KissMeData/014940/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184500,769303165,3710,3710,3710,3710,1638
20230620,184400,769303165,3710,3710,3710,3710,0
20230620,184300,769303165,3710,3710,3710,3710,0
20230620,184200,769303165,3710,3710,3710,3710,0
20230620,184100,769303165,3710,3710,3710,3710,0
20230620,184000,769303165,3710,3710,3710,3710,0
20230620,183900,769303165,3710,3710,3710,3710,0
20230620,183800,769303165,3710,3710,3710,3710,0
20230620,183700,769303165,3710,3710,3710,3710,0
20230620,183600,769303165,3710,3710,3710,3710,0
20230620,183500,769303165,3710,3710,3710,3710,0
20230620,183400,769303165,3710,3710,3710,3710,0
20230620,183300,769303165,3710,3710,3710,3710,0
20230620,183200,769303165,3710,3710,3710,3710,0
20230620,183100,769303165,3710,3710,3710,3710,0
20230620,183000,769303165,3710,3710,3710,3710,0
20230620,182900,769303165,3710,3710,3710,3710,0
20230620,182800,769303165,3710,3710,3710,3710,0
20230620,182700,769303165,3710,3710,3710,3710,0
20230620,182600,769303165,3710,3710,3710,3710,0
20230620,182500,769303165,3710,3710,3710,3710,0
20230620,182400,769303165,3710,3710,3710,3710,0
20230620,182300,769303165,3710,3710,3710,3710,0
20230620,182200,769303165,3710,3710,3710,3710,0
20230620,182100,769303165,3710,3710,3710,3710,0
20230620,182000,769303165,3710,3710,3710,3710,0
20230620,181900,769303165,3710,3710,3710,3710,0
20230620,181800,769303165,3710,3710,3710,3710,0
20230620,181700,769303165,3710,3710,3710,3710,0
20230620,181600,769303165,3710,3710,3710,3710,0
20230620,181500,769303165,3710,3710,3710,3710,1638
20230620,181400,769303165,3710,3710,3710,3710,0
20230620,181300,769303165,3710,3710,3710,3710,0
20230620,181200,769303165,3710,3710,3710,3710,0
20230620,181100,769303165,3710,3710,3710,3710,0
20230620,181000,769303165,3710,3710,3710,3710,0
20230620,180900,769303165,3710,3710,3710,3710,0
20230620,180800,769303165,3710,3710,3710,3710,0
20230620,180700,769303165,3710,3710,3710,3710,0
20230620,180600,769303165,3710,3710,3710,3710,0
20230620,180500,769303165,3710,3710,3710,3710,0
20230620,180400,769303165,3710,3710,3710,3710,0
20230620,180300,769303165,3710,3710,3710,3710,0
20230620,180200,769303165,3710,3710,3710,3710,0
20230620,180100,769303165,3710,3710,3710,3710,0
20230620,180000,769303165,3710,3710,3710,3710,0
20230620,175900,769303165,3710,3710,3710,3710,0
20230620,175800,769303165,3710,3710,3710,3710,0
20230620,175700,769303165,3710,3710,3710,3710,0
20230620,175600,769303165,3710,3710,3710,3710,0
20230620,175500,769303165,3710,3710,3710,3710,0
20230620,175400,769303165,3710,3710,3710,3710,0
20230620,175300,769303165,3710,3710,3710,3710,0
20230620,175200,769303165,3710,3710,3710,3710,0
20230620,175100,769303165,3710,3710,3710,3710,0
20230620,175000,769303165,3710,3710,3710,3710,0
20230620,174900,769303165,3710,3710,3710,3710,0
20230620,174800,769303165,3710,3710,3710,3710,0
20230620,174700,769303165,3710,3710,3710,3710,0
20230620,174600,769303165,3710,3710,3710,3710,0
20230620,174500,769303165,3710,3710,3710,3710,1638
20230620,174400,769303165,3710,3710,3710,3710,0
20230620,174300,769303165,3710,3710,3710,3710,0
20230620,174200,769303165,3710,3710,3710,3710,0
20230620,174100,769303165,3710,3710,3710,3710,0
20230620,174000,769303165,3710,3710,3710,3710,0
20230620,173900,769303165,3710,3710,3710,3710,0
20230620,173800,769303165,3710,3710,3710,3710,0
20230620,173700,769303165,3710,3710,3710,3710,0
20230620,173600,769303165,3710,3710,3710,3710,0
20230620,173500,769303165,3710,3710,3710,3710,0
20230620,173400,769303165,3710,3710,3710,3710,0
20230620,173300,769303165,3710,3710,3710,3710,0
20230620,173200,769303165,3710,3710,3710,3710,0
20230620,173100,769303165,3710,3710,3710,3710,0
20230620,173000,769303165,3710,3710,3710,3710,0
20230620,172900,769303165,3710,3710,3710,3710,0
20230620,172800,769303165,3710,3710,3710,3710,0
20230620,172700,769303165,3710,3710,3710,3710,0
20230620,172600,769303165,3710,3710,3710,3710,0
20230620,172500,769303165,3710,3710,3710,3710,0
20230620,172400,769303165,3710,3710,3710,3710,0
20230620,172300,769303165,3710,3710,3710,3710,0
20230620,172200,769303165,3710,3710,3710,3710,0
20230620,172100,769303165,3710,3710,3710,3710,0
20230620,172000,769303165,3710,3710,3710,3710,0
20230620,171900,769303165,3710,3710,3710,3710,0
20230620,171800,769303165,3710,3710,3710,3710,0
20230620,171700,769303165,3710,3710,3710,3710,0
20230620,171600,769303165,3710,3710,3710,3710,0
20230620,171500,769303165,3710,3710,3710,3710,1638
20230620,171400,769303165,3710,3710,3710,3710,0
20230620,171300,769303165,3710,3710,3710,3710,0
20230620,171200,769303165,3710,3710,3710,3710,0
20230620,171100,769303165,3710,3710,3710,3710,0
20230620,171000,769303165,3710,3710,3710,3710,0
20230620,170900,769303165,3710,3710,3710,3710,0
20230620,170800,769303165,3710,3710,3710,3710,0
20230620,170700,769303165,3710,3710,3710,3710,0
20230620,170600,769303165,3710,3710,3710,3710,0
20230620,170500,769303165,3710,3710,3710,3710,0
20230620,170400,769303165,3710,3710,3710,3710,0
20230620,170300,769303165,3710,3710,3710,3710,0
20230620,170200,769303165,3710,3710,3710,3710,0
20230620,170100,769303165,3710,3710,3710,3710,0
20230620,170000,769303165,3710,3710,3710,3710,0
20230620,165900,769303165,3710,3710,3710,3710,0
20230620,165800,769303165,3710,3710,3710,3710,0
20230620,165700,769303165,3710,3710,3710,3710,0
20230620,165600,769303165,3710,3710,3710,3710,0
20230620,165500,769303165,3710,3710,3710,3710,0
20230620,165400,769303165,3710,3710,3710,3710,0
20230620,165300,769303165,3710,3710,3710,3710,0
20230620,165200,769303165,3710,3710,3710,3710,0
20230620,165100,769303165,3710,3710,3710,3710,0
20230620,165000,769303165,3710,3710,3710,3710,0
20230620,164900,769303165,3710,3710,3710,3710,0
20230620,164800,769303165,3710,3710,3710,3710,0
20230620,164700,769303165,3710,3710,3710,3710,0
20230620,164600,769303165,3710,3710,3710,3710,0
20230620,164500,769303165,3710,3710,3710,3710,1638
20230620,164400,769303165,3710,3710,3710,3710,0
20230620,164300,769303165,3710,3710,3710,3710,0
20230620,164200,769303165,3710,3710,3710,3710,0
20230620,164100,769303165,3710,3710,3710,3710,0
20230620,164000,769303165,3710,3710,3710,3710,0
20230620,163900,769303165,3710,3710,3710,3710,0
20230620,163800,769303165,3710,3710,3710,3710,0
20230620,163700,769303165,3710,3710,3710,3710,0
20230620,163600,769303165,3710,3710,3710,3710,0
20230620,163500,769303165,3710,3710,3710,3710,0
20230620,163400,769303165,3710,3710,3710,3710,0
20230620,163300,769303165,3710,3710,3710,3710,0
20230620,163200,769303165,3710,3710,3710,3710,0
20230620,163100,769303165,3710,3710,3710,3710,0
20230620,163000,769303165,3710,3710,3710,3710,0
20230620,162900,769303165,3710,3710,3710,3710,0
20230620,162800,769303165,3710,3710,3710,3710,0
20230620,162700,769303165,3710,3710,3710,3710,0
20230620,162600,769303165,3710,3710,3710,3710,0
20230620,162500,769303165,3710,3710,3710,3710,0
20230620,162400,769303165,3710,3710,3710,3710,0
20230620,162300,769303165,3710,3710,3710,3710,0
20230620,162200,769303165,3710,3710,3710,3710,0
20230620,162100,769303165,3710,3710,3710,3710,0
20230620,162000,769303165,3710,3710,3710,3710,0
20230620,161900,769303165,3710,3710,3710,3710,0
20230620,161800,769303165,3710,3710,3710,3710,0
20230620,161700,769303165,3710,3710,3710,3710,0
20230620,161600,769303165,3710,3710,3710,3710,0
20230620,161500,769303165,3710,3710,3710,3710,1638
20230620,161400,769303165,3710,3710,3710,3710,0
20230620,161300,769303165,3710,3710,3710,3710,0
20230620,161200,769303165,3710,3710,3710,3710,0
20230620,161100,769303165,3710,3710,3710,3710,0
20230620,161000,769303165,3710,3710,3710,3710,0
20230620,160900,769303165,3710,3710,3710,3710,0
20230620,160800,769303165,3710,3710,3710,3710,0
20230620,160700,769303165,3710,3710,3710,3710,0
20230620,160600,769303165,3710,3710,3710,3710,0
20230620,160500,769303165,3710,3710,3710,3710,0
20230620,160400,769303165,3710,3710,3710,3710,0
20230620,160300,769303165,3710,3710,3710,3710,0
20230620,160200,769303165,3710,3710,3710,3710,0
20230620,160100,769303165,3710,3710,3710,3710,0
20230620,160000,769303165,3710,3710,3710,3710,0
20230620,155900,769303165,3710,3710,3710,3710,0
20230620,155800,769303165,3710,3710,3710,3710,0
20230620,155700,769303165,3710,3710,3710,3710,0
20230620,155600,769303165,3710,3710,3710,3710,0
20230620,155500,769303165,3710,3710,3710,3710,0
20230620,155400,769303165,3710,3710,3710,3710,0
20230620,155300,769303165,3710,3710,3710,3710,0
20230620,155200,769303165,3710,3710,3710,3710,0
20230620,155100,769303165,3710,3710,3710,3710,0
20230620,155000,769303165,3710,3710,3710,3710,0
20230620,154900,769303165,3710,3710,3710,3710,0
20230620,154800,769303165,3710,3710,3710,3710,0
20230620,154700,769303165,3710,3710,3710,3710,0
20230620,154600,769303165,3710,3710,3710,3710,0
20230620,154500,769303165,3710,3710,3710,3710,1638
20230620,154400,769303165,3710,3710,3710,3710,0
20230620,154300,769303165,3710,3710,3710,3710,0
20230620,154200,769303165,3710,3710,3710,3710,0
20230620,154100,769303165,3710,3710,3710,3710,0
20230620,154000,769303165,3710,3710,3710,3710,0
20230620,153900,769303165,3710,3710,3710,3710,0
20230620,153800,769303165,3710,3710,3710,3710,0
20230620,153700,769303165,3710,3710,3710,3710,0
20230620,153600,769303165,3710,3710,3710,3710,0
20230620,153500,769303165,3710,3710,3710,3710,0
20230620,153400,769303165,3710,3710,3710,3710,0
20230620,153300,769303165,3710,3710,3710,3710,0
20230620,153200,769303165,3710,3710,3710,3710,0
20230620,153100,769303165,3710,3710,3710,3710,0
20230620,153000,769303165,3710,3710,3710,3710,1638
20230620,152900,763226185,3700,3700,3700,3700,0
20230620,152800,763226185,3700,3700,3700,3700,0
20230620,152700,763226185,3700,3700,3700,3700,0
20230620,152600,763226185,3700,3700,3700,3700,0
20230620,152500,763226185,3700,3700,3700,3700,0
20230620,152400,763226185,3700,3700,3700,3700,0
20230620,152300,763226185,3700,3700,3700,3700,0
20230620,152200,763226185,3700,3700,3700,3700,0
20230620,152100,763226185,3700,3700,3700,3700,0
20230620,152000,763226185,3700,3700,3700,3700,0
20230620,151900,763226185,3700,3705,3710,3695,1121
20230620,151800,759082080,3705,3710,3710,3705,101
20230620,151700,758707615,3705,3710,3710,3705,750
20230620,151600,755928115,3710,3705,3710,3705,550
20230620,151500,753887865,3710,3710,3710,3710,0
20230620,151400,753887865,3710,3710,3710,3710,1
20230620,151300,753884155,3705,3705,3705,3705,0
20230620,151200,753884155,3705,3705,3705,3705,45
20230620,151100,753717430,3705,3705,3705,3705,708
20230620,151000,751094290,3710,3710,3710,3710,2
20230620,150900,751086870,3710,3710,3710,3710,220
20230620,150800,750270670,3705,3705,3705,3705,592
20230620,150700,748077310,3710,3710,3710,3710,296
20230620,150600,746979150,3710,3710,3710,3710,0
20230620,150500,746979150,3710,3710,3710,3710,0
20230620,150400,746979150,3710,3715,3715,3710,64
20230620,150300,746741655,3720,3720,3720,3720,1
20230620,150200,746737935,3695,3695,3700,3695,625
20230620,150100,744426620,3695,3695,3695,3695,0
20230620,150000,744426620,3695,3695,3695,3695,193
20230620,145900,743713485,3685,3695,3695,3685,1017
20230620,145800,739963610,3700,3695,3700,3695,53
20230620,145700,739767525,3700,3700,3700,3700,0
20230620,145600,739767525,3700,3700,3700,3700,10
20230620,145500,739730525,3700,3700,3700,3700,0
20230620,145400,739730525,3700,3700,3700,3700,0
20230620,145300,739730525,3700,3700,3700,3700,1
20230620,145200,739726825,3700,3700,3700,3700,0
20230620,145100,739726825,3700,3700,3700,3700,0
20230620,145000,739726825,3700,3700,3700,3700,24
20230620,144900,739638025,3690,3690,3690,3690,0
20230620,144800,739638025,3690,3690,3690,3690,0
20230620,144700,739638025,3690,3695,3695,3690,2
20230620,144600,739630640,3700,3695,3700,3695,591
20230620,144500,737446820,3685,3685,3685,3685,0
20230620,144400,737446820,3685,3685,3685,3685,276
20230620,144300,736429760,3680,3685,3685,3680,863
20230620,144200,733251105,3685,3685,3685,3685,0
20230620,144100,733251105,3685,3685,3685,3685,110
20230620,144000,732845755,3680,3695,3695,3680,63
20230620,143900,732613060,3705,3710,3710,3705,1119
20230620,143800,728467115,3705,3675,3705,3675,133
20230620,143700,727976750,3675,3685,3685,3675,3355
20230620,143600,715621160,3685,3685,3685,3685,60
20230620,143500,715400060,3685,3700,3700,3685,1987
20230620,143400,708076050,3700,3695,3700,3690,902
20230620,143300,704746015,3700,3700,3700,3700,1
20230620,143200,704742315,3700,3695,3700,3695,201
20230620,143100,703999610,3695,3695,3695,3695,200
20230620,143000,703260610,3695,3695,3695,3695,0
20230620,142900,703260610,3695,3695,3695,3695,0
20230620,142800,703260610,3695,3695,3695,3695,0
20230620,142700,703260610,3695,3700,3720,3695,65
20230620,142600,703019555,3700,3700,3700,3700,35
20230620,142500,702890055,3700,3700,3700,3700,1
20230620,142400,702886355,3695,3695,3695,3695,136
20230620,142300,702383835,3695,3695,3695,3695,273
20230620,142200,701375100,3695,3695,3695,3690,363
20230620,142100,700035545,3695,3695,3695,3695,35
20230620,142000,699906220,3695,3695,3700,3695,204
20230620,141900,699152435,3695,3715,3715,3690,1346
20230620,141800,694168425,3720,3720,3720,3720,9
20230620,141700,694134945,3730,3720,3730,3720,2
20230620,141600,694127495,3730,3720,3730,3720,2
20230620,141500,694120045,3720,3715,3735,3715,46
20230620,141400,693948425,3710,3715,3715,3710,102
20230620,141300,693569995,3710,3705,3710,3705,35
20230620,141200,693440310,3705,3705,3705,3700,420
20230620,141100,691885210,3705,3705,3705,3705,1110
20230620,141000,687772660,3700,3730,3750,3700,6574
20230620,140900,663351385,3755,3725,3755,3725,1426
20230620,140800,658023145,3720,3720,3720,3720,35
20230620,140700,657892945,3720,3720,3720,3720,5
20230620,140600,657874345,3720,3730,3730,3720,6
20230620,140500,657852015,3730,3730,3730,3730,391
20230620,140400,656393585,3730,3730,3730,3730,24
20230620,140300,656304065,3730,3725,3730,3720,211
20230620,140200,655518315,3720,3740,3740,3720,2600
20230620,140100,645813055,3740,3715,3740,3715,376
20230620,140000,644407170,3715,3710,3715,3710,2076
20230620,135900,636698500,3705,3710,3710,3705,30
20230620,135800,636587345,3705,3715,3715,3705,1290
20230620,135700,631800840,3715,3715,3725,3715,39
20230620,135600,631655905,3715,3720,3720,3715,37
20230620,135500,631518445,3715,3715,3715,3715,0
20230620,135400,631518445,3715,3715,3715,3715,0
20230620,135300,631518445,3715,3710,3715,3705,196
20230620,135200,630790895,3710,3705,3710,3705,637
20230620,135100,628429740,3705,3705,3705,3705,605
20230620,135000,626188215,3705,3690,3705,3690,1022
20230620,134900,622414710,3700,3720,3720,3690,11949
20230620,134800,578120205,3720,3750,3765,3705,11184
20230620,134700,536414055,3750,3720,3750,3710,8650
20230620,134600,504040960,3720,3730,3755,3720,4693
20230620,134500,486474115,3740,3720,3765,3720,4611
20230620,134400,469199440,3720,3730,3730,3720,4995
20230620,134300,450617790,3720,3720,3720,3720,0
20230620,134200,450617790,3720,3720,3720,3720,2
20230620,134100,450610350,3730,3710,3730,3710,2012
20230620,134000,443130985,3715,3715,3715,3715,0
20230620,133900,443130985,3715,3720,3720,3715,1134
20230620,133800,438913855,3725,3725,3725,3725,0
20230620,133700,438913855,3725,3720,3725,3720,1217
20230620,133600,434381615,3725,3725,3725,3725,0
20230620,133500,434381615,3725,3725,3725,3725,3
20230620,133400,434370440,3725,3725,3725,3725,0
20230620,133300,434370440,3725,3725,3725,3725,0
20230620,133200,434370440,3725,3725,3725,3725,0
20230620,133100,434370440,3725,3725,3725,3725,17
20230620,133000,434307115,3725,3725,3725,3725,9
20230620,132900,434273590,3725,3725,3725,3725,193
20230620,132800,433554665,3725,3725,3725,3725,0
20230620,132700,433554665,3725,3725,3725,3725,0
20230620,132600,433554665,3725,3725,3725,3725,1066
20230620,132500,429583815,3725,3725,3725,3725,902
20230620,132400,426223865,3730,3730,3730,3730,0
20230620,132300,426223865,3730,3730,3730,3730,76
20230620,132200,425940385,3730,3730,3730,3730,224
20230620,132100,425104865,3730,3730,3730,3730,0
20230620,132000,425104865,3730,3730,3730,3730,200
20230620,131900,424358865,3725,3725,3725,3725,0
20230620,131800,424358865,3725,3725,3725,3725,5
20230620,131700,424340240,3730,3725,3730,3725,15
20230620,131600,424284355,3730,3730,3730,3730,80
20230620,131500,423985955,3730,3730,3730,3730,110
20230620,131400,423575655,3730,3720,3730,3720,54
20230620,131300,423374370,3720,3725,3725,3720,130
20230620,131200,422890140,3725,3730,3730,3725,837
20230620,131100,419771935,3730,3730,3730,3730,0
20230620,131000,419771935,3730,3740,3740,3730,328
20230620,130900,418548045,3740,3745,3745,3740,12
20230620,130800,418503140,3750,3750,3750,3750,0
20230620,130700,418503140,3750,3755,3755,3750,2861
20230620,130600,407769045,3760,3760,3760,3760,0
20230620,130500,407769045,3760,3760,3760,3760,590
20230620,130400,405550645,3760,3760,3760,3760,0
20230620,130300,405550645,3760,3760,3760,3760,0
20230620,130200,405550645,3760,3760,3760,3760,0
20230620,130100,405550645,3760,3760,3760,3760,0
20230620,130000,405550645,3760,3760,3760,3760,0
20230620,125900,405550645,3760,3760,3760,3760,200
20230620,125800,404798645,3765,3765,3765,3765,0
20230620,125700,404798645,3765,3760,3765,3760,336
20230620,125600,403535280,3760,3760,3760,3760,0
20230620,125500,403535280,3760,3760,3760,3760,3
20230620,125400,403524000,3760,3760,3760,3760,242
20230620,125300,402614080,3760,3760,3760,3760,437
20230620,125200,400970960,3755,3765,3765,3755,1076
20230620,125100,396930190,3765,3765,3765,3765,2
20230620,125000,396922660,3765,3765,3765,3765,582
20230620,124900,394731430,3765,3765,3765,3765,6
20230620,124800,394708840,3760,3765,3765,3760,510
20230620,124700,392788705,3765,3765,3765,3765,110
20230620,124600,392374555,3760,3760,3760,3760,1
20230620,124500,392370795,3760,3765,3765,3760,26
20230620,124400,392273010,3765,3765,3765,3765,0
20230620,124300,392273010,3765,3765,3765,3765,0
20230620,124200,392273010,3765,3765,3765,3765,100
20230620,124100,391896510,3765,3765,3765,3765,9
20230620,124000,391862625,3765,3765,3770,3765,136
20230620,123900,391350575,3765,3765,3765,3755,181
20230620,123800,390669835,3765,3765,3765,3765,442
20230620,123700,389005705,3760,3760,3760,3760,9
20230620,123600,388971865,3760,3760,3760,3760,3
20230620,123500,388960585,3765,3765,3765,3765,5
20230620,123400,388941760,3760,3770,3770,3760,19
20230620,123300,388870140,3770,3765,3770,3760,579
20230620,123200,386687335,3770,3755,3770,3755,2195
20230620,123100,378419790,3760,3745,3760,3745,5708
20230620,123000,357010870,3740,3740,3740,3740,3
20230620,122900,356999650,3745,3745,3745,3740,22
20230620,122800,356917265,3745,3750,3750,3745,8
20230620,122700,356887270,3750,3750,3750,3750,1
20230620,122600,356883520,3745,3750,3750,3745,137
20230620,122500,356369805,3745,3740,3745,3735,218
20230620,122400,355554330,3735,3735,3735,3735,69
20230620,122300,355296615,3740,3735,3740,3735,998
20230620,122200,351567745,3735,3740,3740,3735,911
20230620,122100,348163830,3745,3755,3755,3745,370
20230620,122000,346776750,3755,3755,3755,3755,10
20230620,121900,346739200,3755,3760,3760,3755,55
20230620,121800,346532660,3755,3755,3755,3755,11
20230620,121700,346491355,3755,3750,3755,3750,199
20230620,121600,345744135,3750,3755,3755,3750,111
20230620,121500,345327350,3760,3755,3760,3755,7
20230620,121400,345301040,3760,3755,3760,3745,51
20230620,121300,345109560,3745,3745,3745,3745,0
20230620,121200,345109560,3745,3745,3745,3745,1
20230620,121100,345105815,3740,3750,3750,3740,29
20230620,121000,344997285,3755,3755,3755,3755,0
20230620,120900,344997285,3755,3755,3755,3755,840
20230620,120800,341843085,3750,3750,3750,3750,9
20230620,120700,341809335,3750,3750,3750,3750,1
20230620,120600,341805585,3765,3740,3765,3740,2000
20230620,120500,334286820,3740,3740,3740,3740,0
20230620,120400,334286820,3740,3740,3740,3740,1
20230620,120300,334283080,3740,3740,3740,3740,0
20230620,120200,334283080,3740,3740,3740,3740,192
20230620,120100,333565000,3735,3740,3740,3735,64
20230620,120000,333325805,3745,3745,3745,3740,1658
20230620,115900,327120990,3750,3750,3750,3750,55
20230620,115800,326914740,3760,3755,3760,3750,730
20230620,115700,324175985,3760,3760,3760,3760,838
20230620,115600,321025105,3765,3770,3770,3765,197
20230620,115500,320283395,3765,3775,3775,3765,72
20230620,115400,320011850,3775,3775,3775,3775,1005
20230620,115300,316217975,3760,3765,3775,3760,2548
20230620,115200,306621980,3765,3760,3765,3760,6
20230620,115100,306599415,3760,3760,3760,3760,300
20230620,115000,305471415,3755,3755,3755,3755,254
20230620,114900,304517645,3760,3760,3760,3760,1
20230620,114800,304513885,3760,3760,3760,3760,301
20230620,114700,303382125,3755,3755,3755,3755,0
20230620,114600,303382125,3755,3755,3755,3755,1
20230620,114500,303378370,3760,3760,3760,3755,699
20230620,114400,300750140,3760,3760,3765,3760,702
20230620,114300,298108620,3765,3765,3765,3760,1090
20230620,114200,294008745,3760,3750,3760,3750,2227
20230620,114100,285641735,3750,3750,3750,3745,114
20230620,114000,285214245,3745,3730,3750,3730,6230
20230620,113900,261891300,3725,3725,3725,3725,112
20230620,113800,261474100,3725,3725,3725,3725,0
20230620,113700,261474100,3725,3725,3725,3725,424
20230620,113600,259894700,3725,3725,3725,3725,154
20230620,113500,259321050,3715,3715,3715,3715,150
20230620,113400,258763800,3720,3720,3720,3720,22
20230620,113300,258681960,3720,3720,3720,3720,150
20230620,113200,258123960,3720,3720,3720,3720,0
20230620,113100,258123960,3720,3720,3720,3720,0
20230620,113000,258123960,3720,3720,3720,3720,0
20230620,112900,258123960,3720,3720,3720,3720,0
20230620,112800,258123960,3720,3720,3720,3720,0
20230620,112700,258123960,3720,3720,3720,3720,0
20230620,112600,258123960,3720,3720,3720,3720,0
20230620,112500,258123960,3720,3720,3720,3720,451
20230620,112400,256446240,3720,3720,3720,3720,10
20230620,112300,256409040,3720,3720,3720,3720,782
20230620,112200,253500000,3710,3715,3715,3710,684
20230620,112100,250959110,3710,3710,3710,3710,0
20230620,112000,250959110,3710,3710,3710,3710,180
20230620,111900,250291310,3715,3715,3715,3715,360
20230620,111800,248953910,3715,3715,3715,3715,0
20230620,111700,248953910,3715,3715,3715,3715,0
20230620,111600,248953910,3715,3715,3715,3715,2
20230620,111500,248946480,3715,3715,3715,3715,1
20230620,111400,248942765,3710,3710,3710,3710,0
20230620,111300,248942765,3710,3710,3710,3710,117
20230620,111200,248508695,3710,3710,3710,3710,450
20230620,111100,246839195,3710,3710,3710,3710,200
20230620,111000,246097195,3715,3715,3715,3715,0
20230620,110900,246097195,3715,3715,3715,3715,5
20230620,110800,246078620,3715,3715,3715,3715,0
20230620,110700,246078620,3715,3715,3715,3715,1
20230620,110600,246074905,3710,3710,3715,3710,901
20230620,110500,242732190,3710,3710,3710,3710,243
20230620,110400,241830660,3710,3710,3710,3710,900
20230620,110300,238491660,3710,3710,3710,3710,0
20230620,110200,238491660,3710,3710,3710,3710,0
20230620,110100,238491660,3710,3710,3710,3710,316
20230620,110000,237319300,3710,3710,3710,3710,73
20230620,105900,237048470,3710,3710,3710,3710,197
20230620,105800,236317600,3710,3710,3710,3710,0
20230620,105700,236317600,3710,3710,3710,3710,20
20230620,105600,236243400,3710,3705,3710,3705,115
20230620,105500,235817300,3700,3700,3700,3700,339
20230620,105400,234563000,3695,3695,3695,3695,92
20230620,105300,234223060,3700,3700,3700,3700,0
20230620,105200,234223060,3700,3700,3700,3700,0
20230620,105100,234223060,3700,3700,3700,3700,3
20230620,105000,234211960,3705,3705,3705,3705,13
20230620,104900,234163795,3700,3700,3700,3700,1
20230620,104800,234160095,3695,3700,3700,3695,19
20230620,104700,234089845,3705,3705,3705,3705,0
20230620,104600,234089845,3705,3705,3710,3705,4
20230620,104500,234075020,3695,3695,3695,3695,0
20230620,104400,234075020,3695,3695,3695,3695,0
20230620,104300,234075020,3695,3695,3695,3695,0
20230620,104200,234075020,3695,3700,3700,3695,2
20230620,104100,234067625,3695,3695,3695,3695,500
20230620,104000,232220125,3695,3700,3700,3695,1424
20230620,103900,226958090,3695,3700,3700,3695,1000
20230620,103800,223260570,3710,3710,3710,3710,467
20230620,103700,221528000,3710,3710,3710,3710,474
20230620,103600,219769460,3710,3725,3725,3710,505
20230620,103500,217895880,3735,3735,3735,3735,700
20230620,103400,215281380,3735,3730,3735,3725,501
20230620,103300,213414530,3730,3740,3740,3730,153
20230620,103200,212843495,3740,3740,3740,3740,1294
20230620,103100,208003935,3740,3730,3740,3730,369
20230620,103000,206625155,3730,3740,3740,3730,110
20230620,102900,206213855,3745,3740,3745,3740,116
20230620,102800,205779765,3740,3740,3740,3740,311
20230620,102700,204616625,3750,3740,3750,3740,35
20230620,102600,204485615,3740,3750,3750,3730,1426
20230620,102500,199143435,3750,3740,3750,3740,5324
20230620,102400,179215205,3735,3735,3740,3730,1359
20230620,102300,174140190,3740,3705,3740,3700,10251
20230620,102200,135999415,3705,3705,3705,3705,188
20230620,102100,135302875,3700,3700,3700,3695,38
20230620,102000,135162280,3695,3685,3695,3685,1865
20230620,101900,128276610,3680,3680,3680,3680,27
20230620,101800,128177250,3680,3685,3685,3670,3405
20230620,101700,115649590,3685,3685,3685,3685,0
20230620,101600,115649590,3685,3685,3685,3685,500
20230620,101500,113807090,3685,3690,3690,3685,2000
20230620,101400,106429590,3690,3690,3690,3690,324
20230620,101300,105234030,3695,3695,3695,3695,2
20230620,101200,105226640,3695,3695,3695,3695,0
20230620,101100,105226640,3695,3695,3695,3695,0
20230620,101000,105226640,3695,3695,3695,3695,303
20230620,100900,104107055,3695,3695,3695,3695,0
20230620,100800,104107055,3695,3695,3695,3695,30
20230620,100700,103996205,3695,3700,3700,3695,185
20230620,100600,103312530,3700,3700,3700,3700,100
20230620,100500,102942530,3695,3695,3695,3695,100
20230620,100400,102573030,3700,3695,3700,3695,55
20230620,100300,102369680,3695,3695,3695,3695,121
20230620,100200,101922585,3700,3700,3700,3700,0
20230620,100100,101922585,3700,3700,3700,3700,45
20230620,100000,101756085,3695,3700,3700,3695,76
20230620,095900,101475115,3695,3695,3695,3695,0
20230620,095800,101475115,3695,3695,3700,3695,578
20230620,095700,99338405,3695,3695,3695,3685,2511
20230620,095600,90083940,3695,3690,3695,3690,367
20230620,095500,88727910,3685,3680,3685,3680,831
20230620,095400,85665810,3680,3680,3680,3680,25
20230620,095300,85573810,3685,3685,3685,3685,5
20230620,095200,85555385,3695,3695,3695,3695,0
20230620,095100,85555385,3695,3695,3695,3695,70
20230620,095000,85296735,3695,3695,3695,3695,2
20230620,094900,85289345,3705,3690,3705,3690,5
20230620,094800,85270835,3700,3685,3700,3685,2177
20230620,094700,77215950,3700,3685,3700,3685,100
20230620,094600,76846115,3670,3670,3670,3670,0
20230620,094500,76846115,3670,3675,3675,3670,1500
20230620,094400,71338615,3675,3675,3675,3675,0
20230620,094300,71338615,3675,3680,3715,3675,158
20230620,094200,70756910,3680,3680,3680,3680,261
20230620,094100,69796430,3680,3680,3680,3675,310
20230620,094000,68655775,3695,3680,3695,3670,671
20230620,093900,66191465,3700,3690,3700,3690,200
20230620,093800,65451475,3725,3725,3725,3725,0
20230620,093700,65451475,3725,3725,3725,3725,0
20230620,093600,65451475,3725,3690,3725,3690,250
20230620,093500,64520760,3730,3680,3730,3675,1033
20230620,093400,60686740,3680,3680,3680,3680,5
20230620,093300,60668340,3680,3675,3680,3675,300
20230620,093200,59564345,3675,3680,3700,3670,1178
20230620,093100,55214170,3680,3675,3680,3675,585
20230620,093000,53064290,3670,3665,3670,3665,90
20230620,092900,52733995,3665,3665,3665,3665,489
20230620,092800,50941810,3665,3665,3665,3665,333
20230620,092700,49721365,3670,3670,3670,3670,0
20230620,092600,49721365,3670,3670,3670,3670,11
20230620,092500,49680995,3670,3665,3670,3665,227
20230620,092400,48847960,3665,3655,3665,3655,118
20230620,092300,48415510,3665,3645,3665,3635,1447
20230620,092200,43139845,3655,3650,3655,3650,627
20230620,092100,40850965,3650,3650,3655,3640,307
20230620,092000,39733105,3640,3665,3665,3640,1727
20230620,091900,33430850,3665,3665,3665,3665,47
20230620,091800,33258595,3675,3685,3685,3665,544
20230620,091700,31262150,3665,3685,3685,3665,1010
20230620,091600,27555490,3685,3685,3685,3685,10
20230620,091500,27518640,3670,3675,3675,3670,981
20230620,091400,23917495,3680,3690,3690,3680,1547
20230620,091300,18214905,3700,3700,3700,3700,300
20230620,091200,17104905,3705,3705,3705,3705,0
20230620,091100,17104905,3705,3700,3705,3690,319
20230620,091000,15927080,3710,3730,3730,3705,279
20230620,090900,14889480,3730,3705,3745,3705,1137
20230620,090800,10651630,3705,3690,3705,3690,1614
20230620,090700,4685935,3690,3690,3690,3690,0
20230620,090600,4685935,3690,3685,3690,3685,594
20230620,090500,2495660,3685,3680,3685,3680,174
20230620,090400,1855170,3675,3675,3675,3675,0
20230620,090300,1855170,3675,3685,3685,3675,104
20230620,090200,1472610,3685,3675,3685,3675,90
20230620,090100,1141210,3690,3690,3690,3690,45
20230620,090000,975160,3690,3690,3700,3690,264