KissMeData/016380/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,190600,6955995410,9230,9230,9230,9230,14393
20230620,190500,6955995410,9230,9230,9230,9230,0
20230620,190400,6955995410,9230,9230,9230,9230,0
20230620,190300,6955995410,9230,9230,9230,9230,0
20230620,190200,6955995410,9230,9230,9230,9230,0
20230620,190100,6955995410,9230,9230,9230,9230,0
20230620,190000,6955995410,9230,9230,9230,9230,0
20230620,185900,6955995410,9230,9230,9230,9230,0
20230620,185800,6955995410,9230,9230,9230,9230,0
20230620,185700,6955995410,9230,9230,9230,9230,0
20230620,185600,6955995410,9230,9230,9230,9230,0
20230620,185500,6955995410,9230,9230,9230,9230,0
20230620,185400,6955995410,9230,9230,9230,9230,0
20230620,185300,6955995410,9230,9230,9230,9230,0
20230620,185200,6955995410,9230,9230,9230,9230,0
20230620,185100,6955995410,9230,9230,9230,9230,0
20230620,185000,6955995410,9230,9230,9230,9230,0
20230620,184900,6955995410,9230,9230,9230,9230,0
20230620,184800,6955995410,9230,9230,9230,9230,0
20230620,184700,6955995410,9230,9230,9230,9230,0
20230620,184600,6955995410,9230,9230,9230,9230,0
20230620,184500,6955995410,9230,9230,9230,9230,0
20230620,184400,6955995410,9230,9230,9230,9230,0
20230620,184300,6955995410,9230,9230,9230,9230,0
20230620,184200,6955995410,9230,9230,9230,9230,0
20230620,184100,6955995410,9230,9230,9230,9230,0
20230620,184000,6955995410,9230,9230,9230,9230,0
20230620,183900,6955995410,9230,9230,9230,9230,0
20230620,183800,6955995410,9230,9230,9230,9230,0
20230620,183700,6955995410,9230,9230,9230,9230,0
20230620,183600,6955995410,9230,9230,9230,9230,14393
20230620,183500,6955995410,9230,9230,9230,9230,0
20230620,183400,6955995410,9230,9230,9230,9230,0
20230620,183300,6955995410,9230,9230,9230,9230,0
20230620,183200,6955995410,9230,9230,9230,9230,0
20230620,183100,6955995410,9230,9230,9230,9230,0
20230620,183000,6955995410,9230,9230,9230,9230,0
20230620,182900,6955995410,9230,9230,9230,9230,0
20230620,182800,6955995410,9230,9230,9230,9230,0
20230620,182700,6955995410,9230,9230,9230,9230,0
20230620,182600,6955995410,9230,9230,9230,9230,0
20230620,182500,6955995410,9230,9230,9230,9230,0
20230620,182400,6955995410,9230,9230,9230,9230,0
20230620,182300,6955995410,9230,9230,9230,9230,0
20230620,182200,6955995410,9230,9230,9230,9230,0
20230620,182100,6955995410,9230,9230,9230,9230,0
20230620,182000,6955995410,9230,9230,9230,9230,0
20230620,181900,6955995410,9230,9230,9230,9230,0
20230620,181800,6955995410,9230,9230,9230,9230,0
20230620,181700,6955995410,9230,9230,9230,9230,0
20230620,181600,6955995410,9230,9230,9230,9230,0
20230620,181500,6955995410,9230,9230,9230,9230,0
20230620,181400,6955995410,9230,9230,9230,9230,0
20230620,181300,6955995410,9230,9230,9230,9230,0
20230620,181200,6955995410,9230,9230,9230,9230,0
20230620,181100,6955995410,9230,9230,9230,9230,0
20230620,181000,6955995410,9230,9230,9230,9230,0
20230620,180900,6955995410,9230,9230,9230,9230,0
20230620,180800,6955995410,9230,9230,9230,9230,0
20230620,180700,6955995410,9230,9230,9230,9230,0
20230620,180600,6955995410,9230,9230,9230,9230,14393
20230620,180500,6955995410,9230,9230,9230,9230,0
20230620,180400,6955995410,9230,9230,9230,9230,0
20230620,180300,6955995410,9230,9230,9230,9230,0
20230620,180200,6955995410,9230,9230,9230,9230,0
20230620,180100,6955995410,9230,9230,9230,9230,0
20230620,180000,6955995410,9230,9230,9230,9230,0
20230620,175900,6955995410,9230,9230,9230,9230,0
20230620,175800,6955995410,9230,9230,9230,9230,0
20230620,175700,6955995410,9230,9230,9230,9230,0
20230620,175600,6955995410,9230,9230,9230,9230,0
20230620,175500,6955995410,9230,9230,9230,9230,0
20230620,175400,6955995410,9230,9230,9230,9230,0
20230620,175300,6955995410,9230,9230,9230,9230,0
20230620,175200,6955995410,9230,9230,9230,9230,0
20230620,175100,6955995410,9230,9230,9230,9230,0
20230620,175000,6955995410,9230,9230,9230,9230,0
20230620,174900,6955995410,9230,9230,9230,9230,0
20230620,174800,6955995410,9230,9230,9230,9230,0
20230620,174700,6955995410,9230,9230,9230,9230,0
20230620,174600,6955995410,9230,9230,9230,9230,0
20230620,174500,6955995410,9230,9230,9230,9230,0
20230620,174400,6955995410,9230,9230,9230,9230,0
20230620,174300,6955995410,9230,9230,9230,9230,0
20230620,174200,6955995410,9230,9230,9230,9230,0
20230620,174100,6955995410,9230,9230,9230,9230,0
20230620,174000,6955995410,9230,9230,9230,9230,0
20230620,173900,6955995410,9230,9230,9230,9230,0
20230620,173800,6955995410,9230,9230,9230,9230,0
20230620,173700,6955995410,9230,9230,9230,9230,0
20230620,173600,6955995410,9230,9230,9230,9230,14393
20230620,173500,6955995410,9230,9230,9230,9230,0
20230620,173400,6955995410,9230,9230,9230,9230,0
20230620,173300,6955995410,9230,9230,9230,9230,0
20230620,173200,6955995410,9230,9230,9230,9230,0
20230620,173100,6955995410,9230,9230,9230,9230,0
20230620,173000,6955995410,9230,9230,9230,9230,0
20230620,172900,6955995410,9230,9230,9230,9230,0
20230620,172800,6955995410,9230,9230,9230,9230,0
20230620,172700,6955995410,9230,9230,9230,9230,0
20230620,172600,6955995410,9230,9230,9230,9230,0
20230620,172500,6955995410,9230,9230,9230,9230,0
20230620,172400,6955995410,9230,9230,9230,9230,0
20230620,172300,6955995410,9230,9230,9230,9230,0
20230620,172200,6955995410,9230,9230,9230,9230,0
20230620,172100,6955995410,9230,9230,9230,9230,0
20230620,172000,6955995410,9230,9230,9230,9230,0
20230620,171900,6955995410,9230,9230,9230,9230,0
20230620,171800,6955995410,9230,9230,9230,9230,0
20230620,171700,6955995410,9230,9230,9230,9230,0
20230620,171600,6955995410,9230,9230,9230,9230,0
20230620,171500,6955995410,9230,9230,9230,9230,0
20230620,171400,6955995410,9230,9230,9230,9230,0
20230620,171300,6955995410,9230,9230,9230,9230,0
20230620,171200,6955995410,9230,9230,9230,9230,0
20230620,171100,6955995410,9230,9230,9230,9230,0
20230620,171000,6955995410,9230,9230,9230,9230,0
20230620,170900,6955995410,9230,9230,9230,9230,0
20230620,170800,6955995410,9230,9230,9230,9230,0
20230620,170700,6955995410,9230,9230,9230,9230,0
20230620,170600,6955995410,9230,9230,9230,9230,14393
20230620,170500,6955995410,9230,9230,9230,9230,0
20230620,170400,6955995410,9230,9230,9230,9230,0
20230620,170300,6955995410,9230,9230,9230,9230,0
20230620,170200,6955995410,9230,9230,9230,9230,0
20230620,170100,6955995410,9230,9230,9230,9230,0
20230620,170000,6955995410,9230,9230,9230,9230,0
20230620,165900,6955995410,9230,9230,9230,9230,0
20230620,165800,6955995410,9230,9230,9230,9230,0
20230620,165700,6955995410,9230,9230,9230,9230,0
20230620,165600,6955995410,9230,9230,9230,9230,0
20230620,165500,6955995410,9230,9230,9230,9230,0
20230620,165400,6955995410,9230,9230,9230,9230,0
20230620,165300,6955995410,9230,9230,9230,9230,0
20230620,165200,6955995410,9230,9230,9230,9230,0
20230620,165100,6955995410,9230,9230,9230,9230,0
20230620,165000,6955995410,9230,9230,9230,9230,0
20230620,164900,6955995410,9230,9230,9230,9230,0
20230620,164800,6955995410,9230,9230,9230,9230,0
20230620,164700,6955995410,9230,9230,9230,9230,0
20230620,164600,6955995410,9230,9230,9230,9230,0
20230620,164500,6955995410,9230,9230,9230,9230,0
20230620,164400,6955995410,9230,9230,9230,9230,0
20230620,164300,6955995410,9230,9230,9230,9230,0
20230620,164200,6955995410,9230,9230,9230,9230,0
20230620,164100,6955995410,9230,9230,9230,9230,0
20230620,164000,6955995410,9230,9230,9230,9230,0
20230620,163900,6955995410,9230,9230,9230,9230,0
20230620,163800,6955995410,9230,9230,9230,9230,0
20230620,163700,6955995410,9230,9230,9230,9230,0
20230620,163600,6955995410,9230,9230,9230,9230,14393
20230620,163500,6955995410,9230,9230,9230,9230,0
20230620,163400,6955995410,9230,9230,9230,9230,0
20230620,163300,6955995410,9230,9230,9230,9230,0
20230620,163200,6955995410,9230,9230,9230,9230,0
20230620,163100,6955995410,9230,9230,9230,9230,0
20230620,163000,6955995410,9230,9230,9230,9230,0
20230620,162900,6955995410,9230,9230,9230,9230,0
20230620,162800,6955995410,9230,9230,9230,9230,0
20230620,162700,6955995410,9230,9230,9230,9230,0
20230620,162600,6955995410,9230,9230,9230,9230,0
20230620,162500,6955995410,9230,9230,9230,9230,0
20230620,162400,6955995410,9230,9230,9230,9230,0
20230620,162300,6955995410,9230,9230,9230,9230,0
20230620,162200,6955995410,9230,9230,9230,9230,0
20230620,162100,6955995410,9230,9230,9230,9230,0
20230620,162000,6955995410,9230,9230,9230,9230,0
20230620,161900,6955995410,9230,9230,9230,9230,0
20230620,161800,6955995410,9230,9230,9230,9230,0
20230620,161700,6955995410,9230,9230,9230,9230,0
20230620,161600,6955995410,9230,9230,9230,9230,0
20230620,161500,6955995410,9230,9230,9230,9230,0
20230620,161400,6955995410,9230,9230,9230,9230,0
20230620,161300,6955995410,9230,9230,9230,9230,0
20230620,161200,6955995410,9230,9230,9230,9230,0
20230620,161100,6955995410,9230,9230,9230,9230,0
20230620,161000,6955995410,9230,9230,9230,9230,0
20230620,160900,6955995410,9230,9230,9230,9230,0
20230620,160800,6955995410,9230,9230,9230,9230,0
20230620,160700,6955995410,9230,9230,9230,9230,0
20230620,160600,6955995410,9230,9230,9230,9230,14393
20230620,160500,6955995410,9230,9230,9230,9230,0
20230620,160400,6955995410,9230,9230,9230,9230,0
20230620,160300,6955995410,9230,9230,9230,9230,0
20230620,160200,6955995410,9230,9230,9230,9230,0
20230620,160100,6955995410,9230,9230,9230,9230,0
20230620,160000,6955995410,9230,9230,9230,9230,0
20230620,155900,6955995410,9230,9230,9230,9230,0
20230620,155800,6955995410,9230,9230,9230,9230,0
20230620,155700,6955995410,9230,9230,9230,9230,0
20230620,155600,6955995410,9230,9230,9230,9230,0
20230620,155500,6955995410,9230,9230,9230,9230,0
20230620,155400,6955995410,9230,9230,9230,9230,0
20230620,155300,6955995410,9230,9230,9230,9230,0
20230620,155200,6955995410,9230,9230,9230,9230,0
20230620,155100,6955995410,9230,9230,9230,9230,0
20230620,155000,6955995410,9230,9230,9230,9230,0
20230620,154900,6955995410,9230,9230,9230,9230,0
20230620,154800,6955995410,9230,9230,9230,9230,0
20230620,154700,6955995410,9230,9230,9230,9230,0
20230620,154600,6955995410,9230,9230,9230,9230,0
20230620,154500,6955995410,9230,9230,9230,9230,0
20230620,154400,6955995410,9230,9230,9230,9230,0
20230620,154300,6955995410,9230,9230,9230,9230,0
20230620,154200,6955995410,9230,9230,9230,9230,0
20230620,154100,6955995410,9230,9230,9230,9230,0
20230620,154000,6955995410,9230,9230,9230,9230,0
20230620,153900,6955995410,9230,9230,9230,9230,0
20230620,153800,6955995410,9230,9230,9230,9230,0
20230620,153700,6955995410,9230,9230,9230,9230,0
20230620,153600,6955995410,9230,9230,9230,9230,14393
20230620,153500,6955995410,9230,9230,9230,9230,0
20230620,153400,6955995410,9230,9230,9230,9230,0
20230620,153300,6955995410,9230,9230,9230,9230,0
20230620,153200,6955995410,9230,9230,9230,9230,0
20230620,153100,6955995410,9230,9230,9230,9230,0
20230620,153000,6955995410,9230,9230,9230,9230,14393
20230620,152900,6823148020,9210,9210,9210,9210,0
20230620,152800,6823148020,9210,9210,9210,9210,0
20230620,152700,6823148020,9210,9210,9210,9210,0
20230620,152600,6823148020,9210,9210,9210,9210,0
20230620,152500,6823148020,9210,9210,9210,9210,0
20230620,152400,6823148020,9210,9210,9210,9210,0
20230620,152300,6823148020,9210,9210,9210,9210,0
20230620,152200,6823148020,9210,9210,9210,9210,0
20230620,152100,6823148020,9210,9210,9210,9210,0
20230620,152000,6823148020,9210,9210,9210,9210,0
20230620,151900,6823148020,9210,9200,9210,9190,3538
20230620,151800,6790610670,9200,9210,9220,9190,8354
20230620,151700,6713751170,9220,9200,9220,9200,704
20230620,151600,6707266060,9210,9220,9220,9190,10995
20230620,151500,6606079390,9220,9220,9220,9210,317
20230620,151400,6603157680,9220,9210,9220,9210,1188
20230620,151300,6592215040,9210,9210,9220,9210,1546
20230620,151200,6577974920,9220,9220,9220,9210,526
20230620,151100,6573128050,9210,9210,9220,9210,7220
20230620,151000,6506597820,9220,9210,9220,9210,344
20230620,150900,6503429070,9220,9220,9220,9210,776
20230620,150800,6496281910,9220,9230,9230,9210,8811
20230620,150700,6415043110,9230,9230,9230,9220,615
20230620,150600,6409366690,9230,9230,9230,9220,504
20230620,150500,6404715740,9230,9220,9230,9220,503
20230620,150400,6400074380,9220,9220,9230,9220,148
20230620,150300,6398709570,9230,9230,9240,9220,2242
20230620,150200,6378015420,9240,9230,9250,9230,507
20230620,150100,6373331630,9240,9230,9250,9230,626
20230620,150000,6367548780,9250,9230,9250,9230,40
20230620,145900,6367179520,9230,9230,9250,9230,2303
20230620,145800,6345908800,9230,9230,9250,9230,160
20230620,145700,6344431130,9250,9240,9250,9230,2177
20230620,145600,6324314980,9240,9240,9240,9240,101
20230620,145500,6323381740,9240,9240,9250,9230,2929
20230620,145400,6296317730,9250,9230,9250,9230,650
20230620,145300,6290310000,9240,9230,9250,9230,515
20230620,145200,6285554210,9230,9230,9240,9230,2930
20230620,145100,6258506220,9240,9240,9240,9240,1425
20230620,145000,6245339220,9240,9240,9240,9230,698
20230620,144900,6238890040,9240,9240,9240,9240,873
20230620,144800,6230823520,9240,9230,9250,9230,338
20230620,144700,6227701330,9230,9250,9250,9230,1901
20230620,144600,6210135940,9250,9250,9260,9250,73
20230620,144500,6209460590,9250,9250,9260,9250,1964
20230620,144400,6191293480,9240,9240,9250,9240,542
20230620,144300,6186285290,9240,9240,9250,9240,156
20230620,144200,6184843840,9240,9240,9240,9230,3195
20230620,144100,6155327070,9240,9230,9240,9230,730
20230620,144000,6148581910,9240,9230,9240,9230,153
20230620,143900,6147168220,9240,9240,9240,9240,997
20230620,143800,6137955940,9240,9240,9240,9240,2176
20230620,143700,6117849700,9240,9230,9240,9230,506
20230620,143600,6113174290,9230,9240,9240,9230,509
20230620,143500,6108474220,9230,9230,9240,9230,1133
20230620,143400,6098012180,9230,9230,9240,9230,952
20230620,143300,6089216490,9230,9230,9230,9220,3206
20230620,143200,6059625510,9230,9230,9240,9230,241
20230620,143100,6057401050,9230,9230,9240,9230,181
20230620,143000,6055730410,9240,9230,9240,9230,475
20230620,142900,6051346120,9240,9230,9240,9230,882
20230620,142800,6043197180,9240,9230,9240,9230,3100
20230620,142700,6014584120,9240,9240,9240,9230,1698
20230620,142600,5998899820,9230,9240,9240,9230,1617
20230620,142500,5983959750,9250,9240,9250,9240,145
20230620,142400,5982619940,9250,9240,9250,9240,2821
20230620,142300,5956551870,9240,9240,9250,9240,2332
20230620,142200,5934984570,9240,9240,9250,9240,62
20230620,142100,5934411680,9240,9240,9250,9240,1536
20230620,142000,5920219010,9250,9240,9250,9240,79
20230620,141900,5919488880,9240,9240,9250,9240,519
20230620,141800,5914693300,9250,9240,9250,9240,118
20230620,141700,5913602940,9240,9250,9260,9240,1449
20230620,141600,5900199620,9250,9250,9250,9250,253
20230620,141500,5897859370,9250,9250,9260,9250,745
20230620,141400,5890968010,9250,9250,9260,9250,54
20230620,141300,5890468400,9260,9250,9260,9250,571
20230620,141200,5885186150,9240,9240,9250,9240,1734
20230620,141100,5869146990,9240,9240,9240,9240,287
20230620,141000,5866495110,9240,9240,9240,9240,53
20230620,140900,5866005390,9250,9250,9250,9240,4
20230620,140800,5865968410,9250,9240,9250,9240,991
20230620,140700,5856810370,9240,9240,9240,9240,638
20230620,140600,5850915250,9250,9240,9250,9240,983
20230620,140500,5841825940,9240,9240,9240,9240,1464
20230620,140400,5828298580,9240,9240,9250,9240,149
20230620,140300,5826921800,9250,9240,9250,9240,70
20230620,140200,5826274310,9250,9240,9250,9240,3215
20230620,140100,5796567610,9240,9250,9250,9240,109
20230620,140000,5795559370,9240,9250,9250,9240,817
20230620,135900,5788007450,9250,9250,9260,9250,287
20230620,135800,5785352550,9250,9250,9260,9250,408
20230620,135700,5781578500,9250,9250,9260,9250,183
20230620,135600,5779884660,9260,9250,9260,9250,356
20230620,135500,5776591610,9260,9260,9260,9250,115
20230620,135400,5775527710,9250,9250,9260,9250,131
20230620,135300,5774315250,9250,9240,9260,9240,638
20230620,135200,5768415920,9240,9250,9250,9240,754
20230620,135100,5761442500,9240,9250,9250,9240,41
20230620,135000,5761063310,9250,9250,9250,9250,641
20230620,134900,5755134060,9260,9250,9260,9250,1347
20230620,134800,5742674290,9250,9250,9250,9240,541
20230620,134700,5737674480,9250,9240,9250,9240,170
20230620,134600,5736102020,9240,9250,9250,9240,462
20230620,134500,5731830540,9250,9240,9250,9240,23
20230620,134400,5731618000,9250,9240,9250,9240,505
20230620,134300,5726951270,9250,9250,9250,9240,618
20230620,134200,5721240680,9250,9240,9250,9240,2171
20230620,134100,5701179590,9240,9240,9240,9230,2376
20230620,134000,5679226080,9250,9250,9250,9240,4
20230620,133900,5679189090,9240,9240,9240,9240,2857
20230620,133800,5652790410,9240,9240,9240,9240,240
20230620,133700,5650572810,9240,9240,9240,9240,396
20230620,133600,5646913770,9240,9240,9250,9240,22
20230620,133500,5646710290,9250,9250,9250,9250,590
20230620,133400,5641252790,9250,9260,9260,9250,2381
20230620,133300,5619218740,9260,9270,9270,9260,649
20230620,133200,5613207320,9260,9260,9270,9260,77
20230620,133100,5612494290,9260,9260,9260,9260,724
20230620,133000,5605790050,9260,9270,9270,9260,185
20230620,132900,5604076220,9270,9260,9270,9260,82
20230620,132800,5603316880,9270,9270,9270,9270,616
20230620,132700,5597606560,9270,9270,9280,9270,1144
20230620,132600,5587001660,9270,9270,9280,9270,496
20230620,132500,5582403730,9270,9270,9280,9270,70
20230620,132400,5581754810,9280,9280,9280,9270,118
20230620,132300,5580659790,9270,9270,9280,9270,339
20230620,132200,5577517240,9280,9270,9280,9270,25
20230620,132100,5577285270,9280,9280,9280,9270,25
20230620,132000,5577053280,9280,9280,9300,9270,700
20230620,131900,5570557260,9300,9300,9300,9300,107
20230620,131800,5569562160,9280,9290,9300,9280,1904
20230620,131700,5551887410,9290,9300,9310,9290,2693
20230620,131600,5526863790,9310,9290,9310,9290,2425
20230620,131500,5504318070,9290,9280,9290,9280,384
20230620,131400,5500750980,9290,9280,9290,9280,398
20230620,131300,5497053590,9290,9280,9300,9280,5094
20230620,131200,5449715350,9290,9280,9290,9280,64
20230620,131100,5449121420,9280,9290,9290,9280,427
20230620,131000,5445156820,9290,9250,9290,9250,9826
20230620,130900,5354081990,9250,9250,9260,9250,54
20230620,130800,5353582480,9250,9240,9250,9240,161
20230620,130700,5352093260,9260,9260,9260,9240,40
20230620,130600,5351723290,9260,9250,9260,9250,320
20230620,130500,5348763180,9250,9250,9250,9240,141
20230620,130400,5347458960,9250,9250,9250,9240,655
20230620,130300,5341400760,9250,9240,9250,9240,81
20230620,130200,5340651910,9240,9250,9260,9240,711
20230620,130100,5334076050,9250,9250,9260,9250,566
20230620,130000,5328840540,9260,9250,9260,9250,101
20230620,125900,5327906280,9250,9250,9260,9250,947
20230620,125800,5319146510,9260,9250,9260,9240,861
20230620,125700,5311182330,9240,9250,9260,9240,201
20230620,125600,5309324010,9250,9250,9260,9250,154
20230620,125500,5307899300,9250,9250,9260,9250,397
20230620,125400,5304226040,9250,9250,9260,9250,80
20230620,125300,5303485980,9250,9260,9260,9250,2497
20230620,125200,5280365590,9250,9250,9260,9250,51
20230620,125100,5279893780,9250,9250,9260,9250,105
20230620,125000,5278922510,9260,9250,9260,9250,2101
20230620,124900,5259467720,9260,9250,9260,9250,167
20230620,124800,5257922870,9260,9260,9260,9250,55
20230620,124700,5257414080,9250,9250,9260,9250,1808
20230620,124600,5240672060,9260,9250,9260,9240,1090
20230620,124500,5230590840,9250,9250,9250,9250,14
20230620,124400,5230461340,9250,9250,9250,9240,9
20230620,124300,5230378120,9250,9240,9250,9240,1237
20230620,124200,5218944260,9240,9250,9260,9230,1847
20230620,124100,5201864440,9250,9260,9260,9250,71
20230620,124000,5201207670,9250,9260,9260,9250,203
20230620,123900,5199329890,9260,9260,9260,9260,0
20230620,123800,5199329890,9260,9260,9260,9250,16
20230620,123700,5199181760,9260,9250,9260,9250,11
20230620,123600,5199080000,9260,9250,9260,9250,533
20230620,123500,5194149720,9260,9260,9260,9250,78
20230620,123400,5193427570,9260,9260,9260,9260,227
20230620,123300,5191325550,9260,9260,9260,9260,127
20230620,123200,5190149530,9260,9260,9260,9250,155
20230620,123100,5188714260,9260,9260,9270,9250,114
20230620,123000,5187658950,9260,9260,9270,9260,213
20230620,122900,5185686510,9260,9250,9260,9240,5222
20230620,122800,5137382870,9240,9250,9250,9240,212
20230620,122700,5135423740,9250,9250,9250,9240,1088
20230620,122600,5125360450,9250,9240,9250,9240,501
20230620,122500,5120730070,9250,9250,9250,9240,202
20230620,122400,5118861580,9250,9250,9250,9250,14
20230620,122300,5118732080,9250,9240,9250,9240,274
20230620,122200,5116199110,9250,9250,9250,9250,11
20230620,122100,5116097360,9250,9250,9250,9250,47
20230620,122000,5115662610,9250,9240,9250,9240,189
20230620,121900,5113915120,9250,9240,9250,9240,378
20230620,121800,5110422350,9250,9250,9250,9250,468
20230620,121700,5106093350,9250,9240,9250,9240,113
20230620,121600,5105048130,9250,9250,9250,9240,94
20230620,121500,5104179410,9250,9260,9260,9250,22
20230620,121400,5103975900,9250,9260,9260,9250,1174
20230620,121300,5093107470,9270,9270,9270,9260,453
20230620,121200,5088910410,9270,9270,9270,9260,10
20230620,121100,5088817720,9270,9270,9270,9260,229
20230620,121000,5086694940,9260,9270,9270,9260,527
20230620,120900,5081812510,9270,9270,9270,9270,25
20230620,120800,5081580760,9270,9260,9270,9260,3238
20230620,120700,5051596820,9260,9250,9260,9250,1056
20230620,120600,5041828810,9240,9240,9240,9230,929
20230620,120500,5033249990,9240,9260,9260,9230,4057
20230620,120400,4995765770,9250,9250,9260,9250,910
20230620,120300,4987348250,9260,9260,9260,9250,802
20230620,120200,4979923740,9250,9250,9260,9250,48
20230620,120100,4979479440,9270,9270,9270,9250,60
20230620,120000,4978923890,9260,9230,9270,9230,3132
20230620,115900,4949967230,9230,9240,9240,9230,232
20230620,115800,4947825840,9230,9240,9240,9230,16
20230620,115700,4947678150,9230,9240,9240,9230,24
20230620,115600,4947456590,9230,9230,9230,9230,18
20230620,115500,4947290450,9230,9230,9240,9230,1372
20230620,115400,4934622890,9230,9220,9230,9220,1572
20230620,115300,4920114130,9220,9230,9230,9220,107
20230620,115200,4919127070,9220,9220,9230,9220,328
20230620,115100,4916102900,9220,9220,9230,9220,3261
20230620,115000,4886035780,9220,9240,9240,9220,734
20230620,114900,4879261050,9230,9240,9240,9230,565
20230620,114800,4874044820,9230,9240,9240,9230,64
20230620,114700,4873453590,9230,9240,9240,9230,33
20230620,114600,4873148830,9240,9250,9250,9240,545
20230620,114500,4868108210,9250,9270,9280,9250,3311
20230620,114400,4837415980,9270,9250,9280,9240,1596
20230620,114300,4822628100,9250,9240,9250,9220,632
20230620,114200,4816789560,9240,9230,9240,9220,1867
20230620,114100,4799542360,9220,9230,9230,9220,1490
20230620,114000,4785800030,9220,9230,9230,9220,940
20230620,113900,4777131210,9230,9240,9240,9220,6753
20230620,113800,4714837280,9230,9240,9240,9230,62
20230620,113700,4714264590,9240,9240,9240,9230,101
20230620,113600,4713331450,9230,9230,9240,9230,1265
20230620,113500,4701649140,9230,9240,9240,9230,36
20230620,113400,4701316660,9230,9220,9230,9220,1303
20230620,113300,4689292710,9220,9230,9230,9220,533
20230620,113200,4684373950,9220,9230,9230,9220,40
20230620,113100,4684004950,9230,9220,9230,9220,121
20230620,113000,4682889180,9220,9230,9230,9220,1136
20230620,112900,4672414210,9230,9230,9230,9220,224
20230620,112800,4670346850,9220,9240,9240,9220,684
20230620,112700,4664033620,9230,9240,9240,9230,4314
20230620,112600,4624179550,9250,9260,9260,9240,4454
20230620,112500,4582976620,9260,9260,9270,9260,433
20230620,112400,4578967030,9260,9260,9260,9260,1086
20230620,112300,4568910670,9260,9270,9270,9260,947
20230620,112200,4560135010,9260,9270,9270,9260,517
20230620,112100,4555342580,9260,9270,9270,9260,52
20230620,112000,4554861040,9270,9270,9270,9260,718
20230620,111900,4548206040,9270,9270,9270,9260,836
20230620,111800,4540463650,9260,9260,9270,9260,1155
20230620,111700,4529759300,9260,9270,9270,9250,2862
20230620,111600,4503257100,9270,9260,9270,9260,124
20230620,111500,4502108760,9260,9270,9270,9260,1517
20230620,111400,4488058010,9270,9280,9280,9270,258
20230620,111300,4485666280,9280,9270,9280,9270,2008
20230620,111200,4467052070,9270,9270,9280,9270,2879
20230620,111100,4440363290,9280,9280,9280,9270,534
20230620,111000,4435411810,9280,9280,9280,9270,823
20230620,110900,4427777720,9280,9270,9280,9270,1325
20230620,110800,4415494640,9270,9270,9280,9270,2150
20230620,110700,4395564130,9280,9270,9280,9270,495
20230620,110600,4390973670,9280,9280,9280,9270,340
20230620,110500,4387819520,9280,9290,9290,9270,2211
20230620,110400,4367300630,9290,9290,9290,9280,71
20230620,110300,4366641200,9280,9280,9290,9280,321
20230620,110200,4363659800,9280,9280,9290,9280,444
20230620,110100,4359537480,9280,9280,9290,9280,760
20230620,110000,4352484190,9280,9280,9290,9270,1053
20230620,105900,4342710170,9280,9280,9280,9270,1057
20230620,105800,4332903460,9270,9280,9280,9270,242
20230620,105700,4330659850,9280,9290,9290,9280,5552
20230620,105600,4279137250,9290,9290,9290,9280,882
20230620,105500,4270945670,9290,9290,9300,9290,971
20230620,105400,4261924230,9290,9290,9310,9290,529
20230620,105300,4257009540,9290,9280,9300,9280,1298
20230620,105200,4244947500,9280,9310,9310,9280,2760
20230620,105100,4219313550,9310,9330,9330,9310,1068
20230620,105000,4209363530,9340,9320,9340,9310,2122
20230620,104900,4189573390,9310,9300,9320,9290,3545
20230620,104800,4156588380,9290,9300,9300,9290,1871
20230620,104700,4139188220,9300,9290,9310,9290,294
20230620,104600,4136453460,9300,9280,9310,9280,3012
20230620,104500,4108448510,9290,9290,9300,9270,3367
20230620,104400,4077207090,9300,9300,9310,9290,3023
20230620,104300,4049108860,9310,9310,9310,9300,471
20230620,104200,4044727600,9310,9320,9320,9300,2847
20230620,104100,4018207060,9320,9330,9330,9320,4592
20230620,104000,3975408400,9340,9330,9350,9320,2348
20230620,103900,3953497200,9350,9340,9350,9320,2830
20230620,103800,3927085010,9350,9370,9370,9350,4306
20230620,103700,3886786620,9370,9380,9380,9350,3039
20230620,103600,3858345770,9380,9380,9400,9360,6828
20230620,103500,3794286410,9390,9350,9400,9350,11353
20230620,103400,3687668100,9370,9330,9370,9330,7184
20230620,103300,3620485880,9330,9400,9410,9320,15628
20230620,103200,3473965020,9400,9410,9430,9400,14643
20230620,103100,3336114040,9410,9390,9430,9390,33903
20230620,103000,3017135730,9390,9390,9390,9370,6980
20230620,102900,2951638740,9380,9390,9410,9370,26479
20230620,102800,2702884550,9390,9370,9400,9350,26111
20230620,102700,2457924680,9370,9260,9370,9260,22892
20230620,102600,2244531330,9260,9290,9300,9250,5092
20230620,102500,2197248180,9290,9240,9300,9230,12278
20230620,102400,2083452740,9240,9210,9240,9210,3575
20230620,102300,2050460010,9200,9200,9210,9200,2185
20230620,102200,2030357960,9200,9200,9210,9200,1412
20230620,102100,2017360580,9200,9200,9210,9190,3670
20230620,102000,1983587760,9200,9210,9210,9200,52
20230620,101900,1983109310,9200,9210,9210,9200,22
20230620,101800,1982906810,9200,9200,9200,9200,711
20230620,101700,1976365610,9200,9210,9210,9200,383
20230620,101600,1972841560,9200,9200,9210,9200,1642
20230620,101500,1957735070,9200,9200,9200,9190,1245
20230620,101400,1946281180,9200,9210,9210,9200,184
20230620,101300,1944586720,9210,9200,9210,9190,2795
20230620,101200,1918878080,9210,9210,9210,9200,311
20230620,101100,1916013920,9210,9210,9210,9200,1353
20230620,101000,1903554080,9200,9210,9210,9200,345
20230620,100900,1900376790,9210,9210,9210,9200,562
20230620,100800,1895201190,9210,9190,9220,9190,870
20230620,100700,1887191820,9190,9190,9200,9190,569
20230620,100600,1881957880,9200,9180,9200,9180,1930
20230620,100500,1864221570,9180,9190,9190,9180,453
20230620,100400,1860061070,9180,9180,9180,9170,2254
20230620,100300,1839370100,9180,9180,9180,9170,267
20230620,100200,1836919330,9180,9170,9180,9170,66
20230620,100100,1836313610,9170,9170,9180,9170,526
20230620,100000,1831490140,9170,9180,9180,9170,2454
20230620,095900,1808986770,9170,9180,9180,9170,1487
20230620,095800,1795350880,9170,9170,9170,9160,1076
20230620,095700,1785483970,9170,9170,9170,9170,160
20230620,095600,1784016770,9170,9170,9180,9170,993
20230620,095500,1774909590,9170,9170,9170,9160,166
20230620,095400,1773387500,9170,9160,9170,9160,23
20230620,095300,1773176800,9160,9150,9160,9150,2039
20230620,095200,1754518590,9150,9150,9160,9150,5689
20230620,095100,1702455300,9150,9160,9160,9150,532
20230620,095000,1697582530,9160,9160,9170,9150,2780
20230620,094900,1672120120,9170,9150,9180,9150,2002
20230620,094800,1653779420,9160,9160,9160,9150,5924
20230620,094700,1599567720,9160,9150,9160,9150,1282
20230620,094600,1587835850,9160,9160,9160,9150,3729
20230620,094500,1553715200,9160,9160,9160,9150,608
20230620,094400,1548150380,9160,9160,9160,9150,889
20230620,094300,1540012400,9160,9170,9170,9160,1827
20230620,094200,1523270020,9170,9180,9180,9160,3434
20230620,094100,1491794560,9170,9170,9170,9160,1246
20230620,094000,1480368860,9160,9160,9160,9150,972
20230620,093900,1471465480,9160,9160,9160,9160,1333
20230620,093800,1459255200,9170,9170,9170,9160,486
20230620,093700,1454803380,9170,9160,9170,9160,947
20230620,093600,1446122730,9160,9150,9160,9140,2696
20230620,093500,1421459000,9140,9130,9140,9130,3005
20230620,093400,1394003310,9130,9130,9140,9130,5834
20230620,093300,1340717530,9140,9140,9150,9140,5200
20230620,093200,1293189520,9140,9150,9150,9140,1473
20230620,093100,1279713360,9150,9150,9160,9150,7046
20230620,093000,1215234490,9160,9190,9190,9150,5656
20230620,092900,1163406590,9170,9180,9180,9170,2717
20230620,092800,1138470630,9180,9170,9180,9170,1615
20230620,092700,1123644990,9180,9170,9180,9170,3240
20230620,092600,1093921200,9170,9170,9170,9160,1320
20230620,092500,1081816970,9170,9170,9170,9160,4458
20230620,092400,1040955120,9160,9160,9170,9160,4314
20230620,092300,1001429570,9170,9170,9170,9160,3223
20230620,092200,971877720,9170,9170,9180,9160,5125
20230620,092100,924881530,9180,9170,9180,9170,4717
20230620,092000,881580020,9170,9190,9190,9170,6267
20230620,091900,824066560,9200,9200,9200,9190,7491
20230620,091800,755213410,9200,9190,9200,9190,2298
20230620,091700,734082060,9200,9200,9210,9190,9311
20230620,091600,648403210,9220,9220,9220,9210,4437
20230620,091500,607523170,9220,9220,9220,9210,857
20230620,091400,599625980,9220,9230,9230,9210,6220
20230620,091300,542309950,9230,9210,9230,9210,1471
20230620,091200,528747170,9210,9220,9230,9210,3840
20230620,091100,493345620,9220,9220,9220,9220,3020
20230620,091000,465501220,9230,9240,9240,9220,5505
20230620,090900,414683170,9240,9240,9250,9240,1787
20230620,090800,398171210,9260,9230,9260,9230,2886
20230620,090700,371523580,9240,9240,9240,9230,1382
20230620,090600,358756330,9240,9230,9250,9230,1764
20230620,090500,342459350,9220,9230,9230,9220,3198
20230620,090400,312955380,9220,9220,9240,9220,3474
20230620,090300,280903210,9220,9210,9220,9210,4634
20230620,090200,238194110,9210,9210,9220,9200,7086
20230620,090100,172903520,9210,9270,9270,9210,10089
20230620,090000,79712790,9270,9280,9300,9270,8594