KissMeData/078520/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204100,1438410850,8020,8020,8020,8020,3127
20230620,204000,1438410850,8020,8020,8020,8020,0
20230620,203900,1438410850,8020,8020,8020,8020,0
20230620,203800,1438410850,8020,8020,8020,8020,0
20230620,203700,1438410850,8020,8020,8020,8020,0
20230620,203600,1438410850,8020,8020,8020,8020,0
20230620,203500,1438410850,8020,8020,8020,8020,0
20230620,203400,1438410850,8020,8020,8020,8020,0
20230620,203300,1438410850,8020,8020,8020,8020,0
20230620,203200,1438410850,8020,8020,8020,8020,0
20230620,203100,1438410850,8020,8020,8020,8020,0
20230620,203000,1438410850,8020,8020,8020,8020,0
20230620,202900,1438410850,8020,8020,8020,8020,0
20230620,202800,1438410850,8020,8020,8020,8020,0
20230620,202700,1438410850,8020,8020,8020,8020,0
20230620,202600,1438410850,8020,8020,8020,8020,0
20230620,202500,1438410850,8020,8020,8020,8020,0
20230620,202400,1438410850,8020,8020,8020,8020,0
20230620,202300,1438410850,8020,8020,8020,8020,0
20230620,202200,1438410850,8020,8020,8020,8020,0
20230620,202100,1438410850,8020,8020,8020,8020,0
20230620,202000,1438410850,8020,8020,8020,8020,0
20230620,201900,1438410850,8020,8020,8020,8020,0
20230620,201800,1438410850,8020,8020,8020,8020,0
20230620,201700,1438410850,8020,8020,8020,8020,0
20230620,201600,1438410850,8020,8020,8020,8020,0
20230620,201500,1438410850,8020,8020,8020,8020,0
20230620,201400,1438410850,8020,8020,8020,8020,0
20230620,201300,1438410850,8020,8020,8020,8020,0
20230620,201200,1438410850,8020,8020,8020,8020,0
20230620,201100,1438410850,8020,8020,8020,8020,3127
20230620,201000,1438410850,8020,8020,8020,8020,0
20230620,200900,1438410850,8020,8020,8020,8020,0
20230620,200800,1438410850,8020,8020,8020,8020,0
20230620,200700,1438410850,8020,8020,8020,8020,0
20230620,200600,1438410850,8020,8020,8020,8020,0
20230620,200500,1438410850,8020,8020,8020,8020,0
20230620,200400,1438410850,8020,8020,8020,8020,0
20230620,200300,1438410850,8020,8020,8020,8020,0
20230620,200200,1438410850,8020,8020,8020,8020,0
20230620,200100,1438410850,8020,8020,8020,8020,0
20230620,200000,1438410850,8020,8020,8020,8020,0
20230620,195900,1438410850,8020,8020,8020,8020,0
20230620,195800,1438410850,8020,8020,8020,8020,0
20230620,195700,1438410850,8020,8020,8020,8020,0
20230620,195600,1438410850,8020,8020,8020,8020,0
20230620,195500,1438410850,8020,8020,8020,8020,0
20230620,195400,1438410850,8020,8020,8020,8020,0
20230620,195300,1438410850,8020,8020,8020,8020,0
20230620,195200,1438410850,8020,8020,8020,8020,0
20230620,195100,1438410850,8020,8020,8020,8020,0
20230620,195000,1438410850,8020,8020,8020,8020,0
20230620,194900,1438410850,8020,8020,8020,8020,0
20230620,194800,1438410850,8020,8020,8020,8020,0
20230620,194700,1438410850,8020,8020,8020,8020,0
20230620,194600,1438410850,8020,8020,8020,8020,0
20230620,194500,1438410850,8020,8020,8020,8020,0
20230620,194400,1438410850,8020,8020,8020,8020,0
20230620,194300,1438410850,8020,8020,8020,8020,0
20230620,194200,1438410850,8020,8020,8020,8020,0
20230620,194100,1438410850,8020,8020,8020,8020,3127
20230620,194000,1438410850,8020,8020,8020,8020,0
20230620,193900,1438410850,8020,8020,8020,8020,0
20230620,193800,1438410850,8020,8020,8020,8020,0
20230620,193700,1438410850,8020,8020,8020,8020,0
20230620,193600,1438410850,8020,8020,8020,8020,0
20230620,193500,1438410850,8020,8020,8020,8020,0
20230620,193400,1438410850,8020,8020,8020,8020,0
20230620,193300,1438410850,8020,8020,8020,8020,0
20230620,193200,1438410850,8020,8020,8020,8020,0
20230620,193100,1438410850,8020,8020,8020,8020,0
20230620,193000,1438410850,8020,8020,8020,8020,0
20230620,192900,1438410850,8020,8020,8020,8020,0
20230620,192800,1438410850,8020,8020,8020,8020,0
20230620,192700,1438410850,8020,8020,8020,8020,0
20230620,192600,1438410850,8020,8020,8020,8020,0
20230620,192500,1438410850,8020,8020,8020,8020,0
20230620,192400,1438410850,8020,8020,8020,8020,0
20230620,192300,1438410850,8020,8020,8020,8020,0
20230620,192200,1438410850,8020,8020,8020,8020,0
20230620,192100,1438410850,8020,8020,8020,8020,0
20230620,192000,1438410850,8020,8020,8020,8020,0
20230620,191900,1438410850,8020,8020,8020,8020,0
20230620,191800,1438410850,8020,8020,8020,8020,0
20230620,191700,1438410850,8020,8020,8020,8020,0
20230620,191600,1438410850,8020,8020,8020,8020,0
20230620,191500,1438410850,8020,8020,8020,8020,0
20230620,191400,1438410850,8020,8020,8020,8020,0
20230620,191300,1438410850,8020,8020,8020,8020,0
20230620,191200,1438410850,8020,8020,8020,8020,0
20230620,191100,1438410850,8020,8020,8020,8020,3127
20230620,191000,1438410850,8020,8020,8020,8020,0
20230620,190900,1438410850,8020,8020,8020,8020,0
20230620,190800,1438410850,8020,8020,8020,8020,0
20230620,190700,1438410850,8020,8020,8020,8020,0
20230620,190600,1438410850,8020,8020,8020,8020,0
20230620,190500,1438410850,8020,8020,8020,8020,0
20230620,190400,1438410850,8020,8020,8020,8020,0
20230620,190300,1438410850,8020,8020,8020,8020,0
20230620,190200,1438410850,8020,8020,8020,8020,0
20230620,190100,1438410850,8020,8020,8020,8020,0
20230620,190000,1438410850,8020,8020,8020,8020,0
20230620,185900,1438410850,8020,8020,8020,8020,0
20230620,185800,1438410850,8020,8020,8020,8020,0
20230620,185700,1438410850,8020,8020,8020,8020,0
20230620,185600,1438410850,8020,8020,8020,8020,0
20230620,185500,1438410850,8020,8020,8020,8020,0
20230620,185400,1438410850,8020,8020,8020,8020,0
20230620,185300,1438410850,8020,8020,8020,8020,0
20230620,185200,1438410850,8020,8020,8020,8020,0
20230620,185100,1438410850,8020,8020,8020,8020,0
20230620,185000,1438410850,8020,8020,8020,8020,0
20230620,184900,1438410850,8020,8020,8020,8020,0
20230620,184800,1438410850,8020,8020,8020,8020,0
20230620,184700,1438410850,8020,8020,8020,8020,0
20230620,184600,1438410850,8020,8020,8020,8020,0
20230620,184500,1438410850,8020,8020,8020,8020,0
20230620,184400,1438410850,8020,8020,8020,8020,0
20230620,184300,1438410850,8020,8020,8020,8020,0
20230620,184200,1438410850,8020,8020,8020,8020,0
20230620,184100,1438410850,8020,8020,8020,8020,3127
20230620,184000,1438410850,8020,8020,8020,8020,0
20230620,183900,1438410850,8020,8020,8020,8020,0
20230620,183800,1438410850,8020,8020,8020,8020,0
20230620,183700,1438410850,8020,8020,8020,8020,0
20230620,183600,1438410850,8020,8020,8020,8020,0
20230620,183500,1438410850,8020,8020,8020,8020,0
20230620,183400,1438410850,8020,8020,8020,8020,0
20230620,183300,1438410850,8020,8020,8020,8020,0
20230620,183200,1438410850,8020,8020,8020,8020,0
20230620,183100,1438410850,8020,8020,8020,8020,0
20230620,183000,1438410850,8020,8020,8020,8020,0
20230620,182900,1438410850,8020,8020,8020,8020,0
20230620,182800,1438410850,8020,8020,8020,8020,0
20230620,182700,1438410850,8020,8020,8020,8020,0
20230620,182600,1438410850,8020,8020,8020,8020,0
20230620,182500,1438410850,8020,8020,8020,8020,0
20230620,182400,1438410850,8020,8020,8020,8020,0
20230620,182300,1438410850,8020,8020,8020,8020,0
20230620,182200,1438410850,8020,8020,8020,8020,0
20230620,182100,1438410850,8020,8020,8020,8020,0
20230620,182000,1438410850,8020,8020,8020,8020,0
20230620,181900,1438410850,8020,8020,8020,8020,0
20230620,181800,1438410850,8020,8020,8020,8020,0
20230620,181700,1438410850,8020,8020,8020,8020,0
20230620,181600,1438410850,8020,8020,8020,8020,0
20230620,181500,1438410850,8020,8020,8020,8020,0
20230620,181400,1438410850,8020,8020,8020,8020,0
20230620,181300,1438410850,8020,8020,8020,8020,0
20230620,181200,1438410850,8020,8020,8020,8020,0
20230620,181100,1438410850,8020,8020,8020,8020,3127
20230620,181000,1438410850,8020,8020,8020,8020,0
20230620,180900,1438410850,8020,8020,8020,8020,0
20230620,180800,1438410850,8020,8020,8020,8020,0
20230620,180700,1438410850,8020,8020,8020,8020,0
20230620,180600,1438410850,8020,8020,8020,8020,0
20230620,180500,1438410850,8020,8020,8020,8020,0
20230620,180400,1438410850,8020,8020,8020,8020,0
20230620,180300,1438410850,8020,8020,8020,8020,0
20230620,180200,1438410850,8020,8020,8020,8020,0
20230620,180100,1438410850,8020,8020,8020,8020,0
20230620,180000,1438410850,8020,8020,8020,8020,0
20230620,175900,1438410850,8020,8020,8020,8020,0
20230620,175800,1438410850,8020,8020,8020,8020,0
20230620,175700,1438410850,8020,8020,8020,8020,0
20230620,175600,1438410850,8020,8020,8020,8020,0
20230620,175500,1438410850,8020,8020,8020,8020,0
20230620,175400,1438410850,8020,8020,8020,8020,0
20230620,175300,1438410850,8020,8020,8020,8020,0
20230620,175200,1438410850,8020,8020,8020,8020,0
20230620,175100,1438410850,8020,8020,8020,8020,0
20230620,175000,1438410850,8020,8020,8020,8020,0
20230620,174900,1438410850,8020,8020,8020,8020,0
20230620,174800,1438410850,8020,8020,8020,8020,0
20230620,174700,1438410850,8020,8020,8020,8020,0
20230620,174600,1438410850,8020,8020,8020,8020,0
20230620,174500,1438410850,8020,8020,8020,8020,0
20230620,174400,1438410850,8020,8020,8020,8020,0
20230620,174300,1438410850,8020,8020,8020,8020,0
20230620,174200,1438410850,8020,8020,8020,8020,0
20230620,174100,1438410850,8020,8020,8020,8020,3127
20230620,174000,1438410850,8020,8020,8020,8020,0
20230620,173900,1438410850,8020,8020,8020,8020,0
20230620,173800,1438410850,8020,8020,8020,8020,0
20230620,173700,1438410850,8020,8020,8020,8020,0
20230620,173600,1438410850,8020,8020,8020,8020,0
20230620,173500,1438410850,8020,8020,8020,8020,0
20230620,173400,1438410850,8020,8020,8020,8020,0
20230620,173300,1438410850,8020,8020,8020,8020,0
20230620,173200,1438410850,8020,8020,8020,8020,0
20230620,173100,1438410850,8020,8020,8020,8020,0
20230620,173000,1438410850,8020,8020,8020,8020,0
20230620,172900,1438410850,8020,8020,8020,8020,0
20230620,172800,1438410850,8020,8020,8020,8020,0
20230620,172700,1438410850,8020,8020,8020,8020,0
20230620,172600,1438410850,8020,8020,8020,8020,0
20230620,172500,1438410850,8020,8020,8020,8020,0
20230620,172400,1438410850,8020,8020,8020,8020,0
20230620,172300,1438410850,8020,8020,8020,8020,0
20230620,172200,1438410850,8020,8020,8020,8020,0
20230620,172100,1438410850,8020,8020,8020,8020,0
20230620,172000,1438410850,8020,8020,8020,8020,0
20230620,171900,1438410850,8020,8020,8020,8020,0
20230620,171800,1438410850,8020,8020,8020,8020,0
20230620,171700,1438410850,8020,8020,8020,8020,0
20230620,171600,1438410850,8020,8020,8020,8020,0
20230620,171500,1438410850,8020,8020,8020,8020,0
20230620,171400,1438410850,8020,8020,8020,8020,0
20230620,171300,1438410850,8020,8020,8020,8020,0
20230620,171200,1438410850,8020,8020,8020,8020,0
20230620,171100,1438410850,8020,8020,8020,8020,3127
20230620,171000,1438410850,8020,8020,8020,8020,0
20230620,170900,1438410850,8020,8020,8020,8020,0
20230620,170800,1438410850,8020,8020,8020,8020,0
20230620,170700,1438410850,8020,8020,8020,8020,0
20230620,170600,1438410850,8020,8020,8020,8020,0
20230620,170500,1438410850,8020,8020,8020,8020,0
20230620,170400,1438410850,8020,8020,8020,8020,0
20230620,170300,1438410850,8020,8020,8020,8020,0
20230620,170200,1438410850,8020,8020,8020,8020,0
20230620,170100,1438410850,8020,8020,8020,8020,0
20230620,170000,1438410850,8020,8020,8020,8020,0
20230620,165900,1438410850,8020,8020,8020,8020,0
20230620,165800,1438410850,8020,8020,8020,8020,0
20230620,165700,1438410850,8020,8020,8020,8020,0
20230620,165600,1438410850,8020,8020,8020,8020,0
20230620,165500,1438410850,8020,8020,8020,8020,0
20230620,165400,1438410850,8020,8020,8020,8020,0
20230620,165300,1438410850,8020,8020,8020,8020,0
20230620,165200,1438410850,8020,8020,8020,8020,0
20230620,165100,1438410850,8020,8020,8020,8020,0
20230620,165000,1438410850,8020,8020,8020,8020,0
20230620,164900,1438410850,8020,8020,8020,8020,0
20230620,164800,1438410850,8020,8020,8020,8020,0
20230620,164700,1438410850,8020,8020,8020,8020,0
20230620,164600,1438410850,8020,8020,8020,8020,0
20230620,164500,1438410850,8020,8020,8020,8020,0
20230620,164400,1438410850,8020,8020,8020,8020,0
20230620,164300,1438410850,8020,8020,8020,8020,0
20230620,164200,1438410850,8020,8020,8020,8020,0
20230620,164100,1438410850,8020,8020,8020,8020,3127
20230620,164000,1438410850,8020,8020,8020,8020,0
20230620,163900,1438410850,8020,8020,8020,8020,0
20230620,163800,1438410850,8020,8020,8020,8020,0
20230620,163700,1438410850,8020,8020,8020,8020,0
20230620,163600,1438410850,8020,8020,8020,8020,0
20230620,163500,1438410850,8020,8020,8020,8020,0
20230620,163400,1438410850,8020,8020,8020,8020,0
20230620,163300,1438410850,8020,8020,8020,8020,0
20230620,163200,1438410850,8020,8020,8020,8020,0
20230620,163100,1438410850,8020,8020,8020,8020,0
20230620,163000,1438410850,8020,8020,8020,8020,0
20230620,162900,1438410850,8020,8020,8020,8020,0
20230620,162800,1438410850,8020,8020,8020,8020,0
20230620,162700,1438410850,8020,8020,8020,8020,0
20230620,162600,1438410850,8020,8020,8020,8020,0
20230620,162500,1438410850,8020,8020,8020,8020,0
20230620,162400,1438410850,8020,8020,8020,8020,0
20230620,162300,1438410850,8020,8020,8020,8020,0
20230620,162200,1438410850,8020,8020,8020,8020,0
20230620,162100,1438410850,8020,8020,8020,8020,0
20230620,162000,1438410850,8020,8020,8020,8020,0
20230620,161900,1438410850,8020,8020,8020,8020,0
20230620,161800,1438410850,8020,8020,8020,8020,0
20230620,161700,1438410850,8020,8020,8020,8020,0
20230620,161600,1438410850,8020,8020,8020,8020,0
20230620,161500,1438410850,8020,8020,8020,8020,0
20230620,161400,1438410850,8020,8020,8020,8020,0
20230620,161300,1438410850,8020,8020,8020,8020,0
20230620,161200,1438410850,8020,8020,8020,8020,0
20230620,161100,1438410850,8020,8020,8020,8020,3127
20230620,161000,1438410850,8020,8020,8020,8020,0
20230620,160900,1438410850,8020,8020,8020,8020,0
20230620,160800,1438410850,8020,8020,8020,8020,0
20230620,160700,1438410850,8020,8020,8020,8020,0
20230620,160600,1438410850,8020,8020,8020,8020,0
20230620,160500,1438410850,8020,8020,8020,8020,0
20230620,160400,1438410850,8020,8020,8020,8020,0
20230620,160300,1438410850,8020,8020,8020,8020,0
20230620,160200,1438410850,8020,8020,8020,8020,0
20230620,160100,1438410850,8020,8020,8020,8020,0
20230620,160000,1438410850,8020,8020,8020,8020,0
20230620,155900,1438410850,8020,8020,8020,8020,0
20230620,155800,1438410850,8020,8020,8020,8020,0
20230620,155700,1438410850,8020,8020,8020,8020,0
20230620,155600,1438410850,8020,8020,8020,8020,0
20230620,155500,1438410850,8020,8020,8020,8020,0
20230620,155400,1438410850,8020,8020,8020,8020,0
20230620,155300,1438410850,8020,8020,8020,8020,0
20230620,155200,1438410850,8020,8020,8020,8020,0
20230620,155100,1438410850,8020,8020,8020,8020,0
20230620,155000,1438410850,8020,8020,8020,8020,0
20230620,154900,1438410850,8020,8020,8020,8020,0
20230620,154800,1438410850,8020,8020,8020,8020,0
20230620,154700,1438410850,8020,8020,8020,8020,0
20230620,154600,1438410850,8020,8020,8020,8020,0
20230620,154500,1438410850,8020,8020,8020,8020,0
20230620,154400,1438410850,8020,8020,8020,8020,0
20230620,154300,1438410850,8020,8020,8020,8020,0
20230620,154200,1438410850,8020,8020,8020,8020,0
20230620,154100,1438410850,8020,8020,8020,8020,3127
20230620,154000,1438410850,8020,8020,8020,8020,0
20230620,153900,1438410850,8020,8020,8020,8020,0
20230620,153800,1438410850,8020,8020,8020,8020,0
20230620,153700,1438410850,8020,8020,8020,8020,0
20230620,153600,1438410850,8020,8020,8020,8020,0
20230620,153500,1438410850,8020,8020,8020,8020,0
20230620,153400,1438410850,8020,8020,8020,8020,0
20230620,153300,1438410850,8020,8020,8020,8020,0
20230620,153200,1438410850,8020,8020,8020,8020,0
20230620,153100,1438410850,8020,8020,8020,8020,0
20230620,153000,1438410850,8020,8020,8020,8020,3127
20230620,152900,1413332310,8090,8090,8090,8090,0
20230620,152800,1413332310,8090,8090,8090,8090,0
20230620,152700,1413332310,8090,8090,8090,8090,0
20230620,152600,1413332310,8090,8090,8090,8090,0
20230620,152500,1413332310,8090,8090,8090,8090,0
20230620,152400,1413332310,8090,8090,8090,8090,0
20230620,152300,1413332310,8090,8090,8090,8090,0
20230620,152200,1413332310,8090,8090,8090,8090,0
20230620,152100,1413332310,8090,8090,8090,8090,0
20230620,152000,1413332310,8090,8090,8090,8090,0
20230620,151900,1413332310,8090,8040,8090,8040,284
20230620,151800,1411036680,8040,8030,8040,8030,110
20230620,151700,1410153320,8030,8030,8030,8030,35
20230620,151600,1409872270,8030,8030,8030,8030,0
20230620,151500,1409872270,8030,8030,8030,8030,0
20230620,151400,1409872270,8030,8040,8040,8030,22
20230620,151300,1409695500,8040,8040,8040,8040,0
20230620,151200,1409695500,8040,8040,8040,8040,1
20230620,151100,1409687460,8030,8030,8030,8030,0
20230620,151000,1409687460,8030,8030,8030,8030,0
20230620,150900,1409687460,8030,8030,8030,8030,3
20230620,150800,1409663370,8020,8020,8020,8020,22
20230620,150700,1409486930,8020,8020,8020,8020,174
20230620,150600,1408091450,8020,8030,8030,8020,99
20230620,150500,1407296900,8030,8030,8030,8030,143
20230620,150400,1406148610,8030,8030,8030,8030,100
20230620,150300,1405345610,8030,8030,8030,8030,39
20230620,150200,1405032440,8040,8040,8040,8040,83
20230620,150100,1404365120,8070,8030,8070,8030,56
20230620,150000,1403915120,8030,8080,8100,8030,367
20230620,145900,1400946330,8060,8050,8060,8020,225
20230620,145800,1399140290,8030,8030,8030,8030,35
20230620,145700,1398859240,8030,8030,8030,8030,45
20230620,145600,1398497890,8020,8070,8080,8020,419
20230620,145500,1395119280,8070,8020,8070,8020,70
20230620,145400,1394556790,8020,8080,8080,8020,49
20230620,145300,1394163570,8080,8030,8090,8030,50
20230620,145200,1393761390,8120,8110,8120,8110,16
20230620,145100,1393631480,8060,8110,8120,8060,459
20230620,145000,1389906980,8030,8110,8110,8030,51
20230620,144900,1389496810,8030,8080,8110,8020,417
20230620,144800,1386144440,8090,8120,8120,8090,95
20230620,144700,1385374150,8090,8090,8110,8090,210
20230620,144600,1383672060,8100,8080,8100,8040,419
20230620,144500,1380281420,8080,8070,8080,8020,69
20230620,144400,1379727410,8030,8090,8090,8020,213
20230620,144300,1378012570,8120,8090,8120,8090,94
20230620,144200,1377251750,8110,8090,8110,8090,410
20230620,144100,1373927570,8100,8080,8110,8080,22
20230620,144000,1373749600,8080,8090,8130,8080,98
20230620,143900,1372956990,8100,8100,8130,8100,10
20230620,143800,1372875780,8110,8110,8130,8110,361
20230620,143700,1369944480,8130,8120,8130,8100,525
20230620,143600,1365689330,8130,8130,8140,8120,1267
20230620,143500,1355390370,8130,8120,8130,8120,127
20230620,143400,1354358310,8130,8120,8130,8120,84
20230620,143300,1353675990,8130,8120,8130,8120,445
20230620,143200,1350059010,8130,8130,8130,8110,120
20230620,143100,1349083450,8110,8110,8130,8110,1126
20230620,143000,1339940900,8120,8110,8120,8110,1035
20230620,142900,1331536760,8120,8110,8120,8110,45
20230620,142800,1331171790,8100,8120,8120,8100,123
20230620,142700,1330174750,8120,8110,8120,8100,739
20230620,142600,1324182240,8100,8110,8110,8100,83
20230620,142500,1323509860,8110,8090,8110,8090,339
20230620,142400,1320764230,8090,8060,8100,8060,1500
20230620,142300,1308662320,8050,8060,8060,8050,47
20230620,142200,1308283890,8050,8050,8050,8050,41
20230620,142100,1307953840,8050,8030,8050,8030,259
20230620,142000,1305869870,8050,8050,8050,8050,8
20230620,141900,1305805470,8020,8020,8020,8020,47
20230620,141800,1305428530,8050,8040,8050,8020,71
20230620,141700,1304858410,8040,8020,8040,8020,51
20230620,141600,1304449370,8050,8010,8050,8010,45
20230620,141500,1304088600,8000,8060,8060,8000,165
20230620,141400,1302766620,8040,8040,8040,8040,609
20230620,141300,1297870260,8040,8040,8040,8040,85
20230620,141200,1297186860,8060,8030,8060,8030,72
20230620,141100,1296607990,8030,8030,8030,8030,37
20230620,141000,1296310880,8060,8060,8060,8060,8
20230620,140900,1296246400,8030,8050,8060,8030,65
20230620,140800,1295723960,8030,8030,8030,8030,52
20230620,140700,1295306400,8020,8050,8060,8020,53
20230620,140600,1294881020,8020,8040,8070,8020,61
20230620,140500,1294391180,8050,8050,8060,8020,46
20230620,140400,1294021920,8020,8060,8060,8020,60
20230620,140300,1293540680,8030,8020,8060,8020,87
20230620,140200,1292842250,8020,8050,8060,8020,48
20230620,140100,1292457020,8060,8020,8060,8020,74
20230620,140000,1291862790,8070,8030,8070,8030,95
20230620,135900,1291099810,8070,8050,8070,8050,453
20230620,135800,1287449390,8060,8060,8060,8060,1
20230620,135700,1287441330,8050,8060,8060,8050,59
20230620,135600,1286966220,8060,8070,8070,8060,333
20230620,135500,1284282160,8070,8060,8070,8060,39
20230620,135400,1283967760,8050,8040,8070,8040,209
20230620,135300,1282285010,8030,8040,8070,8030,56
20230620,135200,1281834500,8040,8050,8050,8040,47
20230620,135100,1281456220,8060,8080,8080,8060,557
20230620,135000,1276959520,8060,8050,8080,8050,43
20230620,134900,1276613300,8050,8050,8050,8040,86
20230620,134800,1275921150,8080,8080,8100,8080,239
20230620,134700,1273989640,8050,8050,8100,8050,98
20230620,134600,1273200580,8050,8050,8110,8050,100
20230620,134500,1272395100,8050,8110,8110,8050,61
20230620,134400,1271902130,8110,8110,8110,8080,53
20230620,134300,1271473770,8080,8100,8120,8080,1900
20230620,134200,1256071610,8110,8090,8110,8090,2780
20230620,134100,1233560690,8090,8050,8090,8050,2370
20230620,134000,1214401100,8070,8060,8080,8020,1084
20230620,133900,1205646120,8010,7990,8010,7990,3046
20230620,133800,1181277950,8000,7990,8000,7990,67
20230620,133700,1180742370,8000,7990,8000,7980,260
20230620,133600,1178665020,7990,8050,8050,7990,509
20230620,133500,1174593570,8050,7990,8060,7980,4648
20230620,133400,1137406360,7990,7990,8000,7990,522
20230620,133300,1133235500,8000,8030,8030,8000,2037
20230620,133200,1116905000,8060,8050,8060,8030,82
20230620,133100,1116245660,8030,8030,8030,8030,48
20230620,133000,1115860220,8060,8030,8060,8030,36
20230620,132900,1115571110,8060,8080,8080,8060,1247
20230620,132800,1105512640,8080,8070,8080,8070,236
20230620,132700,1103606230,8090,8070,8090,8070,56
20230620,132600,1103154280,8090,8070,8090,8070,61
20230620,132500,1102661550,8090,8080,8090,8080,3
20230620,132400,1102637290,8070,8070,8090,8060,252
20230620,132300,1100605490,8090,8090,8090,8070,80
20230620,132200,1099959370,8090,8090,8090,8060,347
20230620,132100,1097153490,8090,8080,8090,8060,49
20230620,132000,1096758290,8060,8070,8090,8060,479
20230620,131900,1092889140,8070,8080,8080,8070,105
20230620,131800,1092041520,8080,8060,8080,8060,402
20230620,131700,1088801170,8060,8050,8060,8050,61
20230620,131600,1088309960,8060,8060,8060,8060,438
20230620,131500,1084779680,8050,8050,8060,8050,116
20230620,131400,1083845800,8060,8060,8060,8060,16
20230620,131300,1083716840,8050,8050,8060,8050,58
20230620,131200,1083249850,8050,8050,8050,8040,113
20230620,131100,1082340680,8050,8050,8050,8040,87
20230620,131000,1081640810,8050,8060,8060,8050,304
20230620,130900,1079193530,8050,8050,8060,8050,96
20230620,130800,1078420720,8060,8060,8060,8050,76
20230620,130700,1077808720,8060,8040,8060,8030,50
20230620,130600,1077406920,8030,8080,8080,8030,2424
20230620,130500,1057845490,8080,8080,8090,8080,366
20230620,130400,1054888050,8080,8080,8090,8080,169
20230620,130300,1053522450,8080,8070,8080,8070,826
20230620,130200,1046848450,8080,8070,8080,8060,2030
20230620,130100,1030455850,8070,8070,8070,8060,49
20230620,130000,1030060880,8060,8030,8070,8030,362
20230620,125900,1027142700,8060,8050,8060,8030,321
20230620,125800,1024559570,8030,8020,8050,8010,3996
20230620,125700,992509940,8020,8010,8020,8000,54
20230620,125600,992077910,8000,8000,8010,8000,1639
20230620,125500,978963290,8000,7990,8000,7990,65
20230620,125400,978443780,7990,7990,7990,7990,64
20230620,125300,977932420,7980,8000,8000,7980,56
20230620,125200,977485380,7980,8000,8000,7980,576
20230620,125100,972883440,7990,8000,8000,7990,59
20230620,125000,972411950,7990,7990,7990,7990,169
20230620,124900,971061640,7980,8000,8000,7980,320
20230620,124800,968502520,8000,7990,8000,7970,537
20230620,124700,964212400,7990,7990,7990,7990,54
20230620,124600,963780940,7990,8000,8000,7990,61
20230620,124500,963293390,7990,8000,8000,7980,48
20230620,124400,962910160,8000,7980,8000,7980,51
20230620,124300,962503080,8000,7990,8000,7990,25
20230620,124200,962303130,7990,7990,7990,7980,127
20230620,124100,961288860,7980,7980,7980,7980,44
20230620,124000,960937740,7980,7990,7990,7970,82
20230620,123900,960283690,7970,7970,7970,7970,34
20230620,123800,960012710,7970,7970,7970,7970,60
20230620,123700,959534510,8000,7980,8000,7960,2635
20230620,123600,938531400,7970,7980,7980,7970,54
20230620,123500,938101010,8000,7980,8000,7980,48
20230620,123400,937717950,8000,7990,8000,7980,57
20230620,123300,937262520,7990,7990,7990,7990,534
20230620,123200,932995860,8000,8000,8000,8000,9
20230620,123100,932923860,7980,7990,8000,7980,238
20230620,123000,931022740,7980,7990,7990,7980,64
20230620,122900,930511660,7980,7990,7990,7980,127
20230620,122800,929497560,7980,7990,7990,7980,47
20230620,122700,929122340,7990,7970,7990,7970,119
20230620,122600,928172900,7970,7980,7990,7970,85
20230620,122500,927495330,7970,7990,7990,7970,454
20230620,122400,923876220,7990,8000,8000,7990,445
20230620,122300,920317020,8000,7990,8000,7990,152
20230620,122200,919102520,8000,7990,8000,7990,55
20230620,122100,918662900,8000,8000,8000,8000,8
20230620,122000,918598900,7990,7990,7990,7990,65
20230620,121900,918079550,7990,8000,8000,7990,65
20230620,121800,917560040,7970,8000,8000,7970,329
20230620,121700,914937670,7970,7980,7980,7970,43
20230620,121600,914594900,7980,8000,8000,7980,59
20230620,121500,914123760,7980,8000,8000,7980,571
20230620,121400,909559370,8000,7990,8000,7990,48
20230620,121300,909175840,8000,7990,8000,7990,223
20230620,121200,907393830,8000,7990,8000,7990,381
20230620,121100,904346380,8000,7990,8000,7990,59
20230620,121000,903874940,7980,7980,7990,7980,50
20230620,120900,903475860,7990,7980,7990,7980,59
20230620,120800,903004850,7980,7980,7980,7980,31
20230620,120700,902757470,7980,8000,8000,7980,46
20230620,120600,902390230,7990,7980,7990,7980,454
20230620,120500,898763490,8000,7980,8000,7980,368
20230620,120400,895826100,7980,7990,7990,7980,368
20230620,120300,892886360,7990,7990,8000,7990,76
20230620,120200,892278960,8000,7990,8000,7980,375
20230620,120100,889282940,7990,7990,7990,7990,190
20230620,120000,887764840,8000,8010,8010,7990,24
20230620,115900,887572730,7990,7990,8010,7990,107
20230620,115800,886717590,8010,8010,8010,8010,0
20230620,115700,886717590,8010,7990,8020,7980,55
20230620,115600,886277890,7980,8010,8010,7980,60
20230620,115500,885798340,8010,8000,8010,7990,53
20230620,115400,885374820,8010,8010,8010,8000,68
20230620,115300,884830570,8010,8000,8010,8000,396
20230620,115200,881658990,8010,8000,8010,8000,56
20230620,115100,881210980,8010,8010,8010,8000,64
20230620,115000,880698740,8000,8010,8010,8000,543
20230620,114900,876350440,8020,8000,8020,8000,193
20230620,114800,874805050,8020,8020,8020,8020,24
20230620,114700,874612570,8000,8020,8020,8000,34
20230620,114600,874340550,8000,8020,8020,8000,53
20230620,114500,873916390,8000,8020,8020,8000,64
20230620,114400,873404030,8020,8000,8020,7990,69
20230620,114300,872852630,8020,8020,8020,8000,409
20230620,114200,869578340,8020,8020,8020,8010,68
20230620,114100,869033400,8020,8010,8020,8010,40
20230620,114000,868712990,8020,8020,8020,8000,555
20230620,113900,864263550,8020,8000,8020,7990,433
20230620,113800,860800210,7990,7990,7990,7990,0
20230620,113700,860800210,7990,7990,8020,7990,138
20230620,113600,859696120,8020,7980,8020,7980,55
20230620,113500,859256580,8020,8010,8020,7980,65
20230620,113400,858737480,7980,8010,8020,7980,288
20230620,113300,856431100,8010,7990,8010,7980,63
20230620,113200,855927840,7990,7990,8010,7990,507
20230620,113100,851871890,7990,8000,8000,7990,49
20230620,113000,851480330,8010,8020,8020,8010,268
20230620,112900,849333480,8010,8010,8020,8010,113
20230620,112800,848428270,8020,8010,8020,8010,51
20230620,112700,848019750,8020,8010,8020,8000,48
20230620,112600,847635200,8010,8020,8020,8010,225
20230620,112500,845832240,8020,8030,8030,8020,44
20230620,112400,845479350,8020,8030,8030,8020,99
20230620,112300,844684820,8030,8010,8030,8010,2732
20230620,112200,822796490,8000,8010,8010,8000,149
20230620,112100,821604480,8000,8010,8010,8000,52
20230620,112000,821188390,8000,8010,8010,8000,55
20230620,111900,820748230,8010,7990,8010,7990,209
20230620,111800,819076120,8010,7990,8010,7990,47
20230620,111700,818700410,8020,7990,8020,7990,71
20230620,111600,818132640,7980,8020,8020,7980,60
20230620,111500,817653480,8020,8010,8020,8010,9
20230620,111400,817581310,7970,7980,8020,7970,92
20230620,111300,816846580,7980,8030,8030,7960,371
20230620,111200,813884080,8030,8010,8030,8010,49
20230620,111100,813491570,8020,8030,8030,8020,606
20230620,111000,808631280,8030,8030,8030,8010,105
20230620,110900,807789280,8000,7990,8000,7990,597
20230620,110800,803013800,8000,8000,8000,7990,64
20230620,110700,802502190,8000,7980,8000,7980,99
20230620,110600,801711050,8000,8000,8000,7960,43
20230620,110500,801368580,8000,7980,8000,7950,771
20230620,110400,795230180,7980,8040,8040,7980,685
20230620,110300,789750120,8000,7990,8050,7990,1764
20230620,110200,775655180,7990,7990,7990,7970,71
20230620,110100,775088810,7990,7970,7990,7960,342
20230620,110000,772363150,7990,8030,8030,7970,3553
20230620,105900,743933260,8050,8030,8050,8030,213
20230620,105800,742222370,8020,8020,8020,8020,40
20230620,105700,741901570,8050,8060,8060,8010,50
20230620,105600,741500490,8060,8030,8060,8000,487
20230620,105500,737594590,8020,8000,8020,8000,592
20230620,105400,732851750,8000,8020,8020,8000,359
20230620,105300,729978330,8010,8010,8070,8010,486
20230620,105200,726067290,8020,8020,8020,8020,15
20230620,105100,725946990,8010,8060,8070,8010,106
20230620,105000,725096950,8010,8060,8060,8010,194
20230620,104900,723541390,8060,8020,8070,8010,1620
20230620,104800,710547140,8020,8010,8020,8010,608
20230620,104700,705672680,8010,7990,8010,7950,1231
20230620,104600,695849640,8000,8010,8030,8000,239
20230620,104500,693935420,8040,8060,8060,8010,1248
20230620,104400,683888360,8060,8080,8100,8060,672
20230620,104300,678457040,8080,8060,8080,8060,237
20230620,104200,676542680,8050,8070,8070,8050,185
20230620,104100,675050830,8070,8090,8100,8070,126
20230620,104000,674031980,8100,8120,8120,8090,460
20230620,103900,670305580,8080,8090,8110,8070,262
20230620,103800,668187780,8090,8100,8110,8070,1897
20230620,103700,652839770,8090,8080,8110,8050,1223
20230620,103600,642940290,8080,8000,8090,8000,6521
20230620,103500,590490200,8000,7990,8000,7980,126
20230620,103400,589484390,8000,7970,8000,7970,407
20230620,103300,586237570,7980,8000,8000,7980,164
20230620,103200,584928420,8010,8020,8020,8010,625
20230620,103100,579918170,8020,8000,8030,7990,1502
20230620,103000,567892990,7990,7970,8000,7970,824
20230620,102900,561312830,7970,7970,7970,7960,32
20230620,102800,561058080,7960,7960,7970,7960,149
20230620,102700,559871260,7960,7950,7960,7950,146
20230620,102600,558710270,7950,7940,7950,7940,209
20230620,102500,557049150,7940,7950,7950,7940,143
20230620,102400,555913050,7950,7930,7950,7930,124
20230620,102300,554928830,7930,7930,7930,7930,57
20230620,102200,554476820,7930,7930,7940,7920,170
20230620,102100,553130060,7920,7930,7930,7920,49
20230620,102000,552741970,7920,7920,7920,7920,61
20230620,101900,552258850,7910,7930,7950,7910,72
20230620,101800,551688470,7910,7910,7910,7900,445
20230620,101700,548169310,7900,7910,7910,7900,46
20230620,101600,547805620,7910,7920,7940,7910,187
20230620,101500,546323600,7920,7910,7920,7900,353
20230620,101400,543531850,7910,7910,7920,7910,63
20230620,101300,543033510,7920,7900,7920,7900,47
20230620,101200,542661870,7900,7910,7910,7900,106
20230620,101100,541823420,7910,7910,7910,7910,303
20230620,101000,539426690,7910,7920,7920,7910,26
20230620,100900,539220840,7910,7910,7910,7910,96
20230620,100800,538461480,7900,7890,7910,7890,1843
20230620,100700,523919520,7880,7890,7890,7880,62
20230620,100600,523430750,7880,7890,7890,7880,73
20230620,100500,522855310,7890,7870,7890,7870,243
20230620,100400,520942040,7870,7880,7880,7870,60
20230620,100300,520469670,7870,7880,7880,7870,36
20230620,100200,520186120,7890,7900,7900,7890,918
20230620,100100,512939290,7900,7880,7900,7880,80
20230620,100000,512308330,7880,7880,7880,7880,45
20230620,095900,511953730,7880,7880,7880,7880,5
20230620,095800,511914330,7880,7890,7900,7880,91
20230620,095700,511197050,7880,7880,7880,7880,36
20230620,095600,510913370,7880,7880,7880,7880,224
20230620,095500,509148250,7880,7890,7890,7880,49
20230620,095400,508761960,7880,7880,7880,7880,42
20230620,095300,508431000,7900,7880,7900,7880,135
20230620,095200,507367000,7880,7880,7880,7870,1025
20230620,095100,499290400,7880,7880,7880,7870,50
20230620,095000,498896830,7880,7890,7920,7880,57
20230620,094900,498447410,7870,7890,7890,7870,88
20230620,094800,497754310,7910,7890,7920,7890,660
20230620,094700,492531640,7890,7880,7890,7880,40
20230620,094600,492216100,7870,7880,7880,7870,116
20230620,094500,491302950,7880,7890,7890,7870,553
20230620,094400,486943300,7890,7900,7900,7890,46
20230620,094300,486580350,7870,7910,7910,7870,48
20230620,094200,486202550,7900,7910,7910,7900,1482
20230620,094100,474490760,7910,7920,7920,7910,47
20230620,094000,474118940,7920,7880,7920,7880,88
20230620,093900,473425000,7860,7860,7860,7860,51
20230620,093800,473024140,7860,7860,7860,7860,0
20230620,093700,473024140,7860,7880,7880,7860,40
20230620,093600,472709720,7860,7860,7860,7860,54
20230620,093500,472285280,7860,7850,7860,7850,57
20230620,093400,471837270,7860,7890,7920,7860,35
20230620,093300,471562080,7860,7920,7920,7860,95
20230620,093200,470812970,7860,7870,7940,7860,2494
20230620,093100,451105330,7870,7820,7870,7820,927
20230620,093000,443816290,7860,7850,7860,7820,440
20230620,092900,440369180,7870,7820,7870,7810,381
20230620,092800,437389830,7810,7870,7870,7810,454
20230620,092700,433840400,7890,7910,7920,7890,4214
20230620,092600,400523470,7920,7940,7940,7920,952
20230620,092500,392979820,7940,7970,7970,7940,166
20230620,092400,391658090,7950,7970,7970,7940,1374
20230620,092300,380725690,7990,8020,8020,7990,1494
20230620,092200,368761140,8010,7990,8040,7990,8683
20230620,092100,299102420,7990,7990,7990,7970,227
20230620,092000,297289410,7990,7990,7990,7980,1021
20230620,091900,289136410,8000,8000,8000,7980,961
20230620,091800,281457940,8010,7950,8010,7950,5145
20230620,091700,240404780,7940,7920,7940,7920,559
20230620,091600,235977420,7920,7920,7930,7920,21
20230620,091500,235811000,7910,7930,7930,7910,1119
20230620,091400,226947590,7930,7970,7970,7930,854
20230620,091300,220174420,7950,7970,7980,7950,1822
20230620,091200,205652750,7980,7990,7990,7970,992
20230620,091100,197737610,8000,8000,8030,7960,759
20230620,091000,191666310,7990,7940,7990,7940,5804
20230620,090900,145461420,7940,7890,7950,7890,3295
20230620,090800,119355050,7860,7890,7890,7860,447
20230620,090700,115840130,7900,7880,7900,7840,1614
20230620,090600,103133710,7880,7810,7900,7800,3452
20230620,090500,75973620,7810,7790,7810,7790,1197
20230620,090400,66638710,7790,7730,7800,7730,5205
20230620,090300,26229010,7740,7720,7740,7690,1257
20230620,090200,16514250,7720,7670,7720,7670,59
20230620,090100,16061220,7700,7730,7740,7700,575
20230620,090000,11629500,7700,7640,7700,7640,196