KissMeData/081150/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184900,657050285,3895,3895,3895,3895,3220
20230620,184800,657050285,3895,3895,3895,3895,0
20230620,184700,657050285,3895,3895,3895,3895,0
20230620,184600,657050285,3895,3895,3895,3895,0
20230620,184500,657050285,3895,3895,3895,3895,0
20230620,184400,657050285,3895,3895,3895,3895,0
20230620,184300,657050285,3895,3895,3895,3895,0
20230620,184200,657050285,3895,3895,3895,3895,0
20230620,184100,657050285,3895,3895,3895,3895,0
20230620,184000,657050285,3895,3895,3895,3895,0
20230620,183900,657050285,3895,3895,3895,3895,0
20230620,183800,657050285,3895,3895,3895,3895,0
20230620,183700,657050285,3895,3895,3895,3895,0
20230620,183600,657050285,3895,3895,3895,3895,0
20230620,183500,657050285,3895,3895,3895,3895,0
20230620,183400,657050285,3895,3895,3895,3895,0
20230620,183300,657050285,3895,3895,3895,3895,0
20230620,183200,657050285,3895,3895,3895,3895,0
20230620,183100,657050285,3895,3895,3895,3895,0
20230620,183000,657050285,3895,3895,3895,3895,0
20230620,182900,657050285,3895,3895,3895,3895,0
20230620,182800,657050285,3895,3895,3895,3895,0
20230620,182700,657050285,3895,3895,3895,3895,0
20230620,182600,657050285,3895,3895,3895,3895,0
20230620,182500,657050285,3895,3895,3895,3895,0
20230620,182400,657050285,3895,3895,3895,3895,0
20230620,182300,657050285,3895,3895,3895,3895,0
20230620,182200,657050285,3895,3895,3895,3895,0
20230620,182100,657050285,3895,3895,3895,3895,0
20230620,182000,657050285,3895,3895,3895,3895,0
20230620,181900,657050285,3895,3895,3895,3895,3220
20230620,181800,657050285,3895,3895,3895,3895,0
20230620,181700,657050285,3895,3895,3895,3895,0
20230620,181600,657050285,3895,3895,3895,3895,0
20230620,181500,657050285,3895,3895,3895,3895,0
20230620,181400,657050285,3895,3895,3895,3895,0
20230620,181300,657050285,3895,3895,3895,3895,0
20230620,181200,657050285,3895,3895,3895,3895,0
20230620,181100,657050285,3895,3895,3895,3895,0
20230620,181000,657050285,3895,3895,3895,3895,0
20230620,180900,657050285,3895,3895,3895,3895,0
20230620,180800,657050285,3895,3895,3895,3895,0
20230620,180700,657050285,3895,3895,3895,3895,0
20230620,180600,657050285,3895,3895,3895,3895,0
20230620,180500,657050285,3895,3895,3895,3895,0
20230620,180400,657050285,3895,3895,3895,3895,0
20230620,180300,657050285,3895,3895,3895,3895,0
20230620,180200,657050285,3895,3895,3895,3895,0
20230620,180100,657050285,3895,3895,3895,3895,0
20230620,180000,657050285,3895,3895,3895,3895,0
20230620,175900,657050285,3895,3895,3895,3895,0
20230620,175800,657050285,3895,3895,3895,3895,0
20230620,175700,657050285,3895,3895,3895,3895,0
20230620,175600,657050285,3895,3895,3895,3895,0
20230620,175500,657050285,3895,3895,3895,3895,0
20230620,175400,657050285,3895,3895,3895,3895,0
20230620,175300,657050285,3895,3895,3895,3895,0
20230620,175200,657050285,3895,3895,3895,3895,0
20230620,175100,657050285,3895,3895,3895,3895,0
20230620,175000,657050285,3895,3895,3895,3895,0
20230620,174900,657050285,3895,3895,3895,3895,3220
20230620,174800,657050285,3895,3895,3895,3895,0
20230620,174700,657050285,3895,3895,3895,3895,0
20230620,174600,657050285,3895,3895,3895,3895,0
20230620,174500,657050285,3895,3895,3895,3895,0
20230620,174400,657050285,3895,3895,3895,3895,0
20230620,174300,657050285,3895,3895,3895,3895,0
20230620,174200,657050285,3895,3895,3895,3895,0
20230620,174100,657050285,3895,3895,3895,3895,0
20230620,174000,657050285,3895,3895,3895,3895,0
20230620,173900,657050285,3895,3895,3895,3895,0
20230620,173800,657050285,3895,3895,3895,3895,0
20230620,173700,657050285,3895,3895,3895,3895,0
20230620,173600,657050285,3895,3895,3895,3895,0
20230620,173500,657050285,3895,3895,3895,3895,0
20230620,173400,657050285,3895,3895,3895,3895,0
20230620,173300,657050285,3895,3895,3895,3895,0
20230620,173200,657050285,3895,3895,3895,3895,0
20230620,173100,657050285,3895,3895,3895,3895,0
20230620,173000,657050285,3895,3895,3895,3895,0
20230620,172900,657050285,3895,3895,3895,3895,0
20230620,172800,657050285,3895,3895,3895,3895,0
20230620,172700,657050285,3895,3895,3895,3895,0
20230620,172600,657050285,3895,3895,3895,3895,0
20230620,172500,657050285,3895,3895,3895,3895,0
20230620,172400,657050285,3895,3895,3895,3895,0
20230620,172300,657050285,3895,3895,3895,3895,0
20230620,172200,657050285,3895,3895,3895,3895,0
20230620,172100,657050285,3895,3895,3895,3895,0
20230620,172000,657050285,3895,3895,3895,3895,0
20230620,171900,657050285,3895,3895,3895,3895,3220
20230620,171800,657050285,3895,3895,3895,3895,0
20230620,171700,657050285,3895,3895,3895,3895,0
20230620,171600,657050285,3895,3895,3895,3895,0
20230620,171500,657050285,3895,3895,3895,3895,0
20230620,171400,657050285,3895,3895,3895,3895,0
20230620,171300,657050285,3895,3895,3895,3895,0
20230620,171200,657050285,3895,3895,3895,3895,0
20230620,171100,657050285,3895,3895,3895,3895,0
20230620,171000,657050285,3895,3895,3895,3895,0
20230620,170900,657050285,3895,3895,3895,3895,0
20230620,170800,657050285,3895,3895,3895,3895,0
20230620,170700,657050285,3895,3895,3895,3895,0
20230620,170600,657050285,3895,3895,3895,3895,0
20230620,170500,657050285,3895,3895,3895,3895,0
20230620,170400,657050285,3895,3895,3895,3895,0
20230620,170300,657050285,3895,3895,3895,3895,0
20230620,170200,657050285,3895,3895,3895,3895,0
20230620,170100,657050285,3895,3895,3895,3895,0
20230620,170000,657050285,3895,3895,3895,3895,0
20230620,165900,657050285,3895,3895,3895,3895,0
20230620,165800,657050285,3895,3895,3895,3895,0
20230620,165700,657050285,3895,3895,3895,3895,0
20230620,165600,657050285,3895,3895,3895,3895,0
20230620,165500,657050285,3895,3895,3895,3895,0
20230620,165400,657050285,3895,3895,3895,3895,0
20230620,165300,657050285,3895,3895,3895,3895,0
20230620,165200,657050285,3895,3895,3895,3895,0
20230620,165100,657050285,3895,3895,3895,3895,0
20230620,165000,657050285,3895,3895,3895,3895,0
20230620,164900,657050285,3895,3895,3895,3895,3220
20230620,164800,657050285,3895,3895,3895,3895,0
20230620,164700,657050285,3895,3895,3895,3895,0
20230620,164600,657050285,3895,3895,3895,3895,0
20230620,164500,657050285,3895,3895,3895,3895,0
20230620,164400,657050285,3895,3895,3895,3895,0
20230620,164300,657050285,3895,3895,3895,3895,0
20230620,164200,657050285,3895,3895,3895,3895,0
20230620,164100,657050285,3895,3895,3895,3895,0
20230620,164000,657050285,3895,3895,3895,3895,0
20230620,163900,657050285,3895,3895,3895,3895,0
20230620,163800,657050285,3895,3895,3895,3895,0
20230620,163700,657050285,3895,3895,3895,3895,0
20230620,163600,657050285,3895,3895,3895,3895,0
20230620,163500,657050285,3895,3895,3895,3895,0
20230620,163400,657050285,3895,3895,3895,3895,0
20230620,163300,657050285,3895,3895,3895,3895,0
20230620,163200,657050285,3895,3895,3895,3895,0
20230620,163100,657050285,3895,3895,3895,3895,0
20230620,163000,657050285,3895,3895,3895,3895,0
20230620,162900,657050285,3895,3895,3895,3895,0
20230620,162800,657050285,3895,3895,3895,3895,0
20230620,162700,657050285,3895,3895,3895,3895,0
20230620,162600,657050285,3895,3895,3895,3895,0
20230620,162500,657050285,3895,3895,3895,3895,0
20230620,162400,657050285,3895,3895,3895,3895,0
20230620,162300,657050285,3895,3895,3895,3895,0
20230620,162200,657050285,3895,3895,3895,3895,0
20230620,162100,657050285,3895,3895,3895,3895,0
20230620,162000,657050285,3895,3895,3895,3895,0
20230620,161900,657050285,3895,3895,3895,3895,3220
20230620,161800,657050285,3895,3895,3895,3895,0
20230620,161700,657050285,3895,3895,3895,3895,0
20230620,161600,657050285,3895,3895,3895,3895,0
20230620,161500,657050285,3895,3895,3895,3895,0
20230620,161400,657050285,3895,3895,3895,3895,0
20230620,161300,657050285,3895,3895,3895,3895,0
20230620,161200,657050285,3895,3895,3895,3895,0
20230620,161100,657050285,3895,3895,3895,3895,0
20230620,161000,657050285,3895,3895,3895,3895,0
20230620,160900,657050285,3895,3895,3895,3895,0
20230620,160800,657050285,3895,3895,3895,3895,0
20230620,160700,657050285,3895,3895,3895,3895,0
20230620,160600,657050285,3895,3895,3895,3895,0
20230620,160500,657050285,3895,3895,3895,3895,0
20230620,160400,657050285,3895,3895,3895,3895,0
20230620,160300,657050285,3895,3895,3895,3895,0
20230620,160200,657050285,3895,3895,3895,3895,0
20230620,160100,657050285,3895,3895,3895,3895,0
20230620,160000,657050285,3895,3895,3895,3895,0
20230620,155900,657050285,3895,3895,3895,3895,0
20230620,155800,657050285,3895,3895,3895,3895,0
20230620,155700,657050285,3895,3895,3895,3895,0
20230620,155600,657050285,3895,3895,3895,3895,0
20230620,155500,657050285,3895,3895,3895,3895,0
20230620,155400,657050285,3895,3895,3895,3895,0
20230620,155300,657050285,3895,3895,3895,3895,0
20230620,155200,657050285,3895,3895,3895,3895,0
20230620,155100,657050285,3895,3895,3895,3895,0
20230620,155000,657050285,3895,3895,3895,3895,0
20230620,154900,657050285,3895,3895,3895,3895,3220
20230620,154800,657050285,3895,3895,3895,3895,0
20230620,154700,657050285,3895,3895,3895,3895,0
20230620,154600,657050285,3895,3895,3895,3895,0
20230620,154500,657050285,3895,3895,3895,3895,0
20230620,154400,657050285,3895,3895,3895,3895,0
20230620,154300,657050285,3895,3895,3895,3895,0
20230620,154200,657050285,3895,3895,3895,3895,0
20230620,154100,657050285,3895,3895,3895,3895,0
20230620,154000,657050285,3895,3895,3895,3895,0
20230620,153900,657050285,3895,3895,3895,3895,0
20230620,153800,657050285,3895,3895,3895,3895,0
20230620,153700,657050285,3895,3895,3895,3895,0
20230620,153600,657050285,3895,3895,3895,3895,0
20230620,153500,657050285,3895,3895,3895,3895,0
20230620,153400,657050285,3895,3895,3895,3895,0
20230620,153300,657050285,3895,3895,3895,3895,0
20230620,153200,657050285,3895,3895,3895,3895,0
20230620,153100,657050285,3895,3895,3895,3895,0
20230620,153000,657050285,3895,3895,3895,3895,3220
20230620,152900,644508385,3905,3905,3905,3905,0
20230620,152800,644508385,3905,3905,3905,3905,0
20230620,152700,644508385,3905,3905,3905,3905,0
20230620,152600,644508385,3905,3905,3905,3905,0
20230620,152500,644508385,3905,3905,3905,3905,0
20230620,152400,644508385,3905,3905,3905,3905,0
20230620,152300,644508385,3905,3905,3905,3905,0
20230620,152200,644508385,3905,3905,3905,3905,0
20230620,152100,644508385,3905,3905,3905,3905,0
20230620,152000,644508385,3905,3905,3905,3905,0
20230620,151900,644508385,3905,3905,3905,3905,40
20230620,151800,644352185,3905,3900,3905,3900,51
20230620,151700,644153035,3900,3900,3900,3900,50
20230620,151600,643958035,3905,3905,3905,3905,1020
20230620,151500,639974935,3905,3905,3905,3905,0
20230620,151400,639974935,3905,3905,3905,3905,0
20230620,151300,639974935,3905,3905,3905,3905,0
20230620,151200,639974935,3905,3905,3905,3905,0
20230620,151100,639974935,3905,3905,3905,3905,100
20230620,151000,639584435,3905,3905,3905,3905,1
20230620,150900,639580530,3905,3905,3905,3905,46
20230620,150800,639400900,3900,3905,3905,3900,37
20230620,150700,639256420,3905,3905,3905,3905,0
20230620,150600,639256420,3905,3905,3905,3905,0
20230620,150500,639256420,3905,3905,3905,3905,0
20230620,150400,639256420,3905,3905,3905,3905,1
20230620,150300,639252515,3900,3905,3905,3900,589
20230620,150200,636955410,3900,3900,3900,3900,1511
20230620,150100,631062510,3905,3900,3905,3900,31
20230620,150000,630941605,3900,3900,3900,3900,0
20230620,145900,630941605,3900,3900,3900,3900,30
20230620,145800,630824605,3900,3900,3900,3900,1
20230620,145700,630820705,3905,3905,3905,3905,106
20230620,145600,630406775,3905,3905,3905,3905,0
20230620,145500,630406775,3905,3905,3905,3905,1000
20230620,145400,626501775,3905,3900,3905,3900,6
20230620,145300,626478370,3905,3905,3905,3905,0
20230620,145200,626478370,3905,3905,3905,3905,0
20230620,145100,626478370,3905,3900,3905,3900,51
20230620,145000,626279465,3905,3905,3905,3905,0
20230620,144900,626279465,3905,3900,3905,3900,118
20230620,144800,625819260,3905,3900,3905,3900,13
20230620,144700,625768550,3905,3905,3905,3905,4
20230620,144600,625752930,3905,3905,3905,3905,0
20230620,144500,625752930,3905,3900,3905,3900,201
20230620,144400,624969025,3905,3905,3905,3905,0
20230620,144300,624969025,3905,3905,3905,3905,10
20230620,144200,624929975,3905,3905,3905,3905,2522
20230620,144100,615081565,3910,3905,3910,3905,11
20230620,144000,615038605,3910,3910,3910,3910,2
20230620,143900,615030785,3905,3905,3910,3905,771
20230620,143800,612020025,3905,3900,3905,3900,2
20230620,143700,612012220,3905,3905,3905,3905,0
20230620,143600,612012220,3905,3905,3905,3905,1
20230620,143500,612008315,3900,3900,3900,3900,50
20230620,143400,611813315,3905,3905,3905,3900,102
20230620,143300,611415505,3900,3900,3905,3900,1207
20230620,143200,606708200,3905,3905,3905,3905,4
20230620,143100,606692580,3905,3905,3905,3905,2
20230620,143000,606684770,3905,3905,3905,3905,0
20230620,142900,606684770,3905,3905,3905,3905,0
20230620,142800,606684770,3905,3905,3905,3900,413
20230620,142700,605074060,3900,3900,3905,3900,2112
20230620,142600,596837255,3900,3900,3900,3900,608
20230620,142500,594466055,3910,3900,3910,3900,149
20230620,142400,593884705,3910,3910,3910,3910,0
20230620,142300,593884705,3910,3910,3910,3910,1
20230620,142200,593880795,3900,3900,3900,3900,0
20230620,142100,593880795,3900,3900,3900,3900,98
20230620,142000,593498595,3910,3910,3910,3910,0
20230620,141900,593498595,3910,3910,3910,3910,1
20230620,141800,593494685,3900,3900,3900,3900,0
20230620,141700,593494685,3900,3900,3900,3900,1
20230620,141600,593490785,3910,3910,3910,3910,0
20230620,141500,593490785,3910,3910,3910,3910,0
20230620,141400,593490785,3910,3910,3910,3910,0
20230620,141300,593490785,3910,3910,3910,3910,0
20230620,141200,593490785,3910,3910,3910,3910,0
20230620,141100,593490785,3910,3910,3910,3910,0
20230620,141000,593490785,3910,3900,3910,3900,228
20230620,140900,592601305,3910,3910,3910,3910,248
20230620,140800,591631625,3910,3910,3910,3910,0
20230620,140700,591631625,3910,3910,3910,3910,0
20230620,140600,591631625,3910,3910,3910,3910,3
20230620,140500,591619895,3910,3910,3910,3910,14
20230620,140400,591565155,3910,3910,3910,3910,12
20230620,140300,591518235,3915,3915,3915,3915,0
20230620,140200,591518235,3915,3915,3915,3915,1010
20230620,140100,587564085,3915,3915,3915,3915,0
20230620,140000,587564085,3915,3915,3915,3905,112
20230620,135900,587126615,3915,3910,3915,3910,1303
20230620,135800,582031880,3910,3910,3910,3910,0
20230620,135700,582031880,3910,3905,3910,3905,2386
20230620,135600,572714545,3905,3900,3905,3900,12
20230620,135500,572667715,3905,3905,3905,3905,20
20230620,135400,572589615,3905,3905,3905,3905,50
20230620,135300,572394365,3905,3900,3905,3900,16
20230620,135200,572331960,3905,3885,3905,3885,12664
20230620,135100,522956955,3900,3895,3900,3885,27002
20230620,135000,418042365,3905,3900,3905,3900,6
20230620,134900,418018960,3905,3905,3905,3905,0
20230620,134800,418018960,3905,3900,3905,3900,2280
20230620,134700,409126905,3900,3895,3900,3895,689
20230620,134600,406443245,3895,3895,3895,3895,0
20230620,134500,406443245,3895,3900,3900,3895,182
20230620,134400,405734330,3900,3895,3900,3895,224
20230620,134300,404861845,3895,3890,3895,3890,101
20230620,134200,404468950,3895,3895,3895,3895,10
20230620,134100,404430000,3895,3895,3895,3895,0
20230620,134000,404430000,3895,3895,3895,3895,0
20230620,133900,404430000,3895,3895,3895,3895,1310
20230620,133800,399327550,3895,3895,3895,3890,3033
20230620,133700,387529170,3890,3890,3890,3890,15
20230620,133600,387470820,3895,3895,3895,3895,90
20230620,133500,387120270,3895,3895,3895,3895,26
20230620,133400,387019000,3895,3895,3895,3895,0
20230620,133300,387019000,3895,3895,3895,3895,1
20230620,133200,387015105,3890,3895,3895,3890,3000
20230620,133100,375340105,3895,3895,3895,3895,10
20230620,133000,375301155,3895,3895,3895,3895,0
20230620,132900,375301155,3895,3890,3895,3890,524
20230620,132800,373262785,3890,3890,3890,3890,0
20230620,132700,373262785,3890,3885,3890,3885,233
20230620,132600,372356425,3890,3890,3890,3890,20
20230620,132500,372278625,3890,3890,3890,3885,70
20230620,132400,372006515,3890,3885,3890,3885,142
20230620,132300,371454740,3885,3885,3885,3885,671
20230620,132200,368847905,3885,3885,3885,3885,68
20230620,132100,368583725,3890,3885,3890,3885,1417
20230620,132000,363078600,3890,3890,3890,3890,2
20230620,131900,363070820,3885,3885,3885,3885,1047
20230620,131800,359003225,3885,3885,3885,3885,7593
20230620,131700,329504420,3890,3890,3890,3885,714
20230620,131600,326726995,3890,3890,3895,3890,1701
20230620,131500,320110100,3895,3895,3895,3895,11
20230620,131400,320067255,3895,3895,3895,3895,1
20230620,131300,320063360,3890,3890,3890,3885,560
20230620,131200,317887460,3890,3890,3890,3890,10
20230620,131100,317848560,3890,3890,3890,3890,2
20230620,131000,317840780,3890,3890,3890,3890,200
20230620,130900,317062780,3890,3890,3890,3890,0
20230620,130800,317062780,3890,3890,3890,3890,10
20230620,130700,317023880,3890,3890,3890,3890,28
20230620,130600,316914960,3890,3890,3890,3890,255
20230620,130500,315923010,3895,3895,3895,3895,0
20230620,130400,315923010,3895,3890,3895,3890,401
20230620,130300,314363115,3895,3895,3895,3895,0
20230620,130200,314363115,3895,3890,3895,3890,2
20230620,130100,314355330,3895,3895,3895,3895,0
20230620,130000,314355330,3895,3895,3895,3895,0
20230620,125900,314355330,3895,3895,3895,3895,0
20230620,125800,314355330,3895,3890,3895,3890,2
20230620,125700,314347545,3885,3895,3895,3885,904
20230620,125600,310834955,3895,3895,3895,3895,0
20230620,125500,310834955,3895,3890,3895,3890,1141
20230620,125400,306396165,3895,3895,3895,3890,534
20230620,125300,304317355,3895,3895,3895,3895,972
20230620,125200,300531415,3895,3890,3895,3890,124
20230620,125100,300049050,3895,3890,3895,3890,6
20230620,125000,300025705,3895,3895,3895,3895,20
20230620,124900,299947805,3895,3895,3895,3890,502
20230620,124800,297995015,3890,3890,3890,3890,0
20230620,124700,297995015,3890,3895,3895,3890,926
20230620,124600,294392745,3895,3895,3895,3890,25
20230620,124500,294295445,3895,3890,3895,3890,451
20230620,124400,292540800,3890,3890,3890,3890,1800
20230620,124300,285538800,3890,3890,3890,3885,412
20230620,124200,283936140,3890,3890,3890,3890,7
20230620,124100,283908910,3890,3885,3890,3885,390
20230620,124000,282391910,3890,3890,3890,3890,0
20230620,123900,282391910,3890,3885,3890,3885,502
20230620,123800,280441630,3890,3890,3890,3885,502
20230620,123700,278491350,3885,3885,3885,3885,500
20230620,123600,276548850,3895,3890,3895,3890,303
20230620,123500,275369965,3890,3890,3890,3890,4
20230620,123400,275354405,3885,3885,3890,3885,123
20230620,123300,274876535,3890,3890,3890,3890,50
20230620,123200,274682035,3890,3885,3890,3885,1125
20230620,123100,270311285,3890,3890,3890,3890,0
20230620,123000,270311285,3890,3890,3890,3890,0
20230620,122900,270311285,3890,3890,3890,3890,128
20230620,122800,269813365,3895,3895,3895,3895,0
20230620,122700,269813365,3895,3895,3895,3890,43
20230620,122600,269645885,3890,3885,3890,3885,1201
20230620,122500,264979995,3890,3885,3890,3885,3
20230620,122400,264968335,3885,3895,3895,3885,66
20230620,122300,264711600,3895,3895,3895,3895,0
20230620,122200,264711600,3895,3895,3895,3895,0
20230620,122100,264711600,3895,3895,3895,3895,20
20230620,122000,264633700,3895,3895,3895,3890,102
20230620,121900,264236415,3895,3895,3895,3895,0
20230620,121800,264236415,3895,3895,3895,3895,1
20230620,121700,264232520,3895,3885,3895,3885,201
20230620,121600,263451625,3895,3895,3895,3895,0
20230620,121500,263451625,3895,3895,3895,3895,0
20230620,121400,263451625,3895,3895,3895,3895,0
20230620,121300,263451625,3895,3895,3895,3895,2
20230620,121200,263443835,3895,3895,3895,3895,13
20230620,121100,263393200,3895,3895,3895,3895,0
20230620,121000,263393200,3895,3895,3895,3895,1
20230620,120900,263389305,3885,3890,3890,3885,410
20230620,120800,261794455,3895,3895,3895,3895,5
20230620,120700,261774980,3895,3895,3895,3895,0
20230620,120600,261774980,3895,3895,3895,3895,0
20230620,120500,261774980,3895,3895,3895,3895,0
20230620,120400,261774980,3895,3895,3895,3895,0
20230620,120300,261774980,3895,3895,3895,3895,81
20230620,120200,261459485,3885,3890,3895,3885,127
20230620,120100,260965980,3895,3885,3895,3880,3079
20230620,120000,248989115,3885,3890,3895,3885,246
20230620,115900,248032915,3895,3890,3895,3890,58
20230620,115800,247807285,3895,3885,3895,3885,45
20230620,115700,247632340,3895,3885,3895,3885,606
20230620,115600,245277995,3885,3885,3885,3885,15
20230620,115500,245219720,3895,3895,3895,3895,19
20230620,115400,245145715,3890,3895,3895,3890,4
20230620,115300,245130145,3895,3885,3895,3885,7
20230620,115200,245102940,3895,3895,3895,3895,0
20230620,115100,245102940,3895,3890,3895,3885,917
20230620,115000,241540335,3885,3895,3895,3885,214
20230620,114900,240706875,3895,3895,3895,3895,0
20230620,114800,240706875,3895,3895,3895,3895,0
20230620,114700,240706875,3895,3895,3895,3895,6
20230620,114600,240683505,3895,3895,3895,3895,0
20230620,114500,240683505,3895,3895,3895,3895,3
20230620,114400,240671820,3885,3885,3885,3885,0
20230620,114300,240671820,3885,3885,3885,3885,2
20230620,114200,240664050,3890,3885,3890,3885,300
20230620,114100,239497800,3885,3890,3890,3885,1170
20230620,114000,234951550,3890,3890,3890,3890,0
20230620,113900,234951550,3890,3890,3890,3890,0
20230620,113800,234951550,3890,3890,3890,3890,2
20230620,113700,234943770,3890,3890,3890,3890,0
20230620,113600,234943770,3890,3890,3890,3890,0
20230620,113500,234943770,3890,3890,3890,3890,0
20230620,113400,234943770,3890,3890,3890,3890,0
20230620,113300,234943770,3890,3890,3890,3890,1
20230620,113200,234939880,3890,3890,3890,3890,1
20230620,113100,234935990,3895,3895,3895,3895,5
20230620,113000,234916515,3895,3895,3895,3895,0
20230620,112900,234916515,3895,3895,3895,3895,1
20230620,112800,234912620,3895,3895,3895,3895,1
20230620,112700,234908725,3885,3885,3885,3885,50
20230620,112600,234714475,3885,3885,3885,3885,0
20230620,112500,234714475,3885,3885,3885,3885,300
20230620,112400,233548975,3885,3885,3885,3885,0
20230620,112300,233548975,3885,3885,3885,3885,0
20230620,112200,233548975,3885,3885,3885,3885,1000
20230620,112100,229663975,3895,3895,3895,3895,200
20230620,112000,228884975,3895,3895,3895,3895,1
20230620,111900,228881080,3895,3895,3895,3895,0
20230620,111800,228881080,3895,3895,3895,3895,229
20230620,111700,227989125,3890,3885,3895,3885,536
20230620,111600,225906730,3885,3885,3885,3885,1000
20230620,111500,222021730,3885,3885,3885,3885,0
20230620,111400,222021730,3885,3895,3895,3885,1301
20230620,111300,216967335,3885,3885,3885,3885,1
20230620,111200,216963450,3895,3885,3895,3885,266
20230620,111100,215930030,3895,3895,3895,3895,5
20230620,111000,215910555,3890,3890,3890,3890,1
20230620,110900,215906665,3890,3890,3890,3890,50
20230620,110800,215712165,3890,3890,3890,3890,0
20230620,110700,215712165,3890,3890,3890,3890,0
20230620,110600,215712165,3890,3890,3890,3885,2787
20230620,110500,204880465,3890,3895,3895,3890,523
20230620,110400,202845990,3890,3890,3890,3890,0
20230620,110300,202845990,3890,3890,3890,3890,300
20230620,110200,201678990,3890,3890,3890,3890,0
20230620,110100,201678990,3890,3890,3890,3890,50
20230620,110000,201484490,3885,3890,3890,3885,80
20230620,105900,201173540,3885,3885,3885,3885,400
20230620,105800,199619540,3890,3885,3890,3885,140
20230620,105700,199075340,3885,3885,3885,3885,0
20230620,105600,199075340,3885,3885,3885,3885,0
20230620,105500,199075340,3885,3890,3890,3885,560
20230620,105400,196897940,3895,3890,3895,3890,34
20230620,105300,196765675,3890,3895,3895,3890,145
20230620,105200,196201525,3890,3890,3890,3890,0
20230620,105100,196201525,3890,3890,3890,3890,0
20230620,105000,196201525,3890,3890,3890,3890,0
20230620,104900,196201525,3890,3900,3900,3890,214
20230620,104800,195368965,3900,3900,3900,3900,184
20230620,104700,194651365,3900,3900,3900,3900,205
20230620,104600,193851865,3900,3900,3900,3900,104
20230620,104500,193446265,3890,3890,3890,3890,345
20230620,104400,192104215,3900,3900,3900,3900,1
20230620,104300,192100315,3895,3890,3895,3890,506
20230620,104200,190131945,3890,3890,3890,3890,357
20230620,104100,188743215,3890,3890,3890,3890,187
20230620,104000,188015785,3890,3890,3890,3890,2517
20230620,103900,178224655,3890,3890,3890,3890,20
20230620,103800,178146855,3890,3890,3890,3890,2000
20230620,103700,170366855,3895,3895,3895,3895,2
20230620,103600,170359065,3895,3895,3895,3895,200
20230620,103500,169580065,3895,3895,3895,3895,0
20230620,103400,169580065,3895,3895,3895,3895,0
20230620,103300,169580065,3895,3895,3895,3895,5
20230620,103200,169560590,3890,3895,3895,3890,637
20230620,103100,167081975,3895,3895,3895,3895,291
20230620,103000,165948530,3895,3895,3895,3895,199
20230620,102900,165173425,3890,3890,3890,3890,1010
20230620,102800,161244525,3890,3895,3895,3890,94
20230620,102700,160878565,3895,3895,3895,3895,0
20230620,102600,160878565,3895,3895,3895,3895,381
20230620,102500,159394570,3895,3895,3895,3895,2123
20230620,102400,151125485,3895,3895,3895,3895,4
20230620,102300,151109905,3890,3890,3890,3890,100
20230620,102200,150720905,3895,3895,3895,3895,3
20230620,102100,150709220,3890,3890,3890,3890,100
20230620,102000,150320220,3890,3895,3895,3890,315
20230620,101900,149094295,3895,3895,3895,3895,2
20230620,101800,149086505,3895,3895,3895,3895,65
20230620,101700,148833330,3895,3895,3895,3895,105
20230620,101600,148424355,3890,3890,3890,3890,1356
20230620,101500,143149515,3900,3900,3900,3900,143
20230620,101400,142591815,3900,3900,3900,3900,0
20230620,101300,142591815,3900,3900,3900,3900,0
20230620,101200,142591815,3900,3900,3900,3900,0
20230620,101100,142591815,3900,3895,3900,3890,1536
20230620,101000,136616560,3900,3900,3900,3900,0
20230620,100900,136616560,3900,3900,3900,3900,0
20230620,100800,136616560,3900,3900,3900,3900,1
20230620,100700,136612660,3900,3895,3900,3895,26
20230620,100600,136511385,3900,3900,3900,3900,0
20230620,100500,136511385,3900,3900,3900,3900,50
20230620,100400,136316385,3900,3900,3900,3900,666
20230620,100300,133718985,3900,3900,3900,3900,0
20230620,100200,133718985,3900,3900,3900,3900,0
20230620,100100,133718985,3900,3900,3900,3900,575
20230620,100000,131476485,3910,3910,3910,3910,0
20230620,095900,131476485,3910,3910,3910,3910,405
20230620,095800,129892935,3905,3905,3905,3905,0
20230620,095700,129892935,3905,3905,3905,3905,100
20230620,095600,129502435,3905,3905,3905,3905,0
20230620,095500,129502435,3905,3905,3905,3905,12
20230620,095400,129455575,3900,3905,3905,3900,201
20230620,095300,128670675,3905,3905,3905,3905,0
20230620,095200,128670675,3905,3905,3905,3905,683
20230620,095100,126003560,3905,3900,3905,3900,15
20230620,095000,125945035,3905,3900,3905,3900,75
20230620,094900,125652510,3900,3900,3900,3900,43
20230620,094800,125484810,3900,3900,3900,3900,20
20230620,094700,125406810,3900,3900,3900,3900,136
20230620,094600,124876410,3900,3900,3900,3900,0
20230620,094500,124876410,3900,3900,3900,3900,1052
20230620,094400,120773610,3905,3900,3905,3900,1100
20230620,094300,116483360,3900,3900,3900,3900,80
20230620,094200,116171360,3900,3900,3900,3900,257
20230620,094100,115169060,3900,3885,3900,3880,527
20230620,094000,113123120,3880,3880,3880,3880,0
20230620,093900,113123120,3880,3890,3900,3880,45
20230620,093800,112948100,3880,3885,3885,3880,56
20230620,093700,112730795,3885,3885,3885,3885,251
20230620,093600,111755660,3885,3885,3885,3880,322
20230620,093500,110504735,3885,3885,3885,3880,620
20230620,093400,108099040,3890,3890,3890,3890,11
20230620,093300,108056250,3890,3890,3890,3890,6
20230620,093200,108032910,3890,3890,3890,3890,134
20230620,093100,107511650,3890,3885,3890,3880,9243
20230620,093000,71641935,3890,3890,3890,3885,2087
20230620,092900,63533005,3890,3890,3890,3890,353
20230620,092800,62159835,3895,3895,3895,3895,23
20230620,092700,62070250,3895,3895,3895,3895,1
20230620,092600,62066355,3895,3895,3895,3895,51
20230620,092500,61867710,3895,3895,3895,3895,0
20230620,092400,61867710,3895,3895,3895,3895,0
20230620,092300,61867710,3895,3895,3895,3895,0
20230620,092200,61867710,3895,3895,3895,3895,43
20230620,092100,61700225,3895,3895,3895,3890,11
20230620,092000,61657385,3890,3890,3890,3890,250
20230620,091900,60684885,3885,3885,3885,3885,895
20230620,091800,57207810,3880,3890,3890,3880,5890
20230620,091700,34339190,3885,3890,3890,3885,448
20230620,091600,32596575,3895,3905,3905,3895,397
20230620,091500,31049260,3905,3905,3905,3905,220
20230620,091400,30190160,3905,3895,3905,3895,99
20230620,091300,29803815,3890,3895,3895,3890,1400
20230620,091200,24355815,3895,3905,3905,3895,72
20230620,091100,24075365,3895,3900,3900,3895,737
20230620,091000,21204585,3905,3905,3905,3905,20
20230620,090900,21126485,3905,3905,3905,3905,10
20230620,090800,21087435,3905,3905,3905,3905,65
20230620,090700,20833610,3905,3905,3905,3905,50
20230620,090600,20638360,3905,3905,3905,3905,31
20230620,090500,20517305,3905,3905,3905,3905,1
20230620,090400,20513400,3895,3905,3905,3895,113
20230620,090300,20073135,3905,3900,3905,3900,24
20230620,090200,19979500,3900,3900,3900,3900,11
20230620,090100,19936600,3910,3910,3910,3910,1
20230620,090000,19932690,3920,3885,3920,3885,5118