KissMeData/136540/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,200300,130246980,12260,12260,12260,12260,354
20230620,200200,130246980,12260,12260,12260,12260,0
20230620,200100,130246980,12260,12260,12260,12260,0
20230620,200000,130246980,12260,12260,12260,12260,0
20230620,195900,130246980,12260,12260,12260,12260,0
20230620,195800,130246980,12260,12260,12260,12260,0
20230620,195700,130246980,12260,12260,12260,12260,0
20230620,195600,130246980,12260,12260,12260,12260,0
20230620,195500,130246980,12260,12260,12260,12260,0
20230620,195400,130246980,12260,12260,12260,12260,0
20230620,195300,130246980,12260,12260,12260,12260,0
20230620,195200,130246980,12260,12260,12260,12260,0
20230620,195100,130246980,12260,12260,12260,12260,0
20230620,195000,130246980,12260,12260,12260,12260,0
20230620,194900,130246980,12260,12260,12260,12260,0
20230620,194800,130246980,12260,12260,12260,12260,0
20230620,194700,130246980,12260,12260,12260,12260,0
20230620,194600,130246980,12260,12260,12260,12260,0
20230620,194500,130246980,12260,12260,12260,12260,0
20230620,194400,130246980,12260,12260,12260,12260,0
20230620,194300,130246980,12260,12260,12260,12260,0
20230620,194200,130246980,12260,12260,12260,12260,0
20230620,194100,130246980,12260,12260,12260,12260,0
20230620,194000,130246980,12260,12260,12260,12260,0
20230620,193900,130246980,12260,12260,12260,12260,0
20230620,193800,130246980,12260,12260,12260,12260,0
20230620,193700,130246980,12260,12260,12260,12260,0
20230620,193600,130246980,12260,12260,12260,12260,0
20230620,193500,130246980,12260,12260,12260,12260,0
20230620,193400,130246980,12260,12260,12260,12260,0
20230620,193300,130246980,12260,12260,12260,12260,354
20230620,193200,130246980,12260,12260,12260,12260,0
20230620,193100,130246980,12260,12260,12260,12260,0
20230620,193000,130246980,12260,12260,12260,12260,0
20230620,192900,130246980,12260,12260,12260,12260,0
20230620,192800,130246980,12260,12260,12260,12260,0
20230620,192700,130246980,12260,12260,12260,12260,0
20230620,192600,130246980,12260,12260,12260,12260,0
20230620,192500,130246980,12260,12260,12260,12260,0
20230620,192400,130246980,12260,12260,12260,12260,0
20230620,192300,130246980,12260,12260,12260,12260,0
20230620,192200,130246980,12260,12260,12260,12260,0
20230620,192100,130246980,12260,12260,12260,12260,0
20230620,192000,130246980,12260,12260,12260,12260,0
20230620,191900,130246980,12260,12260,12260,12260,0
20230620,191800,130246980,12260,12260,12260,12260,0
20230620,191700,130246980,12260,12260,12260,12260,0
20230620,191600,130246980,12260,12260,12260,12260,0
20230620,191500,130246980,12260,12260,12260,12260,0
20230620,191400,130246980,12260,12260,12260,12260,0
20230620,191300,130246980,12260,12260,12260,12260,0
20230620,191200,130246980,12260,12260,12260,12260,0
20230620,191100,130246980,12260,12260,12260,12260,0
20230620,191000,130246980,12260,12260,12260,12260,0
20230620,190900,130246980,12260,12260,12260,12260,0
20230620,190800,130246980,12260,12260,12260,12260,0
20230620,190700,130246980,12260,12260,12260,12260,0
20230620,190600,130246980,12260,12260,12260,12260,0
20230620,190500,130246980,12260,12260,12260,12260,0
20230620,190400,130246980,12260,12260,12260,12260,0
20230620,190300,130246980,12260,12260,12260,12260,354
20230620,190200,130246980,12260,12260,12260,12260,0
20230620,190100,130246980,12260,12260,12260,12260,0
20230620,190000,130246980,12260,12260,12260,12260,0
20230620,185900,130246980,12260,12260,12260,12260,0
20230620,185800,130246980,12260,12260,12260,12260,0
20230620,185700,130246980,12260,12260,12260,12260,0
20230620,185600,130246980,12260,12260,12260,12260,0
20230620,185500,130246980,12260,12260,12260,12260,0
20230620,185400,130246980,12260,12260,12260,12260,0
20230620,185300,130246980,12260,12260,12260,12260,0
20230620,185200,130246980,12260,12260,12260,12260,0
20230620,185100,130246980,12260,12260,12260,12260,0
20230620,185000,130246980,12260,12260,12260,12260,0
20230620,184900,130246980,12260,12260,12260,12260,0
20230620,184800,130246980,12260,12260,12260,12260,0
20230620,184700,130246980,12260,12260,12260,12260,0
20230620,184600,130246980,12260,12260,12260,12260,0
20230620,184500,130246980,12260,12260,12260,12260,0
20230620,184400,130246980,12260,12260,12260,12260,0
20230620,184300,130246980,12260,12260,12260,12260,0
20230620,184200,130246980,12260,12260,12260,12260,0
20230620,184100,130246980,12260,12260,12260,12260,0
20230620,184000,130246980,12260,12260,12260,12260,0
20230620,183900,130246980,12260,12260,12260,12260,0
20230620,183800,130246980,12260,12260,12260,12260,0
20230620,183700,130246980,12260,12260,12260,12260,0
20230620,183600,130246980,12260,12260,12260,12260,0
20230620,183500,130246980,12260,12260,12260,12260,0
20230620,183400,130246980,12260,12260,12260,12260,0
20230620,183300,130246980,12260,12260,12260,12260,354
20230620,183200,130246980,12260,12260,12260,12260,0
20230620,183100,130246980,12260,12260,12260,12260,0
20230620,183000,130246980,12260,12260,12260,12260,0
20230620,182900,130246980,12260,12260,12260,12260,0
20230620,182800,130246980,12260,12260,12260,12260,0
20230620,182700,130246980,12260,12260,12260,12260,0
20230620,182600,130246980,12260,12260,12260,12260,0
20230620,182500,130246980,12260,12260,12260,12260,0
20230620,182400,130246980,12260,12260,12260,12260,0
20230620,182300,130246980,12260,12260,12260,12260,0
20230620,182200,130246980,12260,12260,12260,12260,0
20230620,182100,130246980,12260,12260,12260,12260,0
20230620,182000,130246980,12260,12260,12260,12260,0
20230620,181900,130246980,12260,12260,12260,12260,0
20230620,181800,130246980,12260,12260,12260,12260,0
20230620,181700,130246980,12260,12260,12260,12260,0
20230620,181600,130246980,12260,12260,12260,12260,0
20230620,181500,130246980,12260,12260,12260,12260,0
20230620,181400,130246980,12260,12260,12260,12260,0
20230620,181300,130246980,12260,12260,12260,12260,0
20230620,181200,130246980,12260,12260,12260,12260,0
20230620,181100,130246980,12260,12260,12260,12260,0
20230620,181000,130246980,12260,12260,12260,12260,0
20230620,180900,130246980,12260,12260,12260,12260,0
20230620,180800,130246980,12260,12260,12260,12260,0
20230620,180700,130246980,12260,12260,12260,12260,0
20230620,180600,130246980,12260,12260,12260,12260,0
20230620,180500,130246980,12260,12260,12260,12260,0
20230620,180400,130246980,12260,12260,12260,12260,0
20230620,180300,130246980,12260,12260,12260,12260,354
20230620,180200,130246980,12260,12260,12260,12260,0
20230620,180100,130246980,12260,12260,12260,12260,0
20230620,180000,130246980,12260,12260,12260,12260,0
20230620,175900,130246980,12260,12260,12260,12260,0
20230620,175800,130246980,12260,12260,12260,12260,0
20230620,175700,130246980,12260,12260,12260,12260,0
20230620,175600,130246980,12260,12260,12260,12260,0
20230620,175500,130246980,12260,12260,12260,12260,0
20230620,175400,130246980,12260,12260,12260,12260,0
20230620,175300,130246980,12260,12260,12260,12260,0
20230620,175200,130246980,12260,12260,12260,12260,0
20230620,175100,130246980,12260,12260,12260,12260,0
20230620,175000,130246980,12260,12260,12260,12260,0
20230620,174900,130246980,12260,12260,12260,12260,0
20230620,174800,130246980,12260,12260,12260,12260,0
20230620,174700,130246980,12260,12260,12260,12260,0
20230620,174600,130246980,12260,12260,12260,12260,0
20230620,174500,130246980,12260,12260,12260,12260,0
20230620,174400,130246980,12260,12260,12260,12260,0
20230620,174300,130246980,12260,12260,12260,12260,0
20230620,174200,130246980,12260,12260,12260,12260,0
20230620,174100,130246980,12260,12260,12260,12260,0
20230620,174000,130246980,12260,12260,12260,12260,0
20230620,173900,130246980,12260,12260,12260,12260,0
20230620,173800,130246980,12260,12260,12260,12260,0
20230620,173700,130246980,12260,12260,12260,12260,0
20230620,173600,130246980,12260,12260,12260,12260,0
20230620,173500,130246980,12260,12260,12260,12260,0
20230620,173400,130246980,12260,12260,12260,12260,0
20230620,173300,130246980,12260,12260,12260,12260,354
20230620,173200,130246980,12260,12260,12260,12260,0
20230620,173100,130246980,12260,12260,12260,12260,0
20230620,173000,130246980,12260,12260,12260,12260,0
20230620,172900,130246980,12260,12260,12260,12260,0
20230620,172800,130246980,12260,12260,12260,12260,0
20230620,172700,130246980,12260,12260,12260,12260,0
20230620,172600,130246980,12260,12260,12260,12260,0
20230620,172500,130246980,12260,12260,12260,12260,0
20230620,172400,130246980,12260,12260,12260,12260,0
20230620,172300,130246980,12260,12260,12260,12260,0
20230620,172200,130246980,12260,12260,12260,12260,0
20230620,172100,130246980,12260,12260,12260,12260,0
20230620,172000,130246980,12260,12260,12260,12260,0
20230620,171900,130246980,12260,12260,12260,12260,0
20230620,171800,130246980,12260,12260,12260,12260,0
20230620,171700,130246980,12260,12260,12260,12260,0
20230620,171600,130246980,12260,12260,12260,12260,0
20230620,171500,130246980,12260,12260,12260,12260,0
20230620,171400,130246980,12260,12260,12260,12260,0
20230620,171300,130246980,12260,12260,12260,12260,0
20230620,171200,130246980,12260,12260,12260,12260,0
20230620,171100,130246980,12260,12260,12260,12260,0
20230620,171000,130246980,12260,12260,12260,12260,0
20230620,170900,130246980,12260,12260,12260,12260,0
20230620,170800,130246980,12260,12260,12260,12260,0
20230620,170700,130246980,12260,12260,12260,12260,0
20230620,170600,130246980,12260,12260,12260,12260,0
20230620,170500,130246980,12260,12260,12260,12260,0
20230620,170400,130246980,12260,12260,12260,12260,0
20230620,170300,130246980,12260,12260,12260,12260,354
20230620,170200,130246980,12260,12260,12260,12260,0
20230620,170100,130246980,12260,12260,12260,12260,0
20230620,170000,130246980,12260,12260,12260,12260,0
20230620,165900,130246980,12260,12260,12260,12260,0
20230620,165800,130246980,12260,12260,12260,12260,0
20230620,165700,130246980,12260,12260,12260,12260,0
20230620,165600,130246980,12260,12260,12260,12260,0
20230620,165500,130246980,12260,12260,12260,12260,0
20230620,165400,130246980,12260,12260,12260,12260,0
20230620,165300,130246980,12260,12260,12260,12260,0
20230620,165200,130246980,12260,12260,12260,12260,0
20230620,165100,130246980,12260,12260,12260,12260,0
20230620,165000,130246980,12260,12260,12260,12260,0
20230620,164900,130246980,12260,12260,12260,12260,0
20230620,164800,130246980,12260,12260,12260,12260,0
20230620,164700,130246980,12260,12260,12260,12260,0
20230620,164600,130246980,12260,12260,12260,12260,0
20230620,164500,130246980,12260,12260,12260,12260,0
20230620,164400,130246980,12260,12260,12260,12260,0
20230620,164300,130246980,12260,12260,12260,12260,0
20230620,164200,130246980,12260,12260,12260,12260,0
20230620,164100,130246980,12260,12260,12260,12260,0
20230620,164000,130246980,12260,12260,12260,12260,0
20230620,163900,130246980,12260,12260,12260,12260,0
20230620,163800,130246980,12260,12260,12260,12260,0
20230620,163700,130246980,12260,12260,12260,12260,0
20230620,163600,130246980,12260,12260,12260,12260,0
20230620,163500,130246980,12260,12260,12260,12260,0
20230620,163400,130246980,12260,12260,12260,12260,0
20230620,163300,130246980,12260,12260,12260,12260,354
20230620,163200,130246980,12260,12260,12260,12260,0
20230620,163100,130246980,12260,12260,12260,12260,0
20230620,163000,130246980,12260,12260,12260,12260,0
20230620,162900,130246980,12260,12260,12260,12260,0
20230620,162800,130246980,12260,12260,12260,12260,0
20230620,162700,130246980,12260,12260,12260,12260,0
20230620,162600,130246980,12260,12260,12260,12260,0
20230620,162500,130246980,12260,12260,12260,12260,0
20230620,162400,130246980,12260,12260,12260,12260,0
20230620,162300,130246980,12260,12260,12260,12260,0
20230620,162200,130246980,12260,12260,12260,12260,0
20230620,162100,130246980,12260,12260,12260,12260,0
20230620,162000,130246980,12260,12260,12260,12260,0
20230620,161900,130246980,12260,12260,12260,12260,0
20230620,161800,130246980,12260,12260,12260,12260,0
20230620,161700,130246980,12260,12260,12260,12260,0
20230620,161600,130246980,12260,12260,12260,12260,0
20230620,161500,130246980,12260,12260,12260,12260,0
20230620,161400,130246980,12260,12260,12260,12260,0
20230620,161300,130246980,12260,12260,12260,12260,0
20230620,161200,130246980,12260,12260,12260,12260,0
20230620,161100,130246980,12260,12260,12260,12260,0
20230620,161000,130246980,12260,12260,12260,12260,0
20230620,160900,130246980,12260,12260,12260,12260,0
20230620,160800,130246980,12260,12260,12260,12260,0
20230620,160700,130246980,12260,12260,12260,12260,0
20230620,160600,130246980,12260,12260,12260,12260,0
20230620,160500,130246980,12260,12260,12260,12260,0
20230620,160400,130246980,12260,12260,12260,12260,0
20230620,160300,130246980,12260,12260,12260,12260,354
20230620,160200,130246980,12260,12260,12260,12260,0
20230620,160100,130246980,12260,12260,12260,12260,0
20230620,160000,130246980,12260,12260,12260,12260,0
20230620,155900,130246980,12260,12260,12260,12260,0
20230620,155800,130246980,12260,12260,12260,12260,0
20230620,155700,130246980,12260,12260,12260,12260,0
20230620,155600,130246980,12260,12260,12260,12260,0
20230620,155500,130246980,12260,12260,12260,12260,0
20230620,155400,130246980,12260,12260,12260,12260,0
20230620,155300,130246980,12260,12260,12260,12260,0
20230620,155200,130246980,12260,12260,12260,12260,0
20230620,155100,130246980,12260,12260,12260,12260,0
20230620,155000,130246980,12260,12260,12260,12260,0
20230620,154900,130246980,12260,12260,12260,12260,0
20230620,154800,130246980,12260,12260,12260,12260,0
20230620,154700,130246980,12260,12260,12260,12260,0
20230620,154600,130246980,12260,12260,12260,12260,0
20230620,154500,130246980,12260,12260,12260,12260,0
20230620,154400,130246980,12260,12260,12260,12260,0
20230620,154300,130246980,12260,12260,12260,12260,0
20230620,154200,130246980,12260,12260,12260,12260,0
20230620,154100,130246980,12260,12260,12260,12260,0
20230620,154000,130246980,12260,12260,12260,12260,0
20230620,153900,130246980,12260,12260,12260,12260,0
20230620,153800,130246980,12260,12260,12260,12260,0
20230620,153700,130246980,12260,12260,12260,12260,0
20230620,153600,130246980,12260,12260,12260,12260,0
20230620,153500,130246980,12260,12260,12260,12260,0
20230620,153400,130246980,12260,12260,12260,12260,0
20230620,153300,130246980,12260,12260,12260,12260,354
20230620,153200,130246980,12260,12260,12260,12260,0
20230620,153100,130246980,12260,12260,12260,12260,0
20230620,153000,130246980,12260,12260,12260,12260,354
20230620,152900,125906940,12260,12260,12260,12260,0
20230620,152800,125906940,12260,12260,12260,12260,0
20230620,152700,125906940,12260,12260,12260,12260,0
20230620,152600,125906940,12260,12260,12260,12260,0
20230620,152500,125906940,12260,12260,12260,12260,0
20230620,152400,125906940,12260,12260,12260,12260,0
20230620,152300,125906940,12260,12260,12260,12260,0
20230620,152200,125906940,12260,12260,12260,12260,0
20230620,152100,125906940,12260,12260,12260,12260,0
20230620,152000,125906940,12260,12260,12260,12260,0
20230620,151900,125906940,12260,12260,12260,12260,3
20230620,151800,125870160,12260,12260,12260,12260,1
20230620,151700,125857900,12230,12240,12240,12230,14
20230620,151600,125686650,12260,12260,12260,12260,5
20230620,151500,125625350,12240,12240,12240,12240,0
20230620,151400,125625350,12240,12240,12240,12240,1
20230620,151300,125613110,12240,12260,12260,12240,13
20230620,151200,125453970,12230,12230,12230,12230,0
20230620,151100,125453970,12230,12230,12230,12230,0
20230620,151000,125453970,12230,12270,12270,12230,18
20230620,150900,125233630,12270,12270,12270,12270,0
20230620,150800,125233630,12270,12230,12270,12230,324
20230620,150700,121268680,12230,12240,12240,12230,248
20230620,150600,118234950,12240,12240,12240,12240,5
20230620,150500,118173750,12240,12240,12240,12240,1
20230620,150400,118161510,12230,12230,12230,12230,533
20230620,150300,111642920,12240,12240,12240,12240,0
20230620,150200,111642920,12240,12240,12240,12240,1
20230620,150100,111630680,12230,12230,12230,12230,13
20230620,150000,111471690,12240,12240,12240,12240,1
20230620,145900,111459450,12240,12240,12240,12240,1
20230620,145800,111447210,12230,12240,12240,12230,14
20230620,145700,111275980,12240,12240,12240,12240,0
20230620,145600,111275980,12240,12230,12240,12230,5
20230620,145500,111214810,12230,12260,12260,12230,17
20230620,145400,111006830,12250,12250,12250,12250,56
20230620,145300,110320830,12230,12230,12230,12230,0
20230620,145200,110320830,12230,12230,12230,12230,13
20230620,145100,110161840,12230,12230,12230,12230,26
20230620,145000,109843860,12240,12240,12240,12240,0
20230620,144900,109843860,12240,12240,12240,12240,13
20230620,144800,109684740,12240,12240,12240,12240,9
20230620,144700,109574580,12230,12230,12230,12230,0
20230620,144600,109574580,12230,12230,12230,12230,13
20230620,144500,109415590,12240,12240,12240,12240,0
20230620,144400,109415590,12240,12240,12240,12240,0
20230620,144300,109415590,12240,12240,12240,12240,7
20230620,144200,109329910,12240,12240,12240,12240,0
20230620,144100,109329910,12240,12240,12240,12240,0
20230620,144000,109329910,12240,12250,12250,12230,25
20230620,143900,109023950,12250,12250,12250,12250,3
20230620,143800,108987200,12230,12230,12230,12230,0
20230620,143700,108987200,12230,12230,12230,12230,13
20230620,143600,108828210,12250,12250,12250,12250,0
20230620,143500,108828210,12250,12250,12250,12250,1
20230620,143400,108815960,12230,12230,12230,12230,13
20230620,143300,108656970,12230,12230,12230,12230,100
20230620,143200,107433970,12230,12240,12240,12230,2002
20230620,143100,82940830,12240,12240,12240,12240,13
20230620,143000,82781710,12240,12240,12240,12240,0
20230620,142900,82781710,12240,12240,12240,12240,0
20230620,142800,82781710,12240,12240,12240,12240,13
20230620,142700,82622590,12250,12250,12250,12250,0
20230620,142600,82622590,12250,12250,12250,12250,10
20230620,142500,82500090,12240,12240,12240,12240,13
20230620,142400,82340970,12250,12250,12250,12250,0
20230620,142300,82340970,12250,12250,12250,12250,2
20230620,142200,82316470,12240,12240,12240,12240,13
20230620,142100,82157350,12240,12240,12240,12240,0
20230620,142000,82157350,12240,12240,12240,12240,0
20230620,141900,82157350,12240,12240,12240,12240,13
20230620,141800,81998230,12270,12270,12270,12270,0
20230620,141700,81998230,12270,12270,12270,12270,1
20230620,141600,81985960,12270,12240,12270,12240,37
20230620,141500,81532360,12250,12250,12250,12250,1
20230620,141400,81520110,12250,12250,12250,12250,199
20230620,141300,79082360,12250,12250,12250,12250,13
20230620,141200,78923110,12250,12250,12250,12250,100
20230620,141100,77698110,12250,12250,12250,12250,0
20230620,141000,77698110,12250,12250,12250,12250,13
20230620,140900,77538860,12270,12250,12270,12250,16
20230620,140800,77342560,12250,12250,12250,12250,0
20230620,140700,77342560,12250,12250,12250,12250,14
20230620,140600,77171060,12250,12250,12250,12250,0
20230620,140500,77171060,12250,12250,12250,12250,112
20230620,140400,75799060,12250,12250,12250,12250,0
20230620,140300,75799060,12250,12260,12270,12250,16
20230620,140200,75603010,12250,12250,12250,12250,0
20230620,140100,75603010,12250,12250,12250,12250,0
20230620,140000,75603010,12250,12250,12250,12250,13
20230620,135900,75443760,12250,12250,12250,12250,0
20230620,135800,75443760,12250,12250,12250,12250,0
20230620,135700,75443760,12250,12250,12250,12250,13
20230620,135600,75284510,12250,12250,12250,12250,0
20230620,135500,75284510,12250,12250,12250,12250,0
20230620,135400,75284510,12250,12250,12250,12250,13
20230620,135300,75125260,12270,12270,12270,12270,0
20230620,135200,75125260,12270,12270,12270,12270,100
20230620,135100,73898260,12250,12250,12250,12250,13
20230620,135000,73739010,12250,12250,12250,12250,0
20230620,134900,73739010,12250,12250,12250,12250,1
20230620,134800,73726760,12260,12260,12260,12260,30
20230620,134700,73358960,12250,12250,12250,12250,0
20230620,134600,73358960,12250,12250,12250,12250,0
20230620,134500,73358960,12250,12250,12250,12250,13
20230620,134400,73199710,12250,12250,12250,12250,0
20230620,134300,73199710,12250,12250,12250,12250,0
20230620,134200,73199710,12250,12250,12250,12250,13
20230620,134100,73040460,12250,12250,12250,12250,300
20230620,134000,69365460,12250,12250,12250,12250,0
20230620,133900,69365460,12250,12260,12260,12250,117
20230620,133800,67931170,12260,12260,12260,12260,0
20230620,133700,67931170,12260,12260,12260,12260,0
20230620,133600,67931170,12260,12260,12260,12260,113
20230620,133500,66545790,12260,12260,12260,12260,0
20230620,133400,66545790,12260,12260,12260,12260,0
20230620,133300,66545790,12260,12260,12260,12260,14
20230620,133200,66374150,12250,12250,12250,12250,0
20230620,133100,66374150,12250,12250,12250,12250,0
20230620,133000,66374150,12250,12250,12250,12250,13
20230620,132900,66214900,12270,12270,12270,12270,0
20230620,132800,66214900,12270,12270,12270,12270,25
20230620,132700,65908150,12250,12250,12250,12250,13
20230620,132600,65748900,12280,12280,12280,12280,0
20230620,132500,65748900,12280,12280,12280,12280,0
20230620,132400,65748900,12280,12260,12280,12240,1676
20230620,132300,45217930,12270,12270,12270,12270,0
20230620,132200,45217930,12270,12260,12270,12260,107
20230620,132100,43905490,12260,12270,12270,12260,50
20230620,132000,43292190,12260,12260,12260,12260,0
20230620,131900,43292190,12260,12260,12260,12260,0
20230620,131800,43292190,12260,12260,12260,12260,13
20230620,131700,43132810,12260,12260,12260,12260,0
20230620,131600,43132810,12260,12260,12260,12260,0
20230620,131500,43132810,12260,12260,12260,12260,13
20230620,131400,42973430,12260,12260,12260,12260,6
20230620,131300,42899870,12260,12260,12260,12260,0
20230620,131200,42899870,12260,12260,12260,12260,16
20230620,131100,42703710,12260,12260,12260,12260,0
20230620,131000,42703710,12260,12260,12260,12260,0
20230620,130900,42703710,12260,12260,12260,12260,13
20230620,130800,42544330,12280,12280,12280,12280,0
20230620,130700,42544330,12280,12280,12280,12280,1
20230620,130600,42532050,12260,12260,12260,12260,15
20230620,130500,42348150,12280,12280,12280,12280,1
20230620,130400,42335870,12260,12260,12260,12260,0
20230620,130300,42335870,12260,12260,12260,12260,13
20230620,130200,42176490,12270,12270,12270,12270,0
20230620,130100,42176490,12270,12270,12270,12270,0
20230620,130000,42176490,12270,12260,12270,12260,35
20230620,125900,41747180,12270,12270,12270,12270,0
20230620,125800,41747180,12270,12270,12270,12270,0
20230620,125700,41747180,12270,12260,12270,12260,14
20230620,125600,41575530,12270,12270,12270,12270,0
20230620,125500,41575530,12270,12270,12270,12270,11
20230620,125400,41440560,12260,12260,12260,12260,41
20230620,125300,40937900,12260,12260,12260,12260,0
20230620,125200,40937900,12260,12260,12260,12260,50
20230620,125100,40324900,12260,12260,12260,12260,0
20230620,125000,40324900,12260,12260,12260,12260,13
20230620,124900,40165520,12260,12260,12260,12260,0
20230620,124800,40165520,12260,12260,12260,12260,25
20230620,124700,39859020,12260,12260,12260,12260,13
20230620,124600,39699640,12270,12270,12270,12270,0
20230620,124500,39699640,12270,12270,12270,12270,1
20230620,124400,39687370,12260,12260,12260,12260,13
20230620,124300,39527990,12260,12260,12260,12260,0
20230620,124200,39527990,12260,12260,12260,12260,0
20230620,124100,39527990,12260,12280,12280,12260,14
20230620,124000,39356330,12260,12260,12260,12260,0
20230620,123900,39356330,12260,12260,12260,12260,0
20230620,123800,39356330,12260,12270,12270,12260,14
20230620,123700,39184680,12260,12260,12260,12260,0
20230620,123600,39184680,12260,12260,12260,12260,233
20230620,123500,36328100,12260,12260,12260,12260,13
20230620,123400,36168720,12280,12280,12280,12280,0
20230620,123300,36168720,12280,12280,12280,12280,1
20230620,123200,36156440,12260,12280,12280,12260,14
20230620,123100,35984780,12280,12280,12280,12280,14
20230620,123000,35812860,12280,12270,12280,12270,9
20230620,122900,35702420,12260,12280,12280,12260,15
20230620,122800,35518500,12280,12280,12280,12280,0
20230620,122700,35518500,12280,12280,12280,12280,11
20230620,122600,35383420,12260,12260,12260,12260,13
20230620,122500,35224040,12260,12260,12260,12260,0
20230620,122400,35224040,12260,12260,12260,12260,0
20230620,122300,35224040,12260,12260,12260,12260,13
20230620,122200,35064660,12280,12280,12280,12280,0
20230620,122100,35064660,12280,12280,12280,12280,1
20230620,122000,35052380,12260,12260,12260,12260,13
20230620,121900,34893000,12280,12280,12280,12280,1
20230620,121800,34880720,12280,12270,12280,12270,6
20230620,121700,34807090,12270,12260,12270,12260,15
20230620,121600,34623170,12270,12270,12270,12270,0
20230620,121500,34623170,12270,12270,12270,12270,0
20230620,121400,34623170,12270,12250,12270,12250,15
20230620,121300,34439380,12270,12270,12270,12270,0
20230620,121200,34439380,12270,12270,12270,12270,1
20230620,121100,34427110,12250,12250,12250,12250,13
20230620,121000,34267860,12260,12260,12260,12260,0
20230620,120900,34267860,12260,12260,12260,12260,0
20230620,120800,34267860,12260,12260,12260,12260,13
20230620,120700,34108480,12260,12260,12260,12260,13
20230620,120600,33949100,12260,12260,12260,12260,7
20230620,120500,33863280,12260,12260,12260,12260,3
20230620,120400,33826500,12260,12260,12260,12260,1
20230620,120300,33814240,12260,12260,12260,12260,6
20230620,120200,33740680,12260,12250,12260,12250,23
20230620,120100,33458830,12250,12250,12250,12250,0
20230620,120000,33458830,12250,12250,12250,12250,1
20230620,115900,33446580,12250,12250,12250,12250,13
20230620,115800,33287330,12250,12250,12250,12250,0
20230620,115700,33287330,12250,12250,12250,12250,0
20230620,115600,33287330,12250,12250,12250,12250,14
20230620,115500,33115830,12250,12250,12250,12250,0
20230620,115400,33115830,12250,12250,12250,12250,16
20230620,115300,32919830,12250,12250,12250,12250,28
20230620,115200,32576830,12250,12260,12260,12250,4
20230620,115100,32527820,12250,12250,12250,12250,0
20230620,115000,32527820,12250,12250,12250,12250,13
20230620,114900,32368570,12250,12250,12250,12250,0
20230620,114800,32368570,12250,12250,12250,12250,0
20230620,114700,32368570,12250,12250,12250,12250,13
20230620,114600,32209320,12250,12250,12250,12250,2
20230620,114500,32184820,12250,12250,12250,12250,0
20230620,114400,32184820,12250,12250,12250,12250,13
20230620,114300,32025570,12310,12310,12310,12310,0
20230620,114200,32025570,12310,12310,12310,12310,0
20230620,114100,32025570,12310,12260,12310,12260,10
20230620,114000,31902870,12260,12260,12310,12260,255
20230620,113900,28775920,12260,12260,12260,12260,0
20230620,113800,28775920,12260,12260,12260,12260,0
20230620,113700,28775920,12260,12260,12260,12260,13
20230620,113600,28616540,12260,12260,12260,12260,23
20230620,113500,28334560,12260,12260,12260,12260,0
20230620,113400,28334560,12260,12260,12260,12260,13
20230620,113300,28175180,12260,12260,12260,12260,0
20230620,113200,28175180,12260,12260,12260,12260,0
20230620,113100,28175180,12260,12260,12260,12260,13
20230620,113000,28015800,12270,12270,12270,12270,0
20230620,112900,28015800,12270,12270,12270,12270,1
20230620,112800,28003530,12280,12280,12280,12280,8
20230620,112700,27905290,12280,12280,12280,12280,0
20230620,112600,27905290,12280,12280,12280,12280,0
20230620,112500,27905290,12280,12280,12280,12280,13
20230620,112400,27745650,12290,12290,12290,12290,0
20230620,112300,27745650,12290,12290,12290,12290,1
20230620,112200,27733360,12280,12280,12280,12280,14
20230620,112100,27561440,12280,12280,12280,12280,0
20230620,112000,27561440,12280,12280,12280,12280,0
20230620,111900,27561440,12280,12290,12290,12280,2
20230620,111800,27536870,12320,12310,12320,12310,6
20230620,111700,27462960,12300,12300,12300,12280,6
20230620,111600,27389220,12260,12290,12350,12260,252
20230620,111500,24292130,12290,12260,12290,12260,12
20230620,111400,24144950,12260,12260,12260,12260,0
20230620,111300,24144950,12260,12260,12260,12260,3
20230620,111200,24108170,12290,12290,12290,12290,0
20230620,111100,24108170,12290,12270,12290,12270,100
20230620,111000,22880950,12250,12250,12250,12250,13
20230620,110900,22721700,12270,12270,12270,12270,0
20230620,110800,22721700,12270,12270,12270,12270,10
20230620,110700,22599000,12270,12270,12270,12270,1
20230620,110600,22586730,12280,12280,12280,12280,2
20230620,110500,22562170,12290,12270,12290,12270,30
20230620,110400,22194050,12250,12250,12250,12250,13
20230620,110300,22034800,12270,12250,12270,12250,72
20230620,110200,21152760,12260,12260,12260,12260,2
20230620,110100,21128240,12250,12250,12250,12250,13
20230620,110000,20968990,12260,12260,12260,12260,10
20230620,105900,20846390,12260,12260,12260,12260,0
20230620,105800,20846390,12260,12260,12260,12260,1
20230620,105700,20834130,12270,12270,12270,12270,17
20230620,105600,20625540,12260,12260,12260,12260,247
20230620,105500,17597320,12260,12260,12260,12260,13
20230620,105400,17437940,12270,12270,12270,12270,0
20230620,105300,17437940,12270,12270,12270,12270,0
20230620,105200,17437940,12270,12260,12270,12260,14
20230620,105100,17266290,12270,12270,12270,12270,0
20230620,105000,17266290,12270,12270,12270,12270,1
20230620,104900,17254020,12260,12260,12260,12260,14
20230620,104800,17082380,12270,12270,12270,12270,0
20230620,104700,17082380,12270,12270,12270,12270,9
20230620,104600,16971950,12260,12260,12260,12260,13
20230620,104500,16812570,12270,12270,12270,12270,0
20230620,104400,16812570,12270,12270,12270,12270,0
20230620,104300,16812570,12270,12260,12270,12260,14
20230620,104200,16640920,12260,12260,12260,12260,0
20230620,104100,16640920,12260,12260,12260,12260,0
20230620,104000,16640920,12260,12260,12260,12260,13
20230620,103900,16481540,12270,12270,12270,12270,0
20230620,103800,16481540,12270,12270,12270,12270,1
20230620,103700,16469270,12270,12270,12270,12270,2
20230620,103600,16444730,12280,12280,12280,12280,0
20230620,103500,16444730,12280,12280,12280,12280,2
20230620,103400,16420170,12260,12260,12260,12260,13
20230620,103300,16260790,12290,12290,12290,12290,15
20230620,103200,16076440,12290,12290,12290,12290,50
20230620,103100,15461940,12290,12260,12290,12260,63
20230620,103000,14688060,12270,12270,12270,12270,2
20230620,102900,14663520,12260,12260,12260,12260,0
20230620,102800,14663520,12260,12260,12260,12260,0
20230620,102700,14663520,12260,12260,12260,12260,13
20230620,102600,14504140,12260,12260,12260,12260,0
20230620,102500,14504140,12260,12260,12260,12260,0
20230620,102400,14504140,12260,12260,12260,12260,13
20230620,102300,14344760,12260,12260,12260,12260,1
20230620,102200,14332500,12260,12260,12260,12260,0
20230620,102100,14332500,12260,12260,12260,12260,13
20230620,102000,14173120,12260,12260,12260,12260,0
20230620,101900,14173120,12260,12260,12260,12260,0
20230620,101800,14173120,12260,12270,12270,12260,23
20230620,101700,13891040,12270,12270,12270,12270,0
20230620,101600,13891040,12270,12270,12270,12270,0
20230620,101500,13891040,12270,12270,12270,12270,2
20230620,101400,13866500,12280,12280,12280,12280,0
20230620,101300,13866500,12280,12280,12280,12280,0
20230620,101200,13866500,12280,12280,12280,12280,0
20230620,101100,13866500,12280,12280,12280,12280,11
20230620,101000,13731420,12290,12290,12290,12290,0
20230620,100900,13731420,12290,12290,12290,12290,10
20230620,100800,13608520,12290,12290,12290,12290,0
20230620,100700,13608520,12290,12290,12290,12290,0
20230620,100600,13608520,12290,12290,12290,12290,0
20230620,100500,13608520,12290,12290,12290,12290,0
20230620,100400,13608520,12290,12290,12290,12290,0
20230620,100300,13608520,12290,12290,12290,12290,0
20230620,100200,13608520,12290,12290,12290,12290,0
20230620,100100,13608520,12290,12290,12290,12290,0
20230620,100000,13608520,12290,12290,12290,12290,20
20230620,095900,13362720,12290,12290,12290,12290,0
20230620,095800,13362720,12290,12290,12290,12290,3
20230620,095700,13325850,12290,12290,12290,12290,40
20230620,095600,12834250,12300,12300,12300,12300,0
20230620,095500,12834250,12300,12300,12300,12300,0
20230620,095400,12834250,12300,12300,12300,12300,0
20230620,095300,12834250,12300,12300,12300,12300,0
20230620,095200,12834250,12300,12300,12300,12300,0
20230620,095100,12834250,12300,12300,12300,12300,0
20230620,095000,12834250,12300,12300,12300,12300,0
20230620,094900,12834250,12300,12300,12300,12300,0
20230620,094800,12834250,12300,12300,12300,12300,0
20230620,094700,12834250,12300,12290,12300,12260,181
20230620,094600,10609540,12300,12300,12300,12300,0
20230620,094500,10609540,12300,12300,12300,12300,210
20230620,094400,8026540,12300,12300,12300,12300,4
20230620,094300,7977340,12300,12300,12300,12300,2
20230620,094200,7952740,12300,12300,12300,12300,0
20230620,094100,7952740,12300,12300,12300,12300,11
20230620,094000,7817440,12300,12300,12300,12300,0
20230620,093900,7817440,12300,12300,12300,12300,25
20230620,093800,7509940,12300,12300,12300,12300,0
20230620,093700,7509940,12300,12300,12300,12300,0
20230620,093600,7509940,12300,12290,12300,12290,162
20230620,093500,5518940,12260,12260,12260,12260,0
20230620,093400,5518940,12260,12260,12260,12260,0
20230620,093300,5518940,12260,12270,12270,12260,25
20230620,093200,5212420,12290,12290,12290,12290,0
20230620,093100,5212420,12290,12290,12290,12290,0
20230620,093000,5212420,12290,12290,12290,12290,0
20230620,092900,5212420,12290,12290,12290,12290,12
20230620,092800,5064940,12290,12290,12290,12290,8
20230620,092700,4966620,12260,12260,12260,12260,0
20230620,092600,4966620,12260,12280,12280,12260,20
20230620,092500,4721260,12280,12280,12280,12280,5
20230620,092400,4659860,12280,12280,12280,12280,4
20230620,092300,4610740,12290,12290,12290,12290,0
20230620,092200,4610740,12290,12290,12290,12290,1
20230620,092100,4598450,12260,12270,12270,12260,74
20230620,092000,3691010,12290,12290,12290,12290,0
20230620,091900,3691010,12290,12290,12290,12290,0
20230620,091800,3691010,12290,12290,12290,12290,0
20230620,091700,3691010,12290,12290,12290,12290,0
20230620,091600,3691010,12290,12290,12290,12290,1
20230620,091500,3678720,12260,12270,12270,12260,15
20230620,091400,3494730,12270,12270,12270,12270,0
20230620,091300,3494730,12270,12270,12270,12270,0
20230620,091200,3494730,12270,12270,12270,12270,12
20230620,091100,3347490,12270,12270,12270,12270,0
20230620,091000,3347490,12270,12270,12270,12270,8
20230620,090900,3249330,12300,12300,12300,12300,0
20230620,090800,3249330,12300,12300,12300,12300,0
20230620,090700,3249330,12300,12300,12300,12300,0
20230620,090600,3249330,12300,12290,12300,12290,11
20230620,090500,3114130,12260,12260,12260,12260,100
20230620,090400,1888130,12290,12290,12290,12260,6
20230620,090300,1814480,12260,12260,12260,12260,5
20230620,090200,1753180,12260,12260,12260,12260,0
20230620,090100,1753180,12260,12260,12260,12260,32
20230620,090000,1360860,12260,12260,12260,12260,111