KissMeData/217270/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,192000,255117550,8900,8900,8900,8900,206
20230620,191900,255117550,8900,8900,8900,8900,0
20230620,191800,255117550,8900,8900,8900,8900,0
20230620,191700,255117550,8900,8900,8900,8900,0
20230620,191600,255117550,8900,8900,8900,8900,0
20230620,191500,255117550,8900,8900,8900,8900,0
20230620,191400,255117550,8900,8900,8900,8900,0
20230620,191300,255117550,8900,8900,8900,8900,0
20230620,191200,255117550,8900,8900,8900,8900,0
20230620,191100,255117550,8900,8900,8900,8900,0
20230620,191000,255117550,8900,8900,8900,8900,0
20230620,190900,255117550,8900,8900,8900,8900,0
20230620,190800,255117550,8900,8900,8900,8900,0
20230620,190700,255117550,8900,8900,8900,8900,0
20230620,190600,255117550,8900,8900,8900,8900,0
20230620,190500,255117550,8900,8900,8900,8900,0
20230620,190400,255117550,8900,8900,8900,8900,0
20230620,190300,255117550,8900,8900,8900,8900,0
20230620,190200,255117550,8900,8900,8900,8900,0
20230620,190100,255117550,8900,8900,8900,8900,0
20230620,190000,255117550,8900,8900,8900,8900,0
20230620,185900,255117550,8900,8900,8900,8900,0
20230620,185800,255117550,8900,8900,8900,8900,0
20230620,185700,255117550,8900,8900,8900,8900,0
20230620,185600,255117550,8900,8900,8900,8900,0
20230620,185500,255117550,8900,8900,8900,8900,0
20230620,185400,255117550,8900,8900,8900,8900,0
20230620,185300,255117550,8900,8900,8900,8900,0
20230620,185200,255117550,8900,8900,8900,8900,0
20230620,185100,255117550,8900,8900,8900,8900,0
20230620,185000,255117550,8900,8900,8900,8900,206
20230620,184900,255117550,8900,8900,8900,8900,0
20230620,184800,255117550,8900,8900,8900,8900,0
20230620,184700,255117550,8900,8900,8900,8900,0
20230620,184600,255117550,8900,8900,8900,8900,0
20230620,184500,255117550,8900,8900,8900,8900,0
20230620,184400,255117550,8900,8900,8900,8900,0
20230620,184300,255117550,8900,8900,8900,8900,0
20230620,184200,255117550,8900,8900,8900,8900,0
20230620,184100,255117550,8900,8900,8900,8900,0
20230620,184000,255117550,8900,8900,8900,8900,0
20230620,183900,255117550,8900,8900,8900,8900,0
20230620,183800,255117550,8900,8900,8900,8900,0
20230620,183700,255117550,8900,8900,8900,8900,0
20230620,183600,255117550,8900,8900,8900,8900,0
20230620,183500,255117550,8900,8900,8900,8900,0
20230620,183400,255117550,8900,8900,8900,8900,0
20230620,183300,255117550,8900,8900,8900,8900,0
20230620,183200,255117550,8900,8900,8900,8900,0
20230620,183100,255117550,8900,8900,8900,8900,0
20230620,183000,255117550,8900,8900,8900,8900,0
20230620,182900,255117550,8900,8900,8900,8900,0
20230620,182800,255117550,8900,8900,8900,8900,0
20230620,182700,255117550,8900,8900,8900,8900,0
20230620,182600,255117550,8900,8900,8900,8900,0
20230620,182500,255117550,8900,8900,8900,8900,0
20230620,182400,255117550,8900,8900,8900,8900,0
20230620,182300,255117550,8900,8900,8900,8900,0
20230620,182200,255117550,8900,8900,8900,8900,0
20230620,182100,255117550,8900,8900,8900,8900,0
20230620,182000,255117550,8900,8900,8900,8900,206
20230620,181900,255117550,8900,8900,8900,8900,0
20230620,181800,255117550,8900,8900,8900,8900,0
20230620,181700,255117550,8900,8900,8900,8900,0
20230620,181600,255117550,8900,8900,8900,8900,0
20230620,181500,255117550,8900,8900,8900,8900,0
20230620,181400,255117550,8900,8900,8900,8900,0
20230620,181300,255117550,8900,8900,8900,8900,0
20230620,181200,255117550,8900,8900,8900,8900,0
20230620,181100,255117550,8900,8900,8900,8900,0
20230620,181000,255117550,8900,8900,8900,8900,0
20230620,180900,255117550,8900,8900,8900,8900,0
20230620,180800,255117550,8900,8900,8900,8900,0
20230620,180700,255117550,8900,8900,8900,8900,0
20230620,180600,255117550,8900,8900,8900,8900,0
20230620,180500,255117550,8900,8900,8900,8900,0
20230620,180400,255117550,8900,8900,8900,8900,0
20230620,180300,255117550,8900,8900,8900,8900,0
20230620,180200,255117550,8900,8900,8900,8900,0
20230620,180100,255117550,8900,8900,8900,8900,0
20230620,180000,255117550,8900,8900,8900,8900,0
20230620,175900,255117550,8900,8900,8900,8900,0
20230620,175800,255117550,8900,8900,8900,8900,0
20230620,175700,255117550,8900,8900,8900,8900,0
20230620,175600,255117550,8900,8900,8900,8900,0
20230620,175500,255117550,8900,8900,8900,8900,0
20230620,175400,255117550,8900,8900,8900,8900,0
20230620,175300,255117550,8900,8900,8900,8900,0
20230620,175200,255117550,8900,8900,8900,8900,0
20230620,175100,255117550,8900,8900,8900,8900,0
20230620,175000,255117550,8900,8900,8900,8900,206
20230620,174900,255117550,8900,8900,8900,8900,0
20230620,174800,255117550,8900,8900,8900,8900,0
20230620,174700,255117550,8900,8900,8900,8900,0
20230620,174600,255117550,8900,8900,8900,8900,0
20230620,174500,255117550,8900,8900,8900,8900,0
20230620,174400,255117550,8900,8900,8900,8900,0
20230620,174300,255117550,8900,8900,8900,8900,0
20230620,174200,255117550,8900,8900,8900,8900,0
20230620,174100,255117550,8900,8900,8900,8900,0
20230620,174000,255117550,8900,8900,8900,8900,0
20230620,173900,255117550,8900,8900,8900,8900,0
20230620,173800,255117550,8900,8900,8900,8900,0
20230620,173700,255117550,8900,8900,8900,8900,0
20230620,173600,255117550,8900,8900,8900,8900,0
20230620,173500,255117550,8900,8900,8900,8900,0
20230620,173400,255117550,8900,8900,8900,8900,0
20230620,173300,255117550,8900,8900,8900,8900,0
20230620,173200,255117550,8900,8900,8900,8900,0
20230620,173100,255117550,8900,8900,8900,8900,0
20230620,173000,255117550,8900,8900,8900,8900,0
20230620,172900,255117550,8900,8900,8900,8900,0
20230620,172800,255117550,8900,8900,8900,8900,0
20230620,172700,255117550,8900,8900,8900,8900,0
20230620,172600,255117550,8900,8900,8900,8900,0
20230620,172500,255117550,8900,8900,8900,8900,0
20230620,172400,255117550,8900,8900,8900,8900,0
20230620,172300,255117550,8900,8900,8900,8900,0
20230620,172200,255117550,8900,8900,8900,8900,0
20230620,172100,255117550,8900,8900,8900,8900,0
20230620,172000,255117550,8900,8900,8900,8900,206
20230620,171900,255117550,8900,8900,8900,8900,0
20230620,171800,255117550,8900,8900,8900,8900,0
20230620,171700,255117550,8900,8900,8900,8900,0
20230620,171600,255117550,8900,8900,8900,8900,0
20230620,171500,255117550,8900,8900,8900,8900,0
20230620,171400,255117550,8900,8900,8900,8900,0
20230620,171300,255117550,8900,8900,8900,8900,0
20230620,171200,255117550,8900,8900,8900,8900,0
20230620,171100,255117550,8900,8900,8900,8900,0
20230620,171000,255117550,8900,8900,8900,8900,0
20230620,170900,255117550,8900,8900,8900,8900,0
20230620,170800,255117550,8900,8900,8900,8900,0
20230620,170700,255117550,8900,8900,8900,8900,0
20230620,170600,255117550,8900,8900,8900,8900,0
20230620,170500,255117550,8900,8900,8900,8900,0
20230620,170400,255117550,8900,8900,8900,8900,0
20230620,170300,255117550,8900,8900,8900,8900,0
20230620,170200,255117550,8900,8900,8900,8900,0
20230620,170100,255117550,8900,8900,8900,8900,0
20230620,170000,255117550,8900,8900,8900,8900,0
20230620,165900,255117550,8900,8900,8900,8900,0
20230620,165800,255117550,8900,8900,8900,8900,0
20230620,165700,255117550,8900,8900,8900,8900,0
20230620,165600,255117550,8900,8900,8900,8900,0
20230620,165500,255117550,8900,8900,8900,8900,0
20230620,165400,255117550,8900,8900,8900,8900,0
20230620,165300,255117550,8900,8900,8900,8900,0
20230620,165200,255117550,8900,8900,8900,8900,0
20230620,165100,255117550,8900,8900,8900,8900,0
20230620,165000,255117550,8900,8900,8900,8900,206
20230620,164900,255117550,8900,8900,8900,8900,0
20230620,164800,255117550,8900,8900,8900,8900,0
20230620,164700,255117550,8900,8900,8900,8900,0
20230620,164600,255117550,8900,8900,8900,8900,0
20230620,164500,255117550,8900,8900,8900,8900,0
20230620,164400,255117550,8900,8900,8900,8900,0
20230620,164300,255117550,8900,8900,8900,8900,0
20230620,164200,255117550,8900,8900,8900,8900,0
20230620,164100,255117550,8900,8900,8900,8900,0
20230620,164000,255117550,8900,8900,8900,8900,0
20230620,163900,255117550,8900,8900,8900,8900,0
20230620,163800,255117550,8900,8900,8900,8900,0
20230620,163700,255117550,8900,8900,8900,8900,0
20230620,163600,255117550,8900,8900,8900,8900,0
20230620,163500,255117550,8900,8900,8900,8900,0
20230620,163400,255117550,8900,8900,8900,8900,0
20230620,163300,255117550,8900,8900,8900,8900,0
20230620,163200,255117550,8900,8900,8900,8900,0
20230620,163100,255117550,8900,8900,8900,8900,0
20230620,163000,255117550,8900,8900,8900,8900,0
20230620,162900,255117550,8900,8900,8900,8900,0
20230620,162800,255117550,8900,8900,8900,8900,0
20230620,162700,255117550,8900,8900,8900,8900,0
20230620,162600,255117550,8900,8900,8900,8900,0
20230620,162500,255117550,8900,8900,8900,8900,0
20230620,162400,255117550,8900,8900,8900,8900,0
20230620,162300,255117550,8900,8900,8900,8900,0
20230620,162200,255117550,8900,8900,8900,8900,0
20230620,162100,255117550,8900,8900,8900,8900,0
20230620,162000,255117550,8900,8900,8900,8900,206
20230620,161900,255117550,8900,8900,8900,8900,0
20230620,161800,255117550,8900,8900,8900,8900,0
20230620,161700,255117550,8900,8900,8900,8900,0
20230620,161600,255117550,8900,8900,8900,8900,0
20230620,161500,255117550,8900,8900,8900,8900,0
20230620,161400,255117550,8900,8900,8900,8900,0
20230620,161300,255117550,8900,8900,8900,8900,0
20230620,161200,255117550,8900,8900,8900,8900,0
20230620,161100,255117550,8900,8900,8900,8900,0
20230620,161000,255117550,8900,8900,8900,8900,0
20230620,160900,255117550,8900,8900,8900,8900,0
20230620,160800,255117550,8900,8900,8900,8900,0
20230620,160700,255117550,8900,8900,8900,8900,0
20230620,160600,255117550,8900,8900,8900,8900,0
20230620,160500,255117550,8900,8900,8900,8900,0
20230620,160400,255117550,8900,8900,8900,8900,0
20230620,160300,255117550,8900,8900,8900,8900,0
20230620,160200,255117550,8900,8900,8900,8900,0
20230620,160100,255117550,8900,8900,8900,8900,0
20230620,160000,255117550,8900,8900,8900,8900,0
20230620,155900,255117550,8900,8900,8900,8900,0
20230620,155800,255117550,8900,8900,8900,8900,0
20230620,155700,255117550,8900,8900,8900,8900,0
20230620,155600,255117550,8900,8900,8900,8900,0
20230620,155500,255117550,8900,8900,8900,8900,0
20230620,155400,255117550,8900,8900,8900,8900,0
20230620,155300,255117550,8900,8900,8900,8900,0
20230620,155200,255117550,8900,8900,8900,8900,0
20230620,155100,255117550,8900,8900,8900,8900,0
20230620,155000,255117550,8900,8900,8900,8900,206
20230620,154900,255117550,8900,8900,8900,8900,0
20230620,154800,255117550,8900,8900,8900,8900,0
20230620,154700,255117550,8900,8900,8900,8900,0
20230620,154600,255117550,8900,8900,8900,8900,0
20230620,154500,255117550,8900,8900,8900,8900,0
20230620,154400,255117550,8900,8900,8900,8900,0
20230620,154300,255117550,8900,8900,8900,8900,0
20230620,154200,255117550,8900,8900,8900,8900,0
20230620,154100,255117550,8900,8900,8900,8900,0
20230620,154000,255117550,8900,8900,8900,8900,0
20230620,153900,255117550,8900,8900,8900,8900,0
20230620,153800,255117550,8900,8900,8900,8900,0
20230620,153700,255117550,8900,8900,8900,8900,0
20230620,153600,255117550,8900,8900,8900,8900,0
20230620,153500,255117550,8900,8900,8900,8900,0
20230620,153400,255117550,8900,8900,8900,8900,0
20230620,153300,255117550,8900,8900,8900,8900,0
20230620,153200,255117550,8900,8900,8900,8900,0
20230620,153100,255117550,8900,8900,8900,8900,0
20230620,153000,255117550,8900,8900,8900,8900,206
20230620,152900,253284150,8890,8890,8890,8890,0
20230620,152800,253284150,8890,8890,8890,8890,0
20230620,152700,253284150,8890,8890,8890,8890,0
20230620,152600,253284150,8890,8890,8890,8890,0
20230620,152500,253284150,8890,8890,8890,8890,0
20230620,152400,253284150,8890,8890,8890,8890,0
20230620,152300,253284150,8890,8890,8890,8890,0
20230620,152200,253284150,8890,8890,8890,8890,0
20230620,152100,253284150,8890,8890,8890,8890,0
20230620,152000,253284150,8890,8890,8890,8890,0
20230620,151900,253284150,8890,8890,8890,8890,0
20230620,151800,253284150,8890,8890,8890,8890,0
20230620,151700,253284150,8890,8890,8890,8890,6
20230620,151600,253230810,8900,8900,8900,8900,0
20230620,151500,253230810,8900,8890,8900,8890,17
20230620,151400,253079630,8900,8900,8900,8900,5
20230620,151300,253035130,8890,8900,8900,8890,152
20230620,151200,251683250,8900,8900,8900,8900,1585
20230620,151100,237576750,8900,8900,8900,8900,56
20230620,151000,237078350,8900,8900,8900,8900,0
20230620,150900,237078350,8900,8900,8900,8900,0
20230620,150800,237078350,8900,8900,8900,8900,20
20230620,150700,236900350,8900,8900,8900,8900,0
20230620,150600,236900350,8900,8900,8900,8900,3
20230620,150500,236873650,8900,8900,8900,8900,2
20230620,150400,236855850,8900,8910,8910,8900,36
20230620,150300,236535440,8900,8900,8900,8900,0
20230620,150200,236535440,8900,8900,8900,8900,0
20230620,150100,236535440,8900,8900,8900,8900,0
20230620,150000,236535440,8900,8900,8900,8900,0
20230620,145900,236535440,8900,8900,8900,8900,0
20230620,145800,236535440,8900,8910,8910,8900,20
20230620,145700,236357430,8910,8910,8910,8910,0
20230620,145600,236357430,8910,8910,8910,8910,0
20230620,145500,236357430,8910,8920,8920,8910,2
20230620,145400,236339600,8910,8910,8910,8910,5
20230620,145300,236295050,8910,8910,8910,8910,0
20230620,145200,236295050,8910,8910,8910,8910,0
20230620,145100,236295050,8910,8910,8910,8910,0
20230620,145000,236295050,8910,8910,8910,8910,0
20230620,144900,236295050,8910,8910,8910,8910,0
20230620,144800,236295050,8910,8910,8910,8910,0
20230620,144700,236295050,8910,8940,8940,8910,3098
20230620,144600,208668200,8940,8940,8940,8940,0
20230620,144500,208668200,8940,8940,8940,8940,0
20230620,144400,208668200,8940,8940,8940,8940,0
20230620,144300,208668200,8940,8940,8940,8940,0
20230620,144200,208668200,8940,8940,8940,8940,0
20230620,144100,208668200,8940,8950,8950,8940,201
20230620,144000,206871250,8940,8940,8940,8940,0
20230620,143900,206871250,8940,8940,8940,8940,0
20230620,143800,206871250,8940,8940,8940,8940,300
20230620,143700,204189250,8940,8940,8940,8940,20
20230620,143600,204010450,8940,8940,8940,8940,0
20230620,143500,204010450,8940,8940,8940,8940,0
20230620,143400,204010450,8940,8940,8940,8940,1
20230620,143300,204001510,8940,8940,8940,8940,0
20230620,143200,204001510,8940,8940,8940,8940,822
20230620,143100,196652830,8930,8930,8930,8930,20
20230620,143000,196474230,8940,8940,8940,8940,0
20230620,142900,196474230,8940,8940,8940,8940,0
20230620,142800,196474230,8940,8940,8940,8940,0
20230620,142700,196474230,8940,8940,8940,8940,16
20230620,142600,196331190,8940,8940,8940,8940,0
20230620,142500,196331190,8940,8940,8940,8940,0
20230620,142400,196331190,8940,8940,8940,8940,0
20230620,142300,196331190,8940,8940,8940,8940,2
20230620,142200,196313310,8940,8940,8940,8940,10
20230620,142100,196223910,8940,8940,8940,8940,1
20230620,142000,196214970,8930,8930,8930,8930,0
20230620,141900,196214970,8930,8930,8930,8930,0
20230620,141800,196214970,8930,8930,8930,8930,0
20230620,141700,196214970,8930,8930,8930,8930,0
20230620,141600,196214970,8930,8930,8930,8930,166
20230620,141500,194732590,8930,8930,8930,8930,0
20230620,141400,194732590,8930,8930,8930,8930,0
20230620,141300,194732590,8930,8930,8930,8930,0
20230620,141200,194732590,8930,8930,8930,8930,3
20230620,141100,194705800,8930,8930,8930,8930,0
20230620,141000,194705800,8930,8930,8930,8930,0
20230620,140900,194705800,8930,8930,8930,8930,0
20230620,140800,194705800,8930,8930,8930,8930,1
20230620,140700,194696870,8920,8920,8920,8920,0
20230620,140600,194696870,8920,8920,8920,8920,0
20230620,140500,194696870,8920,8920,8920,8920,0
20230620,140400,194696870,8920,8920,8920,8920,0
20230620,140300,194696870,8920,8920,8920,8920,490
20230620,140200,190326070,8920,8920,8920,8920,0
20230620,140100,190326070,8920,8920,8920,8920,0
20230620,140000,190326070,8920,8920,8920,8920,2
20230620,135900,190308230,8920,8920,8920,8920,2
20230620,135800,190290390,8890,8890,8890,8890,156
20230620,135700,188903550,8890,8890,8890,8890,0
20230620,135600,188903550,8890,8890,8890,8890,0
20230620,135500,188903550,8890,8890,8890,8890,0
20230620,135400,188903550,8890,8890,8890,8890,0
20230620,135300,188903550,8890,8890,8890,8890,0
20230620,135200,188903550,8890,8890,8890,8890,0
20230620,135100,188903550,8890,8890,8890,8890,21
20230620,135000,188716860,8890,8890,8890,8890,0
20230620,134900,188716860,8890,8890,8890,8890,85
20230620,134800,187961210,8900,8900,8900,8900,0
20230620,134700,187961210,8900,8900,8900,8900,0
20230620,134600,187961210,8900,8900,8900,8900,18
20230620,134500,187801010,8900,8900,8900,8900,0
20230620,134400,187801010,8900,8900,8900,8900,0
20230620,134300,187801010,8900,8900,8900,8900,0
20230620,134200,187801010,8900,8900,8900,8900,0
20230620,134100,187801010,8900,8920,8920,8900,800
20230620,134000,180679820,8940,8940,8940,8940,1
20230620,133900,180670880,8940,8940,8940,8940,10
20230620,133800,180581480,8940,8940,8940,8940,0
20230620,133700,180581480,8940,8940,8940,8940,0
20230620,133600,180581480,8940,8940,8940,8940,1
20230620,133500,180572540,8920,8890,8920,8890,1299
20230620,133400,169017050,8890,8890,8890,8890,0
20230620,133300,169017050,8890,8890,8890,8890,16
20230620,133200,168874810,8890,8890,8890,8890,0
20230620,133100,168874810,8890,8890,8890,8890,0
20230620,133000,168874810,8890,8890,8890,8890,0
20230620,132900,168874810,8890,8900,8900,8890,414
20230620,132800,165191680,8910,8910,8910,8910,10
20230620,132700,165102580,8900,8900,8900,8900,300
20230620,132600,162432580,8910,8910,8910,8910,0
20230620,132500,162432580,8910,8910,8910,8910,0
20230620,132400,162432580,8910,8910,8910,8910,0
20230620,132300,162432580,8910,8910,8910,8910,0
20230620,132200,162432580,8910,8910,8910,8910,0
20230620,132100,162432580,8910,8910,8910,8910,0
20230620,132000,162432580,8910,8910,8910,8910,0
20230620,131900,162432580,8910,8910,8910,8910,0
20230620,131800,162432580,8910,8910,8910,8910,0
20230620,131700,162432580,8910,8910,8910,8910,0
20230620,131600,162432580,8910,8910,8910,8910,0
20230620,131500,162432580,8910,8910,8910,8910,0
20230620,131400,162432580,8910,8910,8910,8910,30
20230620,131300,162165280,8910,8910,8910,8910,35
20230620,131200,161853430,8900,8900,8900,8900,3
20230620,131100,161826730,8910,8910,8910,8910,0
20230620,131000,161826730,8910,8910,8910,8910,0
20230620,130900,161826730,8910,8910,8910,8910,0
20230620,130800,161826730,8910,8910,8910,8910,0
20230620,130700,161826730,8910,8910,8910,8910,0
20230620,130600,161826730,8910,8910,8910,8910,0
20230620,130500,161826730,8910,8910,8910,8910,55
20230620,130400,161336680,8920,8920,8920,8920,0
20230620,130300,161336680,8920,8920,8920,8920,0
20230620,130200,161336680,8920,8920,8920,8920,0
20230620,130100,161336680,8920,8920,8920,8920,0
20230620,130000,161336680,8920,8920,8920,8920,0
20230620,125900,161336680,8920,8920,8920,8920,0
20230620,125800,161336680,8920,8920,8920,8920,0
20230620,125700,161336680,8920,8920,8920,8920,0
20230620,125600,161336680,8920,8910,8920,8910,5
20230620,125500,161292100,8910,8910,8910,8910,0
20230620,125400,161292100,8910,8910,8910,8910,0
20230620,125300,161292100,8910,8910,8910,8910,0
20230620,125200,161292100,8910,8910,8910,8910,0
20230620,125100,161292100,8910,8910,8910,8910,19
20230620,125000,161122810,8910,8910,8910,8910,2
20230620,124900,161104990,8910,8910,8910,8910,0
20230620,124800,161104990,8910,8910,8910,8910,0
20230620,124700,161104990,8910,8910,8910,8910,0
20230620,124600,161104990,8910,8910,8910,8910,0
20230620,124500,161104990,8910,8910,8910,8910,0
20230620,124400,161104990,8910,8910,8910,8910,0
20230620,124300,161104990,8910,8910,8910,8910,0
20230620,124200,161104990,8910,8910,8910,8910,3
20230620,124100,161078260,8920,8920,8920,8920,271
20230620,124000,158660940,8900,8900,8900,8900,0
20230620,123900,158660940,8900,8900,8900,8900,0
20230620,123800,158660940,8900,8900,8900,8900,189
20230620,123700,156978840,8900,8900,8900,8900,0
20230620,123600,156978840,8900,8900,8900,8900,0
20230620,123500,156978840,8900,8900,8900,8900,5
20230620,123400,156934340,8900,8900,8900,8900,0
20230620,123300,156934340,8900,8900,8900,8900,0
20230620,123200,156934340,8900,8900,8900,8900,0
20230620,123100,156934340,8900,8900,8900,8900,0
20230620,123000,156934340,8900,8900,8900,8900,4
20230620,122900,156898740,8900,8900,8900,8900,0
20230620,122800,156898740,8900,8900,8900,8900,0
20230620,122700,156898740,8900,8900,8900,8900,0
20230620,122600,156898740,8900,8900,8900,8900,0
20230620,122500,156898740,8900,8900,8900,8900,0
20230620,122400,156898740,8900,8900,8900,8900,71
20230620,122300,156266840,8900,8900,8900,8900,0
20230620,122200,156266840,8900,8900,8900,8900,2
20230620,122100,156249040,8900,8900,8900,8900,57
20230620,122000,155741740,8900,8900,8900,8900,0
20230620,121900,155741740,8900,8900,8900,8900,0
20230620,121800,155741740,8900,8900,8900,8900,2
20230620,121700,155723940,8900,8890,8900,8880,1023
20230620,121600,146635590,8880,8880,8880,8880,0
20230620,121500,146635590,8880,8880,8880,8880,0
20230620,121400,146635590,8880,8880,8880,8880,0
20230620,121300,146635590,8880,8880,8880,8880,0
20230620,121200,146635590,8880,8880,8880,8880,0
20230620,121100,146635590,8880,8880,8880,8880,0
20230620,121000,146635590,8880,8870,8880,8870,93
20230620,120900,145809910,8880,8900,8900,8880,214
20230620,120800,143906010,8910,8910,8910,8910,11
20230620,120700,143808000,8920,8920,8920,8920,0
20230620,120600,143808000,8920,8920,8920,8920,0
20230620,120500,143808000,8920,8920,8920,8920,0
20230620,120400,143808000,8920,8920,8920,8920,0
20230620,120300,143808000,8920,8920,8920,8920,0
20230620,120200,143808000,8920,8920,8920,8920,0
20230620,120100,143808000,8920,8920,8920,8920,1
20230620,120000,143799080,8920,8920,8920,8920,0
20230620,115900,143799080,8920,8920,8920,8920,0
20230620,115800,143799080,8920,8920,8920,8920,0
20230620,115700,143799080,8920,8920,8920,8920,0
20230620,115600,143799080,8920,8920,8920,8920,0
20230620,115500,143799080,8920,8920,8920,8920,0
20230620,115400,143799080,8920,8920,8920,8920,0
20230620,115300,143799080,8920,8920,8920,8920,0
20230620,115200,143799080,8920,8920,8920,8920,0
20230620,115100,143799080,8920,8920,8920,8920,200
20230620,115000,142015080,8910,8910,8910,8910,11
20230620,114900,141917070,8920,8920,8920,8920,0
20230620,114800,141917070,8920,8920,8920,8920,0
20230620,114700,141917070,8920,8920,8920,8920,145
20230620,114600,140623670,8920,8920,8920,8920,0
20230620,114500,140623670,8920,8920,8920,8920,0
20230620,114400,140623670,8920,8920,8920,8920,0
20230620,114300,140623670,8920,8930,8930,8920,72
20230620,114200,139981410,8940,8940,8940,8940,1
20230620,114100,139972470,8940,8940,8940,8940,0
20230620,114000,139972470,8940,8940,8940,8940,40
20230620,113900,139614870,8950,8950,8950,8950,0
20230620,113800,139614870,8950,8950,8950,8950,0
20230620,113700,139614870,8950,8950,8950,8950,0
20230620,113600,139614870,8950,8950,8950,8950,0
20230620,113500,139614870,8950,8950,8950,8950,0
20230620,113400,139614870,8950,8950,8950,8950,5
20230620,113300,139570120,8940,8940,8940,8940,0
20230620,113200,139570120,8940,8940,8940,8940,0
20230620,113100,139570120,8940,8950,8950,8940,106
20230620,113000,138621480,8940,8940,8940,8940,0
20230620,112900,138621480,8940,8940,8940,8940,0
20230620,112800,138621480,8940,8950,8950,8940,2
20230620,112700,138603590,8900,8900,8900,8900,0
20230620,112600,138603590,8900,8900,8900,8900,33
20230620,112500,138309890,8900,8900,8900,8900,0
20230620,112400,138309890,8900,8900,8900,8900,0
20230620,112300,138309890,8900,8900,8900,8900,0
20230620,112200,138309890,8900,8900,8900,8900,0
20230620,112100,138309890,8900,8900,8900,8900,0
20230620,112000,138309890,8900,8900,8900,8900,2
20230620,111900,138292090,8900,8900,8900,8900,0
20230620,111800,138292090,8900,8900,8900,8900,2
20230620,111700,138274290,8880,8880,8880,8880,170
20230620,111600,136764690,8880,8880,8880,8880,0
20230620,111500,136764690,8880,8880,8880,8880,0
20230620,111400,136764690,8880,8880,8880,8880,0
20230620,111300,136764690,8880,8880,8880,8880,0
20230620,111200,136764690,8880,8880,8880,8880,0
20230620,111100,136764690,8880,8870,8880,8870,202
20230620,111000,134971130,8860,8860,8860,8860,0
20230620,110900,134971130,8860,8860,8860,8860,0
20230620,110800,134971130,8860,8860,8860,8860,0
20230620,110700,134971130,8860,8860,8860,8860,0
20230620,110600,134971130,8860,8860,8860,8860,0
20230620,110500,134971130,8860,8860,8860,8860,0
20230620,110400,134971130,8860,8850,8860,8850,721
20230620,110300,128588280,8850,8860,8860,8850,359
20230620,110200,125410020,8870,8880,8880,8870,4
20230620,110100,125374520,8880,8880,8880,8880,0
20230620,110000,125374520,8880,8880,8880,8880,1
20230620,105900,125365640,8890,8890,8890,8890,0
20230620,105800,125365640,8890,8890,8890,8890,17
20230620,105700,125214510,8890,8890,8890,8890,0
20230620,105600,125214510,8890,8890,8890,8890,2
20230620,105500,125196730,8890,8890,8890,8890,3
20230620,105400,125170060,8890,8890,8890,8890,450
20230620,105300,121169560,8870,8890,8890,8870,878
20230620,105200,113378000,8900,8900,8900,8900,0
20230620,105100,113378000,8900,8900,8900,8900,1
20230620,105000,113369100,8900,8900,8900,8900,0
20230620,104900,113369100,8900,8900,8900,8900,1
20230620,104800,113360200,8900,8900,8900,8900,3
20230620,104700,113333500,8900,8910,8910,8900,458
20230620,104600,109257280,8920,8930,8930,8920,107
20230620,104500,108302800,8940,8960,8960,8940,1116
20230620,104400,98319270,8980,8980,8980,8980,0
20230620,104300,98319270,8980,8980,8980,8980,0
20230620,104200,98319270,8980,8980,8980,8980,0
20230620,104100,98319270,8980,8980,8980,8980,0
20230620,104000,98319270,8980,8980,8980,8980,0
20230620,103900,98319270,8980,8980,8980,8980,0
20230620,103800,98319270,8980,8980,8980,8980,0
20230620,103700,98319270,8980,8980,8980,8980,11
20230620,103600,98220490,8980,8980,8980,8980,0
20230620,103500,98220490,8980,8980,8980,8980,0
20230620,103400,98220490,8980,8980,8980,8980,1
20230620,103300,98211510,8980,8980,8980,8980,30
20230620,103200,97942110,8940,8940,8940,8940,0
20230620,103100,97942110,8940,8940,8940,8940,0
20230620,103000,97942110,8940,8940,8940,8940,0
20230620,102900,97942110,8940,8940,8940,8940,0
20230620,102800,97942110,8940,8970,8970,8940,308
20230620,102700,95187870,8970,8970,8970,8970,0
20230620,102600,95187870,8970,8970,8970,8970,0
20230620,102500,95187870,8970,8970,8970,8970,0
20230620,102400,95187870,8970,8970,8970,8970,12
20230620,102300,95080230,8970,8970,8970,8970,0
20230620,102200,95080230,8970,8970,8970,8970,8
20230620,102100,95008470,8970,8970,8970,8970,0
20230620,102000,95008470,8970,8970,8970,8970,0
20230620,101900,95008470,8970,8970,8970,8970,0
20230620,101800,95008470,8970,8970,8970,8970,111
20230620,101700,94012800,8970,8970,8970,8970,3
20230620,101600,93985890,8970,8970,8970,8970,6
20230620,101500,93932070,8970,8970,8970,8970,0
20230620,101400,93932070,8970,8970,8970,8970,1
20230620,101300,93923100,8970,8970,8970,8970,1
20230620,101200,93914130,8970,8960,8970,8940,503
20230620,101100,89415560,8970,8970,8970,8970,0
20230620,101000,89415560,8970,8980,8980,8970,4
20230620,100900,89379650,8980,8980,8980,8980,9
20230620,100800,89298830,8980,8980,8980,8980,0
20230620,100700,89298830,8980,8980,8980,8980,0
20230620,100600,89298830,8980,8980,8980,8980,0
20230620,100500,89298830,8980,8980,8980,8980,0
20230620,100400,89298830,8980,8980,8980,8980,0
20230620,100300,89298830,8980,8980,8980,8980,0
20230620,100200,89298830,8980,8980,8980,8980,1
20230620,100100,89289850,8980,8980,8980,8980,0
20230620,100000,89289850,8980,8980,8980,8980,0
20230620,095900,89289850,8980,8980,8980,8980,1
20230620,095800,89280870,8990,8990,8990,8990,31
20230620,095700,89002180,8990,8990,8990,8990,0
20230620,095600,89002180,8990,8990,8990,8990,0
20230620,095500,89002180,8990,8990,8990,8990,0
20230620,095400,89002180,8990,8990,8990,8990,35
20230620,095300,88687530,8990,8990,8990,8990,5
20230620,095200,88642580,8980,8980,8980,8980,0
20230620,095100,88642580,8980,8980,8980,8980,0
20230620,095000,88642580,8980,8980,8980,8980,0
20230620,094900,88642580,8980,8980,8980,8980,100
20230620,094800,87744580,8990,8990,8990,8990,0
20230620,094700,87744580,8990,9000,9000,8990,156
20230620,094600,86340920,9000,9000,9000,9000,0
20230620,094500,86340920,9000,9000,9000,9000,0
20230620,094400,86340920,9000,9000,9000,9000,1
20230620,094300,86331920,9010,9010,9010,9010,19
20230620,094200,86160730,9020,9020,9020,9020,24
20230620,094100,85944250,9030,9030,9030,9030,186
20230620,094000,84264670,9030,9030,9030,9030,0
20230620,093900,84264670,9030,9030,9030,9030,10
20230620,093800,84174370,9030,9030,9030,9030,10
20230620,093700,84084070,9050,9050,9050,9050,2
20230620,093600,84065970,9050,9050,9050,9050,0
20230620,093500,84065970,9050,9050,9050,9050,23
20230620,093400,83857820,9070,9070,9070,9070,101
20230620,093300,82941750,9070,9070,9070,9070,14
20230620,093200,82814770,9070,9020,9070,9020,1065
20230620,093100,73188190,9010,9010,9010,9010,2
20230620,093000,73170170,9010,9000,9010,9000,410
20230620,092900,69476080,9020,9020,9020,9020,1
20230620,092800,69467060,9030,9030,9030,9030,0
20230620,092700,69467060,9030,9030,9030,9030,0
20230620,092600,69467060,9030,9030,9030,9030,0
20230620,092500,69467060,9030,9040,9040,8920,2042
20230620,092400,51189590,9050,9080,9080,9050,378
20230620,092300,47764850,9100,9100,9100,9080,224
20230620,092200,45726720,9080,9080,9080,9080,0
20230620,092100,45726720,9080,9090,9090,9080,402
20230620,092000,42072990,9080,9040,9080,9040,335
20230620,091900,39038530,9040,9040,9050,9030,334
20230620,091800,36021370,9040,9040,9040,9040,82
20230620,091700,35280090,9040,9030,9040,9020,178
20230620,091600,33672720,9040,9010,9040,9000,504
20230620,091500,29131130,9000,9000,9010,9000,27
20230620,091400,28888100,9010,8990,9020,8990,542
20230620,091300,24002160,8990,8950,8990,8950,131
20230620,091200,22828860,8950,8940,8950,8940,155
20230620,091100,21441910,8940,8940,8940,8940,100
20230620,091000,20547910,8940,8940,8940,8940,2
20230620,090900,20530030,8940,8940,8940,8940,182
20230620,090800,18902950,8900,8940,8940,8900,381
20230620,090700,15508810,8950,8940,8950,8940,1000
20230620,090600,6563290,8930,8900,8940,8900,128
20230620,090500,5420590,8890,8890,8890,8890,153
20230620,090400,4060420,8830,8830,8830,8830,0
20230620,090300,4060420,8830,8840,8840,8830,2
20230620,090200,4042750,8830,8830,8830,8830,10
20230620,090100,3954450,8850,8850,8850,8850,0
20230620,090000,3954450,8850,8940,8940,8850,445