KissMeData/339770/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,210500,171578320,8890,8890,8890,8890,521
20230620,210400,171578320,8890,8890,8890,8890,0
20230620,210300,171578320,8890,8890,8890,8890,0
20230620,210200,171578320,8890,8890,8890,8890,0
20230620,210100,171578320,8890,8890,8890,8890,0
20230620,210000,171578320,8890,8890,8890,8890,0
20230620,205900,171578320,8890,8890,8890,8890,0
20230620,205800,171578320,8890,8890,8890,8890,0
20230620,205700,171578320,8890,8890,8890,8890,0
20230620,205600,171578320,8890,8890,8890,8890,0
20230620,205500,171578320,8890,8890,8890,8890,0
20230620,205400,171578320,8890,8890,8890,8890,0
20230620,205300,171578320,8890,8890,8890,8890,0
20230620,205200,171578320,8890,8890,8890,8890,0
20230620,205100,171578320,8890,8890,8890,8890,0
20230620,205000,171578320,8890,8890,8890,8890,0
20230620,204900,171578320,8890,8890,8890,8890,0
20230620,204800,171578320,8890,8890,8890,8890,0
20230620,204700,171578320,8890,8890,8890,8890,0
20230620,204600,171578320,8890,8890,8890,8890,0
20230620,204500,171578320,8890,8890,8890,8890,0
20230620,204400,171578320,8890,8890,8890,8890,0
20230620,204300,171578320,8890,8890,8890,8890,0
20230620,204200,171578320,8890,8890,8890,8890,0
20230620,204100,171578320,8890,8890,8890,8890,0
20230620,204000,171578320,8890,8890,8890,8890,0
20230620,203900,171578320,8890,8890,8890,8890,0
20230620,203800,171578320,8890,8890,8890,8890,0
20230620,203700,171578320,8890,8890,8890,8890,0
20230620,203600,171578320,8890,8890,8890,8890,0
20230620,203500,171578320,8890,8890,8890,8890,521
20230620,203400,171578320,8890,8890,8890,8890,0
20230620,203300,171578320,8890,8890,8890,8890,0
20230620,203200,171578320,8890,8890,8890,8890,0
20230620,203100,171578320,8890,8890,8890,8890,0
20230620,203000,171578320,8890,8890,8890,8890,0
20230620,202900,171578320,8890,8890,8890,8890,0
20230620,202800,171578320,8890,8890,8890,8890,0
20230620,202700,171578320,8890,8890,8890,8890,0
20230620,202600,171578320,8890,8890,8890,8890,0
20230620,202500,171578320,8890,8890,8890,8890,0
20230620,202400,171578320,8890,8890,8890,8890,0
20230620,202300,171578320,8890,8890,8890,8890,0
20230620,202200,171578320,8890,8890,8890,8890,0
20230620,202100,171578320,8890,8890,8890,8890,0
20230620,202000,171578320,8890,8890,8890,8890,0
20230620,201900,171578320,8890,8890,8890,8890,0
20230620,201800,171578320,8890,8890,8890,8890,0
20230620,201700,171578320,8890,8890,8890,8890,0
20230620,201600,171578320,8890,8890,8890,8890,0
20230620,201500,171578320,8890,8890,8890,8890,0
20230620,201400,171578320,8890,8890,8890,8890,0
20230620,201300,171578320,8890,8890,8890,8890,0
20230620,201200,171578320,8890,8890,8890,8890,0
20230620,201100,171578320,8890,8890,8890,8890,0
20230620,201000,171578320,8890,8890,8890,8890,0
20230620,200900,171578320,8890,8890,8890,8890,0
20230620,200800,171578320,8890,8890,8890,8890,0
20230620,200700,171578320,8890,8890,8890,8890,0
20230620,200600,171578320,8890,8890,8890,8890,0
20230620,200500,171578320,8890,8890,8890,8890,521
20230620,200400,171578320,8890,8890,8890,8890,0
20230620,200300,171578320,8890,8890,8890,8890,0
20230620,200200,171578320,8890,8890,8890,8890,0
20230620,200100,171578320,8890,8890,8890,8890,0
20230620,200000,171578320,8890,8890,8890,8890,0
20230620,195900,171578320,8890,8890,8890,8890,0
20230620,195800,171578320,8890,8890,8890,8890,0
20230620,195700,171578320,8890,8890,8890,8890,0
20230620,195600,171578320,8890,8890,8890,8890,0
20230620,195500,171578320,8890,8890,8890,8890,0
20230620,195400,171578320,8890,8890,8890,8890,0
20230620,195300,171578320,8890,8890,8890,8890,0
20230620,195200,171578320,8890,8890,8890,8890,0
20230620,195100,171578320,8890,8890,8890,8890,0
20230620,195000,171578320,8890,8890,8890,8890,0
20230620,194900,171578320,8890,8890,8890,8890,0
20230620,194800,171578320,8890,8890,8890,8890,0
20230620,194700,171578320,8890,8890,8890,8890,0
20230620,194600,171578320,8890,8890,8890,8890,0
20230620,194500,171578320,8890,8890,8890,8890,0
20230620,194400,171578320,8890,8890,8890,8890,0
20230620,194300,171578320,8890,8890,8890,8890,0
20230620,194200,171578320,8890,8890,8890,8890,0
20230620,194100,171578320,8890,8890,8890,8890,0
20230620,194000,171578320,8890,8890,8890,8890,0
20230620,193900,171578320,8890,8890,8890,8890,0
20230620,193800,171578320,8890,8890,8890,8890,0
20230620,193700,171578320,8890,8890,8890,8890,0
20230620,193600,171578320,8890,8890,8890,8890,0
20230620,193500,171578320,8890,8890,8890,8890,521
20230620,193400,171578320,8890,8890,8890,8890,0
20230620,193300,171578320,8890,8890,8890,8890,0
20230620,193200,171578320,8890,8890,8890,8890,0
20230620,193100,171578320,8890,8890,8890,8890,0
20230620,193000,171578320,8890,8890,8890,8890,0
20230620,192900,171578320,8890,8890,8890,8890,0
20230620,192800,171578320,8890,8890,8890,8890,0
20230620,192700,171578320,8890,8890,8890,8890,0
20230620,192600,171578320,8890,8890,8890,8890,0
20230620,192500,171578320,8890,8890,8890,8890,0
20230620,192400,171578320,8890,8890,8890,8890,0
20230620,192300,171578320,8890,8890,8890,8890,0
20230620,192200,171578320,8890,8890,8890,8890,0
20230620,192100,171578320,8890,8890,8890,8890,0
20230620,192000,171578320,8890,8890,8890,8890,0
20230620,191900,171578320,8890,8890,8890,8890,0
20230620,191800,171578320,8890,8890,8890,8890,0
20230620,191700,171578320,8890,8890,8890,8890,0
20230620,191600,171578320,8890,8890,8890,8890,0
20230620,191500,171578320,8890,8890,8890,8890,0
20230620,191400,171578320,8890,8890,8890,8890,0
20230620,191300,171578320,8890,8890,8890,8890,0
20230620,191200,171578320,8890,8890,8890,8890,0
20230620,191100,171578320,8890,8890,8890,8890,0
20230620,191000,171578320,8890,8890,8890,8890,0
20230620,190900,171578320,8890,8890,8890,8890,0
20230620,190800,171578320,8890,8890,8890,8890,0
20230620,190700,171578320,8890,8890,8890,8890,0
20230620,190600,171578320,8890,8890,8890,8890,0
20230620,190500,171578320,8890,8890,8890,8890,521
20230620,190400,171578320,8890,8890,8890,8890,0
20230620,190300,171578320,8890,8890,8890,8890,0
20230620,190200,171578320,8890,8890,8890,8890,0
20230620,190100,171578320,8890,8890,8890,8890,0
20230620,190000,171578320,8890,8890,8890,8890,0
20230620,185900,171578320,8890,8890,8890,8890,0
20230620,185800,171578320,8890,8890,8890,8890,0
20230620,185700,171578320,8890,8890,8890,8890,0
20230620,185600,171578320,8890,8890,8890,8890,0
20230620,185500,171578320,8890,8890,8890,8890,0
20230620,185400,171578320,8890,8890,8890,8890,0
20230620,185300,171578320,8890,8890,8890,8890,0
20230620,185200,171578320,8890,8890,8890,8890,0
20230620,185100,171578320,8890,8890,8890,8890,0
20230620,185000,171578320,8890,8890,8890,8890,0
20230620,184900,171578320,8890,8890,8890,8890,0
20230620,184800,171578320,8890,8890,8890,8890,0
20230620,184700,171578320,8890,8890,8890,8890,0
20230620,184600,171578320,8890,8890,8890,8890,0
20230620,184500,171578320,8890,8890,8890,8890,0
20230620,184400,171578320,8890,8890,8890,8890,0
20230620,184300,171578320,8890,8890,8890,8890,0
20230620,184200,171578320,8890,8890,8890,8890,0
20230620,184100,171578320,8890,8890,8890,8890,0
20230620,184000,171578320,8890,8890,8890,8890,0
20230620,183900,171578320,8890,8890,8890,8890,0
20230620,183800,171578320,8890,8890,8890,8890,0
20230620,183700,171578320,8890,8890,8890,8890,0
20230620,183600,171578320,8890,8890,8890,8890,0
20230620,183500,171578320,8890,8890,8890,8890,521
20230620,183400,171578320,8890,8890,8890,8890,0
20230620,183300,171578320,8890,8890,8890,8890,0
20230620,183200,171578320,8890,8890,8890,8890,0
20230620,183100,171578320,8890,8890,8890,8890,0
20230620,183000,171578320,8890,8890,8890,8890,0
20230620,182900,171578320,8890,8890,8890,8890,0
20230620,182800,171578320,8890,8890,8890,8890,0
20230620,182700,171578320,8890,8890,8890,8890,0
20230620,182600,171578320,8890,8890,8890,8890,0
20230620,182500,171578320,8890,8890,8890,8890,0
20230620,182400,171578320,8890,8890,8890,8890,0
20230620,182300,171578320,8890,8890,8890,8890,0
20230620,182200,171578320,8890,8890,8890,8890,0
20230620,182100,171578320,8890,8890,8890,8890,0
20230620,182000,171578320,8890,8890,8890,8890,0
20230620,181900,171578320,8890,8890,8890,8890,0
20230620,181800,171578320,8890,8890,8890,8890,0
20230620,181700,171578320,8890,8890,8890,8890,0
20230620,181600,171578320,8890,8890,8890,8890,0
20230620,181500,171578320,8890,8890,8890,8890,0
20230620,181400,171578320,8890,8890,8890,8890,0
20230620,181300,171578320,8890,8890,8890,8890,0
20230620,181200,171578320,8890,8890,8890,8890,0
20230620,181100,171578320,8890,8890,8890,8890,0
20230620,181000,171578320,8890,8890,8890,8890,0
20230620,180900,171578320,8890,8890,8890,8890,0
20230620,180800,171578320,8890,8890,8890,8890,0
20230620,180700,171578320,8890,8890,8890,8890,0
20230620,180600,171578320,8890,8890,8890,8890,0
20230620,180500,171578320,8890,8890,8890,8890,521
20230620,180400,171578320,8890,8890,8890,8890,0
20230620,180300,171578320,8890,8890,8890,8890,0
20230620,180200,171578320,8890,8890,8890,8890,0
20230620,180100,171578320,8890,8890,8890,8890,0
20230620,180000,171578320,8890,8890,8890,8890,0
20230620,175900,171578320,8890,8890,8890,8890,0
20230620,175800,171578320,8890,8890,8890,8890,0
20230620,175700,171578320,8890,8890,8890,8890,0
20230620,175600,171578320,8890,8890,8890,8890,0
20230620,175500,171578320,8890,8890,8890,8890,0
20230620,175400,171578320,8890,8890,8890,8890,0
20230620,175300,171578320,8890,8890,8890,8890,0
20230620,175200,171578320,8890,8890,8890,8890,0
20230620,175100,171578320,8890,8890,8890,8890,0
20230620,175000,171578320,8890,8890,8890,8890,0
20230620,174900,171578320,8890,8890,8890,8890,0
20230620,174800,171578320,8890,8890,8890,8890,0
20230620,174700,171578320,8890,8890,8890,8890,0
20230620,174600,171578320,8890,8890,8890,8890,0
20230620,174500,171578320,8890,8890,8890,8890,0
20230620,174400,171578320,8890,8890,8890,8890,0
20230620,174300,171578320,8890,8890,8890,8890,0
20230620,174200,171578320,8890,8890,8890,8890,0
20230620,174100,171578320,8890,8890,8890,8890,0
20230620,174000,171578320,8890,8890,8890,8890,0
20230620,173900,171578320,8890,8890,8890,8890,0
20230620,173800,171578320,8890,8890,8890,8890,0
20230620,173700,171578320,8890,8890,8890,8890,0
20230620,173600,171578320,8890,8890,8890,8890,0
20230620,173500,171578320,8890,8890,8890,8890,521
20230620,173400,171578320,8890,8890,8890,8890,0
20230620,173300,171578320,8890,8890,8890,8890,0
20230620,173200,171578320,8890,8890,8890,8890,0
20230620,173100,171578320,8890,8890,8890,8890,0
20230620,173000,171578320,8890,8890,8890,8890,0
20230620,172900,171578320,8890,8890,8890,8890,0
20230620,172800,171578320,8890,8890,8890,8890,0
20230620,172700,171578320,8890,8890,8890,8890,0
20230620,172600,171578320,8890,8890,8890,8890,0
20230620,172500,171578320,8890,8890,8890,8890,0
20230620,172400,171578320,8890,8890,8890,8890,0
20230620,172300,171578320,8890,8890,8890,8890,0
20230620,172200,171578320,8890,8890,8890,8890,0
20230620,172100,171578320,8890,8890,8890,8890,0
20230620,172000,171578320,8890,8890,8890,8890,0
20230620,171900,171578320,8890,8890,8890,8890,0
20230620,171800,171578320,8890,8890,8890,8890,0
20230620,171700,171578320,8890,8890,8890,8890,0
20230620,171600,171578320,8890,8890,8890,8890,0
20230620,171500,171578320,8890,8890,8890,8890,0
20230620,171400,171578320,8890,8890,8890,8890,0
20230620,171300,171578320,8890,8890,8890,8890,0
20230620,171200,171578320,8890,8890,8890,8890,0
20230620,171100,171578320,8890,8890,8890,8890,0
20230620,171000,171578320,8890,8890,8890,8890,0
20230620,170900,171578320,8890,8890,8890,8890,0
20230620,170800,171578320,8890,8890,8890,8890,0
20230620,170700,171578320,8890,8890,8890,8890,0
20230620,170600,171578320,8890,8890,8890,8890,0
20230620,170500,171578320,8890,8890,8890,8890,521
20230620,170400,171578320,8890,8890,8890,8890,0
20230620,170300,171578320,8890,8890,8890,8890,0
20230620,170200,171578320,8890,8890,8890,8890,0
20230620,170100,171578320,8890,8890,8890,8890,0
20230620,170000,171578320,8890,8890,8890,8890,0
20230620,165900,171578320,8890,8890,8890,8890,0
20230620,165800,171578320,8890,8890,8890,8890,0
20230620,165700,171578320,8890,8890,8890,8890,0
20230620,165600,171578320,8890,8890,8890,8890,0
20230620,165500,171578320,8890,8890,8890,8890,0
20230620,165400,171578320,8890,8890,8890,8890,0
20230620,165300,171578320,8890,8890,8890,8890,0
20230620,165200,171578320,8890,8890,8890,8890,0
20230620,165100,171578320,8890,8890,8890,8890,0
20230620,165000,171578320,8890,8890,8890,8890,0
20230620,164900,171578320,8890,8890,8890,8890,0
20230620,164800,171578320,8890,8890,8890,8890,0
20230620,164700,171578320,8890,8890,8890,8890,0
20230620,164600,171578320,8890,8890,8890,8890,0
20230620,164500,171578320,8890,8890,8890,8890,0
20230620,164400,171578320,8890,8890,8890,8890,0
20230620,164300,171578320,8890,8890,8890,8890,0
20230620,164200,171578320,8890,8890,8890,8890,0
20230620,164100,171578320,8890,8890,8890,8890,0
20230620,164000,171578320,8890,8890,8890,8890,0
20230620,163900,171578320,8890,8890,8890,8890,0
20230620,163800,171578320,8890,8890,8890,8890,0
20230620,163700,171578320,8890,8890,8890,8890,0
20230620,163600,171578320,8890,8890,8890,8890,0
20230620,163500,171578320,8890,8890,8890,8890,521
20230620,163400,171578320,8890,8890,8890,8890,0
20230620,163300,171578320,8890,8890,8890,8890,0
20230620,163200,171578320,8890,8890,8890,8890,0
20230620,163100,171578320,8890,8890,8890,8890,0
20230620,163000,171578320,8890,8890,8890,8890,0
20230620,162900,171578320,8890,8890,8890,8890,0
20230620,162800,171578320,8890,8890,8890,8890,0
20230620,162700,171578320,8890,8890,8890,8890,0
20230620,162600,171578320,8890,8890,8890,8890,0
20230620,162500,171578320,8890,8890,8890,8890,0
20230620,162400,171578320,8890,8890,8890,8890,0
20230620,162300,171578320,8890,8890,8890,8890,0
20230620,162200,171578320,8890,8890,8890,8890,0
20230620,162100,171578320,8890,8890,8890,8890,0
20230620,162000,171578320,8890,8890,8890,8890,0
20230620,161900,171578320,8890,8890,8890,8890,0
20230620,161800,171578320,8890,8890,8890,8890,0
20230620,161700,171578320,8890,8890,8890,8890,0
20230620,161600,171578320,8890,8890,8890,8890,0
20230620,161500,171578320,8890,8890,8890,8890,0
20230620,161400,171578320,8890,8890,8890,8890,0
20230620,161300,171578320,8890,8890,8890,8890,0
20230620,161200,171578320,8890,8890,8890,8890,0
20230620,161100,171578320,8890,8890,8890,8890,0
20230620,161000,171578320,8890,8890,8890,8890,0
20230620,160900,171578320,8890,8890,8890,8890,0
20230620,160800,171578320,8890,8890,8890,8890,0
20230620,160700,171578320,8890,8890,8890,8890,0
20230620,160600,171578320,8890,8890,8890,8890,0
20230620,160500,171578320,8890,8890,8890,8890,521
20230620,160400,171578320,8890,8890,8890,8890,0
20230620,160300,171578320,8890,8890,8890,8890,0
20230620,160200,171578320,8890,8890,8890,8890,0
20230620,160100,171578320,8890,8890,8890,8890,0
20230620,160000,171578320,8890,8890,8890,8890,0
20230620,155900,171578320,8890,8890,8890,8890,0
20230620,155800,171578320,8890,8890,8890,8890,0
20230620,155700,171578320,8890,8890,8890,8890,0
20230620,155600,171578320,8890,8890,8890,8890,0
20230620,155500,171578320,8890,8890,8890,8890,0
20230620,155400,171578320,8890,8890,8890,8890,0
20230620,155300,171578320,8890,8890,8890,8890,0
20230620,155200,171578320,8890,8890,8890,8890,0
20230620,155100,171578320,8890,8890,8890,8890,0
20230620,155000,171578320,8890,8890,8890,8890,0
20230620,154900,171578320,8890,8890,8890,8890,0
20230620,154800,171578320,8890,8890,8890,8890,0
20230620,154700,171578320,8890,8890,8890,8890,0
20230620,154600,171578320,8890,8890,8890,8890,0
20230620,154500,171578320,8890,8890,8890,8890,0
20230620,154400,171578320,8890,8890,8890,8890,0
20230620,154300,171578320,8890,8890,8890,8890,0
20230620,154200,171578320,8890,8890,8890,8890,0
20230620,154100,171578320,8890,8890,8890,8890,0
20230620,154000,171578320,8890,8890,8890,8890,0
20230620,153900,171578320,8890,8890,8890,8890,0
20230620,153800,171578320,8890,8890,8890,8890,0
20230620,153700,171578320,8890,8890,8890,8890,0
20230620,153600,171578320,8890,8890,8890,8890,0
20230620,153500,171578320,8890,8890,8890,8890,521
20230620,153400,171578320,8890,8890,8890,8890,0
20230620,153300,171578320,8890,8890,8890,8890,0
20230620,153200,171578320,8890,8890,8890,8890,0
20230620,153100,171578320,8890,8890,8890,8890,0
20230620,153000,171578320,8890,8890,8890,8890,521
20230620,152900,166946630,8950,8950,8950,8950,0
20230620,152800,166946630,8950,8950,8950,8950,0
20230620,152700,166946630,8950,8950,8950,8950,0
20230620,152600,166946630,8950,8950,8950,8950,0
20230620,152500,166946630,8950,8950,8950,8950,0
20230620,152400,166946630,8950,8950,8950,8950,0
20230620,152300,166946630,8950,8950,8950,8950,0
20230620,152200,166946630,8950,8950,8950,8950,0
20230620,152100,166946630,8950,8950,8950,8950,0
20230620,152000,166946630,8950,8950,8950,8950,0
20230620,151900,166946630,8950,8950,8950,8950,0
20230620,151800,166946630,8950,8930,8950,8930,6
20230620,151700,166893030,8900,8900,8900,8900,0
20230620,151600,166893030,8900,8910,8910,8900,13
20230620,151500,166777220,8950,8950,8950,8950,0
20230620,151400,166777220,8950,8950,8950,8950,0
20230620,151300,166777220,8950,8950,8950,8950,201
20230620,151200,164978270,8900,8900,8900,8900,26
20230620,151100,164746870,8940,8940,8940,8940,0
20230620,151000,164746870,8940,8930,8940,8930,59
20230620,150900,164219510,8930,8930,8930,8930,318
20230620,150800,161379770,8930,8930,8930,8930,400
20230620,150700,157807770,8930,8920,8930,8920,200
20230620,150600,156022540,8930,8930,8930,8930,0
20230620,150500,156022540,8930,8900,8930,8900,39
20230620,150400,155675410,8900,8900,8900,8900,2
20230620,150300,155657610,8890,8890,8890,8890,12
20230620,150200,155550930,8890,8890,8890,8890,0
20230620,150100,155550930,8890,8890,8890,8890,2
20230620,150000,155533150,8890,8890,8890,8890,0
20230620,145900,155533150,8890,8890,8890,8890,0
20230620,145800,155533150,8890,8890,8890,8890,1
20230620,145700,155524260,8880,8880,8880,8880,1
20230620,145600,155515380,8870,8870,8870,8870,0
20230620,145500,155515380,8870,8870,8870,8870,0
20230620,145400,155515380,8870,8870,8870,8870,0
20230620,145300,155515380,8870,8870,8870,8870,0
20230620,145200,155515380,8870,8870,8870,8870,0
20230620,145100,155515380,8870,8870,8870,8870,0
20230620,145000,155515380,8870,8880,8890,8870,9
20230620,144900,155435510,8900,8900,8900,8900,0
20230620,144800,155435510,8900,8900,8900,8900,0
20230620,144700,155435510,8900,8900,8900,8900,11
20230620,144600,155337610,8870,8870,8870,8870,0
20230620,144500,155337610,8870,8870,8870,8870,0
20230620,144400,155337610,8870,8870,8870,8870,225
20230620,144300,153341860,8900,8900,8900,8900,50
20230620,144200,152896860,8910,8910,8910,8910,0
20230620,144100,152896860,8910,8900,8910,8900,2
20230620,144000,152879050,8910,8900,8910,8900,6
20230620,143900,152825640,8900,8890,8900,8890,418
20230620,143800,149105620,8870,8900,8900,8870,558
20230620,143700,144154570,8900,8900,8900,8900,21
20230620,143600,143967670,8900,8900,8900,8900,1
20230620,143500,143958770,8900,8900,8900,8900,2
20230620,143400,143940970,8900,8900,8900,8900,0
20230620,143300,143940970,8900,8900,8900,8900,0
20230620,143200,143940970,8900,8900,8900,8900,0
20230620,143100,143940970,8900,8900,8900,8900,0
20230620,143000,143940970,8900,8900,8900,8900,0
20230620,142900,143940970,8900,8900,8900,8900,5
20230620,142800,143896470,8900,8900,8900,8900,15
20230620,142700,143762970,8900,8900,8900,8900,2
20230620,142600,143745170,8870,8870,8870,8870,98
20230620,142500,142875910,8860,8860,8860,8860,0
20230620,142400,142875910,8860,8860,8860,8860,0
20230620,142300,142875910,8860,8890,8890,8860,432
20230620,142200,139048190,8900,8890,8900,8870,903
20230620,142100,131031270,8900,8900,8900,8900,0
20230620,142000,131031270,8900,8900,8900,8900,2
20230620,141900,131013470,8900,8900,8900,8900,20
20230620,141800,130835470,8900,8900,8900,8900,27
20230620,141700,130595170,8900,8900,8900,8900,3
20230620,141600,130568470,8900,8900,8900,8900,3
20230620,141500,130541770,8910,8910,8910,8910,1
20230620,141400,130532860,8900,8900,8900,8900,30
20230620,141300,130265860,8910,8910,8910,8910,0
20230620,141200,130265860,8910,8910,8910,8910,0
20230620,141100,130265860,8910,8910,8910,8910,50
20230620,141000,129820360,8910,8910,8910,8910,1
20230620,140900,129811450,8900,8900,8900,8900,0
20230620,140800,129811450,8900,8900,8900,8900,3
20230620,140700,129784750,8900,8900,8900,8900,0
20230620,140600,129784750,8900,8900,8900,8900,0
20230620,140500,129784750,8900,8900,8900,8900,0
20230620,140400,129784750,8900,8900,8900,8900,0
20230620,140300,129784750,8900,8910,8910,8900,4
20230620,140200,129749140,8900,8900,8900,8900,3
20230620,140100,129722440,8900,8910,8910,8900,58
20230620,140000,129205690,8900,8900,8900,8900,0
20230620,135900,129205690,8900,8900,8900,8900,3
20230620,135800,129178990,8910,8910,8910,8910,0
20230620,135700,129178990,8910,8910,8910,8910,0
20230620,135600,129178990,8910,8910,8910,8910,0
20230620,135500,129178990,8910,8900,8910,8900,4
20230620,135400,129143380,8900,8900,8900,8900,0
20230620,135300,129143380,8900,8900,8900,8900,0
20230620,135200,129143380,8900,8900,8900,8900,0
20230620,135100,129143380,8900,8900,8900,8900,0
20230620,135000,129143380,8900,8900,8900,8900,0
20230620,134900,129143380,8900,8900,8900,8900,1
20230620,134800,129134480,8910,8910,8910,8910,0
20230620,134700,129134480,8910,8910,8910,8910,0
20230620,134600,129134480,8910,8910,8910,8910,0
20230620,134500,129134480,8910,8910,8910,8910,0
20230620,134400,129134480,8910,8910,8910,8910,0
20230620,134300,129134480,8910,8910,8910,8910,1
20230620,134200,129125570,8910,8910,8910,8910,0
20230620,134100,129125570,8910,8910,8910,8910,0
20230620,134000,129125570,8910,8910,8910,8910,0
20230620,133900,129125570,8910,8910,8910,8910,1
20230620,133800,129116660,8900,8900,8900,8900,3
20230620,133700,129089960,8900,8900,8900,8900,30
20230620,133600,128822960,8910,8910,8910,8910,60
20230620,133500,128288360,8910,8910,8910,8910,0
20230620,133400,128288360,8910,8910,8910,8910,0
20230620,133300,128288360,8910,8910,8910,8910,0
20230620,133200,128288360,8910,8910,8910,8910,0
20230620,133100,128288360,8910,8910,8910,8910,100
20230620,133000,127397360,8910,8910,8910,8910,1
20230620,132900,127388450,8890,8890,8890,8890,1
20230620,132800,127379560,8910,8910,8910,8910,0
20230620,132700,127379560,8910,8910,8910,8910,0
20230620,132600,127379560,8910,8910,8910,8910,0
20230620,132500,127379560,8910,8910,8910,8910,1
20230620,132400,127370650,8890,8890,8890,8890,1
20230620,132300,127361760,8900,8900,8900,8900,0
20230620,132200,127361760,8900,8900,8900,8900,0
20230620,132100,127361760,8900,8900,8900,8900,0
20230620,132000,127361760,8900,8900,8900,8900,0
20230620,131900,127361760,8900,8900,8900,8900,111
20230620,131800,126373860,8900,8900,8900,8900,0
20230620,131700,126373860,8900,8900,8900,8900,0
20230620,131600,126373860,8900,8900,8900,8900,501
20230620,131500,121914960,8900,8900,8900,8900,0
20230620,131400,121914960,8900,8900,8900,8900,210
20230620,131300,120045960,8900,8900,8900,8900,0
20230620,131200,120045960,8900,8900,8900,8900,0
20230620,131100,120045960,8900,8900,8900,8900,0
20230620,131000,120045960,8900,8900,8900,8900,0
20230620,130900,120045960,8900,8900,8900,8900,0
20230620,130800,120045960,8900,8900,8900,8900,1
20230620,130700,120037060,8920,8920,8920,8920,0
20230620,130600,120037060,8920,8920,8920,8920,0
20230620,130500,120037060,8920,8920,8920,8920,0
20230620,130400,120037060,8920,8920,8920,8920,0
20230620,130300,120037060,8920,8920,8920,8920,0
20230620,130200,120037060,8920,8920,8920,8920,0
20230620,130100,120037060,8920,8920,8920,8920,8
20230620,130000,119965700,8900,8900,8900,8900,1
20230620,125900,119956800,8920,8920,8920,8920,0
20230620,125800,119956800,8920,8920,8920,8920,0
20230620,125700,119956800,8920,8920,8920,8920,168
20230620,125600,118458240,8920,8920,8920,8920,11
20230620,125500,118360120,8920,8920,8920,8920,0
20230620,125400,118360120,8920,8920,8920,8920,10
20230620,125300,118270920,8920,8920,8920,8920,0
20230620,125200,118270920,8920,8920,8920,8920,11
20230620,125100,118172800,8910,8910,8910,8910,2
20230620,125000,118154980,8900,8900,8900,8900,0
20230620,124900,118154980,8900,8900,8900,8900,0
20230620,124800,118154980,8900,8900,8900,8900,9
20230620,124700,118074880,8920,8920,8920,8920,0
20230620,124600,118074880,8920,8920,8920,8920,0
20230620,124500,118074880,8920,8920,8920,8920,0
20230620,124400,118074880,8920,8920,8920,8920,303
20230620,124300,115372120,8920,8920,8920,8920,0
20230620,124200,115372120,8920,8920,8920,8920,1
20230620,124100,115363200,8900,8900,8900,8900,0
20230620,124000,115363200,8900,8900,8900,8900,11
20230620,123900,115265300,8920,8920,8920,8920,0
20230620,123800,115265300,8920,8920,8920,8920,0
20230620,123700,115265300,8920,8910,8920,8910,8
20230620,123600,115194010,8900,8900,8900,8900,6
20230620,123500,115140610,8910,8910,8910,8910,0
20230620,123400,115140610,8910,8910,8910,8910,2
20230620,123300,115122790,8920,8920,8920,8920,0
20230620,123200,115122790,8920,8920,8920,8920,5
20230620,123100,115078190,8920,8920,8920,8920,0
20230620,123000,115078190,8920,8920,8920,8920,100
20230620,122900,114186190,8920,8920,8920,8920,5
20230620,122800,114141590,8920,8920,8920,8920,0
20230620,122700,114141590,8920,8920,8920,8920,0
20230620,122600,114141590,8920,8920,8920,8920,1
20230620,122500,114132670,8900,8900,8900,8900,0
20230620,122400,114132670,8900,8900,8900,8900,0
20230620,122300,114132670,8900,8900,8900,8900,0
20230620,122200,114132670,8900,8900,8900,8900,0
20230620,122100,114132670,8900,8900,8900,8900,0
20230620,122000,114132670,8900,8900,8900,8900,56
20230620,121900,113634270,8900,8900,8900,8900,0
20230620,121800,113634270,8900,8900,8900,8900,0
20230620,121700,113634270,8900,8900,8900,8900,0
20230620,121600,113634270,8900,8900,8900,8900,0
20230620,121500,113634270,8900,8900,8900,8900,0
20230620,121400,113634270,8900,8900,8900,8900,0
20230620,121300,113634270,8900,8900,8900,8900,0
20230620,121200,113634270,8900,8900,8900,8900,0
20230620,121100,113634270,8900,8900,8900,8900,0
20230620,121000,113634270,8900,8900,8900,8900,0
20230620,120900,113634270,8900,8900,8900,8900,1002
20230620,120800,104716470,8900,8900,8900,8900,1
20230620,120700,104707570,8900,8900,8900,8900,0
20230620,120600,104707570,8900,8900,8900,8900,0
20230620,120500,104707570,8900,8900,8900,8900,0
20230620,120400,104707570,8900,8900,8900,8900,0
20230620,120300,104707570,8900,8900,8900,8900,0
20230620,120200,104707570,8900,8900,8900,8900,0
20230620,120100,104707570,8900,8900,8900,8900,0
20230620,120000,104707570,8900,8900,8900,8900,18
20230620,115900,104547370,8900,8900,8900,8900,0
20230620,115800,104547370,8900,8900,8900,8900,8
20230620,115700,104476170,8900,8900,8900,8900,8
20230620,115600,104404970,8890,8890,8890,8890,1
20230620,115500,104396080,8880,8880,8880,8880,225
20230620,115400,102398080,8890,8890,8890,8890,9
20230620,115300,102318070,8890,8890,8890,8890,10
20230620,115200,102229170,8890,8900,8900,8890,12
20230620,115100,102122400,8890,8890,8890,8890,8
20230620,115000,102051280,8890,8890,8890,8890,9
20230620,114900,101971270,8890,8890,8890,8890,9
20230620,114800,101891260,8890,8880,8890,8880,5
20230620,114700,101846850,8890,8890,8890,8890,8
20230620,114600,101775730,8890,8880,8890,8880,14
20230620,114500,101651320,8890,8890,8890,8890,19
20230620,114400,101482410,8900,8900,8900,8900,9
20230620,114300,101402310,8900,8900,8900,8900,8
20230620,114200,101331110,8900,8900,8900,8900,9
20230620,114100,101251010,8900,8900,8900,8890,331
20230620,114000,98307940,8900,8900,8900,8900,10
20230620,113900,98218940,8890,8900,8900,8890,108
20230620,113800,97258740,8900,8900,8900,8900,14
20230620,113700,97134140,8900,8900,8900,8900,8
20230620,113600,97062940,8900,8900,8900,8900,0
20230620,113500,97062940,8900,8900,8900,8900,9
20230620,113400,96982840,8900,8900,8900,8900,8
20230620,113300,96911640,8900,8900,8900,8900,109
20230620,113200,95941540,8900,8900,8900,8900,9
20230620,113100,95861440,8900,8900,8900,8900,9
20230620,113000,95781340,8900,8900,8900,8900,8
20230620,112900,95710140,8900,8900,8900,8900,8
20230620,112800,95638940,8900,8900,8900,8900,9
20230620,112700,95558840,8900,8900,8900,8900,9
20230620,112600,95478740,8900,8900,8900,8900,9
20230620,112500,95398640,8900,8900,8900,8900,8
20230620,112400,95327440,8890,8890,8890,8890,559
20230620,112300,90357930,8900,8900,8900,8900,109
20230620,112200,89387830,8900,8890,8900,8890,165
20230620,112100,87920400,8900,8890,8900,8890,12
20230620,112000,87813630,8890,8900,8900,8890,138
20230620,111900,86585930,8900,8900,8900,8900,11
20230620,111800,86488030,8900,8900,8900,8900,20
20230620,111700,86310030,8900,8900,8900,8900,10
20230620,111600,86221030,8900,8900,8900,8900,8
20230620,111500,86149830,8900,8900,8900,8900,9
20230620,111400,86069730,8900,8900,8900,8900,9
20230620,111300,85989630,8900,8900,8900,8900,9
20230620,111200,85909530,8900,8900,8900,8900,5
20230620,111100,85865030,8900,8900,8900,8900,12
20230620,111000,85758230,8900,8900,8900,8900,12
20230620,110900,85651430,8900,8900,8900,8900,9
20230620,110800,85571330,8900,8900,8900,8900,8
20230620,110700,85500130,8880,8880,8900,8870,319
20230620,110600,82669160,8900,8880,8900,8880,28
20230620,110500,82420360,8900,8900,8900,8900,11
20230620,110400,82322460,8900,8900,8900,8900,13
20230620,110300,82206760,8880,8900,8900,8880,309
20230620,110200,79462660,8880,8880,8880,8880,36
20230620,110100,79142980,8880,8880,8880,8880,60
20230620,110000,78610180,8880,8890,8890,8880,214
20230620,105900,76709720,8900,8900,8900,8900,8
20230620,105800,76638520,8900,8890,8900,8890,16
20230620,105700,76496190,8900,8900,8900,8900,58
20230620,105600,75979990,8900,8900,8900,8900,9
20230620,105500,75899890,8910,8890,8910,8890,9
20230620,105400,75819720,8910,8910,8910,8910,9
20230620,105300,75739530,8910,8910,8910,8910,8
20230620,105200,75668250,8910,8910,8910,8910,8
20230620,105100,75596970,8920,8920,8920,8920,9
20230620,105000,75516690,8920,8920,8920,8920,8
20230620,104900,75445330,8920,8920,8920,8920,9
20230620,104800,75365050,8920,8920,8920,8920,10
20230620,104700,75275850,8920,8920,8920,8920,8
20230620,104600,75204490,8920,8920,8920,8920,9
20230620,104500,75124210,8920,8920,8920,8920,8
20230620,104400,75052850,8920,8920,8920,8920,9
20230620,104300,74972570,8920,8920,8920,8920,8
20230620,104200,74901210,8920,8920,8920,8920,9
20230620,104100,74820930,8920,8920,8920,8920,8
20230620,104000,74749570,8920,8920,8920,8920,9
20230620,103900,74669290,8920,8920,8920,8920,8
20230620,103800,74597930,8920,8920,8920,8920,9
20230620,103700,74517650,8920,8920,8920,8920,8
20230620,103600,74446290,8920,8920,8920,8920,87
20230620,103500,73670250,8920,8880,8920,8880,446
20230620,103400,69709410,8880,8880,8880,8880,31
20230620,103300,69434130,8880,8880,8880,8880,9
20230620,103200,69354210,8870,8900,8900,8870,751
20230620,103100,62679390,8920,8920,8920,8920,8
20230620,103000,62608030,8920,8920,8920,8920,9
20230620,102900,62527750,8920,8920,8920,8920,8
20230620,102800,62456390,8920,8920,8920,8920,1009
20230620,102700,53456110,8920,8920,8920,8920,8
20230620,102600,53384750,8920,8920,8920,8920,9
20230620,102500,53304470,8890,8920,8920,8890,60
20230620,102400,52770830,8890,8890,8890,8890,122
20230620,102300,51686250,8900,8900,8900,8900,58
20230620,102200,51170050,8920,8920,8920,8920,8
20230620,102100,51098690,8920,8920,8920,8920,9
20230620,102000,51018410,8920,8920,8920,8900,171
20230620,101900,49494130,8920,8920,8920,8920,9
20230620,101800,49413850,8920,8920,8920,8920,8
20230620,101700,49342490,8920,8920,8920,8920,9
20230620,101600,49262210,8920,8920,8920,8920,8
20230620,101500,49190850,8920,8920,8920,8920,9
20230620,101400,49110570,8920,8920,8920,8920,10
20230620,101300,49021370,8910,8910,8910,8910,8
20230620,101200,48950090,8910,8910,8910,8910,0
20230620,101100,48950090,8910,8910,8910,8910,487
20230620,101000,44610920,8920,8920,8920,8920,9
20230620,100900,44530640,8920,8920,8920,8920,9
20230620,100800,44450360,8910,8910,8910,8910,243
20230620,100700,42285230,8910,8910,8910,8910,39
20230620,100600,41937740,8910,8910,8910,8910,8
20230620,100500,41866460,8910,8900,8910,8900,19
20230620,100400,41697270,8910,8910,8910,8910,13
20230620,100300,41581440,8910,8910,8910,8910,309
20230620,100200,38828250,8910,8910,8910,8860,409
20230620,100100,35203550,8910,8910,8910,8910,0
20230620,100000,35203550,8910,8900,8910,8900,14
20230620,095900,35078860,8910,8910,8910,8910,8
20230620,095800,35007580,8910,8910,8910,8910,9
20230620,095700,34927390,8890,8890,8890,8890,28
20230620,095600,34678470,8890,8900,8900,8860,1521
20230620,095500,21171190,8920,8920,8920,8920,9
20230620,095400,21090910,8920,8900,8920,8900,35
20230620,095300,20779250,8920,8920,8920,8920,9
20230620,095200,20698970,8920,8900,8920,8900,45
20230620,095100,20298310,8900,8900,8900,8900,60
20230620,095000,19764310,8900,8920,8920,8900,46
20230620,094900,19354750,8920,8920,8920,8920,0
20230620,094800,19354750,8920,8920,8920,8920,10
20230620,094700,19265550,8900,8920,8920,8900,11
20230620,094600,19167490,8920,8920,8920,8920,9
20230620,094500,19087210,8920,8920,8920,8920,8
20230620,094400,19015850,8920,8900,8920,8900,20
20230620,094300,18837670,8920,8920,8920,8920,8
20230620,094200,18766310,8920,8920,8920,8920,9
20230620,094100,18686030,8920,8920,8920,8920,8
20230620,094000,18614670,8920,8920,8920,8920,9
20230620,093900,18534390,8920,8920,8920,8920,8
20230620,093800,18463030,8920,8910,8920,8910,9
20230620,093700,18382830,8900,8900,8900,8900,32
20230620,093600,18098030,8900,8900,8900,8900,10
20230620,093500,18009030,8900,8900,8900,8900,8
20230620,093400,17937830,8920,8920,8920,8920,9
20230620,093300,17857550,8920,8900,8920,8900,9
20230620,093200,17777290,8900,8920,8920,8900,34
20230620,093100,17474670,8920,8920,8920,8920,8
20230620,093000,17403310,8920,8920,8920,8920,9
20230620,092900,17323030,8920,8920,8920,8920,8
20230620,092800,17251670,8920,8920,8920,8920,9
20230620,092700,17171390,8920,8920,8920,8920,0
20230620,092600,17171390,8920,8920,8920,8920,0
20230620,092500,17171390,8920,8900,8920,8880,228
20230620,092400,15144580,8920,8920,8920,8920,0
20230620,092300,15144580,8920,8900,8920,8900,2
20230620,092200,15126760,8920,8900,8920,8900,28
20230620,092100,14877480,8900,8900,8920,8900,90
20230620,092000,14075680,8890,8900,8900,8890,339
20230620,091900,11061960,8900,8910,8910,8900,158
20230620,091800,9655750,8900,8900,8900,8900,0
20230620,091700,9655750,8900,8900,8900,8900,84
20230620,091600,8908150,8920,8900,8920,8900,23
20230620,091500,8703410,8900,8910,8910,8900,465
20230620,091400,4564900,8910,8910,8910,8910,104
20230620,091300,3638260,8930,8930,8930,8930,10
20230620,091200,3548960,8930,8930,8930,8930,8
20230620,091100,3477520,8940,8940,8940,8940,50
20230620,091000,3030520,8940,8940,8940,8940,9
20230620,090900,2950060,8940,8920,8940,8910,309
20230620,090800,196580,8950,8950,8950,8950,0
20230620,090700,196580,8950,8950,8950,8950,0
20230620,090600,196580,8950,8950,8950,8950,1
20230620,090500,187630,8950,8950,8950,8950,1
20230620,090400,178680,8950,8950,8950,8950,9
20230620,090300,98130,8950,8950,8950,8950,0
20230620,090200,98130,8950,8950,8950,8950,1
20230620,090100,89180,8950,8950,8950,8950,2
20230620,090000,71280,8910,8910,8910,8910,8