KissMeData/340810/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204400,3041848460,12420,12420,12420,12420,3323
20230620,204300,3041848460,12420,12420,12420,12420,0
20230620,204200,3041848460,12420,12420,12420,12420,0
20230620,204100,3041848460,12420,12420,12420,12420,0
20230620,204000,3041848460,12420,12420,12420,12420,0
20230620,203900,3041848460,12420,12420,12420,12420,0
20230620,203800,3041848460,12420,12420,12420,12420,0
20230620,203700,3041848460,12420,12420,12420,12420,0
20230620,203600,3041848460,12420,12420,12420,12420,0
20230620,203500,3041848460,12420,12420,12420,12420,0
20230620,203400,3041848460,12420,12420,12420,12420,0
20230620,203300,3041848460,12420,12420,12420,12420,0
20230620,203200,3041848460,12420,12420,12420,12420,0
20230620,203100,3041848460,12420,12420,12420,12420,0
20230620,203000,3041848460,12420,12420,12420,12420,0
20230620,202900,3041848460,12420,12420,12420,12420,0
20230620,202800,3041848460,12420,12420,12420,12420,0
20230620,202700,3041848460,12420,12420,12420,12420,0
20230620,202600,3041848460,12420,12420,12420,12420,0
20230620,202500,3041848460,12420,12420,12420,12420,0
20230620,202400,3041848460,12420,12420,12420,12420,0
20230620,202300,3041848460,12420,12420,12420,12420,0
20230620,202200,3041848460,12420,12420,12420,12420,0
20230620,202100,3041848460,12420,12420,12420,12420,0
20230620,202000,3041848460,12420,12420,12420,12420,0
20230620,201900,3041848460,12420,12420,12420,12420,0
20230620,201800,3041848460,12420,12420,12420,12420,0
20230620,201700,3041848460,12420,12420,12420,12420,0
20230620,201600,3041848460,12420,12420,12420,12420,0
20230620,201500,3041848460,12420,12420,12420,12420,0
20230620,201400,3041848460,12420,12420,12420,12420,3323
20230620,201300,3041848460,12420,12420,12420,12420,0
20230620,201200,3041848460,12420,12420,12420,12420,0
20230620,201100,3041848460,12420,12420,12420,12420,0
20230620,201000,3041848460,12420,12420,12420,12420,0
20230620,200900,3041848460,12420,12420,12420,12420,0
20230620,200800,3041848460,12420,12420,12420,12420,0
20230620,200700,3041848460,12420,12420,12420,12420,0
20230620,200600,3041848460,12420,12420,12420,12420,0
20230620,200500,3041848460,12420,12420,12420,12420,0
20230620,200400,3041848460,12420,12420,12420,12420,0
20230620,200300,3041848460,12420,12420,12420,12420,0
20230620,200200,3041848460,12420,12420,12420,12420,0
20230620,200100,3041848460,12420,12420,12420,12420,0
20230620,200000,3041848460,12420,12420,12420,12420,0
20230620,195900,3041848460,12420,12420,12420,12420,0
20230620,195800,3041848460,12420,12420,12420,12420,0
20230620,195700,3041848460,12420,12420,12420,12420,0
20230620,195600,3041848460,12420,12420,12420,12420,0
20230620,195500,3041848460,12420,12420,12420,12420,0
20230620,195400,3041848460,12420,12420,12420,12420,0
20230620,195300,3041848460,12420,12420,12420,12420,0
20230620,195200,3041848460,12420,12420,12420,12420,0
20230620,195100,3041848460,12420,12420,12420,12420,0
20230620,195000,3041848460,12420,12420,12420,12420,0
20230620,194900,3041848460,12420,12420,12420,12420,0
20230620,194800,3041848460,12420,12420,12420,12420,0
20230620,194700,3041848460,12420,12420,12420,12420,0
20230620,194600,3041848460,12420,12420,12420,12420,0
20230620,194500,3041848460,12420,12420,12420,12420,0
20230620,194400,3041848460,12420,12420,12420,12420,3323
20230620,194300,3041848460,12420,12420,12420,12420,0
20230620,194200,3041848460,12420,12420,12420,12420,0
20230620,194100,3041848460,12420,12420,12420,12420,0
20230620,194000,3041848460,12420,12420,12420,12420,0
20230620,193900,3041848460,12420,12420,12420,12420,0
20230620,193800,3041848460,12420,12420,12420,12420,0
20230620,193700,3041848460,12420,12420,12420,12420,0
20230620,193600,3041848460,12420,12420,12420,12420,0
20230620,193500,3041848460,12420,12420,12420,12420,0
20230620,193400,3041848460,12420,12420,12420,12420,0
20230620,193300,3041848460,12420,12420,12420,12420,0
20230620,193200,3041848460,12420,12420,12420,12420,0
20230620,193100,3041848460,12420,12420,12420,12420,0
20230620,193000,3041848460,12420,12420,12420,12420,0
20230620,192900,3041848460,12420,12420,12420,12420,0
20230620,192800,3041848460,12420,12420,12420,12420,0
20230620,192700,3041848460,12420,12420,12420,12420,0
20230620,192600,3041848460,12420,12420,12420,12420,0
20230620,192500,3041848460,12420,12420,12420,12420,0
20230620,192400,3041848460,12420,12420,12420,12420,0
20230620,192300,3041848460,12420,12420,12420,12420,0
20230620,192200,3041848460,12420,12420,12420,12420,0
20230620,192100,3041848460,12420,12420,12420,12420,0
20230620,192000,3041848460,12420,12420,12420,12420,0
20230620,191900,3041848460,12420,12420,12420,12420,0
20230620,191800,3041848460,12420,12420,12420,12420,0
20230620,191700,3041848460,12420,12420,12420,12420,0
20230620,191600,3041848460,12420,12420,12420,12420,0
20230620,191500,3041848460,12420,12420,12420,12420,0
20230620,191400,3041848460,12420,12420,12420,12420,3323
20230620,191300,3041848460,12420,12420,12420,12420,0
20230620,191200,3041848460,12420,12420,12420,12420,0
20230620,191100,3041848460,12420,12420,12420,12420,0
20230620,191000,3041848460,12420,12420,12420,12420,0
20230620,190900,3041848460,12420,12420,12420,12420,0
20230620,190800,3041848460,12420,12420,12420,12420,0
20230620,190700,3041848460,12420,12420,12420,12420,0
20230620,190600,3041848460,12420,12420,12420,12420,0
20230620,190500,3041848460,12420,12420,12420,12420,0
20230620,190400,3041848460,12420,12420,12420,12420,0
20230620,190300,3041848460,12420,12420,12420,12420,0
20230620,190200,3041848460,12420,12420,12420,12420,0
20230620,190100,3041848460,12420,12420,12420,12420,0
20230620,190000,3041848460,12420,12420,12420,12420,0
20230620,185900,3041848460,12420,12420,12420,12420,0
20230620,185800,3041848460,12420,12420,12420,12420,0
20230620,185700,3041848460,12420,12420,12420,12420,0
20230620,185600,3041848460,12420,12420,12420,12420,0
20230620,185500,3041848460,12420,12420,12420,12420,0
20230620,185400,3041848460,12420,12420,12420,12420,0
20230620,185300,3041848460,12420,12420,12420,12420,0
20230620,185200,3041848460,12420,12420,12420,12420,0
20230620,185100,3041848460,12420,12420,12420,12420,0
20230620,185000,3041848460,12420,12420,12420,12420,0
20230620,184900,3041848460,12420,12420,12420,12420,0
20230620,184800,3041848460,12420,12420,12420,12420,0
20230620,184700,3041848460,12420,12420,12420,12420,0
20230620,184600,3041848460,12420,12420,12420,12420,0
20230620,184500,3041848460,12420,12420,12420,12420,0
20230620,184400,3041848460,12420,12420,12420,12420,3323
20230620,184300,3041848460,12420,12420,12420,12420,0
20230620,184200,3041848460,12420,12420,12420,12420,0
20230620,184100,3041848460,12420,12420,12420,12420,0
20230620,184000,3041848460,12420,12420,12420,12420,0
20230620,183900,3041848460,12420,12420,12420,12420,0
20230620,183800,3041848460,12420,12420,12420,12420,0
20230620,183700,3041848460,12420,12420,12420,12420,0
20230620,183600,3041848460,12420,12420,12420,12420,0
20230620,183500,3041848460,12420,12420,12420,12420,0
20230620,183400,3041848460,12420,12420,12420,12420,0
20230620,183300,3041848460,12420,12420,12420,12420,0
20230620,183200,3041848460,12420,12420,12420,12420,0
20230620,183100,3041848460,12420,12420,12420,12420,0
20230620,183000,3041848460,12420,12420,12420,12420,0
20230620,182900,3041848460,12420,12420,12420,12420,0
20230620,182800,3041848460,12420,12420,12420,12420,0
20230620,182700,3041848460,12420,12420,12420,12420,0
20230620,182600,3041848460,12420,12420,12420,12420,0
20230620,182500,3041848460,12420,12420,12420,12420,0
20230620,182400,3041848460,12420,12420,12420,12420,0
20230620,182300,3041848460,12420,12420,12420,12420,0
20230620,182200,3041848460,12420,12420,12420,12420,0
20230620,182100,3041848460,12420,12420,12420,12420,0
20230620,182000,3041848460,12420,12420,12420,12420,0
20230620,181900,3041848460,12420,12420,12420,12420,0
20230620,181800,3041848460,12420,12420,12420,12420,0
20230620,181700,3041848460,12420,12420,12420,12420,0
20230620,181600,3041848460,12420,12420,12420,12420,0
20230620,181500,3041848460,12420,12420,12420,12420,0
20230620,181400,3041848460,12420,12420,12420,12420,3323
20230620,181300,3041848460,12420,12420,12420,12420,0
20230620,181200,3041848460,12420,12420,12420,12420,0
20230620,181100,3041848460,12420,12420,12420,12420,0
20230620,181000,3041848460,12420,12420,12420,12420,0
20230620,180900,3041848460,12420,12420,12420,12420,0
20230620,180800,3041848460,12420,12420,12420,12420,0
20230620,180700,3041848460,12420,12420,12420,12420,0
20230620,180600,3041848460,12420,12420,12420,12420,0
20230620,180500,3041848460,12420,12420,12420,12420,0
20230620,180400,3041848460,12420,12420,12420,12420,0
20230620,180300,3041848460,12420,12420,12420,12420,0
20230620,180200,3041848460,12420,12420,12420,12420,0
20230620,180100,3041848460,12420,12420,12420,12420,0
20230620,180000,3041848460,12420,12420,12420,12420,0
20230620,175900,3041848460,12420,12420,12420,12420,0
20230620,175800,3041848460,12420,12420,12420,12420,0
20230620,175700,3041848460,12420,12420,12420,12420,0
20230620,175600,3041848460,12420,12420,12420,12420,0
20230620,175500,3041848460,12420,12420,12420,12420,0
20230620,175400,3041848460,12420,12420,12420,12420,0
20230620,175300,3041848460,12420,12420,12420,12420,0
20230620,175200,3041848460,12420,12420,12420,12420,0
20230620,175100,3041848460,12420,12420,12420,12420,0
20230620,175000,3041848460,12420,12420,12420,12420,0
20230620,174900,3041848460,12420,12420,12420,12420,0
20230620,174800,3041848460,12420,12420,12420,12420,0
20230620,174700,3041848460,12420,12420,12420,12420,0
20230620,174600,3041848460,12420,12420,12420,12420,0
20230620,174500,3041848460,12420,12420,12420,12420,0
20230620,174400,3041848460,12420,12420,12420,12420,3323
20230620,174300,3041848460,12420,12420,12420,12420,0
20230620,174200,3041848460,12420,12420,12420,12420,0
20230620,174100,3041848460,12420,12420,12420,12420,0
20230620,174000,3041848460,12420,12420,12420,12420,0
20230620,173900,3041848460,12420,12420,12420,12420,0
20230620,173800,3041848460,12420,12420,12420,12420,0
20230620,173700,3041848460,12420,12420,12420,12420,0
20230620,173600,3041848460,12420,12420,12420,12420,0
20230620,173500,3041848460,12420,12420,12420,12420,0
20230620,173400,3041848460,12420,12420,12420,12420,0
20230620,173300,3041848460,12420,12420,12420,12420,0
20230620,173200,3041848460,12420,12420,12420,12420,0
20230620,173100,3041848460,12420,12420,12420,12420,0
20230620,173000,3041848460,12420,12420,12420,12420,0
20230620,172900,3041848460,12420,12420,12420,12420,0
20230620,172800,3041848460,12420,12420,12420,12420,0
20230620,172700,3041848460,12420,12420,12420,12420,0
20230620,172600,3041848460,12420,12420,12420,12420,0
20230620,172500,3041848460,12420,12420,12420,12420,0
20230620,172400,3041848460,12420,12420,12420,12420,0
20230620,172300,3041848460,12420,12420,12420,12420,0
20230620,172200,3041848460,12420,12420,12420,12420,0
20230620,172100,3041848460,12420,12420,12420,12420,0
20230620,172000,3041848460,12420,12420,12420,12420,0
20230620,171900,3041848460,12420,12420,12420,12420,0
20230620,171800,3041848460,12420,12420,12420,12420,0
20230620,171700,3041848460,12420,12420,12420,12420,0
20230620,171600,3041848460,12420,12420,12420,12420,0
20230620,171500,3041848460,12420,12420,12420,12420,0
20230620,171400,3041848460,12420,12420,12420,12420,3323
20230620,171300,3041848460,12420,12420,12420,12420,0
20230620,171200,3041848460,12420,12420,12420,12420,0
20230620,171100,3041848460,12420,12420,12420,12420,0
20230620,171000,3041848460,12420,12420,12420,12420,0
20230620,170900,3041848460,12420,12420,12420,12420,0
20230620,170800,3041848460,12420,12420,12420,12420,0
20230620,170700,3041848460,12420,12420,12420,12420,0
20230620,170600,3041848460,12420,12420,12420,12420,0
20230620,170500,3041848460,12420,12420,12420,12420,0
20230620,170400,3041848460,12420,12420,12420,12420,0
20230620,170300,3041848460,12420,12420,12420,12420,0
20230620,170200,3041848460,12420,12420,12420,12420,0
20230620,170100,3041848460,12420,12420,12420,12420,0
20230620,170000,3041848460,12420,12420,12420,12420,0
20230620,165900,3041848460,12420,12420,12420,12420,0
20230620,165800,3041848460,12420,12420,12420,12420,0
20230620,165700,3041848460,12420,12420,12420,12420,0
20230620,165600,3041848460,12420,12420,12420,12420,0
20230620,165500,3041848460,12420,12420,12420,12420,0
20230620,165400,3041848460,12420,12420,12420,12420,0
20230620,165300,3041848460,12420,12420,12420,12420,0
20230620,165200,3041848460,12420,12420,12420,12420,0
20230620,165100,3041848460,12420,12420,12420,12420,0
20230620,165000,3041848460,12420,12420,12420,12420,0
20230620,164900,3041848460,12420,12420,12420,12420,0
20230620,164800,3041848460,12420,12420,12420,12420,0
20230620,164700,3041848460,12420,12420,12420,12420,0
20230620,164600,3041848460,12420,12420,12420,12420,0
20230620,164500,3041848460,12420,12420,12420,12420,0
20230620,164400,3041848460,12420,12420,12420,12420,3323
20230620,164300,3041848460,12420,12420,12420,12420,0
20230620,164200,3041848460,12420,12420,12420,12420,0
20230620,164100,3041848460,12420,12420,12420,12420,0
20230620,164000,3041848460,12420,12420,12420,12420,0
20230620,163900,3041848460,12420,12420,12420,12420,0
20230620,163800,3041848460,12420,12420,12420,12420,0
20230620,163700,3041848460,12420,12420,12420,12420,0
20230620,163600,3041848460,12420,12420,12420,12420,0
20230620,163500,3041848460,12420,12420,12420,12420,0
20230620,163400,3041848460,12420,12420,12420,12420,0
20230620,163300,3041848460,12420,12420,12420,12420,0
20230620,163200,3041848460,12420,12420,12420,12420,0
20230620,163100,3041848460,12420,12420,12420,12420,0
20230620,163000,3041848460,12420,12420,12420,12420,0
20230620,162900,3041848460,12420,12420,12420,12420,0
20230620,162800,3041848460,12420,12420,12420,12420,0
20230620,162700,3041848460,12420,12420,12420,12420,0
20230620,162600,3041848460,12420,12420,12420,12420,0
20230620,162500,3041848460,12420,12420,12420,12420,0
20230620,162400,3041848460,12420,12420,12420,12420,0
20230620,162300,3041848460,12420,12420,12420,12420,0
20230620,162200,3041848460,12420,12420,12420,12420,0
20230620,162100,3041848460,12420,12420,12420,12420,0
20230620,162000,3041848460,12420,12420,12420,12420,0
20230620,161900,3041848460,12420,12420,12420,12420,0
20230620,161800,3041848460,12420,12420,12420,12420,0
20230620,161700,3041848460,12420,12420,12420,12420,0
20230620,161600,3041848460,12420,12420,12420,12420,0
20230620,161500,3041848460,12420,12420,12420,12420,0
20230620,161400,3041848460,12420,12420,12420,12420,3323
20230620,161300,3041848460,12420,12420,12420,12420,0
20230620,161200,3041848460,12420,12420,12420,12420,0
20230620,161100,3041848460,12420,12420,12420,12420,0
20230620,161000,3041848460,12420,12420,12420,12420,0
20230620,160900,3041848460,12420,12420,12420,12420,0
20230620,160800,3041848460,12420,12420,12420,12420,0
20230620,160700,3041848460,12420,12420,12420,12420,0
20230620,160600,3041848460,12420,12420,12420,12420,0
20230620,160500,3041848460,12420,12420,12420,12420,0
20230620,160400,3041848460,12420,12420,12420,12420,0
20230620,160300,3041848460,12420,12420,12420,12420,0
20230620,160200,3041848460,12420,12420,12420,12420,0
20230620,160100,3041848460,12420,12420,12420,12420,0
20230620,160000,3041848460,12420,12420,12420,12420,0
20230620,155900,3041848460,12420,12420,12420,12420,0
20230620,155800,3041848460,12420,12420,12420,12420,0
20230620,155700,3041848460,12420,12420,12420,12420,0
20230620,155600,3041848460,12420,12420,12420,12420,0
20230620,155500,3041848460,12420,12420,12420,12420,0
20230620,155400,3041848460,12420,12420,12420,12420,0
20230620,155300,3041848460,12420,12420,12420,12420,0
20230620,155200,3041848460,12420,12420,12420,12420,0
20230620,155100,3041848460,12420,12420,12420,12420,0
20230620,155000,3041848460,12420,12420,12420,12420,0
20230620,154900,3041848460,12420,12420,12420,12420,0
20230620,154800,3041848460,12420,12420,12420,12420,0
20230620,154700,3041848460,12420,12420,12420,12420,0
20230620,154600,3041848460,12420,12420,12420,12420,0
20230620,154500,3041848460,12420,12420,12420,12420,0
20230620,154400,3041848460,12420,12420,12420,12420,3323
20230620,154300,3041848460,12420,12420,12420,12420,0
20230620,154200,3041848460,12420,12420,12420,12420,0
20230620,154100,3041848460,12420,12420,12420,12420,0
20230620,154000,3041848460,12420,12420,12420,12420,0
20230620,153900,3041848460,12420,12420,12420,12420,0
20230620,153800,3041848460,12420,12420,12420,12420,0
20230620,153700,3041848460,12420,12420,12420,12420,0
20230620,153600,3041848460,12420,12420,12420,12420,0
20230620,153500,3041848460,12420,12420,12420,12420,0
20230620,153400,3041848460,12420,12420,12420,12420,0
20230620,153300,3041848460,12420,12420,12420,12420,0
20230620,153200,3041848460,12420,12420,12420,12420,0
20230620,153100,3041848460,12420,12420,12420,12420,0
20230620,153000,3041848460,12420,12420,12420,12420,3323
20230620,152900,3000576800,12390,12390,12390,12390,0
20230620,152800,3000576800,12390,12390,12390,12390,0
20230620,152700,3000576800,12390,12390,12390,12390,0
20230620,152600,3000576800,12390,12390,12390,12390,0
20230620,152500,3000576800,12390,12390,12390,12390,0
20230620,152400,3000576800,12390,12390,12390,12390,0
20230620,152300,3000576800,12390,12390,12390,12390,0
20230620,152200,3000576800,12390,12390,12390,12390,0
20230620,152100,3000576800,12390,12390,12390,12390,0
20230620,152000,3000576800,12390,12390,12390,12390,0
20230620,151900,3000576800,12390,12360,12390,12350,294
20230620,151800,2996942960,12370,12370,12380,12350,333
20230620,151700,2992829130,12380,12390,12390,12380,13
20230620,151600,2992668170,12400,12400,12410,12400,1053
20230620,151500,2979610740,12400,12380,12400,12380,1187
20230620,151400,2964912330,12380,12370,12380,12310,202
20230620,151300,2962425380,12380,12390,12390,12300,3874
20230620,151200,2914715480,12390,12380,12390,12380,385
20230620,151100,2909949080,12390,12350,12390,12350,232
20230620,151000,2907083380,12390,12350,12390,12350,289
20230620,150900,2903511790,12390,12410,12410,12350,1396
20230620,150800,2886240630,12420,12440,12440,12420,14
20230620,150700,2886066730,12430,12440,12440,12430,52
20230620,150600,2885419860,12440,12440,12440,12390,1503
20230620,150500,2866785500,12430,12440,12440,12430,48
20230620,150400,2866188450,12440,12450,12490,12440,417
20230620,150300,2861000100,12500,12490,12500,12490,6
20230620,150200,2860925130,12440,12470,12470,12440,502
20230620,150100,2854679390,12470,12470,12470,12470,6
20230620,150000,2854604570,12500,12480,12510,12480,582
20230620,145900,2847335610,12490,12490,12490,12490,10
20230620,145800,2847210710,12490,12490,12490,12490,21
20230620,145700,2846948420,12490,12490,12490,12490,8
20230620,145600,2846848500,12530,12520,12530,12490,1571
20230620,145500,2827219030,12540,12520,12540,12520,51
20230620,145400,2826580490,12520,12520,12520,12510,22
20230620,145300,2826305250,12520,12520,12520,12520,250
20230620,145200,2823175250,12540,12540,12540,12540,500
20230620,145100,2816905250,12540,12520,12540,12510,119
20230620,145000,2815414090,12540,12540,12540,12540,0
20230620,144900,2815414090,12540,12520,12540,12520,117
20230620,144800,2813949230,12540,12540,12540,12540,1
20230620,144700,2813936690,12550,12550,12550,12550,10
20230620,144600,2813811190,12550,12520,12550,12520,209
20230620,144500,2811194420,12520,12520,12520,12520,40
20230620,144400,2810693620,12500,12500,12500,12500,17
20230620,144300,2810481120,12490,12550,12560,12490,1128
20230620,144200,2796336980,12550,12530,12560,12520,689
20230620,144100,2787693120,12530,12460,12540,12460,1737
20230620,144000,2765988990,12460,12420,12460,12420,2116
20230620,143900,2739666460,12420,12420,12420,12420,0
20230620,143800,2739666460,12420,12420,12420,12420,1
20230620,143700,2739654040,12420,12420,12420,12420,0
20230620,143600,2739654040,12420,12380,12420,12380,137
20230620,143500,2737957940,12380,12380,12380,12380,0
20230620,143400,2737957940,12380,12380,12380,12380,15
20230620,143300,2737772240,12380,12390,12390,12380,213
20230620,143200,2735133180,12390,12390,12390,12390,1
20230620,143100,2735120790,12390,12390,12390,12390,1
20230620,143000,2735108400,12380,12390,12390,12380,3
20230620,142900,2735071240,12390,12370,12390,12350,154
20230620,142800,2733167500,12370,12370,12370,12370,60
20230620,142700,2732425300,12370,12380,12380,12370,51
20230620,142600,2731794250,12380,12380,12390,12380,261
20230620,142500,2728563060,12390,12390,12390,12390,70
20230620,142400,2727695760,12390,12390,12390,12390,50
20230620,142300,2727076260,12390,12390,12390,12390,12
20230620,142200,2726927580,12400,12400,12400,12400,86
20230620,142100,2725861180,12420,12420,12420,12420,80
20230620,142000,2724867580,12430,12430,12430,12430,0
20230620,141900,2724867580,12430,12430,12430,12430,0
20230620,141800,2724867580,12430,12380,12430,12380,63
20230620,141700,2724087590,12380,12410,12410,12380,507
20230620,141600,2717806080,12410,12430,12440,12410,279
20230620,141500,2714340850,12430,12410,12430,12410,508
20230620,141400,2708030390,12410,12400,12410,12400,37
20230620,141300,2707571580,12400,12400,12400,12400,4
20230620,141200,2707521980,12400,12400,12400,12400,171
20230620,141100,2705401580,12400,12400,12400,12400,10
20230620,141000,2705277580,12400,12400,12400,12400,8
20230620,140900,2705178380,12400,12400,12400,12400,6
20230620,140800,2705103980,12400,12400,12400,12400,30
20230620,140700,2704731980,12400,12400,12400,12400,71
20230620,140600,2703851580,12420,12420,12430,12420,69
20230620,140500,2702994590,12420,12420,12420,12420,0
20230620,140400,2702994590,12420,12410,12420,12400,1006
20230620,140300,2690516680,12420,12430,12430,12410,64
20230620,140200,2689721610,12420,12420,12420,12420,112
20230620,140100,2688330570,12430,12430,12430,12430,48
20230620,140000,2687733930,12430,12420,12430,12420,57
20230620,135900,2687025920,12420,12420,12420,12420,416
20230620,135800,2681859200,12420,12420,12420,12420,1
20230620,135700,2681846780,12420,12420,12420,12420,0
20230620,135600,2681846780,12420,12420,12420,12420,0
20230620,135500,2681846780,12420,12420,12420,12420,4
20230620,135400,2681797100,12420,12400,12420,12390,131
20230620,135300,2680173690,12420,12420,12420,12420,18
20230620,135200,2679950130,12420,12400,12420,12390,56
20230620,135100,2679255680,12400,12390,12400,12390,92
20230620,135000,2678115270,12380,12390,12390,12380,2
20230620,134900,2678090500,12400,12360,12400,12350,841
20230620,134800,2667691580,12370,12360,12370,12360,564
20230620,134700,2660714910,12390,12370,12390,12350,1085
20230620,134600,2647304800,12380,12380,12380,12370,255
20230620,134500,2644148100,12390,12390,12390,12390,124
20230620,134400,2642611740,12400,12400,12400,12400,0
20230620,134300,2642611740,12400,12400,12400,12400,101
20230620,134200,2641359340,12400,12400,12400,12400,0
20230620,134100,2641359340,12400,12400,12400,12400,259
20230620,134000,2638147740,12440,12440,12440,12400,97
20230620,133900,2636944660,12410,12430,12440,12410,724
20230620,133800,2627958800,12430,12430,12430,12430,89
20230620,133700,2626852530,12430,12430,12430,12430,10
20230620,133600,2626728230,12430,12430,12430,12430,0
20230620,133500,2626728230,12430,12410,12430,12410,40
20230620,133400,2626231810,12400,12400,12400,12400,0
20230620,133300,2626231810,12400,12400,12400,12400,0
20230620,133200,2626231810,12400,12450,12450,12400,329
20230620,133100,2622151760,12400,12400,12400,12400,0
20230620,133000,2622151760,12400,12400,12400,12400,0
20230620,132900,2622151760,12400,12440,12440,12400,820
20230620,132800,2611952380,12440,12420,12440,12420,600
20230620,132700,2604489150,12420,12420,12420,12420,1
20230620,132600,2604476730,12400,12400,12400,12400,66
20230620,132500,2603658330,12400,12410,12420,12400,31
20230620,132400,2603273820,12420,12420,12420,12420,2
20230620,132300,2603248980,12430,12430,12430,12430,21
20230620,132200,2602987950,12390,12430,12430,12390,11
20230620,132100,2602851620,12390,12400,12400,12390,8
20230620,132000,2602752490,12390,12430,12430,12390,641
20230620,131900,2594807310,12440,12440,12440,12440,0
20230620,131800,2594807310,12440,12440,12440,12440,0
20230620,131700,2594807310,12440,12440,12440,12440,9
20230620,131600,2594695350,12440,12410,12450,12400,374
20230620,131500,2590056980,12450,12400,12450,12400,110
20230620,131400,2588692480,12400,12400,12400,12400,200
20230620,131300,2586212480,12440,12430,12440,12430,232
20230620,131200,2583326600,12440,12440,12440,12440,0
20230620,131100,2583326600,12440,12380,12440,12380,6
20230620,131000,2583252260,12380,12380,12380,12380,6
20230620,130900,2583177980,12380,12430,12430,12380,334
20230620,130800,2579036610,12440,12440,12440,12440,20
20230620,130700,2578787810,12440,12440,12440,12440,4
20230620,130600,2578738050,12450,12450,12450,12450,3
20230620,130500,2578700700,12450,12420,12450,12420,3
20230620,130400,2578663410,12420,12420,12420,12420,0
20230620,130300,2578663410,12420,12420,12420,12420,4
20230620,130200,2578613730,12420,12450,12450,12420,24
20230620,130100,2578315530,12420,12420,12420,12420,0
20230620,130000,2578315530,12420,12440,12440,12420,111
20230620,125900,2576936840,12450,12440,12450,12430,66
20230620,125800,2576116430,12450,12450,12450,12450,1
20230620,125700,2576103980,12440,12440,12440,12440,12
20230620,125600,2575954700,12450,12450,12450,12450,20
20230620,125500,2575705700,12450,12450,12450,12450,78
20230620,125400,2574734600,12460,12460,12460,12460,11
20230620,125300,2574597540,12460,12450,12460,12450,6
20230620,125200,2574522830,12460,12450,12460,12450,3
20230620,125100,2574485470,12430,12450,12450,12430,69
20230620,125000,2573626620,12450,12450,12450,12450,127
20230620,124900,2572045470,12450,12410,12450,12410,774
20230620,124800,2562437470,12400,12400,12400,12400,56
20230620,124700,2561743070,12380,12390,12390,12380,418
20230620,124600,2556564590,12380,12380,12380,12350,330
20230620,124500,2552482220,12380,12390,12390,12360,303
20230620,124400,2548733340,12400,12400,12410,12330,2095
20230620,124300,2522851660,12400,12400,12400,12380,262
20230620,124200,2519605960,12410,12390,12410,12390,252
20230620,124100,2516483650,12400,12390,12410,12390,39
20230620,124000,2516000290,12380,12410,12420,12380,943
20230620,123900,2504309890,12410,12410,12410,12410,77
20230620,123800,2503354320,12410,12450,12450,12410,316
20230620,123700,2499430350,12450,12460,12460,12450,1535
20230620,123600,2480319380,12480,12480,12480,12480,4
20230620,123500,2480269460,12490,12490,12490,12450,211
20230620,123400,2477637510,12490,12480,12490,12480,17
20230620,123300,2477425300,12490,12490,12490,12480,10
20230620,123200,2477300430,12460,12480,12490,12460,89
20230620,123100,2476191140,12490,12480,12490,12480,104
20230620,123000,2474892190,12490,12490,12490,12490,2
20230620,122900,2474867210,12490,12490,12490,12490,0
20230620,122800,2474867210,12490,12490,12490,12490,4
20230620,122700,2474817250,12480,12460,12480,12450,360
20230620,122600,2470332990,12460,12460,12460,12450,621
20230620,122500,2462595430,12460,12450,12460,12450,130
20230620,122400,2460976910,12450,12430,12450,12430,271
20230620,122300,2457608300,12430,12440,12440,12430,188
20230620,122200,2455271010,12450,12460,12460,12440,99
20230620,122100,2454038170,12460,12460,12460,12460,8
20230620,122000,2453938490,12460,12440,12460,12440,165
20230620,121900,2451885210,12430,12430,12430,12430,3
20230620,121800,2451847920,12430,12450,12450,12430,51
20230620,121700,2451213770,12420,12420,12450,12420,356
20230620,121600,2446792220,12420,12400,12420,12400,1120
20230620,121500,2432901640,12400,12450,12450,12400,1848
20230620,121400,2409965040,12430,12430,12430,12430,104
20230620,121300,2408672320,12430,12420,12430,12420,67
20230620,121200,2407839560,12450,12430,12460,12420,948
20230620,121100,2396050170,12430,12440,12440,12430,481
20230620,121000,2390070910,12450,12430,12450,12430,32
20230620,120900,2389673110,12460,12420,12460,12400,3104
20230620,120800,2351159050,12430,12450,12450,12430,572
20230620,120700,2344046910,12450,12450,12450,12450,160
20230620,120600,2342054910,12460,12480,12480,12460,344
20230620,120500,2337767980,12490,12470,12490,12470,12
20230620,120400,2337618300,12470,12470,12470,12470,160
20230620,120300,2335623100,12480,12510,12510,12480,51
20230620,120200,2334986590,12470,12480,12480,12470,225
20230620,120100,2332179110,12530,12530,12530,12530,1
20230620,120000,2332166580,12460,12470,12530,12460,461
20230620,115900,2326422100,12470,12480,12480,12470,355
20230620,115800,2321991750,12470,12500,12500,12470,555
20230620,115700,2315068680,12550,12550,12550,12550,0
20230620,115600,2315068680,12550,12480,12550,12470,14
20230620,115500,2314893210,12470,12480,12550,12470,51
20230620,115400,2314257060,12560,12560,12560,12560,136
20230620,115300,2312548900,12560,12560,12600,12440,4914
20230620,115200,2251203440,12540,12550,12550,12540,51
20230620,115100,2250563750,12540,12550,12560,12540,303
20230620,115000,2246764080,12530,12530,12540,12530,264
20230620,114900,2243453890,12540,12490,12540,12490,56
20230620,114800,2242754400,12480,12510,12540,12480,562
20230620,114700,2235733560,12550,12550,12550,12550,2
20230620,114600,2235708460,12490,12500,12500,12490,11
20230620,114500,2235570980,12500,12510,12550,12500,1651
20230620,114400,2214932680,12500,12560,12560,12500,1317
20230620,114300,2198429830,12570,12570,12570,12570,108
20230620,114200,2197072270,12580,12570,12580,12570,627
20230620,114100,2189190850,12580,12590,12590,12580,60
20230620,114000,2188436010,12590,12600,12600,12590,52
20230620,113900,2187781300,12610,12630,12630,12610,7
20230620,113800,2187692970,12630,12640,12640,12630,4
20230620,113700,2187642430,12630,12600,12630,12600,1266
20230620,113600,2171655590,12600,12550,12600,12550,11
20230620,113500,2171517490,12640,12550,12640,12550,2
20230620,113400,2171492300,12520,12600,12600,12520,479
20230620,113300,2165469950,12600,12660,12660,12600,833
20230620,113200,2154965260,12670,12630,12670,12630,11
20230620,113100,2154825970,12630,12620,12630,12620,798
20230620,113000,2144754700,12620,12670,12670,12620,1256
20230620,112900,2128859780,12670,12670,12670,12610,788
20230620,112800,2118876880,12670,12650,12680,12610,830
20230620,112700,2108372400,12650,12600,12650,12600,2239
20230620,112600,2080067700,12600,12670,12700,12600,2463
20230620,112500,2048877040,12670,12640,12680,12590,1694
20230620,112400,2027431570,12570,12560,12660,12560,903
20230620,112300,2016020810,12510,12490,12560,12490,2527
20230620,112200,1984434070,12490,12530,12530,12480,4742
20230620,112100,1925177730,12550,12570,12570,12550,1103
20230620,112000,1911319040,12570,12450,12570,12450,6069
20230620,111900,1835692120,12450,12490,12490,12450,2872
20230620,111800,1799872450,12490,12670,12670,12480,7990
20230620,111700,1699275080,12660,12680,12750,12630,5385
20230620,111600,1631108290,12750,12600,12770,12600,4677
20230620,111500,1571760720,12600,12770,12890,12600,10119
20230620,111400,1442706400,12780,12840,12950,12540,17784
20230620,111300,1213538170,12830,12380,12880,12380,14545
20230620,111200,1030113190,12380,12290,12380,12290,2989
20230620,111100,993251510,12290,12280,12290,12270,1995
20230620,111000,968772380,12280,12280,12280,12280,20
20230620,110900,968526780,12280,12270,12280,12250,880
20230620,110800,957745200,12280,12280,12280,12280,10
20230620,110700,957622400,12280,12280,12280,12280,10
20230620,110600,957499600,12280,12280,12280,12280,11
20230620,110500,957364520,12250,12280,12280,12250,142
20230620,110400,955624480,12290,12290,12290,12290,0
20230620,110300,955624480,12290,12290,12290,12290,0
20230620,110200,955624480,12290,12290,12290,12250,140
20230620,110100,953908890,12290,12290,12300,12290,12
20230620,110000,953761400,12290,12300,12300,12290,296
20230620,105900,950120630,12300,12290,12300,12290,144
20230620,105800,948349870,12300,12280,12300,12270,1227
20230620,105700,933280760,12250,12250,12280,12240,371
20230620,105600,928736670,12250,12280,12280,12250,557
20230620,105500,921903420,12280,12330,12330,12280,660
20230620,105400,913781160,12330,12330,12330,12330,200
20230620,105300,911315160,12330,12330,12330,12330,154
20230620,105200,909416340,12330,12330,12330,12330,1
20230620,105100,909404010,12340,12320,12340,12320,123
20230620,105000,907887780,12320,12320,12330,12320,641
20230620,104900,899990650,12300,12310,12310,12300,222
20230620,104800,897257840,12310,12310,12310,12300,194
20230620,104700,894869710,12300,12310,12310,12300,551
20230620,104600,888087920,12330,12310,12340,12290,427
20230620,104500,882831490,12320,12340,12340,12320,448
20230620,104400,877304350,12340,12370,12370,12340,1272
20230620,104300,861584340,12380,12380,12390,12380,319
20230620,104200,857634550,12390,12380,12390,12380,293
20230620,104100,854007060,12380,12330,12380,12330,1896
20230620,104000,830586790,12330,12320,12330,12310,351
20230620,103900,826262340,12320,12320,12320,12320,69
20230620,103800,825412260,12320,12370,12370,12320,156
20230620,103700,823485160,12360,12350,12360,12340,804
20230620,103600,813550780,12360,12370,12370,12320,486
20230620,103500,807541460,12370,12310,12370,12310,1037
20230620,103400,794725860,12310,12320,12320,12300,380
20230620,103300,790046940,12320,12330,12350,12310,1034
20230620,103200,777287640,12300,12330,12340,12300,84
20230620,103100,776251480,12310,12340,12340,12310,77
20230620,103000,775303260,12340,12340,12340,12300,113
20230620,102900,773910640,12350,12340,12350,12280,268
20230620,102800,770603430,12280,12280,12360,12270,245
20230620,102700,767594270,12280,12260,12280,12240,386
20230620,102600,762860690,12260,12240,12260,12240,164
20230620,102500,760851410,12240,12280,12280,12240,2
20230620,102400,760826890,12280,12240,12280,12190,708
20230620,102300,752179730,12230,12350,12350,12230,2244
20230620,102200,724552450,12360,12360,12370,12350,985
20230620,102100,712383050,12390,12390,12390,12360,706
20230620,102000,703643480,12400,12360,12420,12350,1058
20230620,101900,690541180,12380,12390,12430,12370,2612
20230620,101800,658153580,12400,12370,12400,12370,3536
20230620,101700,614348260,12360,12330,12380,12330,1288
20230620,101600,598435400,12330,12290,12330,12280,1081
20230620,101500,585149990,12290,12260,12290,12260,520
20230620,101400,578766490,12270,12210,12270,12210,666
20230620,101300,570617180,12210,12210,12210,12210,14
20230620,101200,570446240,12220,12210,12220,12210,25
20230620,101100,570140980,12200,12220,12220,12200,128
20230620,101000,568577510,12200,12200,12250,12200,2170
20230620,100900,542073300,12200,12160,12200,12160,1193
20230620,100800,527548440,12160,12140,12160,12140,334
20230620,100700,523489990,12140,12140,12140,12130,605
20230620,100600,516151290,12140,12140,12140,12140,14
20230620,100500,515981330,12140,12140,12140,12140,126
20230620,100400,514451690,12140,12140,12140,12130,106
20230620,100300,513165750,12130,12130,12130,12130,123
20230620,100200,511673760,12130,12120,12130,12110,108
20230620,100100,510365540,12130,12130,12130,12130,0
20230620,100000,510365540,12130,12130,12130,12130,393
20230620,095900,505598450,12130,12130,12130,12100,342
20230620,095800,501456330,12130,12130,12130,12130,116
20230620,095700,500049250,12130,12140,12140,12130,29
20230620,095600,499697220,12140,12140,12140,12140,0
20230620,095500,499697220,12140,12140,12140,12140,30
20230620,095400,499333020,12150,12150,12150,12150,259
20230620,095300,496186170,12150,12150,12150,12150,136
20230620,095200,494533770,12150,12150,12150,12140,65
20230620,095100,493744290,12160,12140,12160,12140,565
20230620,095000,486878830,12140,12140,12140,12140,30
20230620,094900,486514630,12130,12130,12140,12130,179
20230620,094800,484343350,12130,12130,12140,12130,76
20230620,094700,483421320,12140,12140,12140,12140,28
20230620,094600,483081400,12140,12160,12160,12130,616
20230620,094500,475599890,12150,12080,12150,12070,1091
20230620,094400,462395480,12080,12080,12090,12080,1028
20230620,094300,449974180,12070,12070,12070,12070,1
20230620,094200,449962110,12070,12070,12070,12070,229
20230620,094100,447198080,12070,12090,12090,12070,171
20230620,094000,445133270,12090,12080,12090,12070,28
20230620,093900,444795170,12080,12070,12090,12070,141
20230620,093800,443091910,12070,12080,12080,12070,163
20230620,093700,441123390,12080,12080,12080,12080,106
20230620,093600,439842910,12080,12090,12100,12080,692
20230620,093500,431472900,12090,12080,12090,12070,496
20230620,093400,425479830,12070,12060,12070,12050,1110
20230620,093300,412094040,12060,12050,12070,12050,251
20230620,093200,409066990,12060,12070,12070,12060,27
20230620,093100,408741200,12040,12080,12080,12040,76
20230620,093000,407825630,12090,12040,12090,12040,680
20230620,092900,399632180,12010,12010,12080,12010,3130
20230620,092800,361991020,12000,12020,12080,12000,2563
20230620,092700,331219090,12000,12080,12080,12000,7771
20230620,092600,237782700,12080,12060,12080,12050,243
20230620,092500,234849910,12050,12080,12090,12050,561
20230620,092400,228086150,12090,12100,12100,12090,246
20230620,092300,225110960,12100,12100,12100,12100,288
20230620,092200,221626160,12100,12100,12100,12070,1624
20230620,092100,201986870,12100,12090,12170,12090,61
20230620,092000,201248500,12090,12140,12180,12050,5108
20230620,091900,139378850,12180,12170,12180,12130,165
20230620,091800,137375460,12190,12190,12200,12120,760
20230620,091700,128110630,12190,12190,12190,12110,119
20230620,091600,126669220,12110,12110,12110,12100,303
20230620,091500,122999980,12110,12120,12120,12110,866
20230620,091400,112512220,12110,12120,12120,12110,585
20230620,091300,105424610,12120,12130,12230,12120,407
20230620,091200,100488240,12230,12160,12230,12120,1866
20230620,091100,77753560,12170,12200,12200,12160,1367
20230620,091000,61106870,12230,12200,12230,12200,17
20230620,090900,60899410,12200,12200,12230,12200,107
20230620,090800,59593950,12230,12190,12230,12190,645
20230620,090700,51730630,12190,12210,12230,12190,1322
20230620,090600,35600960,12210,12240,12240,12210,213
20230620,090500,32998610,12240,12280,12280,12240,114
20230620,090400,31602930,12280,12280,12280,12280,1
20230620,090300,31590650,12290,12240,12290,12230,103
20230620,090200,30330370,12240,12270,12280,12240,560
20230620,090100,23469020,12270,12360,12360,12270,720
20230620,090000,14615250,12350,12400,12420,12350,1178