KissMeData/394280/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183000,20022096780,20050,20050,20050,20050,6642
20230620,182900,20022096780,20050,20050,20050,20050,0
20230620,182800,20022096780,20050,20050,20050,20050,0
20230620,182700,20022096780,20050,20050,20050,20050,0
20230620,182600,20022096780,20050,20050,20050,20050,0
20230620,182500,20022096780,20050,20050,20050,20050,0
20230620,182400,20022096780,20050,20050,20050,20050,0
20230620,182300,20022096780,20050,20050,20050,20050,0
20230620,182200,20022096780,20050,20050,20050,20050,0
20230620,182100,20022096780,20050,20050,20050,20050,0
20230620,182000,20022096780,20050,20050,20050,20050,0
20230620,181900,20022096780,20050,20050,20050,20050,0
20230620,181800,20022096780,20050,20050,20050,20050,0
20230620,181700,20022096780,20050,20050,20050,20050,0
20230620,181600,20022096780,20050,20050,20050,20050,0
20230620,181500,20022096780,20050,20050,20050,20050,0
20230620,181400,20022096780,20050,20050,20050,20050,0
20230620,181300,20022096780,20050,20050,20050,20050,0
20230620,181200,20022096780,20050,20050,20050,20050,0
20230620,181100,20022096780,20050,20050,20050,20050,0
20230620,181000,20022096780,20050,20050,20050,20050,0
20230620,180900,20022096780,20050,20050,20050,20050,0
20230620,180800,20022096780,20050,20050,20050,20050,0
20230620,180700,20022096780,20050,20050,20050,20050,0
20230620,180600,20022096780,20050,20050,20050,20050,0
20230620,180500,20022096780,20050,20050,20050,20050,0
20230620,180400,20022096780,20050,20050,20050,20050,0
20230620,180300,20022096780,20050,20050,20050,20050,0
20230620,180200,20022096780,20050,20050,20050,20050,0
20230620,180100,20022096780,20050,20050,20050,20050,0
20230620,180000,20022096780,20050,20050,20050,20050,6642
20230620,175900,20022096780,20050,20050,20050,20050,0
20230620,175800,20022096780,20050,20050,20050,20050,0
20230620,175700,20022096780,20050,20050,20050,20050,0
20230620,175600,20022096780,20050,20050,20050,20050,0
20230620,175500,20022096780,20050,20050,20050,20050,0
20230620,175400,20022096780,20050,20050,20050,20050,0
20230620,175300,20022096780,20050,20050,20050,20050,0
20230620,175200,20022096780,20050,20050,20050,20050,0
20230620,175100,20022096780,20050,20050,20050,20050,0
20230620,175000,20022096780,20050,20050,20050,20050,0
20230620,174900,20022096780,20050,20050,20050,20050,0
20230620,174800,20022096780,20050,20050,20050,20050,0
20230620,174700,20022096780,20050,20050,20050,20050,0
20230620,174600,20022096780,20050,20050,20050,20050,0
20230620,174500,20022096780,20050,20050,20050,20050,0
20230620,174400,20022096780,20050,20050,20050,20050,0
20230620,174300,20022096780,20050,20050,20050,20050,0
20230620,174200,20022096780,20050,20050,20050,20050,0
20230620,174100,20022096780,20050,20050,20050,20050,0
20230620,174000,20022096780,20050,20050,20050,20050,0
20230620,173900,20022096780,20050,20050,20050,20050,0
20230620,173800,20022096780,20050,20050,20050,20050,0
20230620,173700,20022096780,20050,20050,20050,20050,0
20230620,173600,20022096780,20050,20050,20050,20050,0
20230620,173500,20022096780,20050,20050,20050,20050,0
20230620,173400,20022096780,20050,20050,20050,20050,0
20230620,173300,20022096780,20050,20050,20050,20050,0
20230620,173200,20022096780,20050,20050,20050,20050,0
20230620,173100,20022096780,20050,20050,20050,20050,0
20230620,173000,20022096780,20050,20050,20050,20050,6642
20230620,172900,20022096780,20050,20050,20050,20050,0
20230620,172800,20022096780,20050,20050,20050,20050,0
20230620,172700,20022096780,20050,20050,20050,20050,0
20230620,172600,20022096780,20050,20050,20050,20050,0
20230620,172500,20022096780,20050,20050,20050,20050,0
20230620,172400,20022096780,20050,20050,20050,20050,0
20230620,172300,20022096780,20050,20050,20050,20050,0
20230620,172200,20022096780,20050,20050,20050,20050,0
20230620,172100,20022096780,20050,20050,20050,20050,0
20230620,172000,20022096780,20050,20050,20050,20050,0
20230620,171900,20022096780,20050,20050,20050,20050,0
20230620,171800,20022096780,20050,20050,20050,20050,0
20230620,171700,20022096780,20050,20050,20050,20050,0
20230620,171600,20022096780,20050,20050,20050,20050,0
20230620,171500,20022096780,20050,20050,20050,20050,0
20230620,171400,20022096780,20050,20050,20050,20050,0
20230620,171300,20022096780,20050,20050,20050,20050,0
20230620,171200,20022096780,20050,20050,20050,20050,0
20230620,171100,20022096780,20050,20050,20050,20050,0
20230620,171000,20022096780,20050,20050,20050,20050,0
20230620,170900,20022096780,20050,20050,20050,20050,0
20230620,170800,20022096780,20050,20050,20050,20050,0
20230620,170700,20022096780,20050,20050,20050,20050,0
20230620,170600,20022096780,20050,20050,20050,20050,0
20230620,170500,20022096780,20050,20050,20050,20050,0
20230620,170400,20022096780,20050,20050,20050,20050,0
20230620,170300,20022096780,20050,20050,20050,20050,0
20230620,170200,20022096780,20050,20050,20050,20050,0
20230620,170100,20022096780,20050,20050,20050,20050,0
20230620,170000,20022096780,20050,20050,20050,20050,6642
20230620,165900,20022096780,20050,20050,20050,20050,0
20230620,165800,20022096780,20050,20050,20050,20050,0
20230620,165700,20022096780,20050,20050,20050,20050,0
20230620,165600,20022096780,20050,20050,20050,20050,0
20230620,165500,20022096780,20050,20050,20050,20050,0
20230620,165400,20022096780,20050,20050,20050,20050,0
20230620,165300,20022096780,20050,20050,20050,20050,0
20230620,165200,20022096780,20050,20050,20050,20050,0
20230620,165100,20022096780,20050,20050,20050,20050,0
20230620,165000,20022096780,20050,20050,20050,20050,0
20230620,164900,20022096780,20050,20050,20050,20050,0
20230620,164800,20022096780,20050,20050,20050,20050,0
20230620,164700,20022096780,20050,20050,20050,20050,0
20230620,164600,20022096780,20050,20050,20050,20050,0
20230620,164500,20022096780,20050,20050,20050,20050,0
20230620,164400,20022096780,20050,20050,20050,20050,0
20230620,164300,20022096780,20050,20050,20050,20050,0
20230620,164200,20022096780,20050,20050,20050,20050,0
20230620,164100,20022096780,20050,20050,20050,20050,0
20230620,164000,20022096780,20050,20050,20050,20050,0
20230620,163900,20022096780,20050,20050,20050,20050,0
20230620,163800,20022096780,20050,20050,20050,20050,0
20230620,163700,20022096780,20050,20050,20050,20050,0
20230620,163600,20022096780,20050,20050,20050,20050,0
20230620,163500,20022096780,20050,20050,20050,20050,0
20230620,163400,20022096780,20050,20050,20050,20050,0
20230620,163300,20022096780,20050,20050,20050,20050,0
20230620,163200,20022096780,20050,20050,20050,20050,0
20230620,163100,20022096780,20050,20050,20050,20050,0
20230620,163000,20022096780,20050,20050,20050,20050,6642
20230620,162900,20022096780,20050,20050,20050,20050,0
20230620,162800,20022096780,20050,20050,20050,20050,0
20230620,162700,20022096780,20050,20050,20050,20050,0
20230620,162600,20022096780,20050,20050,20050,20050,0
20230620,162500,20022096780,20050,20050,20050,20050,0
20230620,162400,20022096780,20050,20050,20050,20050,0
20230620,162300,20022096780,20050,20050,20050,20050,0
20230620,162200,20022096780,20050,20050,20050,20050,0
20230620,162100,20022096780,20050,20050,20050,20050,0
20230620,162000,20022096780,20050,20050,20050,20050,0
20230620,161900,20022096780,20050,20050,20050,20050,0
20230620,161800,20022096780,20050,20050,20050,20050,0
20230620,161700,20022096780,20050,20050,20050,20050,0
20230620,161600,20022096780,20050,20050,20050,20050,0
20230620,161500,20022096780,20050,20050,20050,20050,0
20230620,161400,20022096780,20050,20050,20050,20050,0
20230620,161300,20022096780,20050,20050,20050,20050,0
20230620,161200,20022096780,20050,20050,20050,20050,0
20230620,161100,20022096780,20050,20050,20050,20050,0
20230620,161000,20022096780,20050,20050,20050,20050,0
20230620,160900,20022096780,20050,20050,20050,20050,0
20230620,160800,20022096780,20050,20050,20050,20050,0
20230620,160700,20022096780,20050,20050,20050,20050,0
20230620,160600,20022096780,20050,20050,20050,20050,0
20230620,160500,20022096780,20050,20050,20050,20050,0
20230620,160400,20022096780,20050,20050,20050,20050,0
20230620,160300,20022096780,20050,20050,20050,20050,0
20230620,160200,20022096780,20050,20050,20050,20050,0
20230620,160100,20022096780,20050,20050,20050,20050,0
20230620,160000,20022096780,20050,20050,20050,20050,6642
20230620,155900,20022096780,20050,20050,20050,20050,0
20230620,155800,20022096780,20050,20050,20050,20050,0
20230620,155700,20022096780,20050,20050,20050,20050,0
20230620,155600,20022096780,20050,20050,20050,20050,0
20230620,155500,20022096780,20050,20050,20050,20050,0
20230620,155400,20022096780,20050,20050,20050,20050,0
20230620,155300,20022096780,20050,20050,20050,20050,0
20230620,155200,20022096780,20050,20050,20050,20050,0
20230620,155100,20022096780,20050,20050,20050,20050,0
20230620,155000,20022096780,20050,20050,20050,20050,0
20230620,154900,20022096780,20050,20050,20050,20050,0
20230620,154800,20022096780,20050,20050,20050,20050,0
20230620,154700,20022096780,20050,20050,20050,20050,0
20230620,154600,20022096780,20050,20050,20050,20050,0
20230620,154500,20022096780,20050,20050,20050,20050,0
20230620,154400,20022096780,20050,20050,20050,20050,0
20230620,154300,20022096780,20050,20050,20050,20050,0
20230620,154200,20022096780,20050,20050,20050,20050,0
20230620,154100,20022096780,20050,20050,20050,20050,0
20230620,154000,20022096780,20050,20050,20050,20050,0
20230620,153900,20022096780,20050,20050,20050,20050,0
20230620,153800,20022096780,20050,20050,20050,20050,0
20230620,153700,20022096780,20050,20050,20050,20050,0
20230620,153600,20022096780,20050,20050,20050,20050,0
20230620,153500,20022096780,20050,20050,20050,20050,0
20230620,153400,20022096780,20050,20050,20050,20050,0
20230620,153300,20022096780,20050,20050,20050,20050,0
20230620,153200,20022096780,20050,20050,20050,20050,0
20230620,153100,20022096780,20050,20050,20050,20050,0
20230620,153000,20022096780,20050,20050,20050,20050,13284
20230620,152900,19888924680,20050,20050,20050,20050,0
20230620,152800,19888924680,20050,20050,20050,20050,0
20230620,152700,19888924680,20050,20050,20050,20050,0
20230620,152600,19888924680,20050,20050,20050,20050,0
20230620,152500,19888924680,20050,20050,20050,20050,0
20230620,152400,19888924680,20050,20050,20050,20050,0
20230620,152300,19888924680,20050,20050,20050,20050,0
20230620,152200,19888924680,20050,20050,20050,20050,0
20230620,152100,19888924680,20050,20050,20050,20050,0
20230620,152000,19888924680,20050,20050,20050,20050,0
20230620,151900,19888924680,20050,20000,20100,20000,239
20230620,151800,19884129730,20000,20050,20100,20000,2003
20230620,151700,19843994180,20100,20100,20150,20100,1081
20230620,151600,19822264030,20050,20100,20150,20050,1102
20230620,151500,19800115530,20100,20100,20100,20100,858
20230620,151400,19782869730,20100,20150,20150,20100,2721
20230620,151300,19728177530,20150,20150,20150,20100,118
20230620,151200,19725804330,20150,20150,20150,20100,923
20230620,151100,19707249480,20150,20150,20150,20050,1555
20230620,151000,19676020480,20100,20050,20100,20050,1192
20230620,150900,19652061480,20050,20050,20050,20050,629
20230620,150800,19639450030,20100,20150,20150,20050,2292
20230620,150700,19593403630,20100,20150,20150,20100,935
20230620,150600,19574577730,20150,20150,20200,20100,1027
20230620,150500,19553859930,20150,20100,20150,20100,2440
20230620,150400,19504720380,20100,20100,20100,20100,1009
20230620,150300,19484439480,20100,20100,20150,20100,1393
20230620,150200,19456438880,20100,20100,20100,20050,2968
20230620,150100,19396836030,20100,20050,20100,20050,3644
20230620,150000,19323696830,20000,20000,20050,20000,1007
20230620,145900,19303521980,20000,19990,20000,19990,738
20230620,145800,19288762950,20000,20000,20000,19980,1639
20230620,145700,19255994750,20000,20000,20000,19990,2039
20230620,145600,19215214760,20000,20000,20050,20000,315
20230620,145500,19208914610,20050,20050,20100,20050,962
20230620,145400,19189626460,20100,20050,20100,20050,519
20230620,145300,19179200210,20050,20050,20050,20050,659
20230620,145200,19165987260,20050,20050,20050,20050,50
20230620,145100,19164984760,20050,20050,20100,20050,1097
20230620,145000,19142983610,20050,20050,20050,20050,201
20230620,144900,19138953560,20050,20050,20050,20050,555
20230620,144800,19127825810,20050,20100,20100,20050,245
20230620,144700,19122912260,20100,20050,20100,20050,318
20230620,144600,19116534860,20050,20100,20100,20050,331
20230620,144500,19109895560,20050,20050,20100,20050,317
20230620,144400,19103532310,20050,20050,20050,20050,109
20230620,144300,19101346860,20100,20050,20100,20050,195
20230620,144200,19097437060,20050,20050,20100,20050,212
20230620,144100,19093182760,20100,20050,20100,20050,253
20230620,144000,19088100360,20050,20100,20100,20050,453
20230620,143900,19078999710,20100,20150,20150,20100,158
20230620,143800,19075816060,20150,20050,20150,20050,1700
20230620,143700,19041592610,20100,20050,20100,20050,668
20230620,143600,19028170560,20050,20050,20100,20050,225
20230620,143500,19023649310,20050,20050,20100,20050,1007
20230620,143400,19003425660,20050,20050,20050,20050,739
20230620,143300,18988608710,20050,20050,20050,20050,283
20230620,143200,18982934560,20050,20050,20100,20050,776
20230620,143100,18967358460,20050,20050,20050,20000,920
20230620,143000,18948916910,20050,20050,20050,20000,468
20230620,142900,18939537060,20050,19980,20050,19980,681
20230620,142800,18925919370,19980,19970,19980,19970,923
20230620,142700,18907478980,19970,19930,19970,19920,1222
20230620,142600,18883116510,19930,19930,19930,19910,1533
20230620,142500,18852578290,19930,19950,19950,19930,953
20230620,142400,18833577700,19950,19990,19990,19950,2695
20230620,142300,18779755450,20000,20000,20000,19990,38
20230620,142200,18778995460,20000,19990,20000,19990,416
20230620,142100,18770679210,19990,20000,20000,19990,240
20230620,142000,18765880510,20000,20050,20050,20000,871
20230620,141900,18748459210,20000,20000,20050,20000,82
20230620,141800,18746818260,20000,20000,20000,20000,77
20230620,141700,18745278260,20000,20050,20050,20000,98
20230620,141600,18743318160,20050,20000,20050,20000,524
20230620,141500,18732836860,20000,20000,20000,20000,677
20230620,141400,18719296860,20000,20000,20050,19990,4723
20230620,141300,18624860620,20050,20050,20100,20000,4690
20230620,141200,18531013170,20050,20050,20050,20050,530
20230620,141100,18520386670,20100,20100,20100,20100,1738
20230620,141000,18485452870,20150,20100,20150,20100,1762
20230620,140900,18450035370,20100,20150,20150,20100,802
20230620,140800,18433907770,20100,20100,20100,20100,178
20230620,140700,18430329970,20150,20150,20150,20050,3245
20230620,140600,18365195020,20150,20150,20150,20100,925
20230620,140500,18346573220,20150,20200,20200,20150,67
20230620,140400,18345221020,20200,20150,20200,20150,400
20230620,140300,18337154370,20200,20150,20200,20150,708
20230620,140200,18322857370,20150,20100,20150,20100,281
20230620,140100,18317205070,20150,20100,20150,20100,1277
20230620,140000,18291511020,20100,20150,20150,20100,2624
20230620,135900,18238765020,20150,20150,20150,20100,234
20230620,135800,18234054370,20150,20100,20150,20100,302
20230620,135700,18227969120,20100,20100,20100,20100,434
20230620,135600,18219245720,20100,20100,20100,20100,102
20230620,135500,18217195520,20100,20200,20200,20100,964
20230620,135400,18197774870,20200,20200,20200,20150,2042
20230620,135300,18156599870,20150,20150,20200,20150,244
20230620,135200,18151683120,20200,20200,20200,20150,144
20230620,135100,18148774370,20150,20200,20200,20150,701
20230620,135000,18134620220,20200,20150,20200,20150,309
20230620,134900,18128383870,20150,20200,20200,20150,155
20230620,134800,18125255620,20200,20200,20200,20150,176
20230620,134700,18121704970,20150,20200,20200,20150,220
20230620,134600,18117270170,20150,20150,20200,20150,1164
20230620,134500,18093814570,20200,20150,20200,20150,189
20230620,134400,18089997370,20150,20150,20200,20150,707
20230620,134300,18075718170,20150,20200,20250,20150,210
20230620,134200,18071476970,20200,20250,20250,20150,286
20230620,134100,18065700020,20200,20250,20250,20200,2322
20230620,134000,18018778220,20250,20200,20250,20200,91
20230620,133900,18016939520,20250,20250,20250,20200,212
20230620,133800,18012653770,20250,20250,20250,20250,658
20230620,133700,17999329270,20250,20250,20250,20250,287
20230620,133600,17993517520,20300,20250,20300,20250,234
20230620,133500,17988777720,20250,20250,20250,20200,206
20230620,133400,17984606920,20200,20250,20300,20200,672
20230620,133300,17971010720,20300,20300,20300,20250,1826
20230620,133200,17933943220,20250,20300,20300,20250,206
20230620,133100,17929769870,20300,20200,20300,20200,2734
20230620,133000,17874397070,20200,20200,20250,20200,564
20230620,132900,17862982970,20250,20200,20250,20150,738
20230620,132800,17848075470,20200,20150,20200,20150,169
20230620,132700,17844669520,20200,20150,20200,20150,43
20230620,132600,17843800970,20200,20200,20200,20200,834
20230620,132500,17826954170,20200,20150,20200,20150,131
20230620,132400,17824314320,20150,20200,20200,20150,417
20230620,132300,17815892770,20250,20200,20250,20200,374
20230620,132200,17808336620,20250,20200,20250,20200,317
20230620,132100,17801928120,20200,20250,20250,20200,375
20230620,132000,17794341070,20250,20250,20250,20200,501
20230620,131900,17784195920,20200,20150,20250,20150,1632
20230620,131800,17751160470,20200,20200,20250,20200,176
20230620,131700,17747605170,20250,20200,20250,20150,3451
20230620,131600,17677942420,20200,20250,20250,20200,278
20230620,131500,17672317470,20250,20200,20250,20200,1039
20230620,131400,17651287870,20200,20200,20250,20200,956
20230620,131300,17631975370,20200,20300,20300,20200,321
20230620,131200,17625475020,20300,20250,20300,20200,1684
20230620,131100,17591382370,20250,20200,20250,20150,2222
20230620,131000,17546472570,20200,20150,20200,20100,126
20230620,130900,17543932270,20150,20150,20200,20150,2456
20230620,130800,17494443370,20150,20100,20150,20100,155
20230620,130700,17491325870,20100,20100,20150,20100,133
20230620,130600,17488652070,20100,20100,20150,20100,64
20230620,130500,17487365570,20100,20100,20150,20100,1146
20230620,130400,17464329670,20100,20100,20150,20100,658
20230620,130300,17451102570,20100,20100,20100,20100,780
20230620,130200,17435424570,20100,20100,20150,20100,92
20230620,130100,17433574020,20100,20100,20150,20100,253
20230620,130000,17428488670,20100,20100,20150,20100,614
20230620,125900,17416144820,20150,20150,20150,20100,171
20230620,125800,17412702420,20150,20100,20150,20100,1638
20230620,125700,17379773570,20100,20100,20100,20100,218
20230620,125600,17375391770,20100,20150,20150,20100,294
20230620,125500,17369472270,20150,20150,20150,20100,234
20230620,125400,17364761920,20150,20100,20150,20100,340
20230620,125300,17357915420,20100,20100,20100,20100,137
20230620,125200,17355161720,20100,20100,20150,20100,69
20230620,125100,17353771970,20100,20100,20150,20100,199
20230620,125000,17349772020,20100,20100,20150,20100,56
20230620,124900,17348646170,20100,20150,20150,20100,762
20230620,124800,17333305220,20150,20150,20150,20100,78
20230620,124700,17331733820,20100,20150,20150,20100,104
20230620,124600,17329642670,20150,20150,20150,20100,901
20230620,124500,17311513320,20150,20100,20150,20100,313
20230620,124400,17305211020,20150,20100,20150,20100,500
20230620,124300,17295158420,20100,20100,20150,20100,166
20230620,124200,17291820170,20100,20200,20200,20100,493
20230620,124100,17281897720,20150,20100,20150,20100,1057
20230620,124000,17260604720,20100,20150,20150,20100,354
20230620,123900,17253480720,20100,20100,20100,20100,55
20230620,123800,17252375220,20100,20100,20100,20050,1286
20230620,123700,17226537370,20100,20150,20150,20100,286
20230620,123600,17220787170,20100,20100,20150,20100,228
20230620,123500,17216201620,20150,20200,20200,20150,278
20230620,123400,17210594870,20200,20200,20200,20100,1765
20230620,123300,17175088570,20150,20150,20200,20100,3553
20230620,123200,17103379070,20150,20100,20150,20100,905
20230620,123100,17085160920,20100,20100,20100,20100,397
20230620,123000,17077181220,20100,20100,20150,20100,160
20230620,122900,17073963870,20100,20100,20150,20100,672
20230620,122800,17060432320,20100,20100,20100,20100,83
20230620,122700,17058764020,20100,20100,20150,20100,125
20230620,122600,17056250120,20100,20100,20150,20100,1394
20230620,122500,17028229170,20100,20100,20150,20050,231
20230620,122400,17023586070,20100,20100,20150,20100,1127
20230620,122300,17000931870,20050,20100,20150,20050,115
20230620,122200,16998618320,20100,20150,20150,20100,1075
20230620,122100,16977008520,20150,20150,20150,20150,1281
20230620,122000,16951196370,20150,20150,20200,20150,288
20230620,121900,16945390720,20150,20200,20200,20150,125
20230620,121800,16942869620,20250,20200,20250,20200,764
20230620,121700,16927428420,20250,20300,20300,20250,1592
20230620,121600,16895187420,20300,20300,20350,20300,1375
20230620,121500,16867263920,20300,20300,20300,20250,1801
20230620,121400,16830704820,20300,20250,20300,20250,1972
20230620,121300,16790679620,20200,20250,20250,20200,1627
20230620,121200,16757749220,20250,20200,20250,20200,183
20230620,121100,16754044020,20200,20250,20300,20200,2092
20230620,121000,16711630970,20250,20250,20300,20250,1293
20230620,120900,16685447670,20250,20200,20250,20200,2934
20230620,120800,16626083470,20200,20150,20200,20150,1822
20230620,120700,16589281570,20150,20250,20250,20150,1610
20230620,120600,16556760070,20200,20200,20250,20200,5550
20230620,120500,16444549320,20200,20100,20200,20100,839
20230620,120400,16427648870,20100,20100,20100,20050,683
20230620,120300,16413943870,20100,20100,20150,20100,800
20230620,120200,16397853620,20150,20100,20150,20100,1378
20230620,120100,16370137720,20100,20150,20150,20100,712
20230620,120000,16355794820,20200,20150,20200,20150,2578
20230620,115900,16303735470,20150,20150,20200,20150,8238
20230620,115800,16137539320,20150,20100,20150,20100,2878
20230620,115700,16079552870,20150,20000,20150,20000,4345
20230620,115600,15992302420,20000,19950,20000,19950,505
20230620,115500,15982205120,19950,19930,19950,19920,2190
20230620,115400,15938551700,19920,19920,19930,19920,564
20230620,115300,15927315340,19920,19910,19920,19900,1538
20230620,115200,15896680990,19910,19910,19920,19910,867
20230620,115100,15879419010,19910,19920,19920,19910,826
20230620,115000,15862969000,19920,19930,19930,19920,452
20230620,114900,15853962280,19930,19930,19930,19930,173
20230620,114800,15850514390,19930,19930,19940,19930,335
20230620,114700,15843837830,19930,19920,19930,19920,546
20230620,114600,15832956580,19930,19930,19930,19920,613
20230620,114500,15820744430,19930,19940,19940,19930,4
20230620,114400,15820664700,19920,19940,19940,19920,389
20230620,114300,15812912420,19940,19930,19940,19920,211
20230620,114200,15808708260,19940,19940,19940,19920,648
20230620,114100,15795793160,19940,19940,19950,19940,54
20230620,114000,15794715880,19920,19930,19950,19920,384
20230620,113900,15787065140,19930,19980,19980,19930,1440
20230620,113800,15758325170,19990,20000,20000,19980,1342
20230620,113700,15731492400,20000,20000,20050,20000,2274
20230620,113600,15686011050,20000,20000,20000,20000,144
20230620,113500,15683131050,20000,20000,20050,20000,218
20230620,113400,15678765800,20050,20050,20050,20000,403
20230620,113300,15670704400,20000,20000,20000,20000,1
20230620,113200,15670684400,20000,20050,20050,20000,105
20230620,113100,15668583800,20050,20050,20050,20050,829
20230620,113000,15651962350,20050,20050,20100,20050,668
20230620,112900,15638568350,20050,20050,20100,20050,163
20230620,112800,15635297900,20100,20050,20100,20050,1073
20230620,112700,15613779400,20050,20000,20050,20000,2015
20230620,112600,15573470000,20000,20000,20000,20000,508
20230620,112500,15563310000,20050,20050,20050,20000,336
20230620,112400,15556575700,20050,20050,20050,20050,329
20230620,112300,15549979250,20050,20050,20050,20050,139
20230620,112200,15547192300,20050,20050,20050,20050,293
20230620,112100,15541317650,20050,20100,20100,20050,412
20230620,112000,15533056750,20050,20050,20050,20050,126
20230620,111900,15530530450,20100,20100,20100,20050,474
20230620,111800,15521018800,20100,20050,20100,20000,995
20230620,111700,15501061400,20000,20000,20000,20000,281
20230620,111600,15495441400,20050,20050,20050,20000,1842
20230620,111500,15458594250,20050,20050,20050,20050,1287
20230620,111400,15432789900,20000,20000,20050,20000,348
20230620,111300,15425819050,20050,20050,20050,20050,300
20230620,111200,15419804050,20050,20050,20050,20000,809
20230620,111100,15403621850,20050,20000,20050,20000,375
20230620,111000,15396118650,20000,20000,20050,20000,378
20230620,110900,15388558250,20050,20050,20050,20000,1192
20230620,110800,15364661200,20050,20000,20050,20000,437
20230620,110700,15355913200,20050,20050,20100,20000,537
20230620,110600,15345150800,20100,20050,20100,20000,1221
20230620,110500,15320665550,20050,20100,20100,20000,722
20230620,110400,15306185300,20100,20150,20150,20100,1409
20230620,110300,15277862900,20150,20050,20150,20000,7586
20230620,110200,15125356300,20000,20100,20150,20000,2208
20230620,110100,15080997100,20100,20000,20150,20000,3568
20230620,110000,15009407200,19990,19990,20000,19980,1255
20230620,105900,14984312250,19990,19960,19990,19960,1536
20230620,105800,14953619350,19960,19950,19970,19900,3465
20230620,105700,14884536450,19950,19900,20000,19900,2791
20230620,105600,14828839480,19900,19850,19900,19850,470
20230620,105500,14819503780,19850,19830,19850,19820,957
20230620,105400,14800518310,19820,19820,19820,19810,485
20230620,105300,14790909050,19820,19800,19820,19800,370
20230620,105200,14783578730,19780,19790,19800,19770,985
20230620,105100,14764098230,19780,19800,19810,19780,2168
20230620,105000,14721202110,19800,19810,19820,19770,1717
20230620,104900,14687241300,19810,19820,19830,19770,399
20230620,104800,14679346000,19760,19810,19840,19740,3217
20230620,104700,14615786310,19810,19800,19830,19730,1195
20230620,104600,14592181830,19840,19890,19890,19730,15086
20230620,104500,14293328830,19900,19910,19910,19890,1283
20230620,104400,14267797580,19910,19920,19920,19910,1338
20230620,104300,14241155080,19920,19910,19920,19910,483
20230620,104200,14231534830,19910,19910,19920,19910,168
20230620,104100,14228189630,19910,19920,19920,19910,255
20230620,104000,14223112110,19910,19950,19950,19910,1483
20230620,103900,14193531300,19920,19910,19920,19900,1472
20230620,103800,14164226160,19910,19900,19910,19900,1247
20230620,103700,14139410480,19910,19930,19930,19900,2264
20230620,103600,14094330510,19930,19920,19950,19920,1401
20230620,103500,14066415930,19920,19930,19930,19920,1099
20230620,103400,14044521400,19920,19940,19940,19920,1532
20230620,103300,14013992460,19950,19950,19950,19930,2126
20230620,103200,13971600140,19950,19960,19970,19950,2118
20230620,103100,13929335280,19960,19960,19970,19960,651
20230620,103000,13916338660,19960,19990,19990,19960,1024
20230620,102900,13895889600,19990,19990,19990,19970,132
20230620,102800,13893252800,19990,19970,19990,19960,374
20230620,102700,13885786690,19970,19990,19990,19960,119
20230620,102600,13883410780,20000,19990,20000,19960,1735
20230620,102500,13848744910,19990,19980,19990,19970,648
20230620,102400,13835796020,19980,19980,19990,19970,790
20230620,102300,13820011890,19980,19990,19990,19960,2697
20230620,102200,13766149920,19990,19970,19990,19970,819
20230620,102100,13749784290,19970,19960,19990,19950,604
20230620,102000,13737729310,19930,19980,19980,19930,2252
20230620,101900,13692806140,19980,19940,19990,19930,1603
20230620,101800,13660848580,19940,19990,19990,19930,8799
20230620,101700,13485202700,19990,20000,20000,19990,1121
20230620,101600,13462791660,20000,20050,20100,19990,7251
20230620,101500,13317777980,20050,20050,20100,20050,115
20230620,101400,13315471680,20100,20050,20100,20000,3072
20230620,101300,13253951380,20050,20050,20100,20000,858
20230620,101200,13236744630,20050,20050,20050,20050,730
20230620,101100,13222108130,20050,20000,20050,20000,1312
20230620,101000,13195857080,20050,20100,20100,20000,1431
20230620,100900,13167189080,20100,20100,20100,20000,828
20230620,100800,13150583030,20050,20150,20150,20050,1710
20230620,100700,13116274430,20150,20050,20150,20050,2320
20230620,100600,13069652530,20050,20050,20100,20050,1029
20230620,100500,13048994780,20050,20050,20100,20000,2104
20230620,100400,13006880030,20100,20000,20100,19990,6564
20230620,100300,12875548380,20000,20200,20200,19990,6341
20230620,100200,12748375640,20200,20150,20200,20150,1253
20230620,100100,12723115840,20150,20050,20150,20050,766
20230620,100000,12707705790,20050,20050,20100,20000,7202
20230620,095900,12563597990,20050,20150,20150,20000,10279
20230620,095800,12357443240,20200,20150,20250,20150,433
20230620,095700,12348696540,20150,20150,20200,20150,1939
20230620,095600,12309579140,20150,20250,20300,20150,5013
20230620,095500,12208307640,20250,20300,20300,20200,1977
20230620,095400,12168279240,20300,20300,20350,20300,2050
20230620,095300,12126641040,20350,20300,20350,20300,879
20230620,095200,12108765590,20300,20350,20350,20300,684
20230620,095100,12094867390,20350,20400,20400,20350,2035
20230620,095000,12053424990,20400,20400,20400,20400,1305
20230620,094900,12026802990,20450,20450,20500,20400,1093
20230620,094800,12004448090,20450,20300,20450,20300,6041
20230620,094700,11881129740,20350,20300,20350,20300,330
20230620,094600,11874429740,20300,20250,20350,20250,2817
20230620,094500,11817173240,20250,20300,20350,20200,3090
20230620,094400,11754505390,20300,20350,20350,20300,2702
20230620,094300,11699642390,20350,20300,20350,20300,2888
20230620,094200,11640941390,20300,20300,20400,20250,3582
20230620,094100,11568194690,20300,20250,20300,20200,2429
20230620,094000,11518986440,20250,20250,20300,20200,2193
20230620,093900,11474577540,20250,20250,20300,20200,1939
20230620,093800,11435311190,20250,20200,20250,20150,7073
20230620,093700,11292467590,20150,20050,20200,20000,8030
20230620,093600,11131012590,20050,20150,20200,20000,6409
20230620,093500,11002191990,20150,20000,20200,20000,12742
20230620,093400,10746319440,20000,20200,20250,20000,15338
20230620,093300,10438091140,20200,20250,20300,20150,7980
20230620,093200,10276700240,20250,20350,20400,20200,15659
20230620,093100,9959320490,20400,20500,20500,20400,11682
20230620,093000,9720506290,20500,20550,20550,20500,6631
20230620,092900,9584521340,20550,20550,20600,20500,6236
20230620,092800,9456319040,20550,20550,20600,20500,6361
20230620,092700,9325634940,20500,20600,20600,20500,5182
20230620,092600,9219270240,20550,20600,20600,20550,8373
20230620,092500,9047078290,20550,20600,20600,20550,8051
20230620,092400,8881310390,20550,20600,20600,20500,7256
20230620,092300,8732023390,20600,20400,20700,20400,17593
20230620,092200,8369823040,20300,20450,20450,20250,17483
20230620,092100,8013704040,20400,20650,20650,20400,17988
20230620,092000,7644370640,20600,20750,20750,20600,14299
20230620,091900,7348778890,20700,20750,20800,20600,28572
20230620,091800,6756754790,20750,20500,20750,20500,40250
20230620,091700,5924091390,20500,20600,20650,20400,26222
20230620,091600,5386736190,20600,20750,20800,20550,52375
20230620,091500,4304699140,20750,20300,20900,20200,107271
20230620,091400,2086777640,20250,19860,20800,19860,56769
20230620,091300,933954220,19840,19780,19880,19780,4976
20230620,091200,835263360,19780,19760,19780,19760,1002
20230620,091100,815462000,19750,19810,19810,19750,1097
20230620,091000,793763560,19780,19770,19800,19750,1046
20230620,090900,773068620,19780,19750,19800,19740,932
20230620,090800,754652830,19750,19820,19820,19740,1121
20230620,090700,732510430,19820,19840,19840,19730,702
20230620,090600,718644670,19840,19840,19850,19750,2567
20230620,090500,667724100,19830,19630,19840,19630,7875
20230620,090400,512279040,19700,19610,19710,19610,1327
20230620,090300,486178550,19610,19530,19710,19520,5236
20230620,090200,383510750,19530,19660,19660,19520,2529
20230620,090100,333971390,19630,19620,19700,19620,2584
20230620,090000,283162550,19610,19500,19690,19500,14163