KissMeData/396690/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,202500,64909120,3455,3455,3455,3455,509
20230620,202400,64909120,3455,3455,3455,3455,0
20230620,202300,64909120,3455,3455,3455,3455,0
20230620,202200,64909120,3455,3455,3455,3455,0
20230620,202100,64909120,3455,3455,3455,3455,0
20230620,202000,64909120,3455,3455,3455,3455,0
20230620,201900,64909120,3455,3455,3455,3455,0
20230620,201800,64909120,3455,3455,3455,3455,0
20230620,201700,64909120,3455,3455,3455,3455,0
20230620,201600,64909120,3455,3455,3455,3455,0
20230620,201500,64909120,3455,3455,3455,3455,0
20230620,201400,64909120,3455,3455,3455,3455,0
20230620,201300,64909120,3455,3455,3455,3455,0
20230620,201200,64909120,3455,3455,3455,3455,0
20230620,201100,64909120,3455,3455,3455,3455,0
20230620,201000,64909120,3455,3455,3455,3455,0
20230620,200900,64909120,3455,3455,3455,3455,0
20230620,200800,64909120,3455,3455,3455,3455,0
20230620,200700,64909120,3455,3455,3455,3455,0
20230620,200600,64909120,3455,3455,3455,3455,0
20230620,200500,64909120,3455,3455,3455,3455,0
20230620,200400,64909120,3455,3455,3455,3455,0
20230620,200300,64909120,3455,3455,3455,3455,0
20230620,200200,64909120,3455,3455,3455,3455,0
20230620,200100,64909120,3455,3455,3455,3455,0
20230620,200000,64909120,3455,3455,3455,3455,0
20230620,195900,64909120,3455,3455,3455,3455,0
20230620,195800,64909120,3455,3455,3455,3455,0
20230620,195700,64909120,3455,3455,3455,3455,0
20230620,195600,64909120,3455,3455,3455,3455,0
20230620,195500,64909120,3455,3455,3455,3455,509
20230620,195400,64909120,3455,3455,3455,3455,0
20230620,195300,64909120,3455,3455,3455,3455,0
20230620,195200,64909120,3455,3455,3455,3455,0
20230620,195100,64909120,3455,3455,3455,3455,0
20230620,195000,64909120,3455,3455,3455,3455,0
20230620,194900,64909120,3455,3455,3455,3455,0
20230620,194800,64909120,3455,3455,3455,3455,0
20230620,194700,64909120,3455,3455,3455,3455,0
20230620,194600,64909120,3455,3455,3455,3455,0
20230620,194500,64909120,3455,3455,3455,3455,0
20230620,194400,64909120,3455,3455,3455,3455,0
20230620,194300,64909120,3455,3455,3455,3455,0
20230620,194200,64909120,3455,3455,3455,3455,0
20230620,194100,64909120,3455,3455,3455,3455,0
20230620,194000,64909120,3455,3455,3455,3455,0
20230620,193900,64909120,3455,3455,3455,3455,0
20230620,193800,64909120,3455,3455,3455,3455,0
20230620,193700,64909120,3455,3455,3455,3455,0
20230620,193600,64909120,3455,3455,3455,3455,0
20230620,193500,64909120,3455,3455,3455,3455,0
20230620,193400,64909120,3455,3455,3455,3455,0
20230620,193300,64909120,3455,3455,3455,3455,0
20230620,193200,64909120,3455,3455,3455,3455,0
20230620,193100,64909120,3455,3455,3455,3455,0
20230620,193000,64909120,3455,3455,3455,3455,0
20230620,192900,64909120,3455,3455,3455,3455,0
20230620,192800,64909120,3455,3455,3455,3455,0
20230620,192700,64909120,3455,3455,3455,3455,0
20230620,192600,64909120,3455,3455,3455,3455,0
20230620,192500,64909120,3455,3455,3455,3455,509
20230620,192400,64909120,3455,3455,3455,3455,0
20230620,192300,64909120,3455,3455,3455,3455,0
20230620,192200,64909120,3455,3455,3455,3455,0
20230620,192100,64909120,3455,3455,3455,3455,0
20230620,192000,64909120,3455,3455,3455,3455,0
20230620,191900,64909120,3455,3455,3455,3455,0
20230620,191800,64909120,3455,3455,3455,3455,0
20230620,191700,64909120,3455,3455,3455,3455,0
20230620,191600,64909120,3455,3455,3455,3455,0
20230620,191500,64909120,3455,3455,3455,3455,0
20230620,191400,64909120,3455,3455,3455,3455,0
20230620,191300,64909120,3455,3455,3455,3455,0
20230620,191200,64909120,3455,3455,3455,3455,0
20230620,191100,64909120,3455,3455,3455,3455,0
20230620,191000,64909120,3455,3455,3455,3455,0
20230620,190900,64909120,3455,3455,3455,3455,0
20230620,190800,64909120,3455,3455,3455,3455,0
20230620,190700,64909120,3455,3455,3455,3455,0
20230620,190600,64909120,3455,3455,3455,3455,0
20230620,190500,64909120,3455,3455,3455,3455,0
20230620,190400,64909120,3455,3455,3455,3455,0
20230620,190300,64909120,3455,3455,3455,3455,0
20230620,190200,64909120,3455,3455,3455,3455,0
20230620,190100,64909120,3455,3455,3455,3455,0
20230620,190000,64909120,3455,3455,3455,3455,0
20230620,185900,64909120,3455,3455,3455,3455,0
20230620,185800,64909120,3455,3455,3455,3455,0
20230620,185700,64909120,3455,3455,3455,3455,0
20230620,185600,64909120,3455,3455,3455,3455,0
20230620,185500,64909120,3455,3455,3455,3455,509
20230620,185400,64909120,3455,3455,3455,3455,0
20230620,185300,64909120,3455,3455,3455,3455,0
20230620,185200,64909120,3455,3455,3455,3455,0
20230620,185100,64909120,3455,3455,3455,3455,0
20230620,185000,64909120,3455,3455,3455,3455,0
20230620,184900,64909120,3455,3455,3455,3455,0
20230620,184800,64909120,3455,3455,3455,3455,0
20230620,184700,64909120,3455,3455,3455,3455,0
20230620,184600,64909120,3455,3455,3455,3455,0
20230620,184500,64909120,3455,3455,3455,3455,0
20230620,184400,64909120,3455,3455,3455,3455,0
20230620,184300,64909120,3455,3455,3455,3455,0
20230620,184200,64909120,3455,3455,3455,3455,0
20230620,184100,64909120,3455,3455,3455,3455,0
20230620,184000,64909120,3455,3455,3455,3455,0
20230620,183900,64909120,3455,3455,3455,3455,0
20230620,183800,64909120,3455,3455,3455,3455,0
20230620,183700,64909120,3455,3455,3455,3455,0
20230620,183600,64909120,3455,3455,3455,3455,0
20230620,183500,64909120,3455,3455,3455,3455,0
20230620,183400,64909120,3455,3455,3455,3455,0
20230620,183300,64909120,3455,3455,3455,3455,0
20230620,183200,64909120,3455,3455,3455,3455,0
20230620,183100,64909120,3455,3455,3455,3455,0
20230620,183000,64909120,3455,3455,3455,3455,0
20230620,182900,64909120,3455,3455,3455,3455,0
20230620,182800,64909120,3455,3455,3455,3455,0
20230620,182700,64909120,3455,3455,3455,3455,0
20230620,182600,64909120,3455,3455,3455,3455,0
20230620,182500,64909120,3455,3455,3455,3455,509
20230620,182400,64909120,3455,3455,3455,3455,0
20230620,182300,64909120,3455,3455,3455,3455,0
20230620,182200,64909120,3455,3455,3455,3455,0
20230620,182100,64909120,3455,3455,3455,3455,0
20230620,182000,64909120,3455,3455,3455,3455,0
20230620,181900,64909120,3455,3455,3455,3455,0
20230620,181800,64909120,3455,3455,3455,3455,0
20230620,181700,64909120,3455,3455,3455,3455,0
20230620,181600,64909120,3455,3455,3455,3455,0
20230620,181500,64909120,3455,3455,3455,3455,0
20230620,181400,64909120,3455,3455,3455,3455,0
20230620,181300,64909120,3455,3455,3455,3455,0
20230620,181200,64909120,3455,3455,3455,3455,0
20230620,181100,64909120,3455,3455,3455,3455,0
20230620,181000,64909120,3455,3455,3455,3455,0
20230620,180900,64909120,3455,3455,3455,3455,0
20230620,180800,64909120,3455,3455,3455,3455,0
20230620,180700,64909120,3455,3455,3455,3455,0
20230620,180600,64909120,3455,3455,3455,3455,0
20230620,180500,64909120,3455,3455,3455,3455,0
20230620,180400,64909120,3455,3455,3455,3455,0
20230620,180300,64909120,3455,3455,3455,3455,0
20230620,180200,64909120,3455,3455,3455,3455,0
20230620,180100,64909120,3455,3455,3455,3455,0
20230620,180000,64909120,3455,3455,3455,3455,0
20230620,175900,64909120,3455,3455,3455,3455,0
20230620,175800,64909120,3455,3455,3455,3455,0
20230620,175700,64909120,3455,3455,3455,3455,0
20230620,175600,64909120,3455,3455,3455,3455,0
20230620,175500,64909120,3455,3455,3455,3455,509
20230620,175400,64909120,3455,3455,3455,3455,0
20230620,175300,64909120,3455,3455,3455,3455,0
20230620,175200,64909120,3455,3455,3455,3455,0
20230620,175100,64909120,3455,3455,3455,3455,0
20230620,175000,64909120,3455,3455,3455,3455,0
20230620,174900,64909120,3455,3455,3455,3455,0
20230620,174800,64909120,3455,3455,3455,3455,0
20230620,174700,64909120,3455,3455,3455,3455,0
20230620,174600,64909120,3455,3455,3455,3455,0
20230620,174500,64909120,3455,3455,3455,3455,0
20230620,174400,64909120,3455,3455,3455,3455,0
20230620,174300,64909120,3455,3455,3455,3455,0
20230620,174200,64909120,3455,3455,3455,3455,0
20230620,174100,64909120,3455,3455,3455,3455,0
20230620,174000,64909120,3455,3455,3455,3455,0
20230620,173900,64909120,3455,3455,3455,3455,0
20230620,173800,64909120,3455,3455,3455,3455,0
20230620,173700,64909120,3455,3455,3455,3455,0
20230620,173600,64909120,3455,3455,3455,3455,0
20230620,173500,64909120,3455,3455,3455,3455,0
20230620,173400,64909120,3455,3455,3455,3455,0
20230620,173300,64909120,3455,3455,3455,3455,0
20230620,173200,64909120,3455,3455,3455,3455,0
20230620,173100,64909120,3455,3455,3455,3455,0
20230620,173000,64909120,3455,3455,3455,3455,0
20230620,172900,64909120,3455,3455,3455,3455,0
20230620,172800,64909120,3455,3455,3455,3455,0
20230620,172700,64909120,3455,3455,3455,3455,0
20230620,172600,64909120,3455,3455,3455,3455,0
20230620,172500,64909120,3455,3455,3455,3455,509
20230620,172400,64909120,3455,3455,3455,3455,0
20230620,172300,64909120,3455,3455,3455,3455,0
20230620,172200,64909120,3455,3455,3455,3455,0
20230620,172100,64909120,3455,3455,3455,3455,0
20230620,172000,64909120,3455,3455,3455,3455,0
20230620,171900,64909120,3455,3455,3455,3455,0
20230620,171800,64909120,3455,3455,3455,3455,0
20230620,171700,64909120,3455,3455,3455,3455,0
20230620,171600,64909120,3455,3455,3455,3455,0
20230620,171500,64909120,3455,3455,3455,3455,0
20230620,171400,64909120,3455,3455,3455,3455,0
20230620,171300,64909120,3455,3455,3455,3455,0
20230620,171200,64909120,3455,3455,3455,3455,0
20230620,171100,64909120,3455,3455,3455,3455,0
20230620,171000,64909120,3455,3455,3455,3455,0
20230620,170900,64909120,3455,3455,3455,3455,0
20230620,170800,64909120,3455,3455,3455,3455,0
20230620,170700,64909120,3455,3455,3455,3455,0
20230620,170600,64909120,3455,3455,3455,3455,0
20230620,170500,64909120,3455,3455,3455,3455,0
20230620,170400,64909120,3455,3455,3455,3455,0
20230620,170300,64909120,3455,3455,3455,3455,0
20230620,170200,64909120,3455,3455,3455,3455,0
20230620,170100,64909120,3455,3455,3455,3455,0
20230620,170000,64909120,3455,3455,3455,3455,0
20230620,165900,64909120,3455,3455,3455,3455,0
20230620,165800,64909120,3455,3455,3455,3455,0
20230620,165700,64909120,3455,3455,3455,3455,0
20230620,165600,64909120,3455,3455,3455,3455,0
20230620,165500,64909120,3455,3455,3455,3455,509
20230620,165400,64909120,3455,3455,3455,3455,0
20230620,165300,64909120,3455,3455,3455,3455,0
20230620,165200,64909120,3455,3455,3455,3455,0
20230620,165100,64909120,3455,3455,3455,3455,0
20230620,165000,64909120,3455,3455,3455,3455,0
20230620,164900,64909120,3455,3455,3455,3455,0
20230620,164800,64909120,3455,3455,3455,3455,0
20230620,164700,64909120,3455,3455,3455,3455,0
20230620,164600,64909120,3455,3455,3455,3455,0
20230620,164500,64909120,3455,3455,3455,3455,0
20230620,164400,64909120,3455,3455,3455,3455,0
20230620,164300,64909120,3455,3455,3455,3455,0
20230620,164200,64909120,3455,3455,3455,3455,0
20230620,164100,64909120,3455,3455,3455,3455,0
20230620,164000,64909120,3455,3455,3455,3455,0
20230620,163900,64909120,3455,3455,3455,3455,0
20230620,163800,64909120,3455,3455,3455,3455,0
20230620,163700,64909120,3455,3455,3455,3455,0
20230620,163600,64909120,3455,3455,3455,3455,0
20230620,163500,64909120,3455,3455,3455,3455,0
20230620,163400,64909120,3455,3455,3455,3455,0
20230620,163300,64909120,3455,3455,3455,3455,0
20230620,163200,64909120,3455,3455,3455,3455,0
20230620,163100,64909120,3455,3455,3455,3455,0
20230620,163000,64909120,3455,3455,3455,3455,0
20230620,162900,64909120,3455,3455,3455,3455,0
20230620,162800,64909120,3455,3455,3455,3455,0
20230620,162700,64909120,3455,3455,3455,3455,0
20230620,162600,64909120,3455,3455,3455,3455,0
20230620,162500,64909120,3455,3455,3455,3455,509
20230620,162400,64909120,3455,3455,3455,3455,0
20230620,162300,64909120,3455,3455,3455,3455,0
20230620,162200,64909120,3455,3455,3455,3455,0
20230620,162100,64909120,3455,3455,3455,3455,0
20230620,162000,64909120,3455,3455,3455,3455,0
20230620,161900,64909120,3455,3455,3455,3455,0
20230620,161800,64909120,3455,3455,3455,3455,0
20230620,161700,64909120,3455,3455,3455,3455,0
20230620,161600,64909120,3455,3455,3455,3455,0
20230620,161500,64909120,3455,3455,3455,3455,0
20230620,161400,64909120,3455,3455,3455,3455,0
20230620,161300,64909120,3455,3455,3455,3455,0
20230620,161200,64909120,3455,3455,3455,3455,0
20230620,161100,64909120,3455,3455,3455,3455,0
20230620,161000,64909120,3455,3455,3455,3455,0
20230620,160900,64909120,3455,3455,3455,3455,0
20230620,160800,64909120,3455,3455,3455,3455,0
20230620,160700,64909120,3455,3455,3455,3455,0
20230620,160600,64909120,3455,3455,3455,3455,0
20230620,160500,64909120,3455,3455,3455,3455,0
20230620,160400,64909120,3455,3455,3455,3455,0
20230620,160300,64909120,3455,3455,3455,3455,0
20230620,160200,64909120,3455,3455,3455,3455,0
20230620,160100,64909120,3455,3455,3455,3455,0
20230620,160000,64909120,3455,3455,3455,3455,0
20230620,155900,64909120,3455,3455,3455,3455,0
20230620,155800,64909120,3455,3455,3455,3455,0
20230620,155700,64909120,3455,3455,3455,3455,0
20230620,155600,64909120,3455,3455,3455,3455,0
20230620,155500,64909120,3455,3455,3455,3455,509
20230620,155400,64909120,3455,3455,3455,3455,0
20230620,155300,64909120,3455,3455,3455,3455,0
20230620,155200,64909120,3455,3455,3455,3455,0
20230620,155100,64909120,3455,3455,3455,3455,0
20230620,155000,64909120,3455,3455,3455,3455,0
20230620,154900,64909120,3455,3455,3455,3455,0
20230620,154800,64909120,3455,3455,3455,3455,0
20230620,154700,64909120,3455,3455,3455,3455,0
20230620,154600,64909120,3455,3455,3455,3455,0
20230620,154500,64909120,3455,3455,3455,3455,0
20230620,154400,64909120,3455,3455,3455,3455,0
20230620,154300,64909120,3455,3455,3455,3455,0
20230620,154200,64909120,3455,3455,3455,3455,0
20230620,154100,64909120,3455,3455,3455,3455,0
20230620,154000,64909120,3455,3455,3455,3455,0
20230620,153900,64909120,3455,3455,3455,3455,0
20230620,153800,64909120,3455,3455,3455,3455,0
20230620,153700,64909120,3455,3455,3455,3455,0
20230620,153600,64909120,3455,3455,3455,3455,0
20230620,153500,64909120,3455,3455,3455,3455,0
20230620,153400,64909120,3455,3455,3455,3455,0
20230620,153300,64909120,3455,3455,3455,3455,0
20230620,153200,64909120,3455,3455,3455,3455,0
20230620,153100,64909120,3455,3455,3455,3455,0
20230620,153000,64909120,3455,3455,3455,3455,509
20230620,152900,63150525,3455,3455,3455,3455,0
20230620,152800,63150525,3455,3455,3455,3455,0
20230620,152700,63150525,3455,3455,3455,3455,0
20230620,152600,63150525,3455,3455,3455,3455,0
20230620,152500,63150525,3455,3455,3455,3455,0
20230620,152400,63150525,3455,3455,3455,3455,0
20230620,152300,63150525,3455,3455,3455,3455,0
20230620,152200,63150525,3455,3455,3455,3455,0
20230620,152100,63150525,3455,3455,3455,3455,0
20230620,152000,63150525,3455,3455,3455,3455,0
20230620,151900,63150525,3455,3455,3455,3455,0
20230620,151800,63150525,3455,3455,3455,3455,0
20230620,151700,63150525,3455,3455,3455,3455,0
20230620,151600,63150525,3455,3455,3455,3455,0
20230620,151500,63150525,3455,3455,3455,3455,30
20230620,151400,63046875,3455,3455,3455,3455,0
20230620,151300,63046875,3455,3455,3455,3455,3
20230620,151200,63036510,3455,3455,3455,3455,6
20230620,151100,63015780,3455,3455,3455,3455,0
20230620,151000,63015780,3455,3455,3455,3455,0
20230620,150900,63015780,3455,3455,3455,3455,1
20230620,150800,63012325,3455,3455,3455,3455,0
20230620,150700,63012325,3455,3455,3455,3455,0
20230620,150600,63012325,3455,3450,3455,3450,105
20230620,150500,62650070,3455,3455,3455,3455,0
20230620,150400,62650070,3455,3455,3455,3455,0
20230620,150300,62650070,3455,3440,3455,3440,196
20230620,150200,61975800,3445,3455,3455,3445,115
20230620,150100,61579535,3455,3455,3455,3455,1
20230620,150000,61576080,3445,3445,3445,3445,149
20230620,145900,61062775,3445,3445,3445,3445,19
20230620,145800,60997320,3455,3455,3455,3455,0
20230620,145700,60997320,3455,3450,3455,3450,38
20230620,145600,60866215,3445,3445,3445,3445,38
20230620,145500,60735305,3455,3450,3455,3445,218
20230620,145400,59984275,3455,3450,3455,3450,20
20230620,145300,59915265,3455,3455,3455,3455,4
20230620,145200,59901445,3450,3450,3450,3450,19
20230620,145100,59835895,3455,3455,3455,3450,24
20230620,145000,59753070,3450,3450,3450,3450,18
20230620,144900,59690970,3455,3455,3455,3455,0
20230620,144800,59690970,3455,3450,3455,3450,20
20230620,144700,59621965,3455,3450,3455,3450,20
20230620,144600,59552960,3455,3455,3455,3455,1
20230620,144500,59549505,3455,3445,3455,3445,81
20230620,144400,59270350,3445,3445,3450,3445,56
20230620,144300,59077425,3445,3445,3445,3445,112
20230620,144200,58691585,3455,3450,3455,3450,20
20230620,144100,58622580,3455,3455,3455,3455,0
20230620,144000,58622580,3455,3455,3455,3450,43
20230620,143900,58474110,3455,3450,3455,3450,20
20230620,143800,58405100,3455,3455,3455,3455,0
20230620,143700,58405100,3455,3450,3455,3450,21
20230620,143600,58332640,3455,3455,3455,3455,0
20230620,143500,58332640,3455,3450,3455,3450,55
20230620,143400,58142800,3455,3455,3455,3455,0
20230620,143300,58142800,3455,3450,3455,3450,76
20230620,143200,57880595,3445,3445,3445,3445,19
20230620,143100,57815140,3440,3445,3450,3440,95
20230620,143000,57488270,3445,3445,3445,3445,17
20230620,142900,57429705,3445,3440,3450,3440,31
20230620,142800,57322965,3440,3440,3440,3440,31
20230620,142700,57216325,3450,3450,3450,3445,23
20230620,142600,57137070,3450,3445,3450,3445,20
20230620,142500,57068165,3450,3450,3450,3445,338
20230620,142400,55903740,3445,3450,3450,3445,48
20230620,142300,55738230,3450,3450,3450,3445,24
20230620,142200,55655525,3450,3450,3450,3445,18
20230620,142100,55593465,3450,3450,3450,3445,31
20230620,142000,55486610,3450,3445,3450,3445,35
20230620,141900,55365955,3450,3445,3450,3445,39
20230620,141800,55231595,3450,3450,3450,3445,30
20230620,141700,55128185,3450,3450,3450,3450,1
20230620,141600,55124735,3445,3445,3450,3445,61
20230620,141500,54914565,3450,3445,3450,3445,23
20230620,141400,54835310,3450,3450,3450,3450,3
20230620,141300,54824960,3445,3450,3450,3445,22
20230620,141200,54749150,3445,3445,3445,3445,56
20230620,141100,54556230,3445,3445,3445,3445,0
20230620,141000,54556230,3445,3445,3445,3445,19
20230620,140900,54490775,3445,3445,3445,3445,56
20230620,140800,54297855,3445,3445,3445,3445,0
20230620,140700,54297855,3445,3450,3450,3445,20
20230620,140600,54228950,3450,3445,3450,3445,57
20230620,140500,54032580,3450,3450,3450,3450,0
20230620,140400,54032580,3450,3450,3450,3445,34
20230620,140300,53915375,3445,3445,3445,3445,38
20230620,140200,53784465,3445,3450,3450,3445,25
20230620,140100,53698305,3445,3445,3445,3445,19
20230620,140000,53632850,3450,3445,3450,3445,59
20230620,135900,53429590,3445,3445,3445,3445,19
20230620,135800,53364135,3450,3445,3450,3445,19
20230620,135700,53298675,3445,3450,3450,3445,76
20230620,135600,53036660,3445,3445,3445,3445,19
20230620,135500,52971205,3445,3445,3445,3445,19
20230620,135400,52905750,3445,3445,3445,3445,38
20230620,135300,52774840,3445,3450,3450,3445,19
20230620,135200,52709380,3445,3445,3445,3445,19
20230620,135100,52643925,3450,3450,3450,3450,1
20230620,135000,52640475,3445,3445,3450,3445,77
20230620,134900,52375205,3445,3445,3445,3445,0
20230620,134800,52375205,3445,3445,3445,3445,19
20230620,134700,52309750,3445,3445,3445,3445,56
20230620,134600,52116830,3445,3445,3445,3445,0
20230620,134500,52116830,3445,3450,3450,3445,20
20230620,134400,52047925,3445,3445,3445,3445,19
20230620,134300,51982470,3445,3445,3445,3445,0
20230620,134200,51982470,3445,3445,3445,3445,37
20230620,134100,51855005,3445,3445,3445,3445,19
20230620,134000,51789550,3450,3450,3450,3450,0
20230620,133900,51789550,3450,3450,3450,3450,0
20230620,133800,51789550,3450,3445,3450,3445,418
20230620,133700,50347540,3450,3450,3450,3450,1
20230620,133600,50344090,3445,3445,3445,3445,19
20230620,133500,50278635,3445,3445,3445,3445,0
20230620,133400,50278635,3445,3445,3445,3445,19
20230620,133300,50213180,3445,3445,3445,3445,18
20230620,133200,50151170,3445,3445,3445,3445,0
20230620,133100,50151170,3445,3445,3445,3445,19
20230620,133000,50085715,3445,3445,3445,3445,19
20230620,132900,50020260,3450,3450,3450,3450,101
20230620,132800,49671810,3445,3445,3445,3445,56
20230620,132700,49478890,3445,3445,3445,3445,18
20230620,132600,49416880,3445,3445,3445,3445,0
20230620,132500,49416880,3445,3445,3445,3445,61
20230620,132400,49206735,3445,3445,3445,3445,39
20230620,132300,49072380,3445,3445,3445,3445,0
20230620,132200,49072380,3445,3450,3450,3445,106
20230620,132100,48706960,3445,3445,3445,3445,0
20230620,132000,48706960,3445,3445,3445,3445,19
20230620,131900,48641505,3445,3445,3445,3445,56
20230620,131800,48448585,3445,3445,3445,3445,10
20230620,131700,48414135,3445,3445,3445,3445,18
20230620,131600,48352125,3445,3450,3450,3445,67
20230620,131500,48121260,3450,3450,3450,3450,5
20230620,131400,48104010,3450,3445,3450,3445,25
20230620,131300,48017855,3450,3445,3450,3445,61
20230620,131200,47807685,3445,3445,3445,3445,0
20230620,131100,47807685,3445,3445,3445,3445,38
20230620,131000,47676775,3445,3445,3445,3445,37
20230620,130900,47549310,3445,3450,3450,3445,96
20230620,130800,47218205,3445,3445,3445,3445,19
20230620,130700,47152750,3450,3450,3450,3450,1
20230620,130600,47149300,3445,3445,3445,3445,56
20230620,130500,46956380,3445,3445,3445,3445,19
20230620,130400,46890925,3445,3445,3445,3445,0
20230620,130300,46890925,3445,3445,3445,3445,56
20230620,130200,46698005,3445,3445,3445,3445,18
20230620,130100,46635995,3445,3445,3445,3445,0
20230620,130000,46635995,3445,3445,3445,3445,57
20230620,125900,46439630,3445,3445,3445,3445,19
20230620,125800,46374175,3445,3445,3445,3445,0
20230620,125700,46374175,3445,3450,3450,3445,46
20230620,125600,46215690,3445,3445,3445,3445,0
20230620,125500,46215690,3445,3445,3445,3445,18
20230620,125400,46153680,3450,3445,3450,3445,61
20230620,125300,45943485,3445,3445,3445,3445,10
20230620,125200,45909035,3445,3450,3450,3445,29
20230620,125100,45809080,3450,3445,3450,3445,106
20230620,125000,45443660,3445,3445,3445,3445,0
20230620,124900,45443660,3445,3445,3445,3445,19
20230620,124800,45378205,3445,3445,3445,3445,56
20230620,124700,45185285,3450,3450,3450,3450,150
20230620,124600,44667785,3450,3445,3450,3445,24
20230620,124500,44585075,3445,3445,3450,3445,72
20230620,124400,44336960,3445,3445,3445,3445,0
20230620,124300,44336960,3445,3445,3445,3445,19
20230620,124200,44271505,3445,3445,3445,3445,0
20230620,124100,44271505,3445,3445,3445,3445,55
20230620,124000,44082030,3445,3445,3445,3445,19
20230620,123900,44016575,3445,3445,3445,3445,0
20230620,123800,44016575,3445,3450,3450,3445,57
20230620,123700,43820205,3445,3445,3445,3445,19
20230620,123600,43754750,3445,3445,3445,3445,0
20230620,123500,43754750,3445,3445,3445,3445,55
20230620,123400,43565275,3445,3445,3445,3445,19
20230620,123300,43499820,3445,3445,3445,3445,28
20230620,123200,43403360,3450,3450,3450,3445,57
20230620,123100,43206985,3445,3445,3445,3445,18
20230620,123000,43144975,3445,3445,3445,3445,0
20230620,122900,43144975,3445,3445,3445,3445,34
20230620,122800,43027845,3450,3450,3450,3450,45
20230620,122700,42872595,3445,3445,3445,3445,19
20230620,122600,42807140,3445,3445,3445,3445,55
20230620,122500,42617665,3445,3445,3445,3445,0
20230620,122400,42617665,3445,3445,3445,3445,19
20230620,122300,42552210,3445,3445,3445,3445,56
20230620,122200,42359290,3445,3445,3445,3445,500
20230620,122100,40636790,3450,3445,3450,3445,1208
20230620,122000,36475225,3445,3445,3445,3445,18
20230620,121900,36413215,3445,3445,3445,3445,38
20230620,121800,36282305,3445,3445,3445,3445,19
20230620,121700,36216850,3445,3445,3445,3445,49
20230620,121600,36048045,3445,3445,3445,3445,35
20230620,121500,35927470,3450,3450,3450,3445,20
20230620,121400,35858560,3445,3445,3445,3445,0
20230620,121300,35858560,3445,3445,3445,3445,53
20230620,121200,35675975,3445,3445,3445,3445,19
20230620,121100,35610520,3450,3450,3450,3450,10
20230620,121000,35576020,3445,3445,3445,3445,55
20230620,120900,35386545,3445,3445,3445,3445,19
20230620,120800,35321090,3445,3445,3445,3445,0
20230620,120700,35321090,3445,3445,3450,3445,57
20230620,120600,35124720,3445,3445,3445,3445,19
20230620,120500,35059265,3450,3450,3450,3450,10
20230620,120400,35024765,3445,3445,3445,3445,35
20230620,120300,34904190,3450,3445,3450,3445,40
20230620,120200,34766285,3445,3445,3445,3445,0
20230620,120100,34766285,3445,3445,3445,3445,56
20230620,120000,34573365,3445,3445,3445,3445,0
20230620,115900,34573365,3445,3445,3445,3445,18
20230620,115800,34511355,3445,3445,3445,3445,19
20230620,115700,34445900,3445,3445,3445,3445,38
20230620,115600,34314990,3445,3445,3445,3445,19
20230620,115500,34249535,3445,3445,3445,3445,18
20230620,115400,34187525,3445,3445,3445,3445,20
20230620,115300,34118625,3445,3450,3450,3445,39
20230620,115200,33984170,3445,3445,3445,3445,19
20230620,115100,33918715,3445,3445,3445,3445,37
20230620,115000,33791250,3445,3445,3445,3445,18
20230620,114900,33729240,3445,3445,3445,3445,19
20230620,114800,33663785,3445,3445,3445,3445,29
20230620,114700,33563880,3450,3445,3450,3445,29
20230620,114600,33463925,3445,3445,3445,3445,0
20230620,114500,33463925,3445,3445,3445,3445,56
20230620,114400,33271005,3445,3445,3445,3445,18
20230620,114300,33208995,3445,3445,3445,3445,5
20230620,114200,33191770,3445,3445,3445,3445,57
20230620,114100,32995405,3445,3445,3445,3445,19
20230620,114000,32929950,3450,3450,3450,3450,1
20230620,113900,32926500,3445,3445,3445,3445,55
20230620,113800,32737025,3445,3445,3445,3445,19
20230620,113700,32671570,3445,3445,3445,3445,0
20230620,113600,32671570,3445,3445,3445,3445,19
20230620,113500,32606115,3445,3445,3445,3445,55
20230620,113400,32416640,3450,3450,3450,3450,1
20230620,113300,32413190,3445,3445,3445,3445,19
20230620,113200,32347735,3450,3450,3450,3450,500
20230620,113100,30622735,3445,3445,3445,3445,19
20230620,113000,30557280,3445,3450,3450,3445,37
20230620,112900,30429805,3445,3445,3445,3445,0
20230620,112800,30429805,3445,3445,3445,3445,18
20230620,112700,30367795,3445,3445,3445,3445,19
20230620,112600,30302340,3450,3445,3450,3445,130
20230620,112500,29854240,3445,3450,3450,3445,39
20230620,112400,29719785,3450,3445,3450,3445,21
20230620,112300,29647425,3445,3445,3445,3445,0
20230620,112200,29647425,3445,3445,3445,3445,180
20230620,112100,29027325,3445,3440,3445,3440,2083
20230620,112000,21855755,3435,3435,3435,3435,56
20230620,111900,21663395,3435,3435,3435,3435,18
20230620,111800,21601565,3435,3435,3435,3435,0
20230620,111700,21601565,3435,3435,3435,3435,57
20230620,111600,21405770,3435,3435,3435,3435,19
20230620,111500,21340505,3435,3435,3435,3435,0
20230620,111400,21340505,3435,3435,3435,3435,19
20230620,111300,21275240,3435,3435,3435,3435,55
20230620,111200,21086315,3435,3435,3435,3435,0
20230620,111100,21086315,3435,3435,3435,3435,19
20230620,111000,21021050,3435,3435,3435,3435,57
20230620,110900,20825255,3440,3440,3440,3440,0
20230620,110800,20825255,3440,3440,3440,3435,72
20230620,110700,20577665,3435,3435,3435,3435,351
20230620,110600,19371980,3435,3435,3435,3435,19
20230620,110500,19306715,3440,3435,3440,3435,29
20230620,110400,19207050,3435,3435,3435,3435,0
20230620,110300,19207050,3435,3435,3435,3435,18
20230620,110200,19145220,3435,3435,3435,3435,19
20230620,110100,19079955,3435,3435,3435,3435,0
20230620,110000,19079955,3435,3435,3435,3435,153
20230620,105900,18554400,3430,3430,3430,3430,18
20230620,105800,18492660,3430,3430,3430,3430,37
20230620,105700,18365750,3430,3430,3430,3430,19
20230620,105600,18300580,3430,3430,3430,3430,19
20230620,105500,18235410,3430,3430,3430,3430,38
20230620,105400,18105070,3435,3430,3435,3430,23
20230620,105300,18026160,3435,3435,3435,3435,1
20230620,105200,18022725,3430,3435,3435,3430,20
20230620,105100,17954115,3430,3430,3430,3430,56
20230620,105000,17762035,3430,3430,3430,3430,0
20230620,104900,17762035,3430,3435,3435,3430,199
20230620,104800,17078565,3435,3435,3435,3435,55
20230620,104700,16889640,3435,3435,3435,3435,0
20230620,104600,16889640,3435,3435,3435,3435,19
20230620,104500,16824375,3435,3435,3435,3435,57
20230620,104400,16628580,3435,3435,3435,3435,0
20230620,104300,16628580,3435,3435,3435,3435,18
20230620,104200,16566750,3435,3435,3435,3435,48
20230620,104100,16401870,3435,3435,3435,3435,0
20230620,104000,16401870,3435,3435,3435,3435,19
20230620,103900,16336605,3435,3435,3435,3435,38
20230620,103800,16206075,3435,3435,3435,3435,19
20230620,103700,16140810,3435,3435,3435,3435,18
20230620,103600,16078980,3440,3435,3440,3435,39
20230620,103500,15945005,3435,3440,3440,3435,120
20230620,103400,15532300,3435,3435,3435,3435,19
20230620,103300,15467035,3435,3435,3435,3435,37
20230620,103200,15339940,3435,3440,3440,3435,19
20230620,103100,15274670,3440,3440,3440,3440,230
20230620,103000,14483470,3440,3440,3440,3440,38
20230620,102900,14352750,3445,3445,3445,3440,23
20230620,102800,14273610,3445,3440,3445,3440,20
20230620,102700,14204800,3440,3440,3440,3440,0
20230620,102600,14204800,3440,3440,3440,3440,56
20230620,102500,14012160,3440,3440,3440,3440,0
20230620,102400,14012160,3440,3440,3440,3440,41
20230620,102300,13871120,3440,3440,3440,3440,56
20230620,102200,13678480,3445,3445,3445,3445,60
20230620,102100,13471780,3450,3450,3450,3450,0
20230620,102000,13471780,3450,3450,3450,3440,60
20230620,101900,13265235,3450,3445,3450,3445,556
20230620,101800,11349810,3445,3450,3450,3445,20
20230620,101700,11280905,3445,3445,3445,3445,55
20230620,101600,11091430,3450,3445,3450,3445,254
20230620,101500,10216380,3445,3445,3445,3445,19
20230620,101400,10150925,3450,3445,3450,3445,56
20230620,101300,9958000,3445,3445,3445,3445,0
20230620,101200,9958000,3445,3445,3445,3445,18
20230620,101100,9895990,3450,3445,3450,3445,21
20230620,101000,9823635,3445,3450,3450,3445,34
20230620,100900,9706430,3445,3445,3445,3445,19
20230620,100800,9640975,3450,3445,3450,3445,39
20230620,100700,9506615,3445,3450,3450,3445,23
20230620,100600,9427355,3445,3450,3450,3445,20
20230620,100500,9358450,3445,3445,3445,3445,15
20230620,100400,9306775,3450,3445,3450,3445,58
20230620,100300,9106955,3445,3445,3445,3445,37
20230620,100200,8979490,3445,3445,3445,3445,0
20230620,100100,8979490,3445,3445,3445,3445,55
20230620,100000,8790015,3450,3450,3450,3450,1
20230620,095900,8786565,3455,3455,3455,3455,1
20230620,095800,8783110,3450,3450,3455,3450,489
20230620,095700,7096000,3450,3450,3450,3450,236
20230620,095600,6281800,3450,3450,3450,3450,18
20230620,095500,6219700,3455,3450,3455,3450,21
20230620,095400,6147240,3455,3455,3455,3455,5
20230620,095300,6129965,3450,3455,3455,3450,20
20230620,095200,6060960,3455,3455,3455,3450,20
20230620,095100,5991950,3450,3450,3450,3450,0
20230620,095000,5991950,3450,3450,3450,3450,19
20230620,094900,5926400,3450,3450,3450,3450,67
20230620,094800,5695250,3455,3455,3455,3455,0
20230620,094700,5695250,3455,3455,3455,3455,0
20230620,094600,5695250,3455,3455,3455,3455,1
20230620,094500,5691795,3455,3455,3455,3455,2
20230620,094400,5684885,3455,3455,3455,3455,143
20230620,094300,5190820,3460,3460,3460,3460,0
20230620,094200,5190820,3460,3460,3460,3460,0
20230620,094100,5190820,3460,3460,3460,3460,0
20230620,094000,5190820,3460,3460,3460,3460,0
20230620,093900,5190820,3460,3460,3460,3460,0
20230620,093800,5190820,3460,3460,3460,3460,101
20230620,093700,4841360,3460,3460,3460,3460,100
20230620,093600,4495360,3460,3460,3460,3460,1
20230620,093500,4491900,3460,3460,3460,3460,10
20230620,093400,4457300,3460,3460,3460,3460,2
20230620,093300,4450380,3460,3460,3460,3460,3
20230620,093200,4440000,3460,3460,3460,3450,54
20230620,093100,4253660,3460,3460,3460,3460,1
20230620,093000,4250200,3450,3450,3450,3450,1
20230620,092900,4246750,3460,3460,3460,3460,50
20230620,092800,4073750,3450,3450,3450,3450,0
20230620,092700,4073750,3450,3450,3450,3450,0
20230620,092600,4073750,3450,3450,3450,3450,0
20230620,092500,4073750,3450,3450,3450,3450,0
20230620,092400,4073750,3450,3450,3450,3450,0
20230620,092300,4073750,3450,3450,3450,3450,2
20230620,092200,4066850,3450,3450,3450,3450,294
20230620,092100,3052550,3455,3455,3455,3455,1
20230620,092000,3049095,3455,3455,3455,3455,0
20230620,091900,3049095,3455,3455,3455,3455,90
20230620,091800,2738145,3455,3455,3455,3455,2
20230620,091700,2731235,3450,3455,3455,3450,23
20230620,091600,2651870,3455,3455,3455,3455,2
20230620,091500,2644960,3455,3455,3455,3455,1
20230620,091400,2641505,3455,3455,3455,3455,1
20230620,091300,2638050,3455,3455,3455,3455,10
20230620,091200,2603500,3455,3455,3455,3455,20
20230620,091100,2534400,3455,3455,3455,3455,0
20230620,091000,2534400,3455,3455,3455,3455,0
20230620,090900,2534400,3455,3455,3455,3455,5
20230620,090800,2517125,3450,3460,3460,3450,451
20230620,090700,961025,3460,3460,3460,3460,10
20230620,090600,926425,3480,3480,3480,3480,103
20230620,090500,567985,3480,3480,3480,3480,0
20230620,090400,567985,3480,3480,3480,3480,3
20230620,090300,557545,3480,3480,3480,3480,0
20230620,090200,557545,3480,3480,3480,3480,3
20230620,090100,547105,3465,3465,3465,3465,0
20230620,090000,547105,3465,3485,3485,3465,157