KissMeData/453340/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,195800,2175263740,13170,13170,13170,13170,1706
20230620,195700,2175263740,13170,13170,13170,13170,0
20230620,195600,2175263740,13170,13170,13170,13170,0
20230620,195500,2175263740,13170,13170,13170,13170,0
20230620,195400,2175263740,13170,13170,13170,13170,0
20230620,195300,2175263740,13170,13170,13170,13170,0
20230620,195200,2175263740,13170,13170,13170,13170,0
20230620,195100,2175263740,13170,13170,13170,13170,0
20230620,195000,2175263740,13170,13170,13170,13170,0
20230620,194900,2175263740,13170,13170,13170,13170,0
20230620,194800,2175263740,13170,13170,13170,13170,0
20230620,194700,2175263740,13170,13170,13170,13170,0
20230620,194600,2175263740,13170,13170,13170,13170,0
20230620,194500,2175263740,13170,13170,13170,13170,0
20230620,194400,2175263740,13170,13170,13170,13170,0
20230620,194300,2175263740,13170,13170,13170,13170,0
20230620,194200,2175263740,13170,13170,13170,13170,0
20230620,194100,2175263740,13170,13170,13170,13170,0
20230620,194000,2175263740,13170,13170,13170,13170,0
20230620,193900,2175263740,13170,13170,13170,13170,0
20230620,193800,2175263740,13170,13170,13170,13170,0
20230620,193700,2175263740,13170,13170,13170,13170,0
20230620,193600,2175263740,13170,13170,13170,13170,0
20230620,193500,2175263740,13170,13170,13170,13170,0
20230620,193400,2175263740,13170,13170,13170,13170,0
20230620,193300,2175263740,13170,13170,13170,13170,0
20230620,193200,2175263740,13170,13170,13170,13170,0
20230620,193100,2175263740,13170,13170,13170,13170,0
20230620,193000,2175263740,13170,13170,13170,13170,0
20230620,192900,2175263740,13170,13170,13170,13170,0
20230620,192800,2175263740,13170,13170,13170,13170,1706
20230620,192700,2175263740,13170,13170,13170,13170,0
20230620,192600,2175263740,13170,13170,13170,13170,0
20230620,192500,2175263740,13170,13170,13170,13170,0
20230620,192400,2175263740,13170,13170,13170,13170,0
20230620,192300,2175263740,13170,13170,13170,13170,0
20230620,192200,2175263740,13170,13170,13170,13170,0
20230620,192100,2175263740,13170,13170,13170,13170,0
20230620,192000,2175263740,13170,13170,13170,13170,0
20230620,191900,2175263740,13170,13170,13170,13170,0
20230620,191800,2175263740,13170,13170,13170,13170,0
20230620,191700,2175263740,13170,13170,13170,13170,0
20230620,191600,2175263740,13170,13170,13170,13170,0
20230620,191500,2175263740,13170,13170,13170,13170,0
20230620,191400,2175263740,13170,13170,13170,13170,0
20230620,191300,2175263740,13170,13170,13170,13170,0
20230620,191200,2175263740,13170,13170,13170,13170,0
20230620,191100,2175263740,13170,13170,13170,13170,0
20230620,191000,2175263740,13170,13170,13170,13170,0
20230620,190900,2175263740,13170,13170,13170,13170,0
20230620,190800,2175263740,13170,13170,13170,13170,0
20230620,190700,2175263740,13170,13170,13170,13170,0
20230620,190600,2175263740,13170,13170,13170,13170,0
20230620,190500,2175263740,13170,13170,13170,13170,0
20230620,190400,2175263740,13170,13170,13170,13170,0
20230620,190300,2175263740,13170,13170,13170,13170,0
20230620,190200,2175263740,13170,13170,13170,13170,0
20230620,190100,2175263740,13170,13170,13170,13170,0
20230620,190000,2175263740,13170,13170,13170,13170,0
20230620,185900,2175263740,13170,13170,13170,13170,0
20230620,185800,2175263740,13170,13170,13170,13170,1706
20230620,185700,2175263740,13170,13170,13170,13170,0
20230620,185600,2175263740,13170,13170,13170,13170,0
20230620,185500,2175263740,13170,13170,13170,13170,0
20230620,185400,2175263740,13170,13170,13170,13170,0
20230620,185300,2175263740,13170,13170,13170,13170,0
20230620,185200,2175263740,13170,13170,13170,13170,0
20230620,185100,2175263740,13170,13170,13170,13170,0
20230620,185000,2175263740,13170,13170,13170,13170,0
20230620,184900,2175263740,13170,13170,13170,13170,0
20230620,184800,2175263740,13170,13170,13170,13170,0
20230620,184700,2175263740,13170,13170,13170,13170,0
20230620,184600,2175263740,13170,13170,13170,13170,0
20230620,184500,2175263740,13170,13170,13170,13170,0
20230620,184400,2175263740,13170,13170,13170,13170,0
20230620,184300,2175263740,13170,13170,13170,13170,0
20230620,184200,2175263740,13170,13170,13170,13170,0
20230620,184100,2175263740,13170,13170,13170,13170,0
20230620,184000,2175263740,13170,13170,13170,13170,0
20230620,183900,2175263740,13170,13170,13170,13170,0
20230620,183800,2175263740,13170,13170,13170,13170,0
20230620,183700,2175263740,13170,13170,13170,13170,0
20230620,183600,2175263740,13170,13170,13170,13170,0
20230620,183500,2175263740,13170,13170,13170,13170,0
20230620,183400,2175263740,13170,13170,13170,13170,0
20230620,183300,2175263740,13170,13170,13170,13170,0
20230620,183200,2175263740,13170,13170,13170,13170,0
20230620,183100,2175263740,13170,13170,13170,13170,0
20230620,183000,2175263740,13170,13170,13170,13170,0
20230620,182900,2175263740,13170,13170,13170,13170,0
20230620,182800,2175263740,13170,13170,13170,13170,1706
20230620,182700,2175263740,13170,13170,13170,13170,0
20230620,182600,2175263740,13170,13170,13170,13170,0
20230620,182500,2175263740,13170,13170,13170,13170,0
20230620,182400,2175263740,13170,13170,13170,13170,0
20230620,182300,2175263740,13170,13170,13170,13170,0
20230620,182200,2175263740,13170,13170,13170,13170,0
20230620,182100,2175263740,13170,13170,13170,13170,0
20230620,182000,2175263740,13170,13170,13170,13170,0
20230620,181900,2175263740,13170,13170,13170,13170,0
20230620,181800,2175263740,13170,13170,13170,13170,0
20230620,181700,2175263740,13170,13170,13170,13170,0
20230620,181600,2175263740,13170,13170,13170,13170,0
20230620,181500,2175263740,13170,13170,13170,13170,0
20230620,181400,2175263740,13170,13170,13170,13170,0
20230620,181300,2175263740,13170,13170,13170,13170,0
20230620,181200,2175263740,13170,13170,13170,13170,0
20230620,181100,2175263740,13170,13170,13170,13170,0
20230620,181000,2175263740,13170,13170,13170,13170,0
20230620,180900,2175263740,13170,13170,13170,13170,0
20230620,180800,2175263740,13170,13170,13170,13170,0
20230620,180700,2175263740,13170,13170,13170,13170,0
20230620,180600,2175263740,13170,13170,13170,13170,0
20230620,180500,2175263740,13170,13170,13170,13170,0
20230620,180400,2175263740,13170,13170,13170,13170,0
20230620,180300,2175263740,13170,13170,13170,13170,0
20230620,180200,2175263740,13170,13170,13170,13170,0
20230620,180100,2175263740,13170,13170,13170,13170,0
20230620,180000,2175263740,13170,13170,13170,13170,0
20230620,175900,2175263740,13170,13170,13170,13170,0
20230620,175800,2175263740,13170,13170,13170,13170,1706
20230620,175700,2175263740,13170,13170,13170,13170,0
20230620,175600,2175263740,13170,13170,13170,13170,0
20230620,175500,2175263740,13170,13170,13170,13170,0
20230620,175400,2175263740,13170,13170,13170,13170,0
20230620,175300,2175263740,13170,13170,13170,13170,0
20230620,175200,2175263740,13170,13170,13170,13170,0
20230620,175100,2175263740,13170,13170,13170,13170,0
20230620,175000,2175263740,13170,13170,13170,13170,0
20230620,174900,2175263740,13170,13170,13170,13170,0
20230620,174800,2175263740,13170,13170,13170,13170,0
20230620,174700,2175263740,13170,13170,13170,13170,0
20230620,174600,2175263740,13170,13170,13170,13170,0
20230620,174500,2175263740,13170,13170,13170,13170,0
20230620,174400,2175263740,13170,13170,13170,13170,0
20230620,174300,2175263740,13170,13170,13170,13170,0
20230620,174200,2175263740,13170,13170,13170,13170,0
20230620,174100,2175263740,13170,13170,13170,13170,0
20230620,174000,2175263740,13170,13170,13170,13170,0
20230620,173900,2175263740,13170,13170,13170,13170,0
20230620,173800,2175263740,13170,13170,13170,13170,0
20230620,173700,2175263740,13170,13170,13170,13170,0
20230620,173600,2175263740,13170,13170,13170,13170,0
20230620,173500,2175263740,13170,13170,13170,13170,0
20230620,173400,2175263740,13170,13170,13170,13170,0
20230620,173300,2175263740,13170,13170,13170,13170,0
20230620,173200,2175263740,13170,13170,13170,13170,0
20230620,173100,2175263740,13170,13170,13170,13170,0
20230620,173000,2175263740,13170,13170,13170,13170,0
20230620,172900,2175263740,13170,13170,13170,13170,0
20230620,172800,2175263740,13170,13170,13170,13170,1706
20230620,172700,2175263740,13170,13170,13170,13170,0
20230620,172600,2175263740,13170,13170,13170,13170,0
20230620,172500,2175263740,13170,13170,13170,13170,0
20230620,172400,2175263740,13170,13170,13170,13170,0
20230620,172300,2175263740,13170,13170,13170,13170,0
20230620,172200,2175263740,13170,13170,13170,13170,0
20230620,172100,2175263740,13170,13170,13170,13170,0
20230620,172000,2175263740,13170,13170,13170,13170,0
20230620,171900,2175263740,13170,13170,13170,13170,0
20230620,171800,2175263740,13170,13170,13170,13170,0
20230620,171700,2175263740,13170,13170,13170,13170,0
20230620,171600,2175263740,13170,13170,13170,13170,0
20230620,171500,2175263740,13170,13170,13170,13170,0
20230620,171400,2175263740,13170,13170,13170,13170,0
20230620,171300,2175263740,13170,13170,13170,13170,0
20230620,171200,2175263740,13170,13170,13170,13170,0
20230620,171100,2175263740,13170,13170,13170,13170,0
20230620,171000,2175263740,13170,13170,13170,13170,0
20230620,170900,2175263740,13170,13170,13170,13170,0
20230620,170800,2175263740,13170,13170,13170,13170,0
20230620,170700,2175263740,13170,13170,13170,13170,0
20230620,170600,2175263740,13170,13170,13170,13170,0
20230620,170500,2175263740,13170,13170,13170,13170,0
20230620,170400,2175263740,13170,13170,13170,13170,0
20230620,170300,2175263740,13170,13170,13170,13170,0
20230620,170200,2175263740,13170,13170,13170,13170,0
20230620,170100,2175263740,13170,13170,13170,13170,0
20230620,170000,2175263740,13170,13170,13170,13170,0
20230620,165900,2175263740,13170,13170,13170,13170,0
20230620,165800,2175263740,13170,13170,13170,13170,1706
20230620,165700,2175263740,13170,13170,13170,13170,0
20230620,165600,2175263740,13170,13170,13170,13170,0
20230620,165500,2175263740,13170,13170,13170,13170,0
20230620,165400,2175263740,13170,13170,13170,13170,0
20230620,165300,2175263740,13170,13170,13170,13170,0
20230620,165200,2175263740,13170,13170,13170,13170,0
20230620,165100,2175263740,13170,13170,13170,13170,0
20230620,165000,2175263740,13170,13170,13170,13170,0
20230620,164900,2175263740,13170,13170,13170,13170,0
20230620,164800,2175263740,13170,13170,13170,13170,0
20230620,164700,2175263740,13170,13170,13170,13170,0
20230620,164600,2175263740,13170,13170,13170,13170,0
20230620,164500,2175263740,13170,13170,13170,13170,0
20230620,164400,2175263740,13170,13170,13170,13170,0
20230620,164300,2175263740,13170,13170,13170,13170,0
20230620,164200,2175263740,13170,13170,13170,13170,0
20230620,164100,2175263740,13170,13170,13170,13170,0
20230620,164000,2175263740,13170,13170,13170,13170,0
20230620,163900,2175263740,13170,13170,13170,13170,0
20230620,163800,2175263740,13170,13170,13170,13170,0
20230620,163700,2175263740,13170,13170,13170,13170,0
20230620,163600,2175263740,13170,13170,13170,13170,0
20230620,163500,2175263740,13170,13170,13170,13170,0
20230620,163400,2175263740,13170,13170,13170,13170,0
20230620,163300,2175263740,13170,13170,13170,13170,0
20230620,163200,2175263740,13170,13170,13170,13170,0
20230620,163100,2175263740,13170,13170,13170,13170,0
20230620,163000,2175263740,13170,13170,13170,13170,0
20230620,162900,2175263740,13170,13170,13170,13170,0
20230620,162800,2175263740,13170,13170,13170,13170,1706
20230620,162700,2175263740,13170,13170,13170,13170,0
20230620,162600,2175263740,13170,13170,13170,13170,0
20230620,162500,2175263740,13170,13170,13170,13170,0
20230620,162400,2175263740,13170,13170,13170,13170,0
20230620,162300,2175263740,13170,13170,13170,13170,0
20230620,162200,2175263740,13170,13170,13170,13170,0
20230620,162100,2175263740,13170,13170,13170,13170,0
20230620,162000,2175263740,13170,13170,13170,13170,0
20230620,161900,2175263740,13170,13170,13170,13170,0
20230620,161800,2175263740,13170,13170,13170,13170,0
20230620,161700,2175263740,13170,13170,13170,13170,0
20230620,161600,2175263740,13170,13170,13170,13170,0
20230620,161500,2175263740,13170,13170,13170,13170,0
20230620,161400,2175263740,13170,13170,13170,13170,0
20230620,161300,2175263740,13170,13170,13170,13170,0
20230620,161200,2175263740,13170,13170,13170,13170,0
20230620,161100,2175263740,13170,13170,13170,13170,0
20230620,161000,2175263740,13170,13170,13170,13170,0
20230620,160900,2175263740,13170,13170,13170,13170,0
20230620,160800,2175263740,13170,13170,13170,13170,0
20230620,160700,2175263740,13170,13170,13170,13170,0
20230620,160600,2175263740,13170,13170,13170,13170,0
20230620,160500,2175263740,13170,13170,13170,13170,0
20230620,160400,2175263740,13170,13170,13170,13170,0
20230620,160300,2175263740,13170,13170,13170,13170,0
20230620,160200,2175263740,13170,13170,13170,13170,0
20230620,160100,2175263740,13170,13170,13170,13170,0
20230620,160000,2175263740,13170,13170,13170,13170,0
20230620,155900,2175263740,13170,13170,13170,13170,0
20230620,155800,2175263740,13170,13170,13170,13170,1706
20230620,155700,2175263740,13170,13170,13170,13170,0
20230620,155600,2175263740,13170,13170,13170,13170,0
20230620,155500,2175263740,13170,13170,13170,13170,0
20230620,155400,2175263740,13170,13170,13170,13170,0
20230620,155300,2175263740,13170,13170,13170,13170,0
20230620,155200,2175263740,13170,13170,13170,13170,0
20230620,155100,2175263740,13170,13170,13170,13170,0
20230620,155000,2175263740,13170,13170,13170,13170,0
20230620,154900,2175263740,13170,13170,13170,13170,0
20230620,154800,2175263740,13170,13170,13170,13170,0
20230620,154700,2175263740,13170,13170,13170,13170,0
20230620,154600,2175263740,13170,13170,13170,13170,0
20230620,154500,2175263740,13170,13170,13170,13170,0
20230620,154400,2175263740,13170,13170,13170,13170,0
20230620,154300,2175263740,13170,13170,13170,13170,0
20230620,154200,2175263740,13170,13170,13170,13170,0
20230620,154100,2175263740,13170,13170,13170,13170,0
20230620,154000,2175263740,13170,13170,13170,13170,0
20230620,153900,2175263740,13170,13170,13170,13170,0
20230620,153800,2175263740,13170,13170,13170,13170,0
20230620,153700,2175263740,13170,13170,13170,13170,0
20230620,153600,2175263740,13170,13170,13170,13170,0
20230620,153500,2175263740,13170,13170,13170,13170,0
20230620,153400,2175263740,13170,13170,13170,13170,0
20230620,153300,2175263740,13170,13170,13170,13170,0
20230620,153200,2175263740,13170,13170,13170,13170,0
20230620,153100,2175263740,13170,13170,13170,13170,0
20230620,153000,2175263740,13170,13170,13170,13170,1706
20230620,152900,2152795720,13170,13170,13170,13170,0
20230620,152800,2152795720,13170,13170,13170,13170,0
20230620,152700,2152795720,13170,13170,13170,13170,0
20230620,152600,2152795720,13170,13170,13170,13170,0
20230620,152500,2152795720,13170,13170,13170,13170,0
20230620,152400,2152795720,13170,13170,13170,13170,0
20230620,152300,2152795720,13170,13170,13170,13170,0
20230620,152200,2152795720,13170,13170,13170,13170,0
20230620,152100,2152795720,13170,13170,13170,13170,0
20230620,152000,2152795720,13170,13170,13170,13170,0
20230620,151900,2152795720,13170,13180,13200,13170,644
20230620,151800,2144296410,13150,13130,13190,13130,503
20230620,151700,2137680320,13150,13130,13150,13110,916
20230620,151600,2125641510,13130,13150,13150,13110,530
20230620,151500,2118685550,13150,13130,13150,13130,575
20230620,151400,2111129510,13130,13110,13150,13100,1267
20230620,151300,2094500860,13100,13090,13110,13070,1920
20230620,151200,2069369860,13080,13090,13090,13080,592
20230620,151100,2061625080,13080,13090,13090,13080,354
20230620,151000,2056993530,13090,13090,13090,13080,360
20230620,150900,2052283130,13100,13090,13100,13080,236
20230620,150800,2049193420,13100,13090,13100,13090,452
20230620,150700,2043275970,13090,13090,13110,13090,195
20230620,150600,2040721880,13090,13090,13090,13080,455
20230620,150500,2034768200,13080,13100,13110,13080,347
20230620,150400,2030225590,13100,13070,13110,13070,766
20230620,150300,2020200950,13080,13080,13090,13070,237
20230620,150200,2017101840,13070,13060,13080,13050,978
20230620,150100,2004316680,13050,13070,13070,13050,1959
20230620,150000,1978734480,13070,13070,13070,13060,496
20230620,145900,1972252040,13070,13060,13080,13060,246
20230620,145800,1969036810,13060,13070,13080,13060,506
20230620,145700,1962423750,13070,13060,13070,13060,452
20230620,145600,1956520110,13060,13080,13080,13060,1618
20230620,145500,1935374260,13080,13080,13090,13070,972
20230620,145400,1922663120,13080,13080,13090,13080,318
20230620,145300,1918503670,13090,13090,13100,13080,681
20230620,145200,1909594040,13090,13080,13090,13080,606
20230620,145100,1901664280,13080,13080,13090,13080,184
20230620,145000,1899257460,13080,13100,13100,13070,3466
20230620,144900,1853886010,13100,13100,13100,13090,363
20230620,144800,1849130980,13080,13080,13090,13080,159
20230620,144700,1847051250,13080,13080,13090,13080,423
20230620,144600,1841515890,13080,13100,13100,13080,644
20230620,144500,1833085650,13100,13100,13100,13090,371
20230620,144400,1828226160,13100,13100,13110,13100,360
20230620,144300,1823509070,13110,13100,13110,13100,495
20230620,144200,1817024220,13110,13070,13160,13070,384
20230620,144100,1811996580,13070,13080,13090,13070,736
20230620,144000,1802372210,13080,13090,13090,13070,1413
20230620,143900,1783887240,13100,13100,13110,13090,4608
20230620,143800,1723523150,13100,13120,13120,13100,1162
20230620,143700,1708291050,13110,13110,13120,13110,178
20230620,143600,1705957090,13140,13150,13150,13110,4715
20230620,143500,1644063860,13150,13150,13150,13150,96
20230620,143400,1642801460,13140,13150,13150,13140,598
20230620,143300,1634939160,13140,13140,13160,13130,503
20230620,143200,1628330710,13130,13130,13130,13130,162
20230620,143100,1626203650,13130,13130,13130,13130,127
20230620,143000,1624536140,13140,13140,13150,13140,410
20230620,142900,1619148140,13140,13140,13140,13140,289
20230620,142800,1615350680,13140,13130,13140,13130,378
20230620,142700,1610386370,13140,13140,13140,13130,464
20230620,142600,1604290000,13160,13160,13160,13160,0
20230620,142500,1604290000,13160,13130,13160,13130,56
20230620,142400,1603554670,13130,13130,13130,13130,900
20230620,142300,1591737670,13130,13120,13130,13120,114
20230620,142200,1590241930,13150,13150,13150,13150,0
20230620,142100,1590241930,13150,13150,13150,13150,0
20230620,142000,1590241930,13150,13120,13150,13120,16
20230620,141900,1590031980,13120,13120,13120,13120,3
20230620,141800,1589992620,13110,13110,13110,13110,393
20230620,141700,1584840390,13110,13090,13110,13090,1025
20230620,141600,1571412190,13090,13110,13110,13090,3370
20230620,141500,1527266440,13110,13110,13110,13110,1575
20230620,141400,1506618190,13120,13130,13130,13120,187
20230620,141300,1504164600,13130,13150,13150,13130,108
20230620,141200,1502745560,13160,13170,13170,13160,106
20230620,141100,1501350080,13170,13180,13180,13170,2
20230620,141000,1501323730,13180,13180,13180,13180,0
20230620,140900,1501323730,13180,13180,13180,13180,9
20230620,140800,1501205110,13180,13180,13180,13150,378
20230620,140700,1496225230,13180,13160,13180,13160,23
20230620,140600,1495922300,13160,13170,13180,13160,633
20230620,140500,1487586040,13170,13170,13170,13170,2
20230620,140400,1487559700,13170,13170,13170,13170,2
20230620,140300,1487533360,13180,13130,13180,13130,2684
20230620,140200,1452282500,13120,13120,13120,13120,0
20230620,140100,1452282500,13120,13110,13120,13110,522
20230620,140000,1445436490,13120,13090,13120,13090,1501
20230620,135900,1425779520,13090,13110,13120,13090,2472
20230620,135800,1393394090,13110,13160,13160,13110,5956
20230620,135700,1315183470,13150,13150,13150,13150,1
20230620,135600,1315170320,13150,13150,13150,13150,0
20230620,135500,1315170320,13150,13150,13150,13150,5
20230620,135400,1315104570,13150,13150,13150,13150,9
20230620,135300,1314986220,13150,13150,13150,13150,172
20230620,135200,1312724420,13160,13150,13160,13150,77
20230620,135100,1311711410,13150,13160,13160,13150,308
20230620,135000,1307659330,13160,13160,13160,13160,558
20230620,134900,1300316050,13160,13160,13160,13160,9
20230620,134800,1300197610,13170,13160,13170,13160,246
20230620,134700,1296960150,13170,13170,13170,13170,0
20230620,134600,1296960150,13170,13170,13170,13170,1
20230620,134500,1296946980,13180,13180,13180,13180,1
20230620,134400,1296933800,13160,13170,13170,13160,250
20230620,134300,1293643280,13170,13170,13170,13170,20
20230620,134200,1293379880,13160,13170,13170,13160,232
20230620,134100,1290326490,13170,13170,13170,13170,1
20230620,134000,1290313320,13170,13160,13170,13160,164
20230620,133900,1288154810,13170,13170,13170,13170,165
20230620,133800,1285981760,13170,13170,13170,13170,0
20230620,133700,1285981760,13170,13170,13170,13170,171
20230620,133600,1283729690,13170,13170,13170,13170,120
20230620,133500,1282149290,13170,13160,13170,13160,364
20230620,133400,1277358780,13170,13170,13170,13170,2
20230620,133300,1277332440,13170,13170,13170,13170,2
20230620,133200,1277306100,13160,13180,13180,13160,3
20230620,133100,1277266580,13160,13160,13160,13160,0
20230620,133000,1277266580,13160,13160,13160,13160,329
20230620,132900,1272936940,13170,13160,13170,13160,169
20230620,132800,1270712700,13170,13170,13170,13170,15
20230620,132700,1270515150,13160,13160,13160,13160,223
20230620,132600,1267580470,13170,13190,13190,13170,5
20230620,132500,1267514580,13190,13170,13190,13170,10
20230620,132400,1267382860,13150,13160,13170,13150,853
20230620,132300,1256158380,13170,13170,13170,13170,132
20230620,132200,1254419940,13170,13160,13170,13160,383
20230620,132100,1249376540,13160,13160,13160,13160,196
20230620,132000,1246797180,13160,13160,13160,13160,7
20230620,131900,1246705060,13160,13160,13160,13160,166
20230620,131800,1244520500,13160,13160,13160,13160,37
20230620,131700,1244033580,13180,13180,13180,13180,2
20230620,131600,1244007220,13150,13150,13190,13150,1032
20230620,131500,1230414840,13150,13150,13150,13150,91
20230620,131400,1229218190,13120,13120,13120,13120,0
20230620,131300,1229218190,13120,13140,13140,13120,596
20230620,131200,1221392320,13130,13130,13130,13130,90
20230620,131100,1220210620,13130,13140,13140,13130,192
20230620,131000,1217688130,13140,13150,13150,13140,899
20230620,130900,1205872120,13150,13150,13150,13150,12
20230620,130800,1205714320,13150,13150,13150,13150,350
20230620,130700,1201111820,13150,13210,13210,13150,2987
20230620,130600,1161706450,13210,13230,13230,13210,2377
20230620,130500,1130285360,13230,13230,13230,13220,320
20230620,130400,1126053860,13230,13230,13230,13230,40
20230620,130300,1125524660,13230,13230,13230,13220,1149
20230620,130200,1110323890,13240,13240,13250,13240,576
20230620,130100,1102697140,13250,13250,13250,13250,0
20230620,130000,1102697140,13250,13250,13250,13250,131
20230620,125900,1100961390,13260,13260,13260,13250,45
20230620,125800,1100365030,13250,13250,13250,13250,0
20230620,125700,1100365030,13250,13250,13250,13250,160
20230620,125600,1098245030,13250,13240,13250,13240,111
20230620,125500,1096775310,13230,13230,13230,13230,215
20230620,125400,1093930860,13240,13240,13240,13240,98
20230620,125300,1092633340,13230,13230,13230,13230,41
20230620,125200,1092090910,13240,13250,13250,13240,202
20230620,125100,1089416340,13240,13240,13240,13240,325
20230620,125000,1085113340,13250,13240,13250,13240,37
20230620,124900,1084623330,13250,13250,13250,13250,50
20230620,124800,1083960830,13250,13250,13250,13250,109
20230620,124700,1082516580,13240,13240,13240,13240,200
20230620,124600,1079868580,13240,13240,13240,13240,44
20230620,124500,1079286020,13240,13250,13250,13230,271
20230620,124400,1075699920,13240,13250,13250,13240,686
20230620,124300,1066614170,13260,13270,13270,13260,70
20230620,124200,1065685400,13260,13260,13260,13260,92
20230620,124100,1064465480,13260,13270,13270,13260,520
20230620,124000,1057567240,13270,13270,13270,13270,1
20230620,123900,1057553970,13270,13270,13270,13270,309
20230620,123800,1053453540,13270,13270,13270,13270,25
20230620,123700,1053121790,13240,13240,13240,13240,1
20230620,123600,1053108550,13240,13250,13250,13230,1004
20230620,123500,1039808930,13250,13250,13250,13250,3
20230620,123400,1039769180,13260,13260,13260,13260,10
20230620,123300,1039636580,13240,13240,13240,13240,75
20230620,123200,1038643580,13240,13240,13240,13240,183
20230620,123100,1036220660,13230,13260,13310,13230,85
20230620,123000,1035094000,13220,13220,13220,13220,0
20230620,122900,1035094000,13220,13220,13220,13220,0
20230620,122800,1035094000,13220,13280,13280,13220,1229
20230620,122700,1018809900,13280,13300,13300,13280,817
20230620,122600,1007946560,13310,13310,13320,13310,62
20230620,122500,1007121240,13320,13310,13320,13310,79
20230620,122400,1006069650,13310,13320,13320,13300,28
20230620,122300,1005697080,13300,13310,13320,13300,242
20230620,122200,1002476080,13310,13310,13310,13310,89
20230620,122100,1001291490,13310,13310,13310,13310,179
20230620,122000,998909000,13310,13310,13310,13310,68
20230620,121900,998003920,13310,13320,13320,13310,58
20230620,121800,997231860,13310,13300,13310,13300,1254
20230620,121700,980546740,13290,13300,13310,13290,610
20230620,121600,972435760,13300,13320,13320,13300,1050
20230620,121500,958460580,13320,13320,13320,13320,130
20230620,121400,956728980,13330,13330,13330,13330,51
20230620,121300,956049150,13320,13360,13360,13320,76
20230620,121200,955036110,13340,13360,13360,13340,1342
20230620,121100,937122450,13360,13360,13360,13360,444
20230620,121000,931190610,13360,13350,13360,13350,13
20230620,120900,931016950,13350,13350,13350,13350,161
20230620,120800,928867600,13350,13360,13370,13350,168
20230620,120700,926623050,13360,13390,13390,13360,2860
20230620,120600,888401500,13400,13390,13400,13390,58
20230620,120500,887624320,13390,13390,13390,13390,2
20230620,120400,887597540,13380,13400,13400,13380,53
20230620,120300,886887880,13400,13400,13400,13400,19
20230620,120200,886633280,13410,13410,13410,13410,46
20230620,120100,886016420,13430,13430,13430,13430,0
20230620,120000,886016420,13430,13420,13430,13420,84
20230620,115900,884888750,13420,13380,13420,13370,470
20230620,115800,878596400,13380,13380,13380,13380,1
20230620,115700,878583020,13380,13380,13380,13380,253
20230620,115600,875197880,13370,13390,13390,13370,295
20230620,115500,871250400,13400,13400,13410,13400,135
20230620,115400,869441270,13400,13400,13400,13400,197
20230620,115300,866801470,13400,13390,13400,13390,9
20230620,115200,866680880,13400,13390,13400,13390,267
20230620,115100,863103750,13400,13400,13400,13400,385
20230620,115000,857944750,13400,13390,13400,13390,196
20230620,114900,855319100,13390,13390,13390,13390,63
20230620,114800,854475530,13390,13390,13400,13390,154
20230620,114700,852413370,13400,13400,13400,13400,273
20230620,114600,848755170,13400,13410,13410,13400,715
20230620,114500,839169160,13420,13420,13420,13420,216
20230620,114400,836270440,13420,13420,13420,13420,94
20230620,114300,835008960,13420,13430,13430,13420,273
20230620,114200,831343360,13420,13420,13420,13420,38
20230620,114100,830833400,13420,13430,13430,13420,68
20230620,114000,829920730,13420,13420,13420,13420,297
20230620,113900,825934990,13420,13430,13430,13420,55
20230620,113800,825196350,13420,13430,13430,13420,229
20230620,113700,822122740,13430,13440,13440,13430,93
20230620,113600,820872930,13440,13450,13450,13440,349
20230620,113500,816180910,13440,13450,13450,13440,687
20230620,113400,806945860,13450,13450,13450,13450,0
20230620,113300,806945860,13450,13470,13470,13450,204
20230620,113200,804198230,13460,13460,13460,13460,321
20230620,113100,799877570,13440,13450,13450,13440,53
20230620,113000,799165070,13450,13450,13450,13450,319
20230620,112900,794874520,13450,13450,13450,13450,0
20230620,112800,794874520,13450,13460,13460,13450,95
20230620,112700,793596320,13460,13460,13460,13460,208
20230620,112600,790796640,13460,13450,13460,13450,86
20230620,112500,789639910,13450,13460,13460,13450,124
20230620,112400,787971330,13470,13470,13480,13470,473
20230620,112300,781599940,13470,13470,13470,13470,57
20230620,112200,780832150,13470,13460,13470,13460,181
20230620,112100,778395770,13460,13460,13460,13460,231
20230620,112000,775286510,13460,13460,13460,13460,39
20230620,111900,774761570,13460,13460,13470,13460,118
20230620,111800,773172780,13460,13460,13460,13460,157
20230620,111700,771059560,13460,13460,13460,13460,347
20230620,111600,766388940,13450,13460,13460,13450,146
20230620,111500,764425000,13450,13450,13450,13450,12
20230620,111400,764263600,13450,13450,13460,13450,289
20230620,111300,760374880,13450,13450,13450,13450,32
20230620,111200,759944480,13450,13450,13460,13450,304
20230620,111100,755853270,13450,13460,13460,13440,324
20230620,111000,751495670,13460,13460,13460,13460,61
20230620,110900,750674610,13440,13460,13460,13440,221
20230620,110800,747700230,13470,13470,13470,13470,0
20230620,110700,747700230,13470,13460,13470,13430,303
20230620,110600,743622440,13460,13460,13460,13460,121
20230620,110500,741993780,13440,13420,13460,13420,237
20230620,110400,738807110,13420,13400,13420,13400,433
20230620,110300,733004620,13390,13400,13400,13390,30
20230620,110200,732602910,13400,13400,13400,13400,270
20230620,110100,728984910,13390,13400,13400,13390,106
20230620,110000,727564790,13400,13380,13400,13380,165
20230620,105900,725355590,13380,13370,13380,13370,120
20230620,105800,723750990,13380,13380,13380,13380,200
20230620,105700,721074990,13370,13370,13370,13370,0
20230620,105600,721074990,13370,13400,13400,13370,73
20230620,105500,720097280,13400,13400,13400,13400,256
20230620,105400,716666880,13390,13390,13390,13390,183
20230620,105300,714216510,13400,13440,13440,13390,427
20230620,105200,708493450,13400,13450,13450,13400,415
20230620,105100,702917680,13450,13400,13450,13400,218
20230620,105000,699996340,13390,13400,13400,13390,17
20230620,104900,699768600,13400,13400,13400,13400,165
20230620,104800,697557600,13400,13400,13400,13390,167
20230620,104700,695320080,13370,13370,13370,13370,0
20230620,104600,695320080,13370,13370,13370,13370,20
20230620,104500,695052680,13370,13400,13400,13370,53
20230620,104400,694343350,13400,13410,13410,13400,699
20230620,104300,684970300,13400,13400,13400,13400,18
20230620,104200,684729100,13370,13370,13370,13370,0
20230620,104100,684729100,13370,13410,13410,13370,232
20230620,104000,681624840,13400,13430,13430,13400,380
20230620,103900,676527710,13430,13450,13450,13430,372
20230620,103800,671527010,13450,13450,13450,13450,18
20230620,103700,671284910,13440,13450,13450,13440,81
20230620,103600,670195740,13450,13450,13450,13450,304
20230620,103500,666106940,13440,13450,13450,13440,238
20230620,103400,662908120,13440,13440,13440,13440,58
20230620,103300,662128600,13440,13430,13440,13430,77
20230620,103200,661093960,13430,13440,13440,13430,300
20230620,103100,657063000,13440,13430,13440,13430,232
20230620,103000,653947120,13430,13430,13430,13430,40
20230620,102900,653409920,13430,13440,13440,13430,506
20230620,102800,646613150,13440,13470,13470,13440,946
20230620,102700,633888260,13480,13490,13490,13480,321
20230620,102600,629561150,13460,13460,13460,13460,0
20230620,102500,629561150,13460,13460,13460,13460,23
20230620,102400,629251570,13450,13470,13470,13450,398
20230620,102300,623893040,13470,13470,13470,13470,41
20230620,102200,623340770,13470,13520,13520,13450,731
20230620,102100,613491260,13530,13540,13540,13520,1018
20230620,102000,599722450,13540,13550,13570,13540,422
20230620,101900,594004200,13550,13540,13550,13540,366
20230620,101800,589045590,13540,13520,13540,13520,136
20230620,101700,587205450,13520,13510,13530,13510,439
20230620,101600,581273140,13510,13500,13510,13490,248
20230620,101500,577925250,13500,13510,13510,13500,223
20230620,101400,574913020,13500,13510,13510,13500,73
20230620,101300,573927130,13510,13490,13510,13490,311
20230620,101200,569727590,13490,13500,13500,13490,112
20230620,101100,568216230,13500,13490,13500,13490,745
20230620,101000,558162570,13480,13470,13480,13470,98
20230620,100900,556841840,13480,13490,13500,13480,756
20230620,100800,546643790,13490,13460,13490,13460,337
20230620,100700,542101000,13460,13460,13460,13460,0
20230620,100600,542101000,13460,13460,13470,13460,125
20230620,100500,540418370,13460,13460,13460,13460,82
20230620,100400,539314650,13460,13460,13460,13460,8
20230620,100300,539206970,13460,13450,13460,13450,353
20230620,100200,534455860,13450,13460,13460,13450,31
20230620,100100,534038790,13460,13450,13460,13450,289
20230620,100000,530150720,13450,13470,13470,13450,100
20230620,095900,528804290,13470,13470,13470,13470,585
20230620,095800,520924340,13470,13450,13470,13450,728
20230620,095700,511131940,13450,13440,13450,13440,430
20230620,095600,505349730,13440,13450,13450,13440,680
20230620,095500,496206740,13440,13440,13450,13440,523
20230620,095400,489173310,13440,13430,13440,13430,682
20230620,095300,480007240,13430,13450,13450,13430,1114
20230620,095200,465025540,13440,13440,13440,13440,134
20230620,095100,463224580,13440,13430,13450,13430,708
20230620,095000,453708890,13430,13440,13440,13410,530
20230620,094900,446589580,13440,13440,13440,13430,327
20230620,094800,442194750,13430,13420,13430,13420,758
20230620,094700,432018160,13420,13430,13430,13420,4069
20230620,094600,377371950,13420,13420,13440,13420,195
20230620,094500,374754810,13420,13440,13440,13420,582
20230620,094400,366932770,13430,13460,13460,13410,997
20230620,094300,353540660,13470,13470,13470,13470,588
20230620,094200,345620300,13470,13480,13480,13470,912
20230620,094100,333332770,13480,13490,13490,13470,645
20230620,094000,324637810,13470,13490,13500,13460,856
20230620,093900,313100000,13480,13410,13480,13410,1259
20230620,093800,296163860,13400,13410,13410,13400,1588
20230620,093700,274869100,13420,13380,13420,13380,4621
20230620,093600,212893930,13390,13370,13390,13370,232
20230620,093500,209792050,13370,13380,13390,13370,1101
20230620,093400,195059350,13380,13390,13390,13380,75
20230620,093300,194055120,13390,13390,13400,13390,928
20230620,093200,181625580,13390,13370,13400,13370,1913
20230620,093100,156011300,13360,13360,13360,13360,120
20230620,093000,154408100,13360,13330,13360,13330,99
20230620,092900,153085490,13330,13330,13330,13330,228
20230620,092800,150046250,13330,13340,13340,13330,370
20230620,092700,145112400,13340,13350,13350,13340,114
20230620,092600,143591060,13330,13330,13340,13330,778
20230620,092500,133219820,13330,13330,13330,13330,816
20230620,092400,122342540,13320,13340,13340,13320,2493
20230620,092300,89107600,13340,13340,13390,13340,207
20230620,092200,86338520,13340,13340,13340,13330,57
20230620,092100,85578150,13330,13380,13380,13330,2021
20230620,092000,58605510,13350,13350,13350,13350,47
20230620,091900,57978060,13390,13390,13390,13390,7
20230620,091800,57884330,13350,13390,13390,13350,497
20230620,091700,51237800,13390,13390,13390,13390,83
20230620,091600,50126430,13390,13340,13390,13340,759
20230620,091500,39987090,13330,13340,13340,13330,234
20230620,091400,36866530,13330,13320,13330,13320,386
20230620,091300,31723210,13320,13320,13320,13320,0
20230620,091200,31723210,13320,13350,13350,13320,59
20230620,091100,30936930,13320,13330,13330,13320,362
20230620,091000,26114550,13340,13350,13350,13340,199
20230620,090900,23458060,13340,13340,13340,13340,139
20230620,090800,21603800,13330,13360,13360,13330,38
20230620,090700,21096960,13360,13360,13360,13360,60
20230620,090600,20295360,13360,13330,13360,13320,201
20230620,090500,17616290,13320,13310,13320,13310,289
20230620,090400,13767000,13320,13370,13370,13320,251
20230620,090300,10417680,13360,13330,13360,13330,199
20230620,090200,7763020,13310,13320,13320,13310,21
20230620,090100,7483490,13310,13320,13330,13300,228
20230620,090000,4447730,13400,13400,13400,13390,332