KissMeData/044340/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,194500,1000399070,12480,12480,12480,12480,667
20230620,194400,1000399070,12480,12480,12480,12480,0
20230620,194300,1000399070,12480,12480,12480,12480,0
20230620,194200,1000399070,12480,12480,12480,12480,0
20230620,194100,1000399070,12480,12480,12480,12480,0
20230620,194000,1000399070,12480,12480,12480,12480,0
20230620,193900,1000399070,12480,12480,12480,12480,0
20230620,193800,1000399070,12480,12480,12480,12480,0
20230620,193700,1000399070,12480,12480,12480,12480,0
20230620,193600,1000399070,12480,12480,12480,12480,0
20230620,193500,1000399070,12480,12480,12480,12480,0
20230620,193400,1000399070,12480,12480,12480,12480,0
20230620,193300,1000399070,12480,12480,12480,12480,0
20230620,193200,1000399070,12480,12480,12480,12480,0
20230620,193100,1000399070,12480,12480,12480,12480,0
20230620,193000,1000399070,12480,12480,12480,12480,0
20230620,192900,1000399070,12480,12480,12480,12480,0
20230620,192800,1000399070,12480,12480,12480,12480,0
20230620,192700,1000399070,12480,12480,12480,12480,0
20230620,192600,1000399070,12480,12480,12480,12480,0
20230620,192500,1000399070,12480,12480,12480,12480,0
20230620,192400,1000399070,12480,12480,12480,12480,0
20230620,192300,1000399070,12480,12480,12480,12480,0
20230620,192200,1000399070,12480,12480,12480,12480,0
20230620,192100,1000399070,12480,12480,12480,12480,0
20230620,192000,1000399070,12480,12480,12480,12480,0
20230620,191900,1000399070,12480,12480,12480,12480,0
20230620,191800,1000399070,12480,12480,12480,12480,0
20230620,191700,1000399070,12480,12480,12480,12480,0
20230620,191600,1000399070,12480,12480,12480,12480,0
20230620,191500,1000399070,12480,12480,12480,12480,667
20230620,191400,1000399070,12480,12480,12480,12480,0
20230620,191300,1000399070,12480,12480,12480,12480,0
20230620,191200,1000399070,12480,12480,12480,12480,0
20230620,191100,1000399070,12480,12480,12480,12480,0
20230620,191000,1000399070,12480,12480,12480,12480,0
20230620,190900,1000399070,12480,12480,12480,12480,0
20230620,190800,1000399070,12480,12480,12480,12480,0
20230620,190700,1000399070,12480,12480,12480,12480,0
20230620,190600,1000399070,12480,12480,12480,12480,0
20230620,190500,1000399070,12480,12480,12480,12480,0
20230620,190400,1000399070,12480,12480,12480,12480,0
20230620,190300,1000399070,12480,12480,12480,12480,0
20230620,190200,1000399070,12480,12480,12480,12480,0
20230620,190100,1000399070,12480,12480,12480,12480,0
20230620,190000,1000399070,12480,12480,12480,12480,0
20230620,185900,1000399070,12480,12480,12480,12480,0
20230620,185800,1000399070,12480,12480,12480,12480,0
20230620,185700,1000399070,12480,12480,12480,12480,0
20230620,185600,1000399070,12480,12480,12480,12480,0
20230620,185500,1000399070,12480,12480,12480,12480,0
20230620,185400,1000399070,12480,12480,12480,12480,0
20230620,185300,1000399070,12480,12480,12480,12480,0
20230620,185200,1000399070,12480,12480,12480,12480,0
20230620,185100,1000399070,12480,12480,12480,12480,0
20230620,185000,1000399070,12480,12480,12480,12480,0
20230620,184900,1000399070,12480,12480,12480,12480,0
20230620,184800,1000399070,12480,12480,12480,12480,0
20230620,184700,1000399070,12480,12480,12480,12480,0
20230620,184600,1000399070,12480,12480,12480,12480,0
20230620,184500,1000399070,12480,12480,12480,12480,667
20230620,184400,1000399070,12480,12480,12480,12480,0
20230620,184300,1000399070,12480,12480,12480,12480,0
20230620,184200,1000399070,12480,12480,12480,12480,0
20230620,184100,1000399070,12480,12480,12480,12480,0
20230620,184000,1000399070,12480,12480,12480,12480,0
20230620,183900,1000399070,12480,12480,12480,12480,0
20230620,183800,1000399070,12480,12480,12480,12480,0
20230620,183700,1000399070,12480,12480,12480,12480,0
20230620,183600,1000399070,12480,12480,12480,12480,0
20230620,183500,1000399070,12480,12480,12480,12480,0
20230620,183400,1000399070,12480,12480,12480,12480,0
20230620,183300,1000399070,12480,12480,12480,12480,0
20230620,183200,1000399070,12480,12480,12480,12480,0
20230620,183100,1000399070,12480,12480,12480,12480,0
20230620,183000,1000399070,12480,12480,12480,12480,0
20230620,182900,1000399070,12480,12480,12480,12480,0
20230620,182800,1000399070,12480,12480,12480,12480,0
20230620,182700,1000399070,12480,12480,12480,12480,0
20230620,182600,1000399070,12480,12480,12480,12480,0
20230620,182500,1000399070,12480,12480,12480,12480,0
20230620,182400,1000399070,12480,12480,12480,12480,0
20230620,182300,1000399070,12480,12480,12480,12480,0
20230620,182200,1000399070,12480,12480,12480,12480,0
20230620,182100,1000399070,12480,12480,12480,12480,0
20230620,182000,1000399070,12480,12480,12480,12480,0
20230620,181900,1000399070,12480,12480,12480,12480,0
20230620,181800,1000399070,12480,12480,12480,12480,0
20230620,181700,1000399070,12480,12480,12480,12480,0
20230620,181600,1000399070,12480,12480,12480,12480,0
20230620,181500,1000399070,12480,12480,12480,12480,667
20230620,181400,1000399070,12480,12480,12480,12480,0
20230620,181300,1000399070,12480,12480,12480,12480,0
20230620,181200,1000399070,12480,12480,12480,12480,0
20230620,181100,1000399070,12480,12480,12480,12480,0
20230620,181000,1000399070,12480,12480,12480,12480,0
20230620,180900,1000399070,12480,12480,12480,12480,0
20230620,180800,1000399070,12480,12480,12480,12480,0
20230620,180700,1000399070,12480,12480,12480,12480,0
20230620,180600,1000399070,12480,12480,12480,12480,0
20230620,180500,1000399070,12480,12480,12480,12480,0
20230620,180400,1000399070,12480,12480,12480,12480,0
20230620,180300,1000399070,12480,12480,12480,12480,0
20230620,180200,1000399070,12480,12480,12480,12480,0
20230620,180100,1000399070,12480,12480,12480,12480,0
20230620,180000,1000399070,12480,12480,12480,12480,0
20230620,175900,1000399070,12480,12480,12480,12480,0
20230620,175800,1000399070,12480,12480,12480,12480,0
20230620,175700,1000399070,12480,12480,12480,12480,0
20230620,175600,1000399070,12480,12480,12480,12480,0
20230620,175500,1000399070,12480,12480,12480,12480,0
20230620,175400,1000399070,12480,12480,12480,12480,0
20230620,175300,1000399070,12480,12480,12480,12480,0
20230620,175200,1000399070,12480,12480,12480,12480,0
20230620,175100,1000399070,12480,12480,12480,12480,0
20230620,175000,1000399070,12480,12480,12480,12480,0
20230620,174900,1000399070,12480,12480,12480,12480,0
20230620,174800,1000399070,12480,12480,12480,12480,0
20230620,174700,1000399070,12480,12480,12480,12480,0
20230620,174600,1000399070,12480,12480,12480,12480,0
20230620,174500,1000399070,12480,12480,12480,12480,667
20230620,174400,1000399070,12480,12480,12480,12480,0
20230620,174300,1000399070,12480,12480,12480,12480,0
20230620,174200,1000399070,12480,12480,12480,12480,0
20230620,174100,1000399070,12480,12480,12480,12480,0
20230620,174000,1000399070,12480,12480,12480,12480,0
20230620,173900,1000399070,12480,12480,12480,12480,0
20230620,173800,1000399070,12480,12480,12480,12480,0
20230620,173700,1000399070,12480,12480,12480,12480,0
20230620,173600,1000399070,12480,12480,12480,12480,0
20230620,173500,1000399070,12480,12480,12480,12480,0
20230620,173400,1000399070,12480,12480,12480,12480,0
20230620,173300,1000399070,12480,12480,12480,12480,0
20230620,173200,1000399070,12480,12480,12480,12480,0
20230620,173100,1000399070,12480,12480,12480,12480,0
20230620,173000,1000399070,12480,12480,12480,12480,0
20230620,172900,1000399070,12480,12480,12480,12480,0
20230620,172800,1000399070,12480,12480,12480,12480,0
20230620,172700,1000399070,12480,12480,12480,12480,0
20230620,172600,1000399070,12480,12480,12480,12480,0
20230620,172500,1000399070,12480,12480,12480,12480,0
20230620,172400,1000399070,12480,12480,12480,12480,0
20230620,172300,1000399070,12480,12480,12480,12480,0
20230620,172200,1000399070,12480,12480,12480,12480,0
20230620,172100,1000399070,12480,12480,12480,12480,0
20230620,172000,1000399070,12480,12480,12480,12480,0
20230620,171900,1000399070,12480,12480,12480,12480,0
20230620,171800,1000399070,12480,12480,12480,12480,0
20230620,171700,1000399070,12480,12480,12480,12480,0
20230620,171600,1000399070,12480,12480,12480,12480,0
20230620,171500,1000399070,12480,12480,12480,12480,667
20230620,171400,1000399070,12480,12480,12480,12480,0
20230620,171300,1000399070,12480,12480,12480,12480,0
20230620,171200,1000399070,12480,12480,12480,12480,0
20230620,171100,1000399070,12480,12480,12480,12480,0
20230620,171000,1000399070,12480,12480,12480,12480,0
20230620,170900,1000399070,12480,12480,12480,12480,0
20230620,170800,1000399070,12480,12480,12480,12480,0
20230620,170700,1000399070,12480,12480,12480,12480,0
20230620,170600,1000399070,12480,12480,12480,12480,0
20230620,170500,1000399070,12480,12480,12480,12480,0
20230620,170400,1000399070,12480,12480,12480,12480,0
20230620,170300,1000399070,12480,12480,12480,12480,0
20230620,170200,1000399070,12480,12480,12480,12480,0
20230620,170100,1000399070,12480,12480,12480,12480,0
20230620,170000,1000399070,12480,12480,12480,12480,0
20230620,165900,1000399070,12480,12480,12480,12480,0
20230620,165800,1000399070,12480,12480,12480,12480,0
20230620,165700,1000399070,12480,12480,12480,12480,0
20230620,165600,1000399070,12480,12480,12480,12480,0
20230620,165500,1000399070,12480,12480,12480,12480,0
20230620,165400,1000399070,12480,12480,12480,12480,0
20230620,165300,1000399070,12480,12480,12480,12480,0
20230620,165200,1000399070,12480,12480,12480,12480,0
20230620,165100,1000399070,12480,12480,12480,12480,0
20230620,165000,1000399070,12480,12480,12480,12480,0
20230620,164900,1000399070,12480,12480,12480,12480,0
20230620,164800,1000399070,12480,12480,12480,12480,0
20230620,164700,1000399070,12480,12480,12480,12480,0
20230620,164600,1000399070,12480,12480,12480,12480,0
20230620,164500,1000399070,12480,12480,12480,12480,667
20230620,164400,1000399070,12480,12480,12480,12480,0
20230620,164300,1000399070,12480,12480,12480,12480,0
20230620,164200,1000399070,12480,12480,12480,12480,0
20230620,164100,1000399070,12480,12480,12480,12480,0
20230620,164000,1000399070,12480,12480,12480,12480,0
20230620,163900,1000399070,12480,12480,12480,12480,0
20230620,163800,1000399070,12480,12480,12480,12480,0
20230620,163700,1000399070,12480,12480,12480,12480,0
20230620,163600,1000399070,12480,12480,12480,12480,0
20230620,163500,1000399070,12480,12480,12480,12480,0
20230620,163400,1000399070,12480,12480,12480,12480,0
20230620,163300,1000399070,12480,12480,12480,12480,0
20230620,163200,1000399070,12480,12480,12480,12480,0
20230620,163100,1000399070,12480,12480,12480,12480,0
20230620,163000,1000399070,12480,12480,12480,12480,0
20230620,162900,1000399070,12480,12480,12480,12480,0
20230620,162800,1000399070,12480,12480,12480,12480,0
20230620,162700,1000399070,12480,12480,12480,12480,0
20230620,162600,1000399070,12480,12480,12480,12480,0
20230620,162500,1000399070,12480,12480,12480,12480,0
20230620,162400,1000399070,12480,12480,12480,12480,0
20230620,162300,1000399070,12480,12480,12480,12480,0
20230620,162200,1000399070,12480,12480,12480,12480,0
20230620,162100,1000399070,12480,12480,12480,12480,0
20230620,162000,1000399070,12480,12480,12480,12480,0
20230620,161900,1000399070,12480,12480,12480,12480,0
20230620,161800,1000399070,12480,12480,12480,12480,0
20230620,161700,1000399070,12480,12480,12480,12480,0
20230620,161600,1000399070,12480,12480,12480,12480,0
20230620,161500,1000399070,12480,12480,12480,12480,667
20230620,161400,1000399070,12480,12480,12480,12480,0
20230620,161300,1000399070,12480,12480,12480,12480,0
20230620,161200,1000399070,12480,12480,12480,12480,0
20230620,161100,1000399070,12480,12480,12480,12480,0
20230620,161000,1000399070,12480,12480,12480,12480,0
20230620,160900,1000399070,12480,12480,12480,12480,0
20230620,160800,1000399070,12480,12480,12480,12480,0
20230620,160700,1000399070,12480,12480,12480,12480,0
20230620,160600,1000399070,12480,12480,12480,12480,0
20230620,160500,1000399070,12480,12480,12480,12480,0
20230620,160400,1000399070,12480,12480,12480,12480,0
20230620,160300,1000399070,12480,12480,12480,12480,0
20230620,160200,1000399070,12480,12480,12480,12480,0
20230620,160100,1000399070,12480,12480,12480,12480,0
20230620,160000,1000399070,12480,12480,12480,12480,0
20230620,155900,1000399070,12480,12480,12480,12480,0
20230620,155800,1000399070,12480,12480,12480,12480,0
20230620,155700,1000399070,12480,12480,12480,12480,0
20230620,155600,1000399070,12480,12480,12480,12480,0
20230620,155500,1000399070,12480,12480,12480,12480,0
20230620,155400,1000399070,12480,12480,12480,12480,0
20230620,155300,1000399070,12480,12480,12480,12480,0
20230620,155200,1000399070,12480,12480,12480,12480,0
20230620,155100,1000399070,12480,12480,12480,12480,0
20230620,155000,1000399070,12480,12480,12480,12480,0
20230620,154900,1000399070,12480,12480,12480,12480,0
20230620,154800,1000399070,12480,12480,12480,12480,0
20230620,154700,1000399070,12480,12480,12480,12480,0
20230620,154600,1000399070,12480,12480,12480,12480,0
20230620,154500,1000399070,12480,12480,12480,12480,667
20230620,154400,1000399070,12480,12480,12480,12480,0
20230620,154300,1000399070,12480,12480,12480,12480,0
20230620,154200,1000399070,12480,12480,12480,12480,0
20230620,154100,1000399070,12480,12480,12480,12480,0
20230620,154000,1000399070,12480,12480,12480,12480,0
20230620,153900,1000399070,12480,12480,12480,12480,0
20230620,153800,1000399070,12480,12480,12480,12480,0
20230620,153700,1000399070,12480,12480,12480,12480,0
20230620,153600,1000399070,12480,12480,12480,12480,0
20230620,153500,1000399070,12480,12480,12480,12480,0
20230620,153400,1000399070,12480,12480,12480,12480,0
20230620,153300,1000399070,12480,12480,12480,12480,0
20230620,153200,1000399070,12480,12480,12480,12480,0
20230620,153100,1000399070,12480,12480,12480,12480,0
20230620,153000,1000399070,12480,12480,12480,12480,667
20230620,152900,992074910,12460,12460,12460,12460,0
20230620,152800,992074910,12460,12460,12460,12460,0
20230620,152700,992074910,12460,12460,12460,12460,0
20230620,152600,992074910,12460,12460,12460,12460,0
20230620,152500,992074910,12460,12460,12460,12460,0
20230620,152400,992074910,12460,12460,12460,12460,0
20230620,152300,992074910,12460,12460,12460,12460,0
20230620,152200,992074910,12460,12460,12460,12460,0
20230620,152100,992074910,12460,12460,12460,12460,0
20230620,152000,992074910,12460,12460,12460,12460,0
20230620,151900,992074910,12460,12460,12460,12450,88
20230620,151800,990978480,12460,12480,12490,12460,583
20230620,151700,983703990,12500,12500,12500,12500,3
20230620,151600,983666490,12460,12500,12500,12460,67
20230620,151500,982831530,12500,12460,12500,12460,58
20230620,151400,982107620,12440,12460,12460,12430,75
20230620,151300,981173340,12430,12440,12460,12430,47
20230620,151200,980588720,12460,12450,12460,12450,371
20230620,151100,975969290,12450,12450,12450,12450,57
20230620,151000,975259640,12430,12430,12450,12430,70
20230620,150900,974388560,12430,12430,12430,12420,49
20230620,150800,973779510,12440,12450,12450,12440,173
20230620,150700,971625770,12450,12430,12450,12430,232
20230620,150600,968741950,12440,12440,12440,12440,5
20230620,150500,968679750,12440,12450,12450,12440,299
20230620,150400,964957670,12440,12440,12440,12430,47
20230620,150300,964373120,12400,12400,12400,12400,0
20230620,150200,964373120,12400,12400,12400,12400,30
20230620,150100,964001120,12400,12400,12400,12400,190
20230620,150000,961645120,12400,12390,12400,12390,1039
20230620,145900,948761720,12400,12390,12400,12390,158
20230620,145800,946803590,12390,12380,12390,12380,599
20230620,145700,939382390,12390,12390,12400,12390,192
20230620,145600,937003500,12390,12390,12390,12390,11
20230620,145500,936867210,12400,12380,12400,12380,38
20230620,145400,936396330,12370,12380,12380,12370,222
20230620,145300,933649560,12370,12380,12380,12370,284
20230620,145200,930134250,12380,12380,12380,12380,39
20230620,145100,929651430,12380,12380,12380,12370,179
20230620,145000,927435510,12370,12390,12390,12370,1061
20230620,144900,914296520,12390,12390,12390,12390,0
20230620,144800,914296520,12390,12410,12410,12390,376
20230620,144700,909636200,12400,12400,12410,12400,439
20230620,144600,904192400,12400,12400,12400,12390,101
20230620,144500,902940700,12400,12400,12400,12400,146
20230620,144400,901130300,12400,12390,12410,12380,271
20230620,144300,897773490,12390,12390,12390,12390,18
20230620,144200,897550470,12440,12440,12450,12370,1381
20230620,144100,880428440,12440,12440,12440,12440,166
20230620,144000,878363400,12450,12450,12450,12450,139
20230620,143900,876632850,12450,12460,12460,12450,95
20230620,143800,875450090,12460,12460,12460,12460,14
20230620,143700,875275650,12460,12460,12460,12460,149
20230620,143600,873419110,12460,12460,12470,12450,80
20230620,143500,872422300,12460,12460,12460,12460,40
20230620,143400,871923900,12460,12460,12470,12460,83
20230620,143300,870889700,12460,12510,12510,12450,1869
20230620,143200,847550450,12520,12510,12520,12510,14
20230620,143100,847375300,12510,12510,12510,12510,1069
20230620,143000,834002110,12510,12520,12530,12510,300
20230620,142900,830246300,12520,12520,12520,12520,73
20230620,142800,829332340,12520,12530,12530,12520,39
20230620,142700,828843870,12530,12530,12530,12530,50
20230620,142600,828217370,12530,12520,12540,12520,28
20230620,142500,827866530,12520,12520,12520,12520,5
20230620,142400,827803930,12520,12550,12550,12520,3222
20230620,142300,787423300,12560,12560,12560,12560,9
20230620,142200,787310260,12560,12560,12560,12560,1268
20230620,142100,771384180,12560,12560,12560,12560,47
20230620,142000,770793860,12560,12570,12570,12560,156
20230620,141900,768834490,12560,12560,12560,12560,132
20230620,141800,767176570,12560,12560,12560,12560,32
20230620,141700,766774650,12560,12560,12560,12560,54
20230620,141600,766096410,12570,12570,12570,12570,18
20230620,141500,765870150,12570,12570,12570,12570,46
20230620,141400,765291930,12580,12570,12580,12570,514
20230620,141300,758830930,12570,12570,12570,12570,70
20230620,141200,757951030,12570,12570,12570,12570,22
20230620,141100,757674490,12580,12590,12590,12580,270
20230620,141000,754276730,12590,12590,12590,12590,104
20230620,140900,752967370,12590,12590,12590,12590,649
20230620,140800,744796460,12590,12590,12590,12590,100
20230620,140700,743537460,12600,12630,12630,12600,5
20230620,140600,743474430,12600,12600,12600,12600,6
20230620,140500,743398830,12590,12590,12590,12590,192
20230620,140400,740981550,12590,12590,12590,12590,152
20230620,140300,739067870,12590,12590,12590,12590,299
20230620,140200,735303460,12600,12600,12600,12600,50
20230620,140100,734673460,12590,12590,12590,12590,251
20230620,140000,731513370,12590,12590,12590,12590,20
20230620,135900,731261570,12590,12590,12590,12590,138
20230620,135800,729524150,12580,12580,12580,12580,5
20230620,135700,729461250,12590,12580,12590,12580,8
20230620,135600,729360580,12580,12580,12580,12580,1
20230620,135500,729348000,12580,12580,12580,12580,0
20230620,135400,729348000,12580,12580,12580,12580,0
20230620,135300,729348000,12580,12590,12630,12580,112
20230620,135200,727934240,12630,12630,12630,12630,0
20230620,135100,727934240,12630,12630,12630,12630,0
20230620,135000,727934240,12630,12630,12630,12630,0
20230620,134900,727934240,12630,12630,12630,12630,0
20230620,134800,727934240,12630,12580,12630,12580,555
20230620,134700,720924730,12620,12620,12620,12620,1
20230620,134600,720912110,12620,12620,12620,12620,1
20230620,134500,720899490,12620,12610,12620,12610,80
20230620,134400,719890210,12590,12590,12590,12590,2
20230620,134300,719865030,12570,12570,12570,12570,1
20230620,134200,719852460,12580,12580,12580,12580,0
20230620,134100,719852460,12580,12570,12580,12570,17
20230620,134000,719638610,12570,12580,12580,12570,41
20230620,133900,719122840,12560,12560,12560,12560,0
20230620,133800,719122840,12560,12560,12560,12560,0
20230620,133700,719122840,12560,12560,12560,12560,0
20230620,133600,719122840,12560,12560,12560,12560,0
20230620,133500,719122840,12560,12560,12560,12560,0
20230620,133400,719122840,12560,12560,12560,12560,0
20230620,133300,719122840,12560,12570,12570,12560,500
20230620,133200,712840400,12580,12570,12580,12570,106
20230620,133100,711507800,12570,12570,12570,12570,130
20230620,133000,709873700,12580,12580,12580,12580,0
20230620,132900,709873700,12580,12580,12580,12580,9
20230620,132800,709760480,12580,12580,12580,12580,3
20230620,132700,709722740,12580,12580,12580,12580,10
20230620,132600,709596940,12580,12580,12580,12580,0
20230620,132500,709596940,12580,12580,12580,12580,80
20230620,132400,708590540,12580,12580,12580,12580,0
20230620,132300,708590540,12580,12580,12580,12580,0
20230620,132200,708590540,12580,12580,12580,12580,584
20230620,132100,701243820,12580,12580,12580,12580,423
20230620,132000,695922480,12580,12560,12580,12560,199
20230620,131900,693419240,12570,12570,12570,12570,220
20230620,131800,690653840,12570,12570,12570,12570,111
20230620,131700,689258570,12580,12580,12580,12580,5
20230620,131600,689195670,12580,12580,12580,12580,2
20230620,131500,689170510,12570,12570,12570,12570,0
20230620,131400,689170510,12570,12580,12580,12570,1625
20230620,131300,668743420,12580,12580,12580,12580,18
20230620,131200,668516980,12590,12580,12590,12580,115
20230620,131100,667069260,12580,12600,12600,12580,352
20230620,131000,662640000,12600,12600,12600,12600,19
20230620,130900,662400600,12600,12600,12600,12600,62
20230620,130800,661619400,12580,12580,12580,12580,0
20230620,130700,661619400,12580,12580,12580,12580,0
20230620,130600,661619400,12580,12580,12580,12580,35
20230620,130500,661179100,12580,12580,12580,12580,27
20230620,130400,660839440,12580,12580,12580,12580,54
20230620,130300,660160120,12570,12570,12570,12570,20
20230620,130200,659908720,12570,12570,12570,12570,0
20230620,130100,659908720,12570,12570,12570,12570,0
20230620,130000,659908720,12570,12570,12570,12570,0
20230620,125900,659908720,12570,12570,12570,12570,0
20230620,125800,659908720,12570,12570,12570,12570,0
20230620,125700,659908720,12570,12570,12570,12570,0
20230620,125600,659908720,12570,12570,12570,12570,75
20230620,125500,658965970,12570,12570,12570,12570,0
20230620,125400,658965970,12570,12570,12570,12570,0
20230620,125300,658965970,12570,12600,12600,12570,52
20230620,125200,658310830,12600,12600,12600,12600,12
20230620,125100,658159630,12570,12580,12580,12570,348
20230620,125000,653783810,12590,12590,12590,12590,0
20230620,124900,653783810,12590,12590,12590,12590,360
20230620,124800,649251410,12590,12590,12590,12590,0
20230620,124700,649251410,12590,12590,12590,12590,195
20230620,124600,646796360,12570,12570,12570,12570,0
20230620,124500,646796360,12570,12570,12570,12570,0
20230620,124400,646796360,12570,12570,12570,12570,0
20230620,124300,646796360,12570,12570,12570,12570,7
20230620,124200,646708370,12570,12570,12570,12570,2
20230620,124100,646683230,12570,12580,12580,12570,76
20230620,124000,645727200,12560,12560,12560,12560,0
20230620,123900,645727200,12560,12560,12560,12560,0
20230620,123800,645727200,12560,12560,12560,12560,0
20230620,123700,645727200,12560,12560,12560,12560,0
20230620,123600,645727200,12560,12560,12560,12560,0
20230620,123500,645727200,12560,12560,12560,12560,1
20230620,123400,645714640,12560,12560,12570,12560,12
20230620,123300,645563870,12560,12560,12560,12560,41
20230620,123200,645048910,12560,12570,12570,12560,459
20230620,123100,639279960,12570,12570,12570,12570,258
20230620,123000,636036900,12580,12580,12580,12570,114
20230620,122900,634603800,12570,12570,12570,12570,212
20230620,122800,631938960,12580,12580,12580,12580,14
20230620,122700,631762840,12580,12580,12580,12580,49
20230620,122600,631146420,12580,12580,12580,12580,51
20230620,122500,630504840,12590,12600,12600,12590,678
20230620,122400,621963150,12600,12600,12600,12600,15
20230620,122300,621774150,12600,12600,12600,12600,15
20230620,122200,621585150,12600,12600,12600,12600,15
20230620,122100,621396150,12600,12600,12600,12600,165
20230620,122000,619317150,12600,12610,12610,12600,770
20230620,121900,609614040,12610,12610,12610,12610,80
20230620,121800,608605240,12610,12610,12610,12610,0
20230620,121700,608605240,12610,12610,12610,12610,15
20230620,121600,608416090,12620,12620,12620,12620,0
20230620,121500,608416090,12620,12620,12620,12620,0
20230620,121400,608416090,12620,12620,12620,12620,0
20230620,121300,608416090,12620,12620,12620,12610,120
20230620,121200,606901840,12610,12600,12610,12600,4
20230620,121100,606851420,12600,12600,12600,12600,3
20230620,121000,606813620,12590,12590,12590,12590,40
20230620,120900,606310020,12590,12590,12590,12590,9
20230620,120800,606196710,12590,12580,12590,12580,197
20230620,120700,603718400,12580,12590,12590,12580,6
20230620,120600,603642910,12590,12590,12590,12590,0
20230620,120500,603642910,12590,12590,12590,12590,1
20230620,120400,603630320,12580,12580,12580,12580,0
20230620,120300,603630320,12580,12580,12580,12580,0
20230620,120200,603630320,12580,12580,12580,12580,1
20230620,120100,603617740,12560,12560,12560,12560,0
20230620,120000,603617740,12560,12560,12560,12560,0
20230620,115900,603617740,12560,12570,12570,12560,11
20230620,115800,603479480,12570,12570,12570,12570,1
20230620,115700,603466910,12560,12560,12560,12560,0
20230620,115600,603466910,12560,12560,12560,12560,2
20230620,115500,603441790,12560,12560,12560,12560,2
20230620,115400,603416670,12560,12560,12560,12560,0
20230620,115300,603416670,12560,12560,12570,12560,40
20230620,115200,602913970,12550,12550,12550,12550,1
20230620,115100,602901420,12550,12550,12550,12550,12
20230620,115000,602750820,12560,12560,12560,12550,281
20230620,114900,599221640,12550,12550,12550,12550,43
20230620,114800,598681990,12550,12550,12550,12550,86
20230620,114700,597602690,12550,12560,12560,12550,88
20230620,114600,596497460,12560,12580,12580,12550,623
20230620,114500,588664500,12580,12600,12600,12580,22
20230620,114400,588387340,12600,12600,12600,12600,50
20230620,114300,587757340,12600,12600,12600,12600,2
20230620,114200,587732140,12600,12600,12600,12600,270
20230620,114100,584330140,12600,12600,12600,12600,176
20230620,114000,582112540,12600,12600,12600,12600,0
20230620,113900,582112540,12600,12590,12600,12580,152
20230620,113800,580199680,12600,12600,12600,12600,0
20230620,113700,580199680,12600,12600,12600,12600,0
20230620,113600,580199680,12600,12600,12600,12600,5
20230620,113500,580136680,12600,12600,12600,12600,0
20230620,113400,580136680,12600,12600,12600,12600,4
20230620,113300,580086280,12600,12600,12600,12600,1
20230620,113200,580073680,12580,12580,12580,12580,0
20230620,113100,580073680,12580,12580,12580,12580,0
20230620,113000,580073680,12580,12580,12580,12580,1
20230620,112900,580061100,12600,12600,12600,12580,13
20230620,112800,579897320,12570,12570,12570,12570,0
20230620,112700,579897320,12570,12570,12570,12570,16
20230620,112600,579696200,12590,12570,12590,12570,160
20230620,112500,577681820,12570,12570,12570,12570,55
20230620,112400,576990470,12570,12570,12570,12570,1
20230620,112300,576977900,12570,12570,12570,12570,11
20230620,112200,576839630,12560,12560,12560,12560,1
20230620,112100,576827070,12560,12560,12560,12560,3
20230620,112000,576789390,12560,12560,12560,12560,19
20230620,111900,576550750,12560,12570,12570,12560,60
20230620,111800,575797120,12570,12560,12570,12560,11
20230620,111700,575658860,12570,12560,12570,12560,15
20230620,111600,575470450,12560,12610,12610,12560,269
20230620,111500,572090160,12560,12560,12560,12560,0
20230620,111400,572090160,12560,12560,12560,12560,1
20230620,111300,572077600,12560,12560,12560,12560,5
20230620,111200,572014800,12560,12560,12560,12560,0
20230620,111100,572014800,12560,12560,12560,12560,45
20230620,111000,571449600,12560,12560,12560,12560,0
20230620,110900,571449600,12560,12560,12560,12560,9
20230620,110800,571336560,12560,12550,12560,12550,27
20230620,110700,570997680,12550,12550,12550,12550,34
20230620,110600,570570980,12620,12550,12620,12550,84
20230620,110500,569513980,12550,12550,12550,12550,1
20230620,110400,569501430,12620,12550,12620,12550,66
20230620,110300,568673060,12550,12550,12550,12550,0
20230620,110200,568673060,12550,12630,12630,12550,109
20230620,110100,567297830,12630,12540,12630,12540,41
20230620,110000,566783330,12540,12540,12540,12540,177
20230620,105900,564563750,12540,12540,12550,12540,198
20230620,105800,562080780,12540,12560,12560,12540,1913
20230620,105700,538070440,12570,12590,12590,12570,374
20230620,105600,533367200,12590,12590,12590,12590,3
20230620,105500,533329430,12590,12590,12590,12590,14
20230620,105400,533153170,12590,12590,12590,12590,0
20230620,105300,533153170,12590,12580,12590,12570,1094
20230620,105200,519390740,12580,12580,12580,12580,1
20230620,105100,519378160,12580,12580,12580,12580,2
20230620,105000,519353000,12580,12580,12580,12580,139
20230620,104900,517604380,12580,12590,12590,12580,56
20230620,104800,516899810,12590,12590,12590,12580,161
20230620,104700,514873620,12590,12590,12590,12590,81
20230620,104600,513853830,12590,12620,12620,12590,2418
20230620,104500,483375310,12620,12620,12620,12620,70
20230620,104400,482491910,12620,12620,12630,12610,414
20230620,104300,477267960,12610,12630,12630,12610,203
20230620,104200,474707550,12640,12640,12640,12640,37
20230620,104100,474239870,12640,12640,12640,12640,11
20230620,104000,474100830,12610,12620,12620,12610,200
20230620,103900,471578620,12620,12620,12620,12620,0
20230620,103800,471578620,12620,12620,12620,12620,74
20230620,103700,470644740,12620,12610,12620,12610,108
20230620,103600,469282000,12620,12620,12620,12620,28
20230620,103500,468928640,12610,12620,12620,12610,96
20230620,103400,467717530,12610,12610,12610,12610,0
20230620,103300,467717530,12610,12610,12610,12610,4
20230620,103200,467667090,12650,12650,12650,12650,20
20230620,103100,467414090,12600,12590,12600,12590,20
20230620,103000,467162260,12620,12610,12620,12590,169
20230620,102900,465030790,12580,12580,12580,12580,1
20230620,102800,465018210,12580,12570,12610,12560,186
20230620,102700,462678930,12610,12560,12610,12560,7
20230620,102600,462590890,12540,12550,12610,12540,124
20230620,102500,461035230,12540,12540,12550,12540,369
20230620,102400,456406150,12540,12560,12560,12540,680
20230620,102300,447872090,12560,12630,12630,12540,1158
20230620,102200,433321980,12670,12630,12670,12560,510
20230620,102100,426901560,12630,12630,12660,12590,1241
20230620,102000,411246930,12630,12640,12640,12630,310
20230620,101900,407328900,12640,12650,12650,12640,37
20230620,101800,406861100,12650,12650,12650,12640,409
20230620,101700,401687590,12650,12660,12660,12640,295
20230620,101600,397956030,12650,12650,12650,12650,12
20230620,101500,397804230,12650,12670,12670,12650,127
20230620,101400,396197010,12670,12680,12680,12670,192
20230620,101300,393762550,12680,12690,12690,12680,149
20230620,101200,391872900,12680,12710,12710,12680,715
20230620,101100,382790240,12710,12740,12740,12710,359
20230620,101000,378224230,12740,12750,12750,12730,258
20230620,100900,374935890,12760,12780,12780,12760,608
20230620,100800,367170260,12780,12780,12840,12780,95
20230620,100700,365955890,12780,12770,12780,12770,810
20230620,100600,355606900,12770,12770,12780,12770,2715
20230620,100500,320935340,12770,12800,12800,12770,912
20230620,100400,309266790,12810,12840,12840,12810,209
20230620,100300,306589380,12810,12840,12840,12810,6178
20230620,100200,227296530,12840,12840,12840,12840,12
20230620,100100,227142450,12840,12840,12840,12840,47
20230620,100000,226538970,12850,12850,12850,12840,337
20230620,095900,222209700,12850,12850,12860,12850,989
20230620,095800,209501020,12850,12860,12860,12850,182
20230620,095700,207162300,12870,12870,12870,12870,3
20230620,095600,207123690,12880,12850,12890,12850,85
20230620,095500,206031300,12850,12850,12850,12850,741
20230620,095400,196509450,12850,12850,12850,12850,223
20230620,095300,193643900,12850,12860,12890,12850,175
20230620,095200,191394010,12880,12850,12880,12850,433
20230620,095100,185829410,12850,12850,12860,12850,377
20230620,095000,180984950,12860,12860,12860,12850,187
20230620,094900,178580960,12880,12880,12880,12870,685
20230620,094800,169762230,12880,12880,12880,12880,82
20230620,094700,168706070,12890,12920,12920,12890,416
20230620,094600,163339330,12920,12920,12920,12920,261
20230620,094500,159967210,12920,12920,12920,12920,116
20230620,094400,158468490,12920,12920,12920,12910,135
20230620,094300,156724430,12910,12910,12910,12910,52
20230620,094200,156053110,12910,12910,12910,12910,303
20230620,094100,152141380,12890,12890,12900,12890,201
20230620,094000,149549490,12890,12890,12890,12890,28
20230620,093900,149188570,12890,12890,12890,12890,79
20230620,093800,148170260,12890,12900,12910,12890,161
20230620,093700,146093880,12890,12890,12890,12890,40
20230620,093600,145578280,12890,12890,12890,12890,9
20230620,093500,145462270,12890,12890,12900,12890,214
20230620,093400,142703800,12890,12890,12890,12890,77
20230620,093300,141711270,12870,12890,12890,12870,252
20230620,093200,138465890,12890,12890,12890,12890,1
20230620,093100,138453000,12890,12880,12890,12870,101
20230620,093000,137153100,12870,12840,12870,12840,593
20230620,092900,129525160,12850,12860,12860,12850,642
20230620,092800,121272660,12870,12870,12870,12870,133
20230620,092700,119560950,12870,12880,12880,12870,10
20230620,092600,119432230,12870,12880,12880,12870,101
20230620,092500,118131380,12870,12880,12880,12870,82
20230620,092400,117075530,12870,12870,12870,12870,417
20230620,092300,111708740,12870,12880,12880,12870,90
20230620,092200,110550270,12880,12880,12880,12870,49
20230620,092100,109919220,12870,12890,12910,12870,637
20230620,092000,101703970,12890,12890,12890,12890,1
20230620,091900,101691080,12910,12910,12910,12910,31
20230620,091800,101290870,12910,12910,12910,12860,939
20230620,091700,89168440,12910,12900,12910,12900,15
20230620,091600,88974920,12860,12860,12860,12840,531
20230620,091500,82149310,12860,12850,12860,12850,168
20230620,091400,79990410,12860,12860,12860,12860,42
20230620,091300,79450290,12860,12900,12910,12860,365
20230620,091200,74751160,12910,12870,12910,12870,49
20230620,091100,74119370,12870,12890,12890,12870,144
20230620,091000,72265460,12890,12900,12910,12890,301
20230620,090900,68383380,12910,12910,12910,12890,138
20230620,090800,66602760,12920,12950,12960,12920,451
20230620,090700,60771460,12950,12930,12950,12920,435
20230620,090600,55142610,12930,12920,12930,12920,336
20230620,090500,50798300,12880,12850,12880,12850,512
20230620,090400,44211090,12850,12850,12850,12850,230
20230620,090300,41255590,12810,12810,12810,12810,21
20230620,090200,40986580,12810,12840,12840,12810,527
20230620,090100,34220440,12840,12840,12840,12810,394
20230620,090000,29166950,12850,12920,12920,12850,2262