KissMeData/065950/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184300,1097676685,3100,3100,3100,3100,9582
20230620,184200,1097676685,3100,3100,3100,3100,0
20230620,184100,1097676685,3100,3100,3100,3100,0
20230620,184000,1097676685,3100,3100,3100,3100,0
20230620,183900,1097676685,3100,3100,3100,3100,0
20230620,183800,1097676685,3100,3100,3100,3100,0
20230620,183700,1097676685,3100,3100,3100,3100,0
20230620,183600,1097676685,3100,3100,3100,3100,0
20230620,183500,1097676685,3100,3100,3100,3100,0
20230620,183400,1097676685,3100,3100,3100,3100,0
20230620,183300,1097676685,3100,3100,3100,3100,0
20230620,183200,1097676685,3100,3100,3100,3100,0
20230620,183100,1097676685,3100,3100,3100,3100,0
20230620,183000,1097676685,3100,3100,3100,3100,0
20230620,182900,1097676685,3100,3100,3100,3100,0
20230620,182800,1097676685,3100,3100,3100,3100,0
20230620,182700,1097676685,3100,3100,3100,3100,0
20230620,182600,1097676685,3100,3100,3100,3100,0
20230620,182500,1097676685,3100,3100,3100,3100,0
20230620,182400,1097676685,3100,3100,3100,3100,0
20230620,182300,1097676685,3100,3100,3100,3100,0
20230620,182200,1097676685,3100,3100,3100,3100,0
20230620,182100,1097676685,3100,3100,3100,3100,0
20230620,182000,1097676685,3100,3100,3100,3100,0
20230620,181900,1097676685,3100,3100,3100,3100,0
20230620,181800,1097676685,3100,3100,3100,3100,0
20230620,181700,1097676685,3100,3100,3100,3100,0
20230620,181600,1097676685,3100,3100,3100,3100,0
20230620,181500,1097676685,3100,3100,3100,3100,0
20230620,181400,1097676685,3100,3100,3100,3100,0
20230620,181300,1097676685,3100,3100,3100,3100,9582
20230620,181200,1097676685,3100,3100,3100,3100,0
20230620,181100,1097676685,3100,3100,3100,3100,0
20230620,181000,1097676685,3100,3100,3100,3100,0
20230620,180900,1097676685,3100,3100,3100,3100,0
20230620,180800,1097676685,3100,3100,3100,3100,0
20230620,180700,1097676685,3100,3100,3100,3100,0
20230620,180600,1097676685,3100,3100,3100,3100,0
20230620,180500,1097676685,3100,3100,3100,3100,0
20230620,180400,1097676685,3100,3100,3100,3100,0
20230620,180300,1097676685,3100,3100,3100,3100,0
20230620,180200,1097676685,3100,3100,3100,3100,0
20230620,180100,1097676685,3100,3100,3100,3100,0
20230620,180000,1097676685,3100,3100,3100,3100,0
20230620,175900,1097676685,3100,3100,3100,3100,0
20230620,175800,1097676685,3100,3100,3100,3100,0
20230620,175700,1097676685,3100,3100,3100,3100,0
20230620,175600,1097676685,3100,3100,3100,3100,0
20230620,175500,1097676685,3100,3100,3100,3100,0
20230620,175400,1097676685,3100,3100,3100,3100,0
20230620,175300,1097676685,3100,3100,3100,3100,0
20230620,175200,1097676685,3100,3100,3100,3100,0
20230620,175100,1097676685,3100,3100,3100,3100,0
20230620,175000,1097676685,3100,3100,3100,3100,0
20230620,174900,1097676685,3100,3100,3100,3100,0
20230620,174800,1097676685,3100,3100,3100,3100,0
20230620,174700,1097676685,3100,3100,3100,3100,0
20230620,174600,1097676685,3100,3100,3100,3100,0
20230620,174500,1097676685,3100,3100,3100,3100,0
20230620,174400,1097676685,3100,3100,3100,3100,0
20230620,174300,1097676685,3100,3100,3100,3100,9582
20230620,174200,1097676685,3100,3100,3100,3100,0
20230620,174100,1097676685,3100,3100,3100,3100,0
20230620,174000,1097676685,3100,3100,3100,3100,0
20230620,173900,1097676685,3100,3100,3100,3100,0
20230620,173800,1097676685,3100,3100,3100,3100,0
20230620,173700,1097676685,3100,3100,3100,3100,0
20230620,173600,1097676685,3100,3100,3100,3100,0
20230620,173500,1097676685,3100,3100,3100,3100,0
20230620,173400,1097676685,3100,3100,3100,3100,0
20230620,173300,1097676685,3100,3100,3100,3100,0
20230620,173200,1097676685,3100,3100,3100,3100,0
20230620,173100,1097676685,3100,3100,3100,3100,0
20230620,173000,1097676685,3100,3100,3100,3100,0
20230620,172900,1097676685,3100,3100,3100,3100,0
20230620,172800,1097676685,3100,3100,3100,3100,0
20230620,172700,1097676685,3100,3100,3100,3100,0
20230620,172600,1097676685,3100,3100,3100,3100,0
20230620,172500,1097676685,3100,3100,3100,3100,0
20230620,172400,1097676685,3100,3100,3100,3100,0
20230620,172300,1097676685,3100,3100,3100,3100,0
20230620,172200,1097676685,3100,3100,3100,3100,0
20230620,172100,1097676685,3100,3100,3100,3100,0
20230620,172000,1097676685,3100,3100,3100,3100,0
20230620,171900,1097676685,3100,3100,3100,3100,0
20230620,171800,1097676685,3100,3100,3100,3100,0
20230620,171700,1097676685,3100,3100,3100,3100,0
20230620,171600,1097676685,3100,3100,3100,3100,0
20230620,171500,1097676685,3100,3100,3100,3100,0
20230620,171400,1097676685,3100,3100,3100,3100,0
20230620,171300,1097676685,3100,3100,3100,3100,9582
20230620,171200,1097676685,3100,3100,3100,3100,0
20230620,171100,1097676685,3100,3100,3100,3100,0
20230620,171000,1097676685,3100,3100,3100,3100,0
20230620,170900,1097676685,3100,3100,3100,3100,0
20230620,170800,1097676685,3100,3100,3100,3100,0
20230620,170700,1097676685,3100,3100,3100,3100,0
20230620,170600,1097676685,3100,3100,3100,3100,0
20230620,170500,1097676685,3100,3100,3100,3100,0
20230620,170400,1097676685,3100,3100,3100,3100,0
20230620,170300,1097676685,3100,3100,3100,3100,0
20230620,170200,1097676685,3100,3100,3100,3100,0
20230620,170100,1097676685,3100,3100,3100,3100,0
20230620,170000,1097676685,3100,3100,3100,3100,0
20230620,165900,1097676685,3100,3100,3100,3100,0
20230620,165800,1097676685,3100,3100,3100,3100,0
20230620,165700,1097676685,3100,3100,3100,3100,0
20230620,165600,1097676685,3100,3100,3100,3100,0
20230620,165500,1097676685,3100,3100,3100,3100,0
20230620,165400,1097676685,3100,3100,3100,3100,0
20230620,165300,1097676685,3100,3100,3100,3100,0
20230620,165200,1097676685,3100,3100,3100,3100,0
20230620,165100,1097676685,3100,3100,3100,3100,0
20230620,165000,1097676685,3100,3100,3100,3100,0
20230620,164900,1097676685,3100,3100,3100,3100,0
20230620,164800,1097676685,3100,3100,3100,3100,0
20230620,164700,1097676685,3100,3100,3100,3100,0
20230620,164600,1097676685,3100,3100,3100,3100,0
20230620,164500,1097676685,3100,3100,3100,3100,0
20230620,164400,1097676685,3100,3100,3100,3100,0
20230620,164300,1097676685,3100,3100,3100,3100,9582
20230620,164200,1097676685,3100,3100,3100,3100,0
20230620,164100,1097676685,3100,3100,3100,3100,0
20230620,164000,1097676685,3100,3100,3100,3100,0
20230620,163900,1097676685,3100,3100,3100,3100,0
20230620,163800,1097676685,3100,3100,3100,3100,0
20230620,163700,1097676685,3100,3100,3100,3100,0
20230620,163600,1097676685,3100,3100,3100,3100,0
20230620,163500,1097676685,3100,3100,3100,3100,0
20230620,163400,1097676685,3100,3100,3100,3100,0
20230620,163300,1097676685,3100,3100,3100,3100,0
20230620,163200,1097676685,3100,3100,3100,3100,0
20230620,163100,1097676685,3100,3100,3100,3100,0
20230620,163000,1097676685,3100,3100,3100,3100,0
20230620,162900,1097676685,3100,3100,3100,3100,0
20230620,162800,1097676685,3100,3100,3100,3100,0
20230620,162700,1097676685,3100,3100,3100,3100,0
20230620,162600,1097676685,3100,3100,3100,3100,0
20230620,162500,1097676685,3100,3100,3100,3100,0
20230620,162400,1097676685,3100,3100,3100,3100,0
20230620,162300,1097676685,3100,3100,3100,3100,0
20230620,162200,1097676685,3100,3100,3100,3100,0
20230620,162100,1097676685,3100,3100,3100,3100,0
20230620,162000,1097676685,3100,3100,3100,3100,0
20230620,161900,1097676685,3100,3100,3100,3100,0
20230620,161800,1097676685,3100,3100,3100,3100,0
20230620,161700,1097676685,3100,3100,3100,3100,0
20230620,161600,1097676685,3100,3100,3100,3100,0
20230620,161500,1097676685,3100,3100,3100,3100,0
20230620,161400,1097676685,3100,3100,3100,3100,0
20230620,161300,1097676685,3100,3100,3100,3100,9582
20230620,161200,1097676685,3100,3100,3100,3100,0
20230620,161100,1097676685,3100,3100,3100,3100,0
20230620,161000,1097676685,3100,3100,3100,3100,0
20230620,160900,1097676685,3100,3100,3100,3100,0
20230620,160800,1097676685,3100,3100,3100,3100,0
20230620,160700,1097676685,3100,3100,3100,3100,0
20230620,160600,1097676685,3100,3100,3100,3100,0
20230620,160500,1097676685,3100,3100,3100,3100,0
20230620,160400,1097676685,3100,3100,3100,3100,0
20230620,160300,1097676685,3100,3100,3100,3100,0
20230620,160200,1097676685,3100,3100,3100,3100,0
20230620,160100,1097676685,3100,3100,3100,3100,0
20230620,160000,1097676685,3100,3100,3100,3100,0
20230620,155900,1097676685,3100,3100,3100,3100,0
20230620,155800,1097676685,3100,3100,3100,3100,0
20230620,155700,1097676685,3100,3100,3100,3100,0
20230620,155600,1097676685,3100,3100,3100,3100,0
20230620,155500,1097676685,3100,3100,3100,3100,0
20230620,155400,1097676685,3100,3100,3100,3100,0
20230620,155300,1097676685,3100,3100,3100,3100,0
20230620,155200,1097676685,3100,3100,3100,3100,0
20230620,155100,1097676685,3100,3100,3100,3100,0
20230620,155000,1097676685,3100,3100,3100,3100,0
20230620,154900,1097676685,3100,3100,3100,3100,0
20230620,154800,1097676685,3100,3100,3100,3100,0
20230620,154700,1097676685,3100,3100,3100,3100,0
20230620,154600,1097676685,3100,3100,3100,3100,0
20230620,154500,1097676685,3100,3100,3100,3100,0
20230620,154400,1097676685,3100,3100,3100,3100,0
20230620,154300,1097676685,3100,3100,3100,3100,9582
20230620,154200,1097676685,3100,3100,3100,3100,0
20230620,154100,1097676685,3100,3100,3100,3100,0
20230620,154000,1097676685,3100,3100,3100,3100,0
20230620,153900,1097676685,3100,3100,3100,3100,0
20230620,153800,1097676685,3100,3100,3100,3100,0
20230620,153700,1097676685,3100,3100,3100,3100,0
20230620,153600,1097676685,3100,3100,3100,3100,0
20230620,153500,1097676685,3100,3100,3100,3100,0
20230620,153400,1097676685,3100,3100,3100,3100,0
20230620,153300,1097676685,3100,3100,3100,3100,0
20230620,153200,1097676685,3100,3100,3100,3100,0
20230620,153100,1097676685,3100,3100,3100,3100,0
20230620,153000,1097676685,3100,3100,3100,3100,9582
20230620,152900,1067972485,3060,3060,3060,3060,0
20230620,152800,1067972485,3060,3060,3060,3060,0
20230620,152700,1067972485,3060,3060,3060,3060,0
20230620,152600,1067972485,3060,3060,3060,3060,0
20230620,152500,1067972485,3060,3060,3060,3060,0
20230620,152400,1067972485,3060,3060,3060,3060,0
20230620,152300,1067972485,3060,3060,3060,3060,0
20230620,152200,1067972485,3060,3060,3060,3060,0
20230620,152100,1067972485,3060,3060,3060,3060,0
20230620,152000,1067972485,3060,3060,3060,3060,0
20230620,151900,1067972485,3060,3055,3060,3050,384
20230620,151800,1066801225,3050,3050,3050,3050,0
20230620,151700,1066801225,3050,3060,3060,3050,140
20230620,151600,1066373325,3055,3065,3065,3040,3897
20230620,151500,1054502125,3065,3065,3065,3065,0
20230620,151400,1054502125,3065,3055,3065,3055,3
20230620,151300,1054492945,3065,3065,3065,3065,0
20230620,151200,1054492945,3065,3065,3065,3065,0
20230620,151100,1054492945,3065,3055,3065,3055,2
20230620,151000,1054486825,3055,3060,3060,3055,207
20230620,150900,1053854075,3065,3065,3065,3065,0
20230620,150800,1053854075,3065,3065,3065,3065,19
20230620,150700,1053795840,3060,3060,3060,3060,0
20230620,150600,1053795840,3060,3060,3060,3060,0
20230620,150500,1053795840,3060,3060,3060,3060,30
20230620,150400,1053704040,3060,3060,3060,3060,3
20230620,150300,1053694860,3060,3055,3060,3055,1233
20230620,150200,1049924935,3055,3055,3055,3055,941
20230620,150100,1047050180,3060,3060,3060,3060,100
20230620,150000,1046744180,3060,3060,3060,3060,2
20230620,145900,1046738060,3060,3060,3060,3060,1
20230620,145800,1046735000,3050,3060,3060,3050,151
20230620,145700,1046274440,3050,3060,3060,3050,21
20230620,145600,1046210380,3050,3060,3060,3050,1635
20230620,145500,1041214280,3065,3065,3065,3065,2
20230620,145400,1041208150,3060,3050,3060,3045,3009
20230620,145300,1032033975,3065,3065,3065,3065,163
20230620,145200,1031534380,3065,3065,3065,3065,326
20230620,145100,1030535190,3065,3065,3065,3065,0
20230620,145000,1030535190,3065,3065,3065,3065,0
20230620,144900,1030535190,3065,3065,3065,3065,0
20230620,144800,1030535190,3065,3065,3065,3065,0
20230620,144700,1030535190,3065,3065,3065,3065,12
20230620,144600,1030498410,3055,3055,3055,3055,0
20230620,144500,1030498410,3055,3055,3055,3055,0
20230620,144400,1030498410,3055,3055,3055,3055,0
20230620,144300,1030498410,3055,3060,3060,3045,1330
20230620,144200,1026441250,3060,3055,3060,3050,3656
20230620,144100,1015282820,3060,3060,3060,3060,0
20230620,144000,1015282820,3060,3050,3060,3050,14029
20230620,143900,972494080,3050,3070,3070,3050,3627
20230620,143800,961394105,3070,3070,3070,3070,3
20230620,143700,961384895,3070,3070,3070,3070,103
20230620,143600,961068685,3070,3070,3070,3070,0
20230620,143500,961068685,3070,3070,3070,3070,3
20230620,143400,961059475,3070,3070,3070,3070,3
20230620,143300,961050265,3070,3075,3075,3070,103
20230620,143200,960733555,3080,3080,3080,3080,0
20230620,143100,960733555,3080,3080,3080,3080,0
20230620,143000,960733555,3080,3080,3080,3080,0
20230620,142900,960733555,3080,3070,3080,3070,25
20230620,142800,960656755,3070,3070,3070,3070,2
20230620,142700,960650615,3065,3065,3065,3065,0
20230620,142600,960650615,3065,3065,3065,3065,0
20230620,142500,960650615,3065,3065,3065,3065,1461
20230620,142400,956172650,3065,3065,3065,3065,0
20230620,142300,956172650,3065,3065,3065,3065,0
20230620,142200,956172650,3065,3060,3065,3060,4
20230620,142100,956160405,3060,3060,3060,3060,0
20230620,142000,956160405,3060,3060,3060,3060,0
20230620,141900,956160405,3060,3060,3060,3060,0
20230620,141800,956160405,3060,3060,3060,3060,1
20230620,141700,956157345,3060,3060,3060,3060,300
20230620,141600,955239345,3060,3060,3060,3060,0
20230620,141500,955239345,3060,3060,3060,3060,0
20230620,141400,955239345,3060,3060,3060,3060,0
20230620,141300,955239345,3060,3060,3060,3060,0
20230620,141200,955239345,3060,3060,3060,3060,0
20230620,141100,955239345,3060,3060,3060,3060,0
20230620,141000,955239345,3060,3060,3060,3060,1
20230620,140900,955236285,3065,3065,3065,3065,0
20230620,140800,955236285,3065,3065,3065,3065,39
20230620,140700,955116750,3065,3065,3065,3065,0
20230620,140600,955116750,3065,3065,3065,3065,1664
20230620,140500,950016590,3060,3060,3060,3060,0
20230620,140400,950016590,3060,3060,3060,3060,0
20230620,140300,950016590,3060,3060,3060,3060,0
20230620,140200,950016590,3060,3060,3060,3060,0
20230620,140100,950016590,3060,3060,3060,3060,0
20230620,140000,950016590,3060,3060,3060,3060,0
20230620,135900,950016590,3060,3060,3060,3060,0
20230620,135800,950016590,3060,3060,3060,3060,0
20230620,135700,950016590,3060,3060,3060,3060,300
20230620,135600,949098590,3065,3065,3065,3065,10
20230620,135500,949067940,3065,3065,3065,3065,0
20230620,135400,949067940,3065,3065,3065,3065,65
20230620,135300,948868715,3060,3060,3060,3060,11
20230620,135200,948835055,3060,3060,3060,3060,0
20230620,135100,948835055,3060,3060,3060,3060,0
20230620,135000,948835055,3060,3060,3060,3060,0
20230620,134900,948835055,3060,3060,3060,3060,0
20230620,134800,948835055,3060,3060,3060,3060,367
20230620,134700,947712035,3065,3065,3065,3065,0
20230620,134600,947712035,3065,3065,3065,3065,0
20230620,134500,947712035,3065,3065,3065,3065,0
20230620,134400,947712035,3065,3065,3065,3065,0
20230620,134300,947712035,3065,3065,3065,3065,0
20230620,134200,947712035,3065,3065,3065,3065,0
20230620,134100,947712035,3065,3065,3065,3065,2
20230620,134000,947705905,3065,3065,3065,3065,0
20230620,133900,947705905,3065,3065,3065,3065,10
20230620,133800,947675255,3070,3070,3070,3070,0
20230620,133700,947675255,3070,3070,3070,3070,0
20230620,133600,947675255,3070,3070,3070,3070,0
20230620,133500,947675255,3070,3070,3070,3070,0
20230620,133400,947675255,3070,3070,3070,3070,0
20230620,133300,947675255,3070,3070,3070,3070,0
20230620,133200,947675255,3070,3070,3070,3070,0
20230620,133100,947675255,3070,3080,3080,3070,297
20230620,133000,946760795,3080,3080,3080,3080,103
20230620,132900,946443555,3080,3075,3080,3075,554
20230620,132800,944737735,3075,3075,3075,3075,0
20230620,132700,944737735,3075,3075,3075,3075,0
20230620,132600,944737735,3075,3075,3075,3075,0
20230620,132500,944737735,3075,3075,3075,3075,0
20230620,132400,944737735,3075,3075,3075,3075,149
20230620,132300,944279560,3075,3075,3075,3075,0
20230620,132200,944279560,3075,3075,3075,3075,30
20230620,132100,944187310,3080,3070,3080,3070,1063
20230620,132000,940918375,3070,3070,3070,3070,0
20230620,131900,940918375,3070,3070,3070,3070,1
20230620,131800,940915305,3055,3055,3055,3055,0
20230620,131700,940915305,3055,3055,3055,3055,0
20230620,131600,940915305,3055,3055,3055,3055,0
20230620,131500,940915305,3055,3060,3060,3055,100
20230620,131400,940609800,3055,3055,3055,3055,655
20230620,131300,938608775,3065,3070,3070,3050,22163
20230620,131200,870991670,3070,3070,3070,3070,36
20230620,131100,870881150,3075,3075,3075,3075,1000
20230620,131000,867806150,3075,3075,3075,3075,0
20230620,130900,867806150,3075,3075,3075,3075,0
20230620,130800,867806150,3075,3075,3075,3075,10
20230620,130700,867775400,3075,3075,3075,3075,0
20230620,130600,867775400,3075,3075,3075,3075,0
20230620,130500,867775400,3075,3075,3075,3075,100
20230620,130400,867467900,3070,3070,3070,3070,4918
20230620,130300,852369640,3070,3070,3070,3070,0
20230620,130200,852369640,3070,3070,3070,3070,0
20230620,130100,852369640,3070,3070,3070,3070,202
20230620,130000,851749500,3070,3070,3070,3070,0
20230620,125900,851749500,3070,3070,3070,3070,268
20230620,125800,850926740,3070,3070,3070,3070,1781
20230620,125700,845459070,3070,3070,3070,3070,0
20230620,125600,845459070,3070,3070,3070,3070,0
20230620,125500,845459070,3070,3060,3070,3060,362
20230620,125400,844351340,3050,3050,3050,3050,0
20230620,125300,844351340,3050,3055,3055,3050,1474
20230620,125200,839851770,3055,3055,3055,3055,0
20230620,125100,839851770,3055,3060,3060,3055,2900
20230620,125000,830988415,3060,3070,3070,3060,379
20230620,124900,829828375,3075,3075,3075,3075,0
20230620,124800,829828375,3075,3075,3075,3075,0
20230620,124700,829828375,3075,3075,3075,3075,0
20230620,124600,829828375,3075,3075,3075,3075,0
20230620,124500,829828375,3075,3075,3075,3075,20
20230620,124400,829766875,3075,3075,3075,3075,0
20230620,124300,829766875,3075,3075,3075,3075,0
20230620,124200,829766875,3075,3075,3075,3075,0
20230620,124100,829766875,3075,3075,3075,3075,0
20230620,124000,829766875,3075,3075,3075,3075,1
20230620,123900,829763800,3070,3070,3070,3070,131
20230620,123800,829361630,3070,3070,3070,3070,0
20230620,123700,829361630,3070,3070,3070,3070,0
20230620,123600,829361630,3070,3070,3070,3070,0
20230620,123500,829361630,3070,3070,3070,3070,0
20230620,123400,829361630,3070,3070,3070,3070,10
20230620,123300,829330930,3075,3075,3075,3075,0
20230620,123200,829330930,3075,3075,3075,3075,10
20230620,123100,829300180,3060,3060,3060,3060,0
20230620,123000,829300180,3060,3060,3060,3060,1
20230620,122900,829297120,3060,3065,3065,3060,2478
20230620,122800,821712805,3075,3075,3075,3075,0
20230620,122700,821712805,3075,3075,3075,3075,1
20230620,122600,821709730,3060,3060,3060,3060,0
20230620,122500,821709730,3060,3060,3060,3060,0
20230620,122400,821709730,3060,3065,3065,3060,937
20230620,122300,818842485,3060,3065,3065,3060,706
20230620,122200,816678600,3055,3075,3075,3055,6083
20230620,122100,798046550,3080,3080,3080,3080,4112
20230620,122000,785381590,3090,3090,3090,3090,0
20230620,121900,785381590,3090,3090,3090,3090,0
20230620,121800,785381590,3090,3090,3090,3090,0
20230620,121700,785381590,3090,3090,3090,3090,0
20230620,121600,785381590,3090,3090,3090,3090,0
20230620,121500,785381590,3090,3090,3090,3090,0
20230620,121400,785381590,3090,3090,3090,3090,0
20230620,121300,785381590,3090,3090,3090,3090,5
20230620,121200,785366140,3090,3090,3090,3090,0
20230620,121100,785366140,3090,3090,3090,3090,0
20230620,121000,785366140,3090,3090,3090,3090,0
20230620,120900,785366140,3090,3090,3090,3090,0
20230620,120800,785366140,3090,3090,3090,3090,0
20230620,120700,785366140,3090,3090,3090,3090,0
20230620,120600,785366140,3090,3090,3090,3090,9
20230620,120500,785338330,3090,3090,3090,3090,2
20230620,120400,785332150,3080,3080,3080,3080,0
20230620,120300,785332150,3080,3080,3080,3080,11
20230620,120200,785298270,3080,3080,3080,3080,6
20230620,120100,785279790,3095,3095,3095,3095,0
20230620,120000,785279790,3095,3095,3095,3095,0
20230620,115900,785279790,3095,3095,3095,3095,0
20230620,115800,785279790,3095,3095,3095,3095,0
20230620,115700,785279790,3095,3095,3095,3095,33
20230620,115600,785177655,3085,3085,3085,3085,0
20230620,115500,785177655,3085,3085,3085,3085,68
20230620,115400,784967875,3085,3085,3085,3085,0
20230620,115300,784967875,3085,3085,3085,3085,30
20230620,115200,784875325,3080,3080,3080,3080,0
20230620,115100,784875325,3080,3080,3080,3080,0
20230620,115000,784875325,3080,3090,3090,3080,753
20230620,114900,782554835,3095,3095,3095,3095,0
20230620,114800,782554835,3095,3095,3095,3095,0
20230620,114700,782554835,3095,3095,3095,3095,10
20230620,114600,782523885,3100,3100,3100,3100,10
20230620,114500,782492885,3100,3100,3100,3100,1
20230620,114400,782489785,3100,3100,3100,3080,709
20230620,114300,780303175,3095,3095,3095,3095,1000
20230620,114200,777208175,3095,3095,3095,3095,0
20230620,114100,777208175,3095,3095,3095,3095,24
20230620,114000,777133895,3095,3095,3095,3095,0
20230620,113900,777133895,3095,3095,3095,3095,10
20230620,113800,777102945,3085,3085,3085,3085,1000
20230620,113700,774017945,3085,3085,3085,3085,0
20230620,113600,774017945,3085,3085,3085,3085,1308
20230620,113500,769982765,3085,3085,3085,3085,20
20230620,113400,769921065,3085,3090,3090,3085,91
20230620,113300,769639955,3090,3100,3100,3090,131
20230620,113200,769235155,3100,3100,3100,3100,200
20230620,113100,768615155,3085,3085,3085,3085,0
20230620,113000,768615155,3085,3100,3100,3085,169
20230620,112900,768093775,3100,3100,3100,3100,0
20230620,112800,768093775,3100,3095,3100,3095,560
20230620,112700,766360090,3095,3095,3095,3095,1615
20230620,112600,761361665,3095,3095,3095,3095,1
20230620,112500,761358570,3095,3095,3095,3095,0
20230620,112400,761358570,3095,3085,3095,3085,319
20230620,112300,760374445,3090,3090,3090,3090,0
20230620,112200,760374445,3090,3090,3090,3090,30
20230620,112100,760281745,3090,3090,3090,3090,80
20230620,112000,760034545,3090,3090,3090,3090,25
20230620,111900,759957295,3090,3090,3090,3090,35
20230620,111800,759849145,3085,3085,3085,3085,168
20230620,111700,759330865,3085,3085,3085,3085,0
20230620,111600,759330865,3085,3085,3085,3085,0
20230620,111500,759330865,3085,3085,3085,3085,0
20230620,111400,759330865,3085,3085,3085,3085,0
20230620,111300,759330865,3085,3085,3085,3085,100
20230620,111200,759022365,3085,3085,3085,3085,233
20230620,111100,758303560,3100,3100,3100,3100,33
20230620,111000,758201260,3100,3100,3100,3100,1
20230620,110900,758198160,3085,3085,3085,3085,80
20230620,110800,757951360,3090,3100,3100,3085,555
20230620,110700,756236475,3090,3090,3090,3090,400
20230620,110600,755000475,3090,3090,3090,3090,0
20230620,110500,755000475,3090,3100,3100,3090,101
20230620,110400,754688375,3090,3090,3090,3090,297
20230620,110300,753770645,3095,3095,3095,3095,31
20230620,110200,753674700,3100,3100,3100,3100,1
20230620,110100,753671600,3095,3100,3100,3095,602
20230620,110000,751808400,3100,3100,3100,3100,0
20230620,105900,751808400,3100,3100,3100,3100,200
20230620,105800,751188400,3110,3110,3110,3110,13
20230620,105700,751147970,3110,3105,3110,3105,4
20230620,105600,751135545,3105,3105,3105,3105,1
20230620,105500,751132440,3105,3105,3105,3105,311
20230620,105400,750166785,3105,3105,3105,3105,7
20230620,105300,750145050,3105,3105,3105,3105,11
20230620,105200,750110895,3095,3095,3095,3095,0
20230620,105100,750110895,3095,3095,3095,3095,156
20230620,105000,749628075,3085,3090,3090,3085,3378
20230620,104900,739203265,3090,3105,3105,3090,2307
20230620,104800,732055185,3105,3105,3105,3105,1
20230620,104700,732052080,3110,3110,3110,3110,5
20230620,104600,732036530,3105,3105,3105,3105,361
20230620,104500,730915625,3110,3105,3110,3105,507
20230620,104400,729341385,3110,3110,3110,3110,8
20230620,104300,729316505,3110,3110,3110,3110,460
20230620,104200,727885905,3115,3120,3120,3115,874
20230620,104100,725163385,3120,3125,3125,3120,6990
20230620,104000,703352820,3125,3130,3130,3125,1502
20230620,103900,698659065,3130,3130,3130,3130,104
20230620,103800,698333545,3130,3135,3135,3130,416
20230620,103700,697029390,3140,3135,3145,3135,2254
20230620,103600,689952810,3140,3130,3140,3125,18002
20230620,103500,633455885,3125,3125,3125,3125,2166
20230620,103400,626687135,3125,3125,3125,3120,36
20230620,103300,626574735,3125,3120,3125,3120,4310
20230620,103200,613127470,3120,3120,3120,3120,736
20230620,103100,610831150,3120,3120,3120,3120,299
20230620,103000,609898270,3120,3120,3125,3120,1417
20230620,102900,605477180,3120,3125,3125,3120,70
20230620,102800,605258555,3125,3120,3125,3120,809
20230620,102700,602733300,3120,3125,3130,3120,888
20230620,102600,599959670,3135,3125,3135,3125,52
20230620,102500,599797160,3130,3130,3130,3130,25
20230620,102400,599718910,3125,3125,3125,3125,366
20230620,102300,598575160,3125,3125,3125,3125,1202
20230620,102200,594818910,3125,3130,3130,3125,465
20230620,102100,593365400,3135,3140,3145,3130,253
20230620,102000,592572230,3140,3130,3150,3130,3246
20230620,101900,582372290,3125,3130,3130,3125,28
20230620,101800,582284785,3135,3150,3150,3125,1348
20230620,101700,578055220,3150,3140,3150,3130,5393
20230620,101600,561069480,3150,3125,3150,3115,11604
20230620,101500,524630965,3130,3135,3140,3120,1093
20230620,101400,521205540,3145,3105,3155,3105,27602
20230620,101300,434383400,3110,3125,3125,3110,686
20230620,101200,432248590,3125,3115,3130,3115,2799
20230620,101100,423523175,3115,3115,3130,3115,316
20230620,101000,422537185,3110,3130,3140,3110,11386
20230620,100900,386875235,3135,3105,3135,3105,6698
20230620,100800,365939610,3110,3120,3125,3100,4083
20230620,100700,353199300,3120,3095,3120,3095,14140
20230620,100600,309241495,3095,3100,3100,3085,12654
20230620,100500,270107345,3105,3100,3105,3100,159
20230620,100400,269614435,3100,3100,3100,3100,742
20230620,100300,267314235,3100,3095,3100,3095,1228
20230620,100200,263510365,3100,3105,3105,3095,6228
20230620,100100,244187080,3100,3090,3100,3080,7211
20230620,100000,221847110,3105,3085,3105,3085,10853
20230620,095900,188230620,3085,3085,3085,3085,102
20230620,095800,187915950,3075,3075,3075,3075,1
20230620,095700,187912875,3075,3085,3090,3075,3188
20230620,095600,178071970,3080,3075,3085,3075,1828
20230620,095500,172443020,3075,3075,3075,3075,251
20230620,095400,171671195,3080,3080,3080,3080,19
20230620,095300,171612675,3075,3075,3075,3075,1
20230620,095200,171609600,3075,3075,3075,3075,1
20230620,095100,171606525,3075,3075,3075,3075,121
20230620,095000,171234450,3075,3075,3075,3075,0
20230620,094900,171234450,3075,3085,3085,3075,204
20230620,094800,170607110,3090,3090,3090,3090,0
20230620,094700,170607110,3090,3095,3095,3090,9381
20230620,094600,141619320,3090,3070,3090,3070,6530
20230620,094500,121498600,3070,3070,3070,3070,208
20230620,094400,120860040,3070,3070,3070,3070,107
20230620,094300,120531550,3070,3070,3070,3070,0
20230620,094200,120531550,3070,3070,3070,3070,9
20230620,094100,120503920,3065,3070,3070,3065,8
20230620,094000,120479375,3070,3065,3070,3065,351
20230620,093900,119403555,3065,3065,3065,3065,172
20230620,093800,118876375,3070,3060,3070,3060,395
20230620,093700,117663930,3065,3065,3065,3065,4
20230620,093600,117651670,3065,3065,3065,3065,140
20230620,093500,117222570,3065,3065,3065,3065,295
20230620,093400,116318395,3065,3065,3065,3065,33
20230620,093300,116217250,3065,3065,3065,3065,0
20230620,093200,116217250,3065,3070,3070,3065,101
20230620,093100,115907675,3070,3070,3070,3070,1
20230620,093000,115904605,3060,3060,3060,3060,0
20230620,092900,115904605,3060,3060,3060,3060,341
20230620,092800,114861145,3060,3060,3060,3060,1187
20230620,092700,111228925,3060,3060,3060,3060,4600
20230620,092600,97152925,3070,3070,3070,3060,350
20230620,092500,96079755,3070,3070,3070,3070,115
20230620,092400,95726705,3070,3075,3075,3070,377
20230620,092300,94568645,3075,3080,3080,3075,316
20230620,092200,93595620,3080,3080,3080,3080,2504
20230620,092100,85883300,3070,3070,3070,3070,10
20230620,092000,85852600,3060,3070,3080,3060,1622
20230620,091900,80871175,3060,3060,3060,3060,1
20230620,091800,80868115,3060,3060,3060,3060,200
20230620,091700,80256115,3060,3060,3060,3060,361
20230620,091600,79151455,3060,3060,3060,3060,3005
20230620,091500,69956155,3065,3065,3065,3065,72
20230620,091400,69735475,3075,3060,3075,3060,1097
20230620,091300,66369640,3060,3060,3060,3050,219
20230620,091200,65699700,3060,3050,3060,3050,201
20230620,091100,65085840,3050,3050,3050,3050,2
20230620,091000,65079740,3050,3045,3050,3040,1834
20230620,090900,59488790,3050,3055,3060,3050,200
20230620,090800,58878620,3055,3060,3060,3055,218
20230620,090700,58212075,3060,3065,3065,3060,1605
20230620,090600,53299625,3060,3090,3090,3060,5600
20230620,090500,36123240,3075,3070,3075,3070,54
20230620,090400,35957440,3060,3065,3095,3060,3664
20230620,090300,24647935,3065,3055,3065,3055,316
20230620,090200,23681055,3055,3055,3055,3050,697
20230620,090100,21553255,3045,3045,3045,3045,1416
20230620,090000,17241535,3045,3045,3080,3045,5385