KissMeData/083500/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,195300,685875720,8820,8820,8820,8820,1737
20230620,195200,685875720,8820,8820,8820,8820,0
20230620,195100,685875720,8820,8820,8820,8820,0
20230620,195000,685875720,8820,8820,8820,8820,0
20230620,194900,685875720,8820,8820,8820,8820,0
20230620,194800,685875720,8820,8820,8820,8820,0
20230620,194700,685875720,8820,8820,8820,8820,0
20230620,194600,685875720,8820,8820,8820,8820,0
20230620,194500,685875720,8820,8820,8820,8820,0
20230620,194400,685875720,8820,8820,8820,8820,0
20230620,194300,685875720,8820,8820,8820,8820,0
20230620,194200,685875720,8820,8820,8820,8820,0
20230620,194100,685875720,8820,8820,8820,8820,0
20230620,194000,685875720,8820,8820,8820,8820,0
20230620,193900,685875720,8820,8820,8820,8820,0
20230620,193800,685875720,8820,8820,8820,8820,0
20230620,193700,685875720,8820,8820,8820,8820,0
20230620,193600,685875720,8820,8820,8820,8820,0
20230620,193500,685875720,8820,8820,8820,8820,0
20230620,193400,685875720,8820,8820,8820,8820,0
20230620,193300,685875720,8820,8820,8820,8820,0
20230620,193200,685875720,8820,8820,8820,8820,0
20230620,193100,685875720,8820,8820,8820,8820,0
20230620,193000,685875720,8820,8820,8820,8820,0
20230620,192900,685875720,8820,8820,8820,8820,0
20230620,192800,685875720,8820,8820,8820,8820,0
20230620,192700,685875720,8820,8820,8820,8820,0
20230620,192600,685875720,8820,8820,8820,8820,0
20230620,192500,685875720,8820,8820,8820,8820,0
20230620,192400,685875720,8820,8820,8820,8820,0
20230620,192300,685875720,8820,8820,8820,8820,1737
20230620,192200,685875720,8820,8820,8820,8820,0
20230620,192100,685875720,8820,8820,8820,8820,0
20230620,192000,685875720,8820,8820,8820,8820,0
20230620,191900,685875720,8820,8820,8820,8820,0
20230620,191800,685875720,8820,8820,8820,8820,0
20230620,191700,685875720,8820,8820,8820,8820,0
20230620,191600,685875720,8820,8820,8820,8820,0
20230620,191500,685875720,8820,8820,8820,8820,0
20230620,191400,685875720,8820,8820,8820,8820,0
20230620,191300,685875720,8820,8820,8820,8820,0
20230620,191200,685875720,8820,8820,8820,8820,0
20230620,191100,685875720,8820,8820,8820,8820,0
20230620,191000,685875720,8820,8820,8820,8820,0
20230620,190900,685875720,8820,8820,8820,8820,0
20230620,190800,685875720,8820,8820,8820,8820,0
20230620,190700,685875720,8820,8820,8820,8820,0
20230620,190600,685875720,8820,8820,8820,8820,0
20230620,190500,685875720,8820,8820,8820,8820,0
20230620,190400,685875720,8820,8820,8820,8820,0
20230620,190300,685875720,8820,8820,8820,8820,0
20230620,190200,685875720,8820,8820,8820,8820,0
20230620,190100,685875720,8820,8820,8820,8820,0
20230620,190000,685875720,8820,8820,8820,8820,0
20230620,185900,685875720,8820,8820,8820,8820,0
20230620,185800,685875720,8820,8820,8820,8820,0
20230620,185700,685875720,8820,8820,8820,8820,0
20230620,185600,685875720,8820,8820,8820,8820,0
20230620,185500,685875720,8820,8820,8820,8820,0
20230620,185400,685875720,8820,8820,8820,8820,0
20230620,185300,685875720,8820,8820,8820,8820,1737
20230620,185200,685875720,8820,8820,8820,8820,0
20230620,185100,685875720,8820,8820,8820,8820,0
20230620,185000,685875720,8820,8820,8820,8820,0
20230620,184900,685875720,8820,8820,8820,8820,0
20230620,184800,685875720,8820,8820,8820,8820,0
20230620,184700,685875720,8820,8820,8820,8820,0
20230620,184600,685875720,8820,8820,8820,8820,0
20230620,184500,685875720,8820,8820,8820,8820,0
20230620,184400,685875720,8820,8820,8820,8820,0
20230620,184300,685875720,8820,8820,8820,8820,0
20230620,184200,685875720,8820,8820,8820,8820,0
20230620,184100,685875720,8820,8820,8820,8820,0
20230620,184000,685875720,8820,8820,8820,8820,0
20230620,183900,685875720,8820,8820,8820,8820,0
20230620,183800,685875720,8820,8820,8820,8820,0
20230620,183700,685875720,8820,8820,8820,8820,0
20230620,183600,685875720,8820,8820,8820,8820,0
20230620,183500,685875720,8820,8820,8820,8820,0
20230620,183400,685875720,8820,8820,8820,8820,0
20230620,183300,685875720,8820,8820,8820,8820,0
20230620,183200,685875720,8820,8820,8820,8820,0
20230620,183100,685875720,8820,8820,8820,8820,0
20230620,183000,685875720,8820,8820,8820,8820,0
20230620,182900,685875720,8820,8820,8820,8820,0
20230620,182800,685875720,8820,8820,8820,8820,0
20230620,182700,685875720,8820,8820,8820,8820,0
20230620,182600,685875720,8820,8820,8820,8820,0
20230620,182500,685875720,8820,8820,8820,8820,0
20230620,182400,685875720,8820,8820,8820,8820,0
20230620,182300,685875720,8820,8820,8820,8820,1737
20230620,182200,685875720,8820,8820,8820,8820,0
20230620,182100,685875720,8820,8820,8820,8820,0
20230620,182000,685875720,8820,8820,8820,8820,0
20230620,181900,685875720,8820,8820,8820,8820,0
20230620,181800,685875720,8820,8820,8820,8820,0
20230620,181700,685875720,8820,8820,8820,8820,0
20230620,181600,685875720,8820,8820,8820,8820,0
20230620,181500,685875720,8820,8820,8820,8820,0
20230620,181400,685875720,8820,8820,8820,8820,0
20230620,181300,685875720,8820,8820,8820,8820,0
20230620,181200,685875720,8820,8820,8820,8820,0
20230620,181100,685875720,8820,8820,8820,8820,0
20230620,181000,685875720,8820,8820,8820,8820,0
20230620,180900,685875720,8820,8820,8820,8820,0
20230620,180800,685875720,8820,8820,8820,8820,0
20230620,180700,685875720,8820,8820,8820,8820,0
20230620,180600,685875720,8820,8820,8820,8820,0
20230620,180500,685875720,8820,8820,8820,8820,0
20230620,180400,685875720,8820,8820,8820,8820,0
20230620,180300,685875720,8820,8820,8820,8820,0
20230620,180200,685875720,8820,8820,8820,8820,0
20230620,180100,685875720,8820,8820,8820,8820,0
20230620,180000,685875720,8820,8820,8820,8820,0
20230620,175900,685875720,8820,8820,8820,8820,0
20230620,175800,685875720,8820,8820,8820,8820,0
20230620,175700,685875720,8820,8820,8820,8820,0
20230620,175600,685875720,8820,8820,8820,8820,0
20230620,175500,685875720,8820,8820,8820,8820,0
20230620,175400,685875720,8820,8820,8820,8820,0
20230620,175300,685875720,8820,8820,8820,8820,1737
20230620,175200,685875720,8820,8820,8820,8820,0
20230620,175100,685875720,8820,8820,8820,8820,0
20230620,175000,685875720,8820,8820,8820,8820,0
20230620,174900,685875720,8820,8820,8820,8820,0
20230620,174800,685875720,8820,8820,8820,8820,0
20230620,174700,685875720,8820,8820,8820,8820,0
20230620,174600,685875720,8820,8820,8820,8820,0
20230620,174500,685875720,8820,8820,8820,8820,0
20230620,174400,685875720,8820,8820,8820,8820,0
20230620,174300,685875720,8820,8820,8820,8820,0
20230620,174200,685875720,8820,8820,8820,8820,0
20230620,174100,685875720,8820,8820,8820,8820,0
20230620,174000,685875720,8820,8820,8820,8820,0
20230620,173900,685875720,8820,8820,8820,8820,0
20230620,173800,685875720,8820,8820,8820,8820,0
20230620,173700,685875720,8820,8820,8820,8820,0
20230620,173600,685875720,8820,8820,8820,8820,0
20230620,173500,685875720,8820,8820,8820,8820,0
20230620,173400,685875720,8820,8820,8820,8820,0
20230620,173300,685875720,8820,8820,8820,8820,0
20230620,173200,685875720,8820,8820,8820,8820,0
20230620,173100,685875720,8820,8820,8820,8820,0
20230620,173000,685875720,8820,8820,8820,8820,0
20230620,172900,685875720,8820,8820,8820,8820,0
20230620,172800,685875720,8820,8820,8820,8820,0
20230620,172700,685875720,8820,8820,8820,8820,0
20230620,172600,685875720,8820,8820,8820,8820,0
20230620,172500,685875720,8820,8820,8820,8820,0
20230620,172400,685875720,8820,8820,8820,8820,0
20230620,172300,685875720,8820,8820,8820,8820,1737
20230620,172200,685875720,8820,8820,8820,8820,0
20230620,172100,685875720,8820,8820,8820,8820,0
20230620,172000,685875720,8820,8820,8820,8820,0
20230620,171900,685875720,8820,8820,8820,8820,0
20230620,171800,685875720,8820,8820,8820,8820,0
20230620,171700,685875720,8820,8820,8820,8820,0
20230620,171600,685875720,8820,8820,8820,8820,0
20230620,171500,685875720,8820,8820,8820,8820,0
20230620,171400,685875720,8820,8820,8820,8820,0
20230620,171300,685875720,8820,8820,8820,8820,0
20230620,171200,685875720,8820,8820,8820,8820,0
20230620,171100,685875720,8820,8820,8820,8820,0
20230620,171000,685875720,8820,8820,8820,8820,0
20230620,170900,685875720,8820,8820,8820,8820,0
20230620,170800,685875720,8820,8820,8820,8820,0
20230620,170700,685875720,8820,8820,8820,8820,0
20230620,170600,685875720,8820,8820,8820,8820,0
20230620,170500,685875720,8820,8820,8820,8820,0
20230620,170400,685875720,8820,8820,8820,8820,0
20230620,170300,685875720,8820,8820,8820,8820,0
20230620,170200,685875720,8820,8820,8820,8820,0
20230620,170100,685875720,8820,8820,8820,8820,0
20230620,170000,685875720,8820,8820,8820,8820,0
20230620,165900,685875720,8820,8820,8820,8820,0
20230620,165800,685875720,8820,8820,8820,8820,0
20230620,165700,685875720,8820,8820,8820,8820,0
20230620,165600,685875720,8820,8820,8820,8820,0
20230620,165500,685875720,8820,8820,8820,8820,0
20230620,165400,685875720,8820,8820,8820,8820,0
20230620,165300,685875720,8820,8820,8820,8820,1737
20230620,165200,685875720,8820,8820,8820,8820,0
20230620,165100,685875720,8820,8820,8820,8820,0
20230620,165000,685875720,8820,8820,8820,8820,0
20230620,164900,685875720,8820,8820,8820,8820,0
20230620,164800,685875720,8820,8820,8820,8820,0
20230620,164700,685875720,8820,8820,8820,8820,0
20230620,164600,685875720,8820,8820,8820,8820,0
20230620,164500,685875720,8820,8820,8820,8820,0
20230620,164400,685875720,8820,8820,8820,8820,0
20230620,164300,685875720,8820,8820,8820,8820,0
20230620,164200,685875720,8820,8820,8820,8820,0
20230620,164100,685875720,8820,8820,8820,8820,0
20230620,164000,685875720,8820,8820,8820,8820,0
20230620,163900,685875720,8820,8820,8820,8820,0
20230620,163800,685875720,8820,8820,8820,8820,0
20230620,163700,685875720,8820,8820,8820,8820,0
20230620,163600,685875720,8820,8820,8820,8820,0
20230620,163500,685875720,8820,8820,8820,8820,0
20230620,163400,685875720,8820,8820,8820,8820,0
20230620,163300,685875720,8820,8820,8820,8820,0
20230620,163200,685875720,8820,8820,8820,8820,0
20230620,163100,685875720,8820,8820,8820,8820,0
20230620,163000,685875720,8820,8820,8820,8820,0
20230620,162900,685875720,8820,8820,8820,8820,0
20230620,162800,685875720,8820,8820,8820,8820,0
20230620,162700,685875720,8820,8820,8820,8820,0
20230620,162600,685875720,8820,8820,8820,8820,0
20230620,162500,685875720,8820,8820,8820,8820,0
20230620,162400,685875720,8820,8820,8820,8820,0
20230620,162300,685875720,8820,8820,8820,8820,1737
20230620,162200,685875720,8820,8820,8820,8820,0
20230620,162100,685875720,8820,8820,8820,8820,0
20230620,162000,685875720,8820,8820,8820,8820,0
20230620,161900,685875720,8820,8820,8820,8820,0
20230620,161800,685875720,8820,8820,8820,8820,0
20230620,161700,685875720,8820,8820,8820,8820,0
20230620,161600,685875720,8820,8820,8820,8820,0
20230620,161500,685875720,8820,8820,8820,8820,0
20230620,161400,685875720,8820,8820,8820,8820,0
20230620,161300,685875720,8820,8820,8820,8820,0
20230620,161200,685875720,8820,8820,8820,8820,0
20230620,161100,685875720,8820,8820,8820,8820,0
20230620,161000,685875720,8820,8820,8820,8820,0
20230620,160900,685875720,8820,8820,8820,8820,0
20230620,160800,685875720,8820,8820,8820,8820,0
20230620,160700,685875720,8820,8820,8820,8820,0
20230620,160600,685875720,8820,8820,8820,8820,0
20230620,160500,685875720,8820,8820,8820,8820,0
20230620,160400,685875720,8820,8820,8820,8820,0
20230620,160300,685875720,8820,8820,8820,8820,0
20230620,160200,685875720,8820,8820,8820,8820,0
20230620,160100,685875720,8820,8820,8820,8820,0
20230620,160000,685875720,8820,8820,8820,8820,0
20230620,155900,685875720,8820,8820,8820,8820,0
20230620,155800,685875720,8820,8820,8820,8820,0
20230620,155700,685875720,8820,8820,8820,8820,0
20230620,155600,685875720,8820,8820,8820,8820,0
20230620,155500,685875720,8820,8820,8820,8820,0
20230620,155400,685875720,8820,8820,8820,8820,0
20230620,155300,685875720,8820,8820,8820,8820,1737
20230620,155200,685875720,8820,8820,8820,8820,0
20230620,155100,685875720,8820,8820,8820,8820,0
20230620,155000,685875720,8820,8820,8820,8820,0
20230620,154900,685875720,8820,8820,8820,8820,0
20230620,154800,685875720,8820,8820,8820,8820,0
20230620,154700,685875720,8820,8820,8820,8820,0
20230620,154600,685875720,8820,8820,8820,8820,0
20230620,154500,685875720,8820,8820,8820,8820,0
20230620,154400,685875720,8820,8820,8820,8820,0
20230620,154300,685875720,8820,8820,8820,8820,0
20230620,154200,685875720,8820,8820,8820,8820,0
20230620,154100,685875720,8820,8820,8820,8820,0
20230620,154000,685875720,8820,8820,8820,8820,0
20230620,153900,685875720,8820,8820,8820,8820,0
20230620,153800,685875720,8820,8820,8820,8820,0
20230620,153700,685875720,8820,8820,8820,8820,0
20230620,153600,685875720,8820,8820,8820,8820,0
20230620,153500,685875720,8820,8820,8820,8820,0
20230620,153400,685875720,8820,8820,8820,8820,0
20230620,153300,685875720,8820,8820,8820,8820,0
20230620,153200,685875720,8820,8820,8820,8820,0
20230620,153100,685875720,8820,8820,8820,8820,0
20230620,153000,685875720,8820,8820,8820,8820,1737
20230620,152900,670555380,8800,8800,8800,8800,0
20230620,152800,670555380,8800,8800,8800,8800,0
20230620,152700,670555380,8800,8800,8800,8800,0
20230620,152600,670555380,8800,8800,8800,8800,0
20230620,152500,670555380,8800,8800,8800,8800,0
20230620,152400,670555380,8800,8800,8800,8800,0
20230620,152300,670555380,8800,8800,8800,8800,0
20230620,152200,670555380,8800,8800,8800,8800,0
20230620,152100,670555380,8800,8800,8800,8800,0
20230620,152000,670555380,8800,8800,8800,8800,0
20230620,151900,670555380,8800,8790,8800,8790,50
20230620,151800,670115490,8780,8790,8790,8780,576
20230620,151700,665052640,8780,8770,8780,8770,943
20230620,151600,656776700,8760,8760,8760,8760,1399
20230620,151500,644521460,8760,8760,8760,8750,526
20230620,151400,639913850,8760,8760,8760,8760,400
20230620,151300,636409850,8750,8760,8760,8750,1021
20230620,151200,627475890,8760,8750,8760,8750,818
20230620,151100,620318370,8760,8760,8760,8760,0
20230620,151000,620318370,8760,8760,8760,8760,221
20230620,150900,618382410,8760,8760,8770,8760,172
20230620,150800,616875580,8770,8770,8770,8770,0
20230620,150700,616875580,8770,8770,8770,8770,0
20230620,150600,616875580,8770,8770,8770,8770,50
20230620,150500,616437080,8770,8770,8770,8770,10
20230620,150400,616349380,8760,8760,8760,8760,259
20230620,150300,614080540,8760,8770,8770,8760,4718
20230620,150200,572727780,8780,8780,8780,8780,0
20230620,150100,572727780,8780,8780,8780,8780,10
20230620,150000,572639980,8780,8780,8780,8780,152
20230620,145900,571305420,8780,8780,8780,8780,128
20230620,145800,570181580,8780,8780,8780,8780,57
20230620,145700,569681120,8770,8780,8780,8770,212
20230620,145600,567821860,8780,8780,8780,8780,0
20230620,145500,567821860,8780,8780,8780,8780,577
20230620,145400,562755800,8780,8780,8780,8780,0
20230620,145300,562755800,8780,8780,8780,8780,0
20230620,145200,562755800,8780,8780,8780,8780,48
20230620,145100,562334360,8780,8770,8780,8770,432
20230620,145000,558541900,8780,8780,8780,8780,0
20230620,144900,558541900,8780,8780,8780,8780,0
20230620,144800,558541900,8780,8780,8780,8780,133
20230620,144700,557374160,8780,8780,8780,8780,105
20230620,144600,556452260,8780,8780,8780,8780,123
20230620,144500,555372320,8780,8790,8790,8780,319
20230620,144400,552571470,8790,8780,8790,8780,153
20230620,144300,551228010,8780,8780,8780,8780,140
20230620,144200,549998810,8780,8780,8780,8780,0
20230620,144100,549998810,8780,8780,8780,8780,141
20230620,144000,548760830,8780,8780,8780,8780,140
20230620,143900,547531630,8780,8780,8780,8780,0
20230620,143800,547531630,8780,8780,8780,8780,277
20230620,143700,545099570,8790,8790,8790,8790,1
20230620,143600,545090780,8790,8790,8790,8790,3
20230620,143500,545064410,8790,8790,8790,8790,0
20230620,143400,545064410,8790,8790,8790,8790,1
20230620,143300,545055620,8790,8790,8790,8790,0
20230620,143200,545055620,8790,8790,8790,8790,70
20230620,143100,544440320,8780,8780,8780,8780,411
20230620,143000,540831740,8780,8780,8780,8780,10
20230620,142900,540743940,8780,8780,8780,8780,0
20230620,142800,540743940,8780,8780,8780,8780,0
20230620,142700,540743940,8780,8780,8780,8780,0
20230620,142600,540743940,8780,8780,8780,8780,1209
20230620,142500,530128920,8780,8790,8790,8780,567
20230620,142400,525146570,8790,8790,8790,8790,0
20230620,142300,525146570,8790,8790,8790,8790,2
20230620,142200,525128990,8790,8790,8790,8790,207
20230620,142100,523309460,8800,8800,8800,8800,0
20230620,142000,523309460,8800,8800,8800,8800,0
20230620,141900,523309460,8800,8800,8800,8800,0
20230620,141800,523309460,8800,8800,8800,8800,0
20230620,141700,523309460,8800,8800,8800,8800,300
20230620,141600,520669460,8790,8790,8790,8790,393
20230620,141500,517214990,8780,8780,8780,8780,141
20230620,141400,515977010,8780,8780,8780,8780,141
20230620,141300,514739030,8780,8780,8780,8780,0
20230620,141200,514739030,8780,8780,8780,8780,141
20230620,141100,513501050,8780,8780,8780,8780,140
20230620,141000,512271850,8780,8780,8780,8780,0
20230620,140900,512271850,8780,8780,8780,8780,141
20230620,140800,511033870,8780,8780,8780,8780,99
20230620,140700,510164650,8790,8790,8790,8790,0
20230620,140600,510164650,8790,8790,8790,8790,300
20230620,140500,507527650,8790,8790,8790,8790,0
20230620,140400,507527650,8790,8790,8790,8790,0
20230620,140300,507527650,8790,8790,8790,8790,200
20230620,140200,505769650,8790,8790,8790,8780,1200
20230620,140100,495231650,8790,8790,8790,8790,20
20230620,140000,495055850,8790,8790,8790,8790,95
20230620,135900,494220800,8800,8800,8800,8800,57
20230620,135800,493719200,8800,8800,8800,8800,0
20230620,135700,493719200,8800,8800,8800,8800,962
20230620,135600,485253600,8800,8800,8800,8800,140
20230620,135500,484021600,8800,8800,8800,8800,183
20230620,135400,482411200,8810,8810,8810,8810,0
20230620,135300,482411200,8810,8810,8810,8810,542
20230620,135200,477636180,8810,8810,8810,8810,268
20230620,135100,475275100,8820,8820,8820,8820,0
20230620,135000,475275100,8820,8820,8820,8820,0
20230620,134900,475275100,8820,8820,8820,8820,100
20230620,134800,474393100,8820,8820,8820,8820,60
20230620,134700,473863900,8820,8820,8820,8820,140
20230620,134600,472629100,8820,8810,8820,8810,1221
20230620,134500,461870190,8800,8800,8800,8800,528
20230620,134400,457223790,8800,8800,8800,8800,200
20230620,134300,455463790,8790,8790,8790,8790,0
20230620,134200,455463790,8790,8790,8790,8790,140
20230620,134100,454233190,8790,8790,8790,8790,141
20230620,134000,452993800,8790,8790,8790,8790,239
20230620,133900,450892990,8790,8790,8790,8790,0
20230620,133800,450892990,8790,8790,8790,8790,120
20230620,133700,449838190,8790,8790,8790,8790,0
20230620,133600,449838190,8790,8790,8790,8790,451
20230620,133500,445873900,8800,8800,8800,8800,0
20230620,133400,445873900,8800,8800,8800,8800,16
20230620,133300,445733100,8800,8800,8800,8800,0
20230620,133200,445733100,8800,8800,8800,8800,20
20230620,133100,445557100,8800,8800,8800,8800,317
20230620,133000,442767500,8810,8810,8810,8810,30
20230620,132900,442503200,8810,8810,8810,8810,0
20230620,132800,442503200,8810,8810,8810,8810,0
20230620,132700,442503200,8810,8810,8810,8810,0
20230620,132600,442503200,8810,8810,8810,8810,0
20230620,132500,442503200,8810,8810,8810,8810,0
20230620,132400,442503200,8810,8810,8810,8810,0
20230620,132300,442503200,8810,8810,8810,8810,0
20230620,132200,442503200,8810,8810,8810,8810,0
20230620,132100,442503200,8810,8810,8810,8810,14
20230620,132000,442379860,8810,8810,8810,8810,200
20230620,131900,440617860,8810,8810,8810,8810,5
20230620,131800,440573810,8810,8810,8810,8810,14
20230620,131700,440450470,8810,8810,8810,8810,230
20230620,131600,438424170,8810,8810,8810,8810,7
20230620,131500,438362500,8810,8810,8810,8810,86
20230620,131400,437604840,8810,8810,8810,8810,140
20230620,131300,436371440,8810,8810,8810,8810,141
20230620,131200,435129230,8810,8810,8810,8810,2
20230620,131100,435111610,8800,8810,8810,8800,140
20230620,131000,433878480,8800,8800,8800,8800,0
20230620,130900,433878480,8800,8800,8800,8800,1743
20230620,130800,418540080,8800,8800,8800,8800,10
20230620,130700,418452080,8800,8800,8800,8800,0
20230620,130600,418452080,8800,8800,8800,8800,30
20230620,130500,418188080,8800,8800,8800,8800,4
20230620,130400,418152880,8800,8800,8800,8800,0
20230620,130300,418152880,8800,8800,8800,8800,0
20230620,130200,418152880,8800,8790,8800,8790,194
20230620,130100,416447090,8790,8790,8790,8790,0
20230620,130000,416447090,8790,8800,8800,8790,156
20230620,125900,415075700,8800,8800,8800,8800,0
20230620,125800,415075700,8800,8800,8800,8800,0
20230620,125700,415075700,8800,8800,8800,8800,0
20230620,125600,415075700,8800,8800,8800,8800,0
20230620,125500,415075700,8800,8800,8800,8800,0
20230620,125400,415075700,8800,8800,8800,8800,1
20230620,125300,415066900,8790,8790,8790,8790,1
20230620,125200,415058110,8800,8800,8800,8800,0
20230620,125100,415058110,8800,8800,8800,8800,0
20230620,125000,415058110,8800,8800,8800,8800,91
20230620,124900,414257310,8800,8800,8800,8800,600
20230620,124800,408977310,8800,8810,8810,8800,227
20230620,124700,406979390,8820,8820,8820,8820,0
20230620,124600,406979390,8820,8820,8820,8820,0
20230620,124500,406979390,8820,8820,8820,8820,140
20230620,124400,405744590,8820,8820,8820,8820,0
20230620,124300,405744590,8820,8820,8820,8820,0
20230620,124200,405744590,8820,8820,8820,8820,0
20230620,124100,405744590,8820,8820,8820,8820,0
20230620,124000,405744590,8820,8820,8820,8820,838
20230620,123900,398353430,8810,8810,8810,8810,227
20230620,123800,396353560,8810,8810,8810,8810,2
20230620,123700,396335940,8800,8800,8800,8800,166
20230620,123600,394875140,8800,8800,8800,8800,0
20230620,123500,394875140,8800,8800,8800,8800,5
20230620,123400,394831140,8800,8800,8800,8800,10
20230620,123300,394743140,8800,8800,8800,8800,10
20230620,123200,394655140,8800,8800,8800,8800,5
20230620,123100,394611140,8800,8800,8800,8800,60
20230620,123000,394083140,8780,8780,8780,8780,0
20230620,122900,394083140,8780,8780,8780,8780,0
20230620,122800,394083140,8780,8780,8780,8780,0
20230620,122700,394083140,8780,8780,8780,8780,0
20230620,122600,394083140,8780,8780,8780,8780,39
20230620,122500,393740720,8790,8790,8790,8790,1
20230620,122400,393731930,8790,8790,8790,8790,50
20230620,122300,393292430,8780,8780,8790,8780,23
20230620,122200,393090280,8790,8790,8790,8790,2
20230620,122100,393072700,8790,8790,8790,8790,45
20230620,122000,392677150,8790,8790,8790,8790,0
20230620,121900,392677150,8790,8790,8790,8790,12
20230620,121800,392571670,8780,8790,8790,8780,21
20230620,121700,392387090,8790,8790,8790,8790,0
20230620,121600,392387090,8790,8790,8790,8790,0
20230620,121500,392387090,8790,8790,8790,8790,0
20230620,121400,392387090,8790,8790,8790,8790,0
20230620,121300,392387090,8790,8790,8790,8790,19
20230620,121200,392220080,8790,8790,8790,8790,227
20230620,121100,390224750,8790,8790,8790,8790,2
20230620,121000,390207170,8790,8790,8790,8790,1
20230620,120900,390198380,8780,8770,8780,8770,8
20230620,120800,390128170,8770,8790,8790,8770,42
20230620,120700,389759290,8790,8790,8790,8790,39
20230620,120600,389416480,8790,8770,8790,8770,1066
20230620,120500,380060360,8770,8770,8770,8770,0
20230620,120400,380060360,8770,8770,8770,8770,0
20230620,120300,380060360,8770,8770,8770,8770,0
20230620,120200,380060360,8770,8770,8770,8770,8
20230620,120100,379990200,8770,8770,8770,8770,7
20230620,120000,379928810,8770,8770,8770,8770,207
20230620,115900,378113420,8770,8770,8770,8770,0
20230620,115800,378113420,8770,8770,8770,8770,5
20230620,115700,378069570,8770,8770,8770,8770,3
20230620,115600,378043260,8770,8770,8770,8770,93
20230620,115500,377227650,8770,8770,8770,8770,0
20230620,115400,377227650,8770,8770,8770,8770,70
20230620,115300,376613750,8770,8770,8770,8770,206
20230620,115200,374807130,8770,8770,8770,8770,0
20230620,115100,374807130,8770,8770,8770,8770,0
20230620,115000,374807130,8770,8770,8770,8770,16
20230620,114900,374666810,8780,8780,8780,8780,0
20230620,114800,374666810,8780,8790,8790,8780,20
20230620,114700,374491110,8790,8790,8790,8790,114
20230620,114600,373489050,8770,8770,8770,8770,204
20230620,114500,371699970,8770,8770,8770,8770,618
20230620,114400,366280110,8780,8780,8780,8780,606
20230620,114300,360959430,8790,8790,8790,8790,14
20230620,114200,360836370,8790,8790,8790,8790,0
20230620,114100,360836370,8790,8790,8790,8790,62
20230620,114000,360291390,8790,8790,8790,8790,252
20230620,113900,358076310,8780,8790,8790,8780,255
20230620,113800,355837390,8790,8800,8800,8790,3520
20230620,113700,324869590,8810,8820,8820,8810,1175
20230620,113600,314517810,8820,8820,8820,8820,0
20230620,113500,314517810,8820,8820,8820,8820,0
20230620,113400,314517810,8820,8820,8820,8820,44
20230620,113300,314129730,8820,8820,8820,8820,10
20230620,113200,314041530,8820,8820,8820,8820,0
20230620,113100,314041530,8820,8820,8820,8820,0
20230620,113000,314041530,8820,8820,8820,8820,318
20230620,112900,311236770,8820,8820,8820,8820,0
20230620,112800,311236770,8820,8820,8820,8820,20
20230620,112700,311060370,8830,8830,8830,8830,33
20230620,112600,310768980,8830,8830,8830,8830,1
20230620,112500,310760150,8810,8810,8810,8810,0
20230620,112400,310760150,8810,8810,8810,8810,0
20230620,112300,310760150,8810,8810,8810,8810,0
20230620,112200,310760150,8810,8810,8810,8810,0
20230620,112100,310760150,8810,8810,8810,8810,0
20230620,112000,310760150,8810,8810,8810,8810,0
20230620,111900,310760150,8810,8810,8810,8810,0
20230620,111800,310760150,8810,8810,8810,8810,0
20230620,111700,310760150,8810,8810,8810,8810,0
20230620,111600,310760150,8810,8810,8810,8810,0
20230620,111500,310760150,8810,8810,8810,8810,350
20230620,111400,307676650,8810,8810,8810,8810,0
20230620,111300,307676650,8810,8820,8820,8810,64
20230620,111200,307112310,8820,8820,8820,8820,87
20230620,111100,306344970,8820,8820,8820,8820,41
20230620,111000,305983350,8810,8810,8810,8810,0
20230620,110900,305983350,8810,8810,8810,8810,0
20230620,110800,305983350,8810,8820,8820,8810,220
20230620,110700,304044490,8820,8820,8820,8820,109
20230620,110600,303083110,8810,8810,8810,8810,0
20230620,110500,303083110,8810,8810,8810,8810,0
20230620,110400,303083110,8810,8810,8810,8810,0
20230620,110300,303083110,8810,8830,8830,8810,130
20230620,110200,301937610,8810,8810,8810,8810,0
20230620,110100,301937610,8810,8810,8810,8810,0
20230620,110000,301937610,8810,8830,8830,8810,204
20230620,105900,300140350,8810,8820,8820,8810,150
20230620,105800,298817850,8810,8810,8810,8810,0
20230620,105700,298817850,8810,8810,8810,8810,671
20230620,105600,292906340,8810,8810,8810,8810,0
20230620,105500,292906340,8810,8810,8810,8810,0
20230620,105400,292906340,8810,8820,8820,8810,644
20230620,105300,287227750,8820,8820,8820,8820,315
20230620,105200,284449450,8830,8830,8830,8830,1
20230620,105100,284440620,8820,8820,8820,8820,0
20230620,105000,284440620,8820,8820,8820,8820,0
20230620,104900,284440620,8820,8830,8830,8820,205
20230620,104800,282631020,8830,8840,8840,8830,2068
20230620,104700,264355300,8850,8850,8850,8850,1
20230620,104600,264346450,8840,8840,8840,8840,0
20230620,104500,264346450,8840,8840,8840,8840,0
20230620,104400,264346450,8840,8850,8850,8840,331
20230620,104300,261420280,8850,8850,8850,8850,12
20230620,104200,261314080,8860,8860,8860,8860,0
20230620,104100,261314080,8860,8860,8860,8860,0
20230620,104000,261314080,8860,8860,8860,8860,2
20230620,103900,261296360,8860,8850,8860,8850,61
20230620,103800,260756500,8850,8850,8850,8850,113
20230620,103700,259756450,8850,8850,8850,8850,100
20230620,103600,258871450,8850,8850,8850,8850,0
20230620,103500,258871450,8850,8850,8850,8850,801
20230620,103400,251782600,8850,8850,8850,8850,0
20230620,103300,251782600,8850,8850,8850,8850,0
20230620,103200,251782600,8850,8850,8850,8850,0
20230620,103100,251782600,8850,8850,8850,8850,100
20230620,103000,250897600,8850,8850,8850,8850,16
20230620,102900,250756000,8860,8860,8860,8860,45
20230620,102800,250357300,8850,8870,8870,8850,40
20230620,102700,250003110,8870,8870,8870,8870,0
20230620,102600,250003110,8870,8870,8870,8870,300
20230620,102500,247342110,8870,8870,8870,8870,0
20230620,102400,247342110,8870,8870,8870,8870,0
20230620,102300,247342110,8870,8870,8870,8870,0
20230620,102200,247342110,8870,8850,8870,8850,498
20230620,102100,242934390,8860,8860,8860,8860,0
20230620,102000,242934390,8860,8860,8860,8860,40
20230620,101900,242579990,8860,8860,8860,8860,2
20230620,101800,242562270,8870,8870,8870,8870,0
20230620,101700,242562270,8870,8870,8870,8870,0
20230620,101600,242562270,8870,8870,8870,8870,2
20230620,101500,242544530,8880,8880,8880,8880,31
20230620,101400,242269250,8850,8860,8860,8850,100
20230620,101300,241384230,8850,8870,8870,8850,1914
20230620,101200,224435200,8880,8880,8880,8880,15
20230620,101100,224302000,8880,8880,8880,8880,120
20230620,101000,223236400,8890,8870,8890,8870,1114
20230620,100900,213339360,8870,8870,8870,8870,10
20230620,100800,213250660,8880,8880,8880,8880,0
20230620,100700,213250660,8880,8880,8880,8880,0
20230620,100600,213250660,8880,8880,8880,8880,20
20230620,100500,213073060,8870,8870,8870,8870,280
20230620,100400,210589460,8870,8870,8870,8870,20
20230620,100300,210412060,8870,8880,8880,8870,239
20230620,100200,208291860,8860,8860,8860,8860,0
20230620,100100,208291860,8860,8860,8860,8860,1
20230620,100000,208283000,8860,8870,8880,8860,217
20230620,095900,206357540,8880,8880,8880,8880,3
20230620,095800,206330900,8880,8880,8880,8880,0
20230620,095700,206330900,8880,8880,8880,8880,2
20230620,095600,206313140,8850,8850,8850,8850,0
20230620,095500,206313140,8850,8850,8850,8850,0
20230620,095400,206313140,8850,8850,8850,8850,32
20230620,095300,206029940,8850,8860,8860,8850,200
20230620,095200,204259310,8850,8870,8870,8850,200
20230620,095100,202488430,8880,8880,8880,8880,5
20230620,095000,202444030,8880,8880,8880,8880,0
20230620,094900,202444030,8880,8880,8880,8880,0
20230620,094800,202444030,8880,8880,8880,8880,1
20230620,094700,202435150,8880,8860,8880,8860,322
20230620,094600,199581850,8860,8860,8860,8860,100
20230620,094500,198695850,8850,8860,8860,8850,262
20230620,094400,196374570,8890,8890,8890,8890,0
20230620,094300,196374570,8890,8880,8890,8880,300
20230620,094200,193710350,8870,8880,8880,8870,117
20230620,094100,192672540,8880,8880,8880,8880,0
20230620,094000,192672540,8880,8880,8880,8880,5
20230620,093900,192628140,8880,8880,8880,8880,10
20230620,093800,192539340,8880,8880,8880,8880,148
20230620,093700,191225100,8880,8850,8880,8850,748
20230620,093600,184602130,8840,8870,8870,8840,9049
20230620,093500,104556260,8870,8860,8870,8860,300
20230620,093400,101895760,8870,8870,8870,8870,0
20230620,093300,101895760,8870,8860,8870,8860,231
20230620,093200,99848600,8860,8860,8880,8850,603
20230620,093100,94504420,8880,8880,8880,8870,601
20230620,093000,89172020,8880,8910,8910,8880,4452
20230620,092900,49599730,8910,8910,8910,8910,50
20230620,092800,49154230,8900,8900,8900,8900,0
20230620,092700,49154230,8900,8900,8900,8900,105
20230620,092600,48219730,8890,8910,8910,8890,1183
20230620,092500,37696090,8940,8940,8940,8940,1
20230620,092400,37687150,8900,8930,8930,8900,403
20230620,092300,34095550,8940,8940,8940,8940,0
20230620,092200,34095550,8940,8950,8950,8940,189
20230620,092100,32404280,8950,8950,8950,8950,0
20230620,092000,32404280,8950,8960,8960,8950,54
20230620,091900,31920470,8960,8960,8960,8960,3
20230620,091800,31893590,8960,8960,8960,8960,0
20230620,091700,31893590,8960,8960,8960,8960,31
20230620,091600,31615830,8950,8950,8950,8950,48
20230620,091500,31186230,8910,8910,8910,8910,50
20230620,091400,30740730,8910,8910,8910,8910,0
20230620,091300,30740730,8910,8910,8910,8910,493
20230620,091200,26348100,8890,8890,8890,8890,6
20230620,091100,26294760,8890,8890,8890,8890,106
20230620,091000,25352420,8890,8960,8960,8890,2584
20230620,090900,2319050,8970,8990,8990,8970,84
20230620,090800,1565110,8980,8990,8990,8980,45
20230620,090700,1160910,9000,9000,9000,9000,0
20230620,090600,1160910,9000,9000,9000,9000,0
20230620,090500,1160910,9000,9000,9000,9000,20
20230620,090400,980910,9000,9000,9000,9000,0
20230620,090300,980910,9000,9000,9000,9000,0
20230620,090200,980910,9000,9000,9000,9000,0
20230620,090100,980910,9000,9000,9000,9000,0
20230620,090000,980910,9000,9000,9000,8990,109