KissMeData/084010/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,201700,655543230,13460,13460,13460,13460,4517
20230620,201600,655543230,13460,13460,13460,13460,0
20230620,201500,655543230,13460,13460,13460,13460,0
20230620,201400,655543230,13460,13460,13460,13460,0
20230620,201300,655543230,13460,13460,13460,13460,0
20230620,201200,655543230,13460,13460,13460,13460,0
20230620,201100,655543230,13460,13460,13460,13460,0
20230620,201000,655543230,13460,13460,13460,13460,0
20230620,200900,655543230,13460,13460,13460,13460,0
20230620,200800,655543230,13460,13460,13460,13460,0
20230620,200700,655543230,13460,13460,13460,13460,0
20230620,200600,655543230,13460,13460,13460,13460,0
20230620,200500,655543230,13460,13460,13460,13460,0
20230620,200400,655543230,13460,13460,13460,13460,0
20230620,200300,655543230,13460,13460,13460,13460,0
20230620,200200,655543230,13460,13460,13460,13460,0
20230620,200100,655543230,13460,13460,13460,13460,0
20230620,200000,655543230,13460,13460,13460,13460,0
20230620,195900,655543230,13460,13460,13460,13460,0
20230620,195800,655543230,13460,13460,13460,13460,0
20230620,195700,655543230,13460,13460,13460,13460,0
20230620,195600,655543230,13460,13460,13460,13460,0
20230620,195500,655543230,13460,13460,13460,13460,0
20230620,195400,655543230,13460,13460,13460,13460,0
20230620,195300,655543230,13460,13460,13460,13460,0
20230620,195200,655543230,13460,13460,13460,13460,0
20230620,195100,655543230,13460,13460,13460,13460,0
20230620,195000,655543230,13460,13460,13460,13460,0
20230620,194900,655543230,13460,13460,13460,13460,0
20230620,194800,655543230,13460,13460,13460,13460,0
20230620,194700,655543230,13460,13460,13460,13460,4517
20230620,194600,655543230,13460,13460,13460,13460,0
20230620,194500,655543230,13460,13460,13460,13460,0
20230620,194400,655543230,13460,13460,13460,13460,0
20230620,194300,655543230,13460,13460,13460,13460,0
20230620,194200,655543230,13460,13460,13460,13460,0
20230620,194100,655543230,13460,13460,13460,13460,0
20230620,194000,655543230,13460,13460,13460,13460,0
20230620,193900,655543230,13460,13460,13460,13460,0
20230620,193800,655543230,13460,13460,13460,13460,0
20230620,193700,655543230,13460,13460,13460,13460,0
20230620,193600,655543230,13460,13460,13460,13460,0
20230620,193500,655543230,13460,13460,13460,13460,0
20230620,193400,655543230,13460,13460,13460,13460,0
20230620,193300,655543230,13460,13460,13460,13460,0
20230620,193200,655543230,13460,13460,13460,13460,0
20230620,193100,655543230,13460,13460,13460,13460,0
20230620,193000,655543230,13460,13460,13460,13460,0
20230620,192900,655543230,13460,13460,13460,13460,0
20230620,192800,655543230,13460,13460,13460,13460,0
20230620,192700,655543230,13460,13460,13460,13460,0
20230620,192600,655543230,13460,13460,13460,13460,0
20230620,192500,655543230,13460,13460,13460,13460,0
20230620,192400,655543230,13460,13460,13460,13460,0
20230620,192300,655543230,13460,13460,13460,13460,0
20230620,192200,655543230,13460,13460,13460,13460,0
20230620,192100,655543230,13460,13460,13460,13460,0
20230620,192000,655543230,13460,13460,13460,13460,0
20230620,191900,655543230,13460,13460,13460,13460,0
20230620,191800,655543230,13460,13460,13460,13460,0
20230620,191700,655543230,13460,13460,13460,13460,4517
20230620,191600,655543230,13460,13460,13460,13460,0
20230620,191500,655543230,13460,13460,13460,13460,0
20230620,191400,655543230,13460,13460,13460,13460,0
20230620,191300,655543230,13460,13460,13460,13460,0
20230620,191200,655543230,13460,13460,13460,13460,0
20230620,191100,655543230,13460,13460,13460,13460,0
20230620,191000,655543230,13460,13460,13460,13460,0
20230620,190900,655543230,13460,13460,13460,13460,0
20230620,190800,655543230,13460,13460,13460,13460,0
20230620,190700,655543230,13460,13460,13460,13460,0
20230620,190600,655543230,13460,13460,13460,13460,0
20230620,190500,655543230,13460,13460,13460,13460,0
20230620,190400,655543230,13460,13460,13460,13460,0
20230620,190300,655543230,13460,13460,13460,13460,0
20230620,190200,655543230,13460,13460,13460,13460,0
20230620,190100,655543230,13460,13460,13460,13460,0
20230620,190000,655543230,13460,13460,13460,13460,0
20230620,185900,655543230,13460,13460,13460,13460,0
20230620,185800,655543230,13460,13460,13460,13460,0
20230620,185700,655543230,13460,13460,13460,13460,0
20230620,185600,655543230,13460,13460,13460,13460,0
20230620,185500,655543230,13460,13460,13460,13460,0
20230620,185400,655543230,13460,13460,13460,13460,0
20230620,185300,655543230,13460,13460,13460,13460,0
20230620,185200,655543230,13460,13460,13460,13460,0
20230620,185100,655543230,13460,13460,13460,13460,0
20230620,185000,655543230,13460,13460,13460,13460,0
20230620,184900,655543230,13460,13460,13460,13460,0
20230620,184800,655543230,13460,13460,13460,13460,0
20230620,184700,655543230,13460,13460,13460,13460,4517
20230620,184600,655543230,13460,13460,13460,13460,0
20230620,184500,655543230,13460,13460,13460,13460,0
20230620,184400,655543230,13460,13460,13460,13460,0
20230620,184300,655543230,13460,13460,13460,13460,0
20230620,184200,655543230,13460,13460,13460,13460,0
20230620,184100,655543230,13460,13460,13460,13460,0
20230620,184000,655543230,13460,13460,13460,13460,0
20230620,183900,655543230,13460,13460,13460,13460,0
20230620,183800,655543230,13460,13460,13460,13460,0
20230620,183700,655543230,13460,13460,13460,13460,0
20230620,183600,655543230,13460,13460,13460,13460,0
20230620,183500,655543230,13460,13460,13460,13460,0
20230620,183400,655543230,13460,13460,13460,13460,0
20230620,183300,655543230,13460,13460,13460,13460,0
20230620,183200,655543230,13460,13460,13460,13460,0
20230620,183100,655543230,13460,13460,13460,13460,0
20230620,183000,655543230,13460,13460,13460,13460,0
20230620,182900,655543230,13460,13460,13460,13460,0
20230620,182800,655543230,13460,13460,13460,13460,0
20230620,182700,655543230,13460,13460,13460,13460,0
20230620,182600,655543230,13460,13460,13460,13460,0
20230620,182500,655543230,13460,13460,13460,13460,0
20230620,182400,655543230,13460,13460,13460,13460,0
20230620,182300,655543230,13460,13460,13460,13460,0
20230620,182200,655543230,13460,13460,13460,13460,0
20230620,182100,655543230,13460,13460,13460,13460,0
20230620,182000,655543230,13460,13460,13460,13460,0
20230620,181900,655543230,13460,13460,13460,13460,0
20230620,181800,655543230,13460,13460,13460,13460,0
20230620,181700,655543230,13460,13460,13460,13460,4517
20230620,181600,655543230,13460,13460,13460,13460,0
20230620,181500,655543230,13460,13460,13460,13460,0
20230620,181400,655543230,13460,13460,13460,13460,0
20230620,181300,655543230,13460,13460,13460,13460,0
20230620,181200,655543230,13460,13460,13460,13460,0
20230620,181100,655543230,13460,13460,13460,13460,0
20230620,181000,655543230,13460,13460,13460,13460,0
20230620,180900,655543230,13460,13460,13460,13460,0
20230620,180800,655543230,13460,13460,13460,13460,0
20230620,180700,655543230,13460,13460,13460,13460,0
20230620,180600,655543230,13460,13460,13460,13460,0
20230620,180500,655543230,13460,13460,13460,13460,0
20230620,180400,655543230,13460,13460,13460,13460,0
20230620,180300,655543230,13460,13460,13460,13460,0
20230620,180200,655543230,13460,13460,13460,13460,0
20230620,180100,655543230,13460,13460,13460,13460,0
20230620,180000,655543230,13460,13460,13460,13460,0
20230620,175900,655543230,13460,13460,13460,13460,0
20230620,175800,655543230,13460,13460,13460,13460,0
20230620,175700,655543230,13460,13460,13460,13460,0
20230620,175600,655543230,13460,13460,13460,13460,0
20230620,175500,655543230,13460,13460,13460,13460,0
20230620,175400,655543230,13460,13460,13460,13460,0
20230620,175300,655543230,13460,13460,13460,13460,0
20230620,175200,655543230,13460,13460,13460,13460,0
20230620,175100,655543230,13460,13460,13460,13460,0
20230620,175000,655543230,13460,13460,13460,13460,0
20230620,174900,655543230,13460,13460,13460,13460,0
20230620,174800,655543230,13460,13460,13460,13460,0
20230620,174700,655543230,13460,13460,13460,13460,4517
20230620,174600,655543230,13460,13460,13460,13460,0
20230620,174500,655543230,13460,13460,13460,13460,0
20230620,174400,655543230,13460,13460,13460,13460,0
20230620,174300,655543230,13460,13460,13460,13460,0
20230620,174200,655543230,13460,13460,13460,13460,0
20230620,174100,655543230,13460,13460,13460,13460,0
20230620,174000,655543230,13460,13460,13460,13460,0
20230620,173900,655543230,13460,13460,13460,13460,0
20230620,173800,655543230,13460,13460,13460,13460,0
20230620,173700,655543230,13460,13460,13460,13460,0
20230620,173600,655543230,13460,13460,13460,13460,0
20230620,173500,655543230,13460,13460,13460,13460,0
20230620,173400,655543230,13460,13460,13460,13460,0
20230620,173300,655543230,13460,13460,13460,13460,0
20230620,173200,655543230,13460,13460,13460,13460,0
20230620,173100,655543230,13460,13460,13460,13460,0
20230620,173000,655543230,13460,13460,13460,13460,0
20230620,172900,655543230,13460,13460,13460,13460,0
20230620,172800,655543230,13460,13460,13460,13460,0
20230620,172700,655543230,13460,13460,13460,13460,0
20230620,172600,655543230,13460,13460,13460,13460,0
20230620,172500,655543230,13460,13460,13460,13460,0
20230620,172400,655543230,13460,13460,13460,13460,0
20230620,172300,655543230,13460,13460,13460,13460,0
20230620,172200,655543230,13460,13460,13460,13460,0
20230620,172100,655543230,13460,13460,13460,13460,0
20230620,172000,655543230,13460,13460,13460,13460,0
20230620,171900,655543230,13460,13460,13460,13460,0
20230620,171800,655543230,13460,13460,13460,13460,0
20230620,171700,655543230,13460,13460,13460,13460,4517
20230620,171600,655543230,13460,13460,13460,13460,0
20230620,171500,655543230,13460,13460,13460,13460,0
20230620,171400,655543230,13460,13460,13460,13460,0
20230620,171300,655543230,13460,13460,13460,13460,0
20230620,171200,655543230,13460,13460,13460,13460,0
20230620,171100,655543230,13460,13460,13460,13460,0
20230620,171000,655543230,13460,13460,13460,13460,0
20230620,170900,655543230,13460,13460,13460,13460,0
20230620,170800,655543230,13460,13460,13460,13460,0
20230620,170700,655543230,13460,13460,13460,13460,0
20230620,170600,655543230,13460,13460,13460,13460,0
20230620,170500,655543230,13460,13460,13460,13460,0
20230620,170400,655543230,13460,13460,13460,13460,0
20230620,170300,655543230,13460,13460,13460,13460,0
20230620,170200,655543230,13460,13460,13460,13460,0
20230620,170100,655543230,13460,13460,13460,13460,0
20230620,170000,655543230,13460,13460,13460,13460,0
20230620,165900,655543230,13460,13460,13460,13460,0
20230620,165800,655543230,13460,13460,13460,13460,0
20230620,165700,655543230,13460,13460,13460,13460,0
20230620,165600,655543230,13460,13460,13460,13460,0
20230620,165500,655543230,13460,13460,13460,13460,0
20230620,165400,655543230,13460,13460,13460,13460,0
20230620,165300,655543230,13460,13460,13460,13460,0
20230620,165200,655543230,13460,13460,13460,13460,0
20230620,165100,655543230,13460,13460,13460,13460,0
20230620,165000,655543230,13460,13460,13460,13460,0
20230620,164900,655543230,13460,13460,13460,13460,0
20230620,164800,655543230,13460,13460,13460,13460,0
20230620,164700,655543230,13460,13460,13460,13460,4517
20230620,164600,655543230,13460,13460,13460,13460,0
20230620,164500,655543230,13460,13460,13460,13460,0
20230620,164400,655543230,13460,13460,13460,13460,0
20230620,164300,655543230,13460,13460,13460,13460,0
20230620,164200,655543230,13460,13460,13460,13460,0
20230620,164100,655543230,13460,13460,13460,13460,0
20230620,164000,655543230,13460,13460,13460,13460,0
20230620,163900,655543230,13460,13460,13460,13460,0
20230620,163800,655543230,13460,13460,13460,13460,0
20230620,163700,655543230,13460,13460,13460,13460,0
20230620,163600,655543230,13460,13460,13460,13460,0
20230620,163500,655543230,13460,13460,13460,13460,0
20230620,163400,655543230,13460,13460,13460,13460,0
20230620,163300,655543230,13460,13460,13460,13460,0
20230620,163200,655543230,13460,13460,13460,13460,0
20230620,163100,655543230,13460,13460,13460,13460,0
20230620,163000,655543230,13460,13460,13460,13460,0
20230620,162900,655543230,13460,13460,13460,13460,0
20230620,162800,655543230,13460,13460,13460,13460,0
20230620,162700,655543230,13460,13460,13460,13460,0
20230620,162600,655543230,13460,13460,13460,13460,0
20230620,162500,655543230,13460,13460,13460,13460,0
20230620,162400,655543230,13460,13460,13460,13460,0
20230620,162300,655543230,13460,13460,13460,13460,0
20230620,162200,655543230,13460,13460,13460,13460,0
20230620,162100,655543230,13460,13460,13460,13460,0
20230620,162000,655543230,13460,13460,13460,13460,0
20230620,161900,655543230,13460,13460,13460,13460,0
20230620,161800,655543230,13460,13460,13460,13460,0
20230620,161700,655543230,13460,13460,13460,13460,4517
20230620,161600,655543230,13460,13460,13460,13460,0
20230620,161500,655543230,13460,13460,13460,13460,0
20230620,161400,655543230,13460,13460,13460,13460,0
20230620,161300,655543230,13460,13460,13460,13460,0
20230620,161200,655543230,13460,13460,13460,13460,0
20230620,161100,655543230,13460,13460,13460,13460,0
20230620,161000,655543230,13460,13460,13460,13460,0
20230620,160900,655543230,13460,13460,13460,13460,0
20230620,160800,655543230,13460,13460,13460,13460,0
20230620,160700,655543230,13460,13460,13460,13460,0
20230620,160600,655543230,13460,13460,13460,13460,0
20230620,160500,655543230,13460,13460,13460,13460,0
20230620,160400,655543230,13460,13460,13460,13460,0
20230620,160300,655543230,13460,13460,13460,13460,0
20230620,160200,655543230,13460,13460,13460,13460,0
20230620,160100,655543230,13460,13460,13460,13460,0
20230620,160000,655543230,13460,13460,13460,13460,0
20230620,155900,655543230,13460,13460,13460,13460,0
20230620,155800,655543230,13460,13460,13460,13460,0
20230620,155700,655543230,13460,13460,13460,13460,0
20230620,155600,655543230,13460,13460,13460,13460,0
20230620,155500,655543230,13460,13460,13460,13460,0
20230620,155400,655543230,13460,13460,13460,13460,0
20230620,155300,655543230,13460,13460,13460,13460,0
20230620,155200,655543230,13460,13460,13460,13460,0
20230620,155100,655543230,13460,13460,13460,13460,0
20230620,155000,655543230,13460,13460,13460,13460,0
20230620,154900,655543230,13460,13460,13460,13460,0
20230620,154800,655543230,13460,13460,13460,13460,0
20230620,154700,655543230,13460,13460,13460,13460,4517
20230620,154600,655543230,13460,13460,13460,13460,0
20230620,154500,655543230,13460,13460,13460,13460,0
20230620,154400,655543230,13460,13460,13460,13460,0
20230620,154300,655543230,13460,13460,13460,13460,0
20230620,154200,655543230,13460,13460,13460,13460,0
20230620,154100,655543230,13460,13460,13460,13460,0
20230620,154000,655543230,13460,13460,13460,13460,0
20230620,153900,655543230,13460,13460,13460,13460,0
20230620,153800,655543230,13460,13460,13460,13460,0
20230620,153700,655543230,13460,13460,13460,13460,0
20230620,153600,655543230,13460,13460,13460,13460,0
20230620,153500,655543230,13460,13460,13460,13460,0
20230620,153400,655543230,13460,13460,13460,13460,0
20230620,153300,655543230,13460,13460,13460,13460,0
20230620,153200,655543230,13460,13460,13460,13460,0
20230620,153100,655543230,13460,13460,13460,13460,0
20230620,153000,655543230,13460,13460,13460,13460,4517
20230620,152900,594744410,13360,13360,13360,13360,0
20230620,152800,594744410,13360,13360,13360,13360,0
20230620,152700,594744410,13360,13360,13360,13360,0
20230620,152600,594744410,13360,13360,13360,13360,0
20230620,152500,594744410,13360,13360,13360,13360,0
20230620,152400,594744410,13360,13360,13360,13360,0
20230620,152300,594744410,13360,13360,13360,13360,0
20230620,152200,594744410,13360,13360,13360,13360,0
20230620,152100,594744410,13360,13360,13360,13360,0
20230620,152000,594744410,13360,13360,13360,13360,0
20230620,151900,594744410,13360,13360,13360,13360,517
20230620,151800,587837290,13360,13360,13360,13360,0
20230620,151700,587837290,13360,13350,13360,13350,8
20230620,151600,587730440,13360,13360,13360,13360,0
20230620,151500,587730440,13360,13360,13360,13360,100
20230620,151400,586394440,13360,13360,13360,13360,0
20230620,151300,586394440,13360,13350,13360,13350,110
20230620,151200,584925540,13350,13350,13350,13350,100
20230620,151100,583590540,13350,13350,13350,13350,5
20230620,151000,583523790,13350,13350,13350,13350,0
20230620,150900,583523790,13350,13350,13350,13350,0
20230620,150800,583523790,13350,13350,13350,13350,0
20230620,150700,583523790,13350,13360,13360,13350,9
20230620,150600,583403620,13360,13360,13360,13360,0
20230620,150500,583403620,13360,13360,13360,13360,0
20230620,150400,583403620,13360,13360,13360,13360,70
20230620,150300,582468420,13360,13360,13360,13360,0
20230620,150200,582468420,13360,13360,13360,13360,6
20230620,150100,582388260,13360,13360,13360,13360,0
20230620,150000,582388260,13360,13360,13360,13360,0
20230620,145900,582388260,13360,13350,13360,13350,13
20230620,145800,582214630,13350,13350,13350,13350,1
20230620,145700,582201280,13350,13350,13350,13350,1
20230620,145600,582187930,13380,13380,13380,13380,0
20230620,145500,582187930,13380,13380,13380,13380,0
20230620,145400,582187930,13380,13380,13380,13380,2
20230620,145300,582161170,13370,13370,13370,13370,0
20230620,145200,582161170,13370,13370,13370,13370,0
20230620,145100,582161170,13370,13370,13370,13370,104
20230620,145000,580770690,13370,13370,13370,13370,0
20230620,144900,580770690,13370,13370,13370,13370,0
20230620,144800,580770690,13370,13360,13370,13350,441
20230620,144700,574879270,13370,13370,13370,13370,0
20230620,144600,574879270,13370,13370,13370,13370,0
20230620,144500,574879270,13370,13370,13370,13370,188
20230620,144400,572365710,13380,13380,13380,13380,0
20230620,144300,572365710,13380,13380,13380,13380,150
20230620,144200,570358710,13380,13380,13380,13380,1
20230620,144100,570345330,13380,13380,13380,13380,0
20230620,144000,570345330,13380,13380,13380,13380,0
20230620,143900,570345330,13380,13380,13380,13380,109
20230620,143800,568886910,13380,13380,13380,13380,20
20230620,143700,568619310,13390,13390,13390,13390,0
20230620,143600,568619310,13390,13390,13390,13390,500
20230620,143500,561924310,13380,13380,13380,13380,10
20230620,143400,561790510,13380,13380,13380,13380,21
20230620,143300,561509530,13380,13380,13380,13380,0
20230620,143200,561509530,13380,13380,13380,13380,0
20230620,143100,561509530,13380,13380,13380,13380,0
20230620,143000,561509530,13380,13380,13380,13380,283
20230620,142900,557722990,13380,13380,13380,13380,0
20230620,142800,557722990,13380,13390,13390,13380,115
20230620,142700,556183990,13380,13380,13380,13380,20
20230620,142600,555916390,13380,13390,13390,13380,2
20230620,142500,555889620,13380,13380,13380,13380,0
20230620,142400,555889620,13380,13380,13380,13380,0
20230620,142300,555889620,13380,13380,13380,13380,0
20230620,142200,555889620,13380,13380,13380,13380,0
20230620,142100,555889620,13380,13380,13380,13380,2
20230620,142000,555862860,13400,13400,13400,13400,0
20230620,141900,555862860,13400,13400,13400,13400,66
20230620,141800,554978460,13400,13400,13400,13400,0
20230620,141700,554978460,13400,13400,13400,13400,0
20230620,141600,554978460,13400,13390,13400,13390,1861
20230620,141500,530047050,13380,13380,13380,13380,50
20230620,141400,529378050,13380,13370,13380,13370,815
20230620,141300,518475360,13370,13370,13370,13370,0
20230620,141200,518475360,13370,13370,13370,13370,0
20230620,141100,518475360,13370,13370,13370,13370,0
20230620,141000,518475360,13370,13350,13370,13350,691
20230620,140900,509237090,13360,13360,13360,13360,3
20230620,140800,509197010,13360,13360,13360,13360,30
20230620,140700,508796210,13360,13360,13360,13360,114
20230620,140600,507273170,13350,13350,13350,13350,0
20230620,140500,507273170,13350,13350,13350,13350,0
20230620,140400,507273170,13350,13350,13350,13350,0
20230620,140300,507273170,13350,13350,13350,13350,0
20230620,140200,507273170,13350,13350,13350,13350,0
20230620,140100,507273170,13350,13350,13350,13350,45
20230620,140000,506672420,13340,13340,13340,13340,0
20230620,135900,506672420,13340,13340,13340,13340,0
20230620,135800,506672420,13340,13340,13340,13340,41
20230620,135700,506125480,13340,13340,13340,13340,29
20230620,135600,505738620,13340,13340,13340,13340,0
20230620,135500,505738620,13340,13340,13340,13340,0
20230620,135400,505738620,13340,13340,13340,13340,0
20230620,135300,505738620,13340,13340,13340,13340,1
20230620,135200,505725280,13340,13340,13340,13340,0
20230620,135100,505725280,13340,13340,13340,13340,19
20230620,135000,505471820,13340,13340,13340,13340,0
20230620,134900,505471820,13340,13340,13340,13340,7
20230620,134800,505378440,13340,13340,13340,13340,0
20230620,134700,505378440,13340,13340,13340,13340,6
20230620,134600,505298400,13350,13350,13350,13350,0
20230620,134500,505298400,13350,13350,13350,13350,0
20230620,134400,505298400,13350,13350,13350,13350,0
20230620,134300,505298400,13350,13340,13350,13340,14
20230620,134200,505111600,13340,13340,13340,13340,0
20230620,134100,505111600,13340,13340,13340,13340,0
20230620,134000,505111600,13340,13340,13340,13340,0
20230620,133900,505111600,13340,13340,13340,13340,0
20230620,133800,505111600,13340,13340,13340,13340,73
20230620,133700,504137780,13340,13340,13340,13340,152
20230620,133600,502110100,13340,13340,13340,13340,0
20230620,133500,502110100,13340,13340,13340,13340,500
20230620,133400,495440100,13340,13340,13340,13340,0
20230620,133300,495440100,13340,13350,13350,13340,400
20230620,133200,490104090,13340,13340,13340,13340,0
20230620,133100,490104090,13340,13340,13340,13340,0
20230620,133000,490104090,13340,13340,13340,13340,30
20230620,132900,489703890,13350,13350,13350,13350,0
20230620,132800,489703890,13350,13350,13350,13350,47
20230620,132700,489076440,13350,13350,13350,13350,0
20230620,132600,489076440,13350,13350,13350,13350,0
20230620,132500,489076440,13350,13350,13350,13350,0
20230620,132400,489076440,13350,13350,13350,13350,39
20230620,132300,488555790,13350,13350,13350,13350,74
20230620,132200,487567890,13340,13340,13340,13340,0
20230620,132100,487567890,13340,13340,13340,13340,0
20230620,132000,487567890,13340,13340,13340,13340,1
20230620,131900,487554550,13340,13340,13340,13340,0
20230620,131800,487554550,13340,13340,13340,13340,0
20230620,131700,487554550,13340,13340,13340,13340,1
20230620,131600,487541210,13340,13340,13340,13340,70
20230620,131500,486607410,13340,13340,13340,13340,0
20230620,131400,486607410,13340,13340,13340,13340,0
20230620,131300,486607410,13340,13340,13340,13340,0
20230620,131200,486607410,13340,13340,13340,13340,0
20230620,131100,486607410,13340,13340,13340,13340,80
20230620,131000,485540210,13340,13340,13340,13330,57
20230620,130900,484779880,13350,13350,13350,13350,0
20230620,130800,484779880,13350,13330,13350,13330,1342
20230620,130700,466864900,13330,13350,13350,13330,83
20230620,130600,465758220,13350,13350,13350,13350,0
20230620,130500,465758220,13350,13350,13350,13350,0
20230620,130400,465758220,13350,13350,13350,13350,27
20230620,130300,465397770,13340,13340,13340,13340,3
20230620,130200,465357750,13340,13340,13340,13340,0
20230620,130100,465357750,13340,13340,13340,13340,1
20230620,130000,465344410,13340,13340,13340,13340,0
20230620,125900,465344410,13340,13340,13340,13340,30
20230620,125800,464944210,13350,13350,13350,13330,14
20230620,125700,464757380,13350,13350,13350,13350,35
20230620,125600,464290130,13350,13350,13350,13350,0
20230620,125500,464290130,13350,13350,13350,13350,1
20230620,125400,464276780,13330,13330,13330,13330,0
20230620,125300,464276780,13330,13330,13330,13330,0
20230620,125200,464276780,13330,13330,13330,13330,1
20230620,125100,464263450,13330,13330,13330,13330,0
20230620,125000,464263450,13330,13330,13330,13330,0
20230620,124900,464263450,13330,13340,13340,13330,10
20230620,124800,464130140,13330,13330,13330,13330,8
20230620,124700,464023500,13330,13330,13330,13330,0
20230620,124600,464023500,13330,13330,13330,13330,1
20230620,124500,464010170,13330,13330,13330,13330,17
20230620,124400,463783560,13330,13330,13330,13330,0
20230620,124300,463783560,13330,13330,13330,13330,0
20230620,124200,463783560,13330,13330,13330,13330,8
20230620,124100,463676920,13340,13340,13340,13340,1
20230620,124000,463663580,13340,13330,13340,13330,54
20230620,123900,462943660,13330,13330,13330,13330,0
20230620,123800,462943660,13330,13330,13330,13330,0
20230620,123700,462943660,13330,13330,13330,13330,37
20230620,123600,462450450,13330,13330,13330,13330,2
20230620,123500,462423790,13330,13330,13330,13330,98
20230620,123400,461117450,13330,13330,13330,13330,0
20230620,123300,461117450,13330,13330,13330,13330,0
20230620,123200,461117450,13330,13330,13330,13330,0
20230620,123100,461117450,13330,13330,13330,13330,38
20230620,123000,460610910,13340,13340,13340,13340,0
20230620,122900,460610910,13340,13330,13340,13330,17
20230620,122800,460384180,13340,13340,13340,13340,0
20230620,122700,460384180,13340,13340,13340,13340,171
20230620,122600,458103040,13340,13340,13340,13340,100
20230620,122500,456769040,13350,13350,13350,13350,0
20230620,122400,456769040,13350,13350,13350,13350,0
20230620,122300,456769040,13350,13350,13350,13350,0
20230620,122200,456769040,13350,13350,13350,13350,0
20230620,122100,456769040,13350,13350,13350,13350,1
20230620,122000,456755690,13350,13350,13350,13350,7
20230620,121900,456662240,13340,13340,13340,13340,15
20230620,121800,456462140,13340,13340,13340,13340,28
20230620,121700,456088620,13340,13340,13340,13340,0
20230620,121600,456088620,13340,13340,13340,13340,0
20230620,121500,456088620,13340,13340,13340,13340,11
20230620,121400,455941880,13340,13340,13340,13340,20
20230620,121300,455675080,13340,13340,13340,13340,0
20230620,121200,455675080,13340,13340,13340,13340,0
20230620,121100,455675080,13340,13340,13340,13340,0
20230620,121000,455675080,13340,13340,13340,13340,42
20230620,120900,455114800,13340,13340,13340,13340,5
20230620,120800,455048100,13340,13340,13340,13340,10
20230620,120700,454914700,13340,13340,13340,13340,22
20230620,120600,454621220,13340,13340,13340,13340,0
20230620,120500,454621220,13340,13340,13340,13340,0
20230620,120400,454621220,13340,13340,13340,13340,30
20230620,120300,454221020,13340,13340,13340,13340,1
20230620,120200,454207680,13340,13340,13340,13340,0
20230620,120100,454207680,13340,13340,13340,13340,600
20230620,120000,446203680,13340,13340,13340,13340,0
20230620,115900,446203680,13340,13340,13340,13340,20
20230620,115800,445936880,13340,13340,13340,13340,0
20230620,115700,445936880,13340,13340,13340,13340,100
20230620,115600,444602880,13340,13340,13340,13340,0
20230620,115500,444602880,13340,13340,13340,13340,0
20230620,115400,444602880,13340,13340,13340,13340,1
20230620,115300,444589540,13340,13340,13340,13340,0
20230620,115200,444589540,13340,13340,13340,13340,1352
20230620,115100,426553860,13340,13340,13340,13340,4
20230620,115000,426500500,13340,13340,13340,13340,0
20230620,114900,426500500,13340,13340,13340,13340,20
20230620,114800,426233700,13340,13340,13340,13340,2
20230620,114700,426207020,13340,13350,13350,13340,7
20230620,114600,426113620,13350,13350,13350,13350,15
20230620,114500,425913370,13350,13350,13350,13350,8
20230620,114400,425806570,13350,13360,13360,13350,5
20230620,114300,425739790,13350,13350,13350,13350,0
20230620,114200,425739790,13350,13350,13350,13350,20
20230620,114100,425472790,13350,13350,13350,13350,0
20230620,114000,425472790,13350,13350,13350,13350,45
20230620,113900,424872040,13350,13350,13350,13350,40
20230620,113800,424338040,13370,13370,13370,13370,0
20230620,113700,424338040,13370,13370,13370,13370,0
20230620,113600,424338040,13370,13370,13370,13370,0
20230620,113500,424338040,13370,13360,13370,13360,130
20230620,113400,422600930,13360,13360,13360,13360,13
20230620,113300,422427250,13360,13360,13360,13360,0
20230620,113200,422427250,13360,13360,13360,13360,37
20230620,113100,421932930,13350,13350,13350,13350,0
20230620,113000,421932930,13350,13350,13350,13350,674
20230620,112900,412935030,13350,13350,13350,13350,4
20230620,112800,412881630,13340,13340,13340,13340,0
20230620,112700,412881630,13340,13340,13340,13340,5
20230620,112600,412814930,13340,13340,13340,13340,0
20230620,112500,412814930,13340,13350,13350,13340,85
20230620,112400,411680280,13350,13350,13350,13350,0
20230620,112300,411680280,13350,13350,13350,13350,30
20230620,112200,411279780,13350,13350,13350,13350,0
20230620,112100,411279780,13350,13350,13350,13350,0
20230620,112000,411279780,13350,13350,13350,13350,152
20230620,111900,409250580,13340,13340,13340,13340,0
20230620,111800,409250580,13340,13340,13340,13340,1507
20230620,111700,389147200,13340,13340,13340,13340,38
20230620,111600,388640280,13340,13340,13340,13340,2458
20230620,111500,355850560,13340,13350,13350,13340,586
20230620,111400,348033310,13350,13340,13350,13340,12
20230620,111300,347873160,13360,13360,13360,13360,9
20230620,111200,347752920,13360,13360,13360,13360,17
20230620,111100,347525800,13350,13350,13350,13350,42
20230620,111000,346965100,13340,13340,13340,13340,10
20230620,110900,346831700,13340,13340,13340,13340,80
20230620,110800,345764500,13340,13340,13340,13340,10
20230620,110700,345631100,13340,13340,13340,13340,5
20230620,110600,345564400,13340,13340,13340,13340,9
20230620,110500,345444340,13370,13360,13370,13360,57
20230620,110400,344682670,13360,13360,13360,13360,109
20230620,110300,343226430,13350,13350,13350,13350,0
20230620,110200,343226430,13350,13350,13350,13350,0
20230620,110100,343226430,13350,13350,13350,13350,10
20230620,110000,343092930,13340,13340,13340,13340,104
20230620,105900,341705570,13340,13360,13360,13340,12
20230620,105800,341545450,13360,13350,13360,13350,7
20230620,105700,341451970,13360,13360,13360,13360,0
20230620,105600,341451970,13360,13350,13360,13340,26
20230620,105500,341104880,13350,13350,13350,13350,1
20230620,105400,341091530,13350,13350,13350,13350,2
20230620,105300,341064830,13350,13350,13350,13350,0
20230620,105200,341064830,13350,13360,13360,13350,6
20230620,105100,340984680,13350,13350,13350,13350,0
20230620,105000,340984680,13350,13350,13350,13350,8
20230620,104900,340877880,13350,13350,13350,13350,3
20230620,104800,340837830,13360,13360,13360,13360,1
20230620,104700,340824470,13350,13350,13350,13350,19
20230620,104600,340570820,13360,13360,13360,13360,190
20230620,104500,338032420,13360,13360,13360,13360,391
20230620,104400,332808660,13360,13340,13360,13340,92
20230620,104300,331580880,13340,13330,13340,13330,15
20230620,104200,331380880,13330,13330,13330,13330,100
20230620,104100,330047880,13330,13330,13330,13330,130
20230620,104000,328314980,13350,13350,13350,13350,18
20230620,103900,328074680,13350,13350,13350,13350,1
20230620,103800,328061330,13360,13360,13360,13360,7
20230620,103700,327967810,13360,13350,13360,13350,567
20230620,103600,320393030,13350,13350,13350,13350,43
20230620,103500,319818980,13360,13360,13360,13360,34
20230620,103400,319364740,13360,13360,13360,13360,1
20230620,103300,319351380,13360,13380,13380,13360,148
20230620,103200,317372460,13400,13380,13400,13380,6
20230620,103100,317292110,13400,13380,13400,13350,479
20230620,103000,310882910,13390,13350,13400,13350,2994
20230620,102900,270836220,13340,13320,13340,13320,206
20230620,102800,268092230,13330,13350,13350,13320,679
20230620,102700,259038700,13350,13280,13350,13260,1147
20230620,102600,243772810,13230,13210,13280,13210,3033
20230620,102500,203545130,13190,13190,13190,13190,210
20230620,102400,200775230,13200,13200,13200,13200,2000
20230620,102300,174375230,13200,13200,13200,13200,2
20230620,102200,174348830,13200,13200,13200,13200,361
20230620,102100,169583630,13200,13200,13200,13200,0
20230620,102000,169583630,13200,13200,13200,13200,0
20230620,101900,169583630,13200,13200,13200,13200,0
20230620,101800,169583630,13200,13180,13200,13180,131
20230620,101700,167855030,13210,13210,13210,13210,0
20230620,101600,167855030,13210,13210,13210,13210,0
20230620,101500,167855030,13210,13210,13210,13210,0
20230620,101400,167855030,13210,13210,13210,13210,487
20230620,101300,161421760,13200,13200,13200,13200,202
20230620,101200,158755360,13200,13190,13220,13190,1325
20230620,101100,141267020,13190,13130,13190,13130,2569
20230620,101000,107406290,13130,13130,13130,13130,1
20230620,100900,107393160,13130,13120,13130,13120,111
20230620,100800,105935840,13110,13110,13110,13110,0
20230620,100700,105935840,13110,13110,13110,13110,200
20230620,100600,103313840,13110,13110,13110,13110,45
20230620,100500,102723890,13100,13100,13100,13100,0
20230620,100400,102723890,13100,13100,13100,13100,0
20230620,100300,102723890,13100,13100,13100,13100,0
20230620,100200,102723890,13100,13100,13100,13100,0
20230620,100100,102723890,13100,13100,13100,13100,15
20230620,100000,102527390,13120,13120,13120,13120,0
20230620,095900,102527390,13120,13120,13120,13120,1
20230620,095800,102514270,13120,13120,13120,13120,138
20230620,095700,100703710,13120,13120,13120,13120,19
20230620,095600,100454430,13120,13120,13120,13120,100
20230620,095500,99142430,13130,13110,13130,13110,2291
20230620,095400,69084240,13090,13100,13100,13090,172
20230620,095300,66831290,13110,13110,13110,13110,0
20230620,095200,66831290,13110,13110,13110,13110,22
20230620,095100,66542870,13100,13100,13100,13100,0
20230620,095000,66542870,13100,13100,13100,13100,0
20230620,094900,66542870,13100,13100,13100,13100,69
20230620,094800,65638970,13100,13110,13110,13100,51
20230620,094700,64970860,13120,13120,13120,13120,0
20230620,094600,64970860,13120,13120,13120,13120,0
20230620,094500,64970860,13120,13120,13120,13120,0
20230620,094400,64970860,13120,13120,13120,13120,1
20230620,094300,64957740,13130,13130,13130,13130,85
20230620,094200,63841690,13130,13120,13130,13120,37
20230620,094100,63356190,13110,13100,13110,13100,43
20230620,094000,62792880,13100,13100,13100,13100,0
20230620,093900,62792880,13100,13100,13100,13100,55
20230620,093800,62072380,13090,13090,13090,13090,332
20230620,093700,57726500,13090,13090,13090,13090,200
20230620,093600,55108500,13090,13090,13090,13090,3
20230620,093500,55069230,13090,13070,13090,13060,171
20230620,093400,52833280,13070,13060,13070,13060,39
20230620,093300,52323900,13060,13060,13060,13060,40
20230620,093200,51801500,13060,13060,13060,13060,0
20230620,093100,51801500,13060,13060,13060,13060,1
20230620,093000,51788440,13050,13050,13050,13050,500
20230620,092900,45263440,13060,13060,13060,13060,500
20230620,092800,38733440,13070,13070,13070,13070,33
20230620,092700,38302130,13040,13040,13040,13040,0
20230620,092600,38302130,13040,13040,13040,13040,0
20230620,092500,38302130,13040,13040,13040,13040,5
20230620,092400,38236930,13040,13040,13040,13040,181
20230620,092300,35876690,13030,13030,13030,13030,0
20230620,092200,35876690,13030,13030,13030,13030,3
20230620,092100,35837600,13030,13020,13030,13020,9
20230620,092000,35720340,13020,13040,13040,13020,1000
20230620,091900,22696300,13040,13040,13040,13040,0
20230620,091800,22696300,13040,13040,13040,13040,0
20230620,091700,22696300,13040,13040,13040,13040,0
20230620,091600,22696300,13040,13040,13040,13040,0
20230620,091500,22696300,13040,13040,13040,13040,38
20230620,091400,22200780,13030,13030,13030,13030,143
20230620,091300,20337490,13030,13030,13030,13020,24
20230620,091200,20024990,13070,13070,13070,13070,0
20230620,091100,20024990,13070,13070,13070,13070,500
20230620,091000,13489990,13090,13100,13100,13090,548
20230620,090900,6316300,13120,13120,13120,13120,0
20230620,090800,6316300,13120,13120,13120,13120,0
20230620,090700,6316300,13120,13120,13120,13120,100
20230620,090600,5004300,13120,13120,13120,13120,27
20230620,090500,4650060,13120,13120,13120,13120,3
20230620,090400,4610700,13140,13140,13140,13140,0
20230620,090300,4610700,13140,13140,13140,13140,5
20230620,090200,4545000,13190,13060,13190,13060,217
20230620,090100,1693970,13010,13030,13030,13010,10
20230620,090000,1563790,13040,13040,13040,13030,120