KissMeData/200710/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183100,1869820110,20100,20100,20100,20100,1642
20230620,183000,1869820110,20100,20100,20100,20100,0
20230620,182900,1869820110,20100,20100,20100,20100,0
20230620,182800,1869820110,20100,20100,20100,20100,0
20230620,182700,1869820110,20100,20100,20100,20100,0
20230620,182600,1869820110,20100,20100,20100,20100,0
20230620,182500,1869820110,20100,20100,20100,20100,0
20230620,182400,1869820110,20100,20100,20100,20100,0
20230620,182300,1869820110,20100,20100,20100,20100,0
20230620,182200,1869820110,20100,20100,20100,20100,0
20230620,182100,1869820110,20100,20100,20100,20100,0
20230620,182000,1869820110,20100,20100,20100,20100,0
20230620,181900,1869820110,20100,20100,20100,20100,0
20230620,181800,1869820110,20100,20100,20100,20100,0
20230620,181700,1869820110,20100,20100,20100,20100,0
20230620,181600,1869820110,20100,20100,20100,20100,0
20230620,181500,1869820110,20100,20100,20100,20100,0
20230620,181400,1869820110,20100,20100,20100,20100,0
20230620,181300,1869820110,20100,20100,20100,20100,0
20230620,181200,1869820110,20100,20100,20100,20100,0
20230620,181100,1869820110,20100,20100,20100,20100,0
20230620,181000,1869820110,20100,20100,20100,20100,0
20230620,180900,1869820110,20100,20100,20100,20100,0
20230620,180800,1869820110,20100,20100,20100,20100,0
20230620,180700,1869820110,20100,20100,20100,20100,0
20230620,180600,1869820110,20100,20100,20100,20100,0
20230620,180500,1869820110,20100,20100,20100,20100,0
20230620,180400,1869820110,20100,20100,20100,20100,0
20230620,180300,1869820110,20100,20100,20100,20100,0
20230620,180200,1869820110,20100,20100,20100,20100,0
20230620,180100,1869820110,20100,20100,20100,20100,1642
20230620,180000,1869820110,20100,20100,20100,20100,0
20230620,175900,1869820110,20100,20100,20100,20100,0
20230620,175800,1869820110,20100,20100,20100,20100,0
20230620,175700,1869820110,20100,20100,20100,20100,0
20230620,175600,1869820110,20100,20100,20100,20100,0
20230620,175500,1869820110,20100,20100,20100,20100,0
20230620,175400,1869820110,20100,20100,20100,20100,0
20230620,175300,1869820110,20100,20100,20100,20100,0
20230620,175200,1869820110,20100,20100,20100,20100,0
20230620,175100,1869820110,20100,20100,20100,20100,0
20230620,175000,1869820110,20100,20100,20100,20100,0
20230620,174900,1869820110,20100,20100,20100,20100,0
20230620,174800,1869820110,20100,20100,20100,20100,0
20230620,174700,1869820110,20100,20100,20100,20100,0
20230620,174600,1869820110,20100,20100,20100,20100,0
20230620,174500,1869820110,20100,20100,20100,20100,0
20230620,174400,1869820110,20100,20100,20100,20100,0
20230620,174300,1869820110,20100,20100,20100,20100,0
20230620,174200,1869820110,20100,20100,20100,20100,0
20230620,174100,1869820110,20100,20100,20100,20100,0
20230620,174000,1869820110,20100,20100,20100,20100,0
20230620,173900,1869820110,20100,20100,20100,20100,0
20230620,173800,1869820110,20100,20100,20100,20100,0
20230620,173700,1869820110,20100,20100,20100,20100,0
20230620,173600,1869820110,20100,20100,20100,20100,0
20230620,173500,1869820110,20100,20100,20100,20100,0
20230620,173400,1869820110,20100,20100,20100,20100,0
20230620,173300,1869820110,20100,20100,20100,20100,0
20230620,173200,1869820110,20100,20100,20100,20100,0
20230620,173100,1869820110,20100,20100,20100,20100,1642
20230620,173000,1869820110,20100,20100,20100,20100,0
20230620,172900,1869820110,20100,20100,20100,20100,0
20230620,172800,1869820110,20100,20100,20100,20100,0
20230620,172700,1869820110,20100,20100,20100,20100,0
20230620,172600,1869820110,20100,20100,20100,20100,0
20230620,172500,1869820110,20100,20100,20100,20100,0
20230620,172400,1869820110,20100,20100,20100,20100,0
20230620,172300,1869820110,20100,20100,20100,20100,0
20230620,172200,1869820110,20100,20100,20100,20100,0
20230620,172100,1869820110,20100,20100,20100,20100,0
20230620,172000,1869820110,20100,20100,20100,20100,0
20230620,171900,1869820110,20100,20100,20100,20100,0
20230620,171800,1869820110,20100,20100,20100,20100,0
20230620,171700,1869820110,20100,20100,20100,20100,0
20230620,171600,1869820110,20100,20100,20100,20100,0
20230620,171500,1869820110,20100,20100,20100,20100,0
20230620,171400,1869820110,20100,20100,20100,20100,0
20230620,171300,1869820110,20100,20100,20100,20100,0
20230620,171200,1869820110,20100,20100,20100,20100,0
20230620,171100,1869820110,20100,20100,20100,20100,0
20230620,171000,1869820110,20100,20100,20100,20100,0
20230620,170900,1869820110,20100,20100,20100,20100,0
20230620,170800,1869820110,20100,20100,20100,20100,0
20230620,170700,1869820110,20100,20100,20100,20100,0
20230620,170600,1869820110,20100,20100,20100,20100,0
20230620,170500,1869820110,20100,20100,20100,20100,0
20230620,170400,1869820110,20100,20100,20100,20100,0
20230620,170300,1869820110,20100,20100,20100,20100,0
20230620,170200,1869820110,20100,20100,20100,20100,0
20230620,170100,1869820110,20100,20100,20100,20100,1642
20230620,170000,1869820110,20100,20100,20100,20100,0
20230620,165900,1869820110,20100,20100,20100,20100,0
20230620,165800,1869820110,20100,20100,20100,20100,0
20230620,165700,1869820110,20100,20100,20100,20100,0
20230620,165600,1869820110,20100,20100,20100,20100,0
20230620,165500,1869820110,20100,20100,20100,20100,0
20230620,165400,1869820110,20100,20100,20100,20100,0
20230620,165300,1869820110,20100,20100,20100,20100,0
20230620,165200,1869820110,20100,20100,20100,20100,0
20230620,165100,1869820110,20100,20100,20100,20100,0
20230620,165000,1869820110,20100,20100,20100,20100,0
20230620,164900,1869820110,20100,20100,20100,20100,0
20230620,164800,1869820110,20100,20100,20100,20100,0
20230620,164700,1869820110,20100,20100,20100,20100,0
20230620,164600,1869820110,20100,20100,20100,20100,0
20230620,164500,1869820110,20100,20100,20100,20100,0
20230620,164400,1869820110,20100,20100,20100,20100,0
20230620,164300,1869820110,20100,20100,20100,20100,0
20230620,164200,1869820110,20100,20100,20100,20100,0
20230620,164100,1869820110,20100,20100,20100,20100,0
20230620,164000,1869820110,20100,20100,20100,20100,0
20230620,163900,1869820110,20100,20100,20100,20100,0
20230620,163800,1869820110,20100,20100,20100,20100,0
20230620,163700,1869820110,20100,20100,20100,20100,0
20230620,163600,1869820110,20100,20100,20100,20100,0
20230620,163500,1869820110,20100,20100,20100,20100,0
20230620,163400,1869820110,20100,20100,20100,20100,0
20230620,163300,1869820110,20100,20100,20100,20100,0
20230620,163200,1869820110,20100,20100,20100,20100,0
20230620,163100,1869820110,20100,20100,20100,20100,1642
20230620,163000,1869820110,20100,20100,20100,20100,0
20230620,162900,1869820110,20100,20100,20100,20100,0
20230620,162800,1869820110,20100,20100,20100,20100,0
20230620,162700,1869820110,20100,20100,20100,20100,0
20230620,162600,1869820110,20100,20100,20100,20100,0
20230620,162500,1869820110,20100,20100,20100,20100,0
20230620,162400,1869820110,20100,20100,20100,20100,0
20230620,162300,1869820110,20100,20100,20100,20100,0
20230620,162200,1869820110,20100,20100,20100,20100,0
20230620,162100,1869820110,20100,20100,20100,20100,0
20230620,162000,1869820110,20100,20100,20100,20100,0
20230620,161900,1869820110,20100,20100,20100,20100,0
20230620,161800,1869820110,20100,20100,20100,20100,0
20230620,161700,1869820110,20100,20100,20100,20100,0
20230620,161600,1869820110,20100,20100,20100,20100,0
20230620,161500,1869820110,20100,20100,20100,20100,0
20230620,161400,1869820110,20100,20100,20100,20100,0
20230620,161300,1869820110,20100,20100,20100,20100,0
20230620,161200,1869820110,20100,20100,20100,20100,0
20230620,161100,1869820110,20100,20100,20100,20100,0
20230620,161000,1869820110,20100,20100,20100,20100,0
20230620,160900,1869820110,20100,20100,20100,20100,0
20230620,160800,1869820110,20100,20100,20100,20100,0
20230620,160700,1869820110,20100,20100,20100,20100,0
20230620,160600,1869820110,20100,20100,20100,20100,0
20230620,160500,1869820110,20100,20100,20100,20100,0
20230620,160400,1869820110,20100,20100,20100,20100,0
20230620,160300,1869820110,20100,20100,20100,20100,0
20230620,160200,1869820110,20100,20100,20100,20100,0
20230620,160100,1869820110,20100,20100,20100,20100,1642
20230620,160000,1869820110,20100,20100,20100,20100,0
20230620,155900,1869820110,20100,20100,20100,20100,0
20230620,155800,1869820110,20100,20100,20100,20100,0
20230620,155700,1869820110,20100,20100,20100,20100,0
20230620,155600,1869820110,20100,20100,20100,20100,0
20230620,155500,1869820110,20100,20100,20100,20100,0
20230620,155400,1869820110,20100,20100,20100,20100,0
20230620,155300,1869820110,20100,20100,20100,20100,0
20230620,155200,1869820110,20100,20100,20100,20100,0
20230620,155100,1869820110,20100,20100,20100,20100,0
20230620,155000,1869820110,20100,20100,20100,20100,0
20230620,154900,1869820110,20100,20100,20100,20100,0
20230620,154800,1869820110,20100,20100,20100,20100,0
20230620,154700,1869820110,20100,20100,20100,20100,0
20230620,154600,1869820110,20100,20100,20100,20100,0
20230620,154500,1869820110,20100,20100,20100,20100,0
20230620,154400,1869820110,20100,20100,20100,20100,0
20230620,154300,1869820110,20100,20100,20100,20100,0
20230620,154200,1869820110,20100,20100,20100,20100,0
20230620,154100,1869820110,20100,20100,20100,20100,0
20230620,154000,1869820110,20100,20100,20100,20100,0
20230620,153900,1869820110,20100,20100,20100,20100,0
20230620,153800,1869820110,20100,20100,20100,20100,0
20230620,153700,1869820110,20100,20100,20100,20100,0
20230620,153600,1869820110,20100,20100,20100,20100,0
20230620,153500,1869820110,20100,20100,20100,20100,0
20230620,153400,1869820110,20100,20100,20100,20100,0
20230620,153300,1869820110,20100,20100,20100,20100,0
20230620,153200,1869820110,20100,20100,20100,20100,0
20230620,153100,1869820110,20100,20100,20100,20100,1642
20230620,153000,1869820110,20100,20100,20100,20100,1642
20230620,152900,1836815910,20050,20050,20050,20050,0
20230620,152800,1836815910,20050,20050,20050,20050,0
20230620,152700,1836815910,20050,20050,20050,20050,0
20230620,152600,1836815910,20050,20050,20050,20050,0
20230620,152500,1836815910,20050,20050,20050,20050,0
20230620,152400,1836815910,20050,20050,20050,20050,0
20230620,152300,1836815910,20050,20050,20050,20050,0
20230620,152200,1836815910,20050,20050,20050,20050,0
20230620,152100,1836815910,20050,20050,20050,20050,0
20230620,152000,1836815910,20050,20050,20050,20050,0
20230620,151900,1836815910,20050,20050,20100,20050,407
20230620,151800,1828652060,20050,20050,20050,20050,561
20230620,151700,1817404010,20050,20050,20050,20050,265
20230620,151600,1812090760,20100,20100,20100,20100,0
20230620,151500,1812090760,20100,20050,20100,19980,1665
20230620,151400,1778764070,20000,20000,20000,20000,0
20230620,151300,1778764070,20000,20000,20000,20000,101
20230620,151200,1776744070,20050,19990,20050,19990,3387
20230620,151100,1709001090,20000,20000,20000,20000,167
20230620,151000,1705661090,20000,20000,20000,20000,0
20230620,150900,1705661090,20000,19990,20000,19990,26
20230620,150800,1705141340,19990,19990,19990,19990,0
20230620,150700,1705141340,19990,20000,20000,19990,350
20230620,150600,1698144170,20000,20050,20050,20000,13
20230620,150500,1697883720,20000,20000,20000,20000,203
20230620,150400,1693823720,20000,20000,20000,20000,1
20230620,150300,1693803720,20000,20000,20000,20000,100
20230620,150200,1691803720,20000,20000,20000,20000,13
20230620,150100,1691543720,20050,20050,20050,20050,0
20230620,150000,1691543720,20050,20050,20050,20050,10
20230620,145900,1691343220,20050,20050,20050,20000,122
20230620,145800,1688899670,20000,20000,20000,20000,1
20230620,145700,1688879670,20050,20050,20050,20050,60
20230620,145600,1687676670,20050,20000,20050,20000,121
20230620,145500,1685256620,20050,19990,20050,19980,299
20230620,145400,1679278670,19990,19990,19990,19990,6
20230620,145300,1679158730,19980,19980,19980,19980,20
20230620,145200,1678759130,19980,19990,19990,19980,20
20230620,145100,1678359410,20050,19980,20050,19980,1435
20230620,145000,1649667160,19990,19980,19990,19980,117
20230620,144900,1647328400,19980,19980,19980,19980,0
20230620,144800,1647328400,19980,19980,19980,19980,0
20230620,144700,1647328400,19980,19980,19980,19980,24
20230620,144600,1646848880,19980,19980,19980,19980,26
20230620,144500,1646329400,19990,19990,19990,19990,121
20230620,144400,1643910610,19990,19990,19990,19990,1
20230620,144300,1643890620,19970,19980,19980,19970,75
20230620,144200,1642392260,19980,19980,19980,19980,202
20230620,144100,1638356300,19980,19980,19980,19980,10
20230620,144000,1638156500,19980,19940,19980,19940,2645
20230620,143900,1585415110,19940,19940,19940,19940,50
20230620,143800,1584418110,19940,19910,19940,19910,1205
20230620,143700,1560413650,19920,19910,19920,19900,110
20230620,143600,1558222610,19920,19910,19920,19910,168
20230620,143500,1554877230,19920,19930,19930,19920,50
20230620,143400,1553881030,19940,19940,19940,19940,0
20230620,143300,1553881030,19940,19910,19940,19910,86
20230620,143200,1552168740,19910,19910,19910,19910,0
20230620,143100,1552168740,19910,19930,19930,19910,791
20230620,143000,1536411430,19930,19930,19930,19930,52
20230620,142900,1535375070,19940,19940,19940,19940,16
20230620,142800,1535056030,19940,19940,19940,19940,57
20230620,142700,1533919450,19940,19940,19940,19930,117
20230620,142600,1531586620,19940,19940,19940,19940,1
20230620,142500,1531566680,19940,19940,19940,19940,6
20230620,142400,1531447040,19940,19940,19940,19940,1
20230620,142300,1531427100,19940,19930,19950,19930,47
20230620,142200,1530490270,19940,19960,19960,19940,322
20230620,142100,1524069560,19940,19940,19940,19940,0
20230620,142000,1524069560,19940,19970,19970,19940,1078
20230620,141900,1502555880,19980,19980,19980,19980,72
20230620,141800,1501117320,19970,19970,19970,19970,0
20230620,141700,1501117320,19970,19970,19970,19970,0
20230620,141600,1501117320,19970,19970,19970,19970,0
20230620,141500,1501117320,19970,19970,19970,19970,0
20230620,141400,1501117320,19970,19970,19970,19970,0
20230620,141300,1501117320,19970,19990,19990,19970,106
20230620,141200,1498998660,19990,19970,19990,19970,42
20230620,141100,1498159520,19970,19970,19970,19970,2
20230620,141000,1498119580,19970,19970,19970,19970,196
20230620,140900,1494205460,19970,19980,19980,19970,52
20230620,140800,1493166990,19970,19970,19970,19970,48
20230620,140700,1492208430,19970,19970,19970,19970,0
20230620,140600,1492208430,19970,19970,19980,19970,55
20230620,140500,1491110060,19970,19980,19980,19970,384
20230620,140400,1483438090,19990,19990,19990,19990,0
20230620,140300,1483438090,19990,19990,19990,19990,86
20230620,140200,1481718950,20000,20000,20000,20000,2
20230620,140100,1481678950,20000,20000,20000,20000,3
20230620,140000,1481618950,19990,20000,20000,19990,33
20230620,135900,1480959000,20000,20000,20000,20000,1
20230620,135800,1480939000,20000,20000,20000,20000,0
20230620,135700,1480939000,20000,20000,20000,20000,51
20230620,135600,1479919000,19980,19990,19990,19980,3
20230620,135500,1479859050,20000,20000,20000,20000,0
20230620,135400,1479859050,20000,20000,20000,20000,54
20230620,135300,1478779050,20000,20000,20000,20000,5
20230620,135200,1478679050,20000,20000,20000,20000,1
20230620,135100,1478659050,19980,20000,20050,19980,4380
20230620,135000,1391061840,20000,20000,20000,20000,0
20230620,134900,1391061840,20000,20000,20000,20000,49
20230620,134800,1390081840,20050,20050,20050,20050,1
20230620,134700,1390061790,20050,20050,20050,20050,210
20230620,134600,1385851290,20050,20050,20050,20050,2
20230620,134500,1385811190,20050,20050,20050,20050,48
20230620,134400,1384848790,20050,20050,20050,20050,85
20230620,134300,1383144540,20100,20000,20100,20000,429
20230620,134200,1374544540,20000,20050,20050,20000,14
20230620,134100,1374264390,20050,20050,20050,20050,0
20230620,134000,1374264390,20050,20050,20050,20050,69
20230620,133900,1372880940,20050,20050,20050,20050,0
20230620,133800,1372880940,20050,20050,20050,20050,0
20230620,133700,1372880940,20050,20050,20050,20050,228
20230620,133600,1368309540,20050,20050,20050,20050,96
20230620,133500,1366384740,20100,20100,20100,20100,1
20230620,133400,1366364640,20050,20050,20050,20050,1
20230620,133300,1366344590,20050,20050,20050,20050,170
20230620,133200,1362936090,20100,20100,20100,20100,99
20230620,133100,1360946190,20100,20100,20100,20100,50
20230620,133000,1359941190,20100,20050,20100,20050,75
20230620,132900,1358434940,20100,20100,20100,20100,0
20230620,132800,1358434940,20100,20100,20100,20100,60
20230620,132700,1357228940,20100,20100,20100,20100,1
20230620,132600,1357208840,20100,20100,20100,20100,100
20230620,132500,1355198840,20100,20100,20100,20100,35
20230620,132400,1354495340,20100,20100,20100,20100,0
20230620,132300,1354495340,20100,20100,20100,20100,0
20230620,132200,1354495340,20100,20050,20100,20050,200
20230620,132100,1350481640,20050,20050,20050,20050,16
20230620,132000,1350160840,20050,20050,20050,20050,437
20230620,131900,1341398990,20050,20050,20050,20050,38
20230620,131800,1340637090,20050,20050,20050,20050,0
20230620,131700,1340637090,20050,20050,20050,20050,0
20230620,131600,1340637090,20050,20050,20050,20050,24
20230620,131500,1340155890,20000,20000,20000,20000,2
20230620,131400,1340115890,20000,20000,20000,20000,400
20230620,131300,1332115890,19990,19990,19990,19990,0
20230620,131200,1332115890,19990,20000,20000,19990,413
20230620,131100,1323856010,20000,20000,20000,20000,0
20230620,131000,1323856010,20000,20050,20050,20000,366
20230620,130900,1316517860,20050,20050,20050,20050,0
20230620,130800,1316517860,20050,20000,20050,20000,101
20230620,130700,1314492860,20000,19910,20000,19910,4147
20230620,130600,1231768460,19900,19900,19900,19900,0
20230620,130500,1231768460,19900,19890,19900,19890,630
20230620,130400,1219234560,19900,19890,19900,19890,216
20230620,130300,1214938310,19900,19900,19900,19900,0
20230620,130200,1214938310,19900,19900,19900,19900,149
20230620,130100,1211973210,19890,19890,19890,19890,0
20230620,130000,1211973210,19890,19890,19900,19890,52
20230620,125900,1210938430,19890,19890,19890,19890,105
20230620,125800,1208849980,19900,19900,19900,19900,0
20230620,125700,1208849980,19900,19890,19900,19890,153
20230620,125600,1205806800,19900,19900,19900,19900,1
20230620,125500,1205786900,19890,19890,19900,19890,220
20230620,125400,1201410100,19900,19890,19900,19890,145
20230620,125300,1198525650,19900,19890,19900,19890,30
20230620,125200,1197928750,19890,19890,19890,19890,105
20230620,125100,1195840300,19900,19900,19900,19900,1
20230620,125000,1195820400,19900,19890,19900,19890,12
20230620,124900,1195581620,19890,19890,19890,19890,0
20230620,124800,1195581620,19890,19890,19890,19890,9
20230620,124700,1195402610,19890,19890,19890,19890,0
20230620,124600,1195402610,19890,19890,19890,19890,9
20230620,124500,1195223600,19890,19890,19890,19890,101
20230620,124400,1193214710,19890,19890,19890,19890,3
20230620,124300,1193155040,19890,19890,19890,19890,71
20230620,124200,1191742850,19880,19860,19880,19860,553
20230620,124100,1180757650,19850,19850,19850,19850,101
20230620,124000,1178752800,19860,19860,19860,19860,0
20230620,123900,1178752800,19860,19860,19860,19860,0
20230620,123800,1178752800,19860,19860,19860,19860,76
20230620,123700,1177243440,19850,19850,19850,19850,24
20230620,123600,1176767040,19850,19840,19850,19840,11
20230620,123500,1176548790,19840,19840,19840,19840,11
20230620,123400,1176330550,19840,19840,19840,19840,8
20230620,123300,1176171830,19840,19850,19850,19840,95
20230620,123200,1174286130,19850,19850,19850,19850,40
20230620,123100,1173492130,19850,19850,19850,19850,6
20230620,123000,1173373030,19850,19850,19850,19850,2
20230620,122900,1173333330,19870,19870,19870,19870,0
20230620,122800,1173333330,19870,19870,19870,19870,48
20230620,122700,1172379570,19870,19870,19870,19870,5
20230620,122600,1172280220,19850,19880,19880,19850,51
20230620,122500,1171266530,19880,19900,19900,19880,108
20230620,122400,1169119030,19900,19900,19900,19900,0
20230620,122300,1169119030,19900,19900,19900,19900,50
20230620,122200,1168124030,19900,19900,19900,19900,0
20230620,122100,1168124030,19900,19870,19900,19850,325
20230620,122000,1161662070,19870,19850,19870,19850,225
20230620,121900,1157191360,19870,19890,19890,19870,94
20230620,121800,1155322380,19890,19880,19890,19880,2
20230620,121700,1155282610,19880,19880,19880,19880,0
20230620,121600,1155282610,19880,19860,19880,19860,335
20230620,121500,1148626240,19860,19850,19860,19850,182
20230620,121400,1145012520,19840,19840,19840,19840,5
20230620,121300,1144913320,19860,19860,19860,19860,0
20230620,121200,1144913320,19860,19860,19860,19860,0
20230620,121100,1144913320,19860,19860,19860,19860,0
20230620,121000,1144913320,19860,19850,19860,19840,144
20230620,120900,1142055080,19850,19850,19850,19850,0
20230620,120800,1142055080,19850,19850,19850,19850,6
20230620,120700,1141935980,19850,19850,19850,19850,0
20230620,120600,1141935980,19850,19850,19850,19850,0
20230620,120500,1141935980,19850,19850,19850,19850,0
20230620,120400,1141935980,19850,19850,19850,19850,0
20230620,120300,1141935980,19850,19860,19860,19850,124
20230620,120200,1139473350,19860,19860,19860,19860,20
20230620,120100,1139076150,19850,19850,19850,19850,100
20230620,120000,1137091150,19860,19860,19860,19850,8
20230620,115900,1136932290,19860,19860,19860,19860,0
20230620,115800,1136932290,19860,19850,19860,19850,49
20230620,115700,1135959630,19860,19860,19860,19860,1
20230620,115600,1135939770,19860,19860,19860,19860,29
20230620,115500,1135363830,19860,19860,19860,19860,0
20230620,115400,1135363830,19860,19860,19860,19860,5
20230620,115300,1135264530,19850,19850,19850,19850,6
20230620,115200,1135145430,19850,19870,19870,19850,54
20230620,115100,1134072610,19870,19880,19880,19870,74
20230620,115000,1132602180,19880,19880,19880,19870,31
20230620,114900,1131985920,19870,19870,19870,19870,2
20230620,114800,1131946180,19850,19850,19850,19850,0
20230620,114700,1131946180,19850,19850,19850,19850,0
20230620,114600,1131946180,19850,19850,19850,19850,0
20230620,114500,1131946180,19850,19860,19860,19850,225
20230620,114400,1127479880,19870,19870,19870,19870,0
20230620,114300,1127479880,19870,19870,19870,19870,262
20230620,114200,1122273940,19870,19870,19870,19870,0
20230620,114100,1122273940,19870,19870,19870,19870,5
20230620,114000,1122174590,19860,19860,19860,19860,210
20230620,113900,1118003990,19860,19850,19860,19850,136
20230620,113800,1115303180,19850,19850,19850,19850,0
20230620,113700,1115303180,19850,19850,19850,19850,10
20230620,113600,1115104680,19850,19850,19850,19850,10
20230620,113500,1114906180,19830,19830,19830,19830,0
20230620,113400,1114906180,19830,19830,19830,19830,60
20230620,113300,1113716380,19830,19830,19830,19820,96
20230620,113200,1111812760,19820,19820,19820,19820,243
20230620,113100,1106996500,19810,19810,19810,19810,173
20230620,113000,1103569370,19810,19810,19810,19810,22
20230620,112900,1103133550,19810,19810,19810,19810,0
20230620,112800,1103133550,19810,19810,19810,19810,1
20230620,112700,1103113740,19820,19820,19820,19820,68
20230620,112600,1101765980,19820,19820,19820,19820,21
20230620,112500,1101349760,19820,19810,19820,19810,12
20230620,112400,1101111930,19810,19810,19810,19810,6
20230620,112300,1100993070,19810,19810,19810,19810,1
20230620,112200,1100973260,19810,19810,19810,19810,20
20230620,112100,1100577060,19810,19810,19810,19810,80
20230620,112000,1098992260,19810,19810,19810,19810,43
20230620,111900,1098140430,19820,19820,19820,19820,43
20230620,111800,1097288170,19820,19820,19820,19820,17
20230620,111700,1096951230,19810,19810,19810,19810,400
20230620,111600,1089027230,19820,19820,19820,19820,5
20230620,111500,1088928130,19830,19820,19830,19820,174
20230620,111400,1085479440,19820,19830,19830,19820,125
20230620,111300,1083001690,19830,19830,19830,19830,0
20230620,111200,1083001690,19830,19840,19840,19830,100
20230620,111100,1081018490,19850,19850,19850,19850,1
20230620,111000,1080998640,19840,19840,19840,19840,57
20230620,110900,1079867760,19850,19850,19850,19840,140
20230620,110800,1077088930,19860,19860,19860,19860,1
20230620,110700,1077069070,19860,19860,19860,19860,118
20230620,110600,1074725590,19860,19880,19880,19860,51
20230620,110500,1073712710,19880,19880,19880,19880,0
20230620,110400,1073712710,19880,19890,19890,19880,312
20230620,110300,1067509940,19890,19890,19890,19890,0
20230620,110200,1067509940,19890,19890,19890,19890,0
20230620,110100,1067509940,19890,19890,19890,19890,68
20230620,110000,1066157420,19920,19920,19920,19920,0
20230620,105900,1066157420,19920,19920,19920,19920,0
20230620,105800,1066157420,19920,19920,19920,19920,1
20230620,105700,1066137500,19860,19860,19860,19860,0
20230620,105600,1066137500,19860,19850,19860,19850,4
20230620,105500,1066058090,19840,19890,19890,19840,429
20230620,105400,1057532460,19890,19920,19920,19890,328
20230620,105300,1051007870,19900,19900,19900,19880,1569
20230620,105200,1019789650,19910,19910,19910,19910,334
20230620,105100,1013139710,19910,19930,19930,19910,8
20230620,105000,1012980410,19920,19910,19930,19910,125
20230620,104900,1010491610,19920,19920,19920,19920,3
20230620,104800,1010431850,19910,19920,19920,19910,2
20230620,104700,1010392020,19910,19910,19910,19910,130
20230620,104600,1007803720,19910,19910,19910,19910,1
20230620,104500,1007783810,19910,19910,19910,19910,0
20230620,104400,1007783810,19910,19910,19910,19910,31
20230620,104300,1007166600,19900,19900,19900,19900,13
20230620,104200,1006907900,19930,19930,19930,19930,3
20230620,104100,1006848110,19900,19910,19910,19900,306
20230620,104000,1000757320,19910,19910,19910,19910,7
20230620,103900,1000617950,19930,19910,19930,19910,33
20230620,103800,999960900,19910,19960,19960,19910,592
20230620,103700,988164350,19940,19960,19960,19940,847
20230620,103600,971263780,19970,19960,19970,19950,40
20230620,103500,970465610,19980,19980,19980,19980,0
20230620,103400,970465610,19980,19960,19980,19960,360
20230620,103300,963278010,19960,19960,19960,19960,2
20230620,103200,963238090,19960,19960,19960,19960,7
20230620,103100,963098370,19990,19970,19990,19970,31
20230620,103000,962479080,19970,19970,19970,19970,0
20230620,102900,962479080,19970,19980,19980,19970,76
20230620,102800,960960810,19980,19980,19980,19980,1
20230620,102700,960940830,19960,19960,19960,19960,212
20230620,102600,956709310,19980,19980,19980,19970,77
20230620,102500,955171250,19980,19990,20000,19970,55
20230620,102400,954072520,20050,20050,20050,20050,8
20230620,102300,953912120,20050,19980,20050,19980,112
20230620,102200,951674290,20000,20050,20050,20000,38
20230620,102100,950913290,20000,20000,20000,20000,10
20230620,102000,950713290,19990,19970,19990,19970,4
20230620,101900,950633390,19970,19980,19980,19970,501
20230620,101800,940628300,19970,19970,19970,19970,0
20230620,101700,940628300,19970,19970,19970,19970,0
20230620,101600,940628300,19970,19970,19970,19970,25
20230620,101500,940129050,19970,20000,20000,19970,644
20230620,101400,927258600,20000,20000,20000,20000,150
20230620,101300,924258600,20050,20050,20050,20000,402
20230620,101200,916218500,20050,20050,20050,20050,0
20230620,101100,916218500,20050,20100,20100,20050,73
20230620,101000,914754550,20100,20050,20100,20050,54
20230620,100900,913671800,20050,20050,20050,20050,24
20230620,100800,913190600,20000,20000,20000,20000,21
20230620,100700,912770600,20000,20000,20000,20000,5
20230620,100600,912670600,20000,20000,20000,20000,9
20230620,100500,912490600,20050,20100,20100,20050,110
20230620,100400,910285000,20050,20050,20050,20050,0
20230620,100300,910285000,20050,20050,20050,20050,0
20230620,100200,910285000,20050,20050,20100,20050,720
20230620,100100,895834000,20100,20100,20100,20100,0
20230620,100000,895834000,20100,20050,20100,20050,300
20230620,095900,889806500,20100,20050,20100,20050,79
20230620,095800,888221900,20100,20050,20100,20050,41
20230620,095700,887399250,20050,20050,20050,20050,15
20230620,095600,887098500,20050,20100,20100,20050,76
20230620,095500,885571350,20050,20050,20050,20050,31
20230620,095400,884949800,20100,20100,20100,20100,120
20230620,095300,882537800,20100,20100,20150,20100,322
20230620,095200,876065200,20100,20100,20150,20100,192
20230620,095100,872204500,20100,20100,20100,20100,710
20230620,095000,857933500,20150,20050,20150,20050,755
20230620,094900,842757250,20050,19980,20050,19980,892
20230620,094800,824921740,19980,19980,19980,19980,25
20230620,094700,824422240,19990,19960,19990,19960,623
20230620,094600,811973570,19960,19940,19960,19940,492
20230620,094500,802158770,19960,19940,19960,19930,1190
20230620,094400,778431790,19940,19930,19940,19930,328
20230620,094300,771894730,19900,19840,19900,19840,2133
20230620,094200,729507560,19810,19840,19840,19810,131
20230620,094100,726912110,19840,19840,19840,19840,3
20230620,094000,726852590,19840,19770,19840,19750,1547
20230620,093900,696236200,19770,19780,19780,19770,77
20230620,093800,694713720,19770,19800,19800,19770,86
20230620,093700,693012110,19800,19800,19800,19790,161
20230620,093600,689824380,19800,19750,19800,19750,752
20230620,093500,674963600,19730,19720,19730,19720,5
20230620,093400,674864960,19730,19730,19730,19720,116
20230620,093300,672576730,19720,19730,19740,19720,439
20230620,093200,663915270,19730,19730,19740,19730,942
20230620,093100,645329600,19730,19760,19760,19730,269
20230620,093000,640018910,19760,19750,19760,19740,277
20230620,092900,634550880,19730,19790,19790,19730,1472
20230620,092800,605466380,19780,19780,19780,19770,583
20230620,092700,593934890,19790,19800,19800,19790,437
20230620,092600,585285650,19790,19800,19800,19790,18
20230620,092500,584929390,19800,19790,19800,19790,64
20230620,092400,583662720,19790,19770,19790,19770,799
20230620,092300,567862600,19780,19760,19790,19740,2187
20230620,092200,524618270,19780,19720,19780,19720,11
20230620,092100,524401180,19730,19790,19790,19710,3479
20230620,092000,455768360,19790,19780,19790,19750,1631
20230620,091900,423529460,19780,19800,19800,19780,257
20230620,091800,418443790,19820,19850,19850,19820,307
20230620,091700,412357210,19850,19810,19850,19770,2296
20230620,091600,366928400,19810,19860,19860,19810,1740
20230620,091500,332409040,19860,19820,19860,19810,614
20230620,091400,320244560,19820,19900,19900,19820,236
20230620,091300,315566020,19900,19790,19900,19790,4633
20230620,091200,223878290,19790,19780,19790,19780,1379
20230620,091100,196600690,19780,19820,19820,19780,1340
20230620,091000,170061460,19820,19830,19830,19820,306
20230620,090900,163995850,19830,19870,19870,19820,1669
20230620,090800,130891120,19880,19870,19880,19870,128
20230620,090700,128347580,19870,19940,19940,19870,1167
20230620,090600,105114720,19940,19940,19950,19920,345
20230620,090500,98236260,19940,20000,20000,19920,857
20230620,090400,81122000,20050,20050,20050,20050,6
20230620,090300,81001700,20050,19970,20150,19970,200
20230620,090200,76974100,19970,19970,20050,19950,1755
20230620,090100,41933980,19970,20000,20000,19960,1115
20230620,090000,19644850,20050,20250,20250,20050,975