KissMeData/014580/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185600,4077435620,7200,7200,7200,7200,5346
20230620,185500,4077435620,7200,7200,7200,7200,0
20230620,185400,4077435620,7200,7200,7200,7200,0
20230620,185300,4077435620,7200,7200,7200,7200,0
20230620,185200,4077435620,7200,7200,7200,7200,0
20230620,185100,4077435620,7200,7200,7200,7200,0
20230620,185000,4077435620,7200,7200,7200,7200,0
20230620,184900,4077435620,7200,7200,7200,7200,0
20230620,184800,4077435620,7200,7200,7200,7200,0
20230620,184700,4077435620,7200,7200,7200,7200,0
20230620,184600,4077435620,7200,7200,7200,7200,0
20230620,184500,4077435620,7200,7200,7200,7200,0
20230620,184400,4077435620,7200,7200,7200,7200,0
20230620,184300,4077435620,7200,7200,7200,7200,0
20230620,184200,4077435620,7200,7200,7200,7200,0
20230620,184100,4077435620,7200,7200,7200,7200,0
20230620,184000,4077435620,7200,7200,7200,7200,0
20230620,183900,4077435620,7200,7200,7200,7200,0
20230620,183800,4077435620,7200,7200,7200,7200,0
20230620,183700,4077435620,7200,7200,7200,7200,0
20230620,183600,4077435620,7200,7200,7200,7200,0
20230620,183500,4077435620,7200,7200,7200,7200,0
20230620,183400,4077435620,7200,7200,7200,7200,0
20230620,183300,4077435620,7200,7200,7200,7200,0
20230620,183200,4077435620,7200,7200,7200,7200,0
20230620,183100,4077435620,7200,7200,7200,7200,0
20230620,183000,4077435620,7200,7200,7200,7200,0
20230620,182900,4077435620,7200,7200,7200,7200,0
20230620,182800,4077435620,7200,7200,7200,7200,0
20230620,182700,4077435620,7200,7200,7200,7200,0
20230620,182600,4077435620,7200,7200,7200,7200,5346
20230620,182500,4077435620,7200,7200,7200,7200,0
20230620,182400,4077435620,7200,7200,7200,7200,0
20230620,182300,4077435620,7200,7200,7200,7200,0
20230620,182200,4077435620,7200,7200,7200,7200,0
20230620,182100,4077435620,7200,7200,7200,7200,0
20230620,182000,4077435620,7200,7200,7200,7200,0
20230620,181900,4077435620,7200,7200,7200,7200,0
20230620,181800,4077435620,7200,7200,7200,7200,0
20230620,181700,4077435620,7200,7200,7200,7200,0
20230620,181600,4077435620,7200,7200,7200,7200,0
20230620,181500,4077435620,7200,7200,7200,7200,0
20230620,181400,4077435620,7200,7200,7200,7200,0
20230620,181300,4077435620,7200,7200,7200,7200,0
20230620,181200,4077435620,7200,7200,7200,7200,0
20230620,181100,4077435620,7200,7200,7200,7200,0
20230620,181000,4077435620,7200,7200,7200,7200,0
20230620,180900,4077435620,7200,7200,7200,7200,0
20230620,180800,4077435620,7200,7200,7200,7200,0
20230620,180700,4077435620,7200,7200,7200,7200,0
20230620,180600,4077435620,7200,7200,7200,7200,0
20230620,180500,4077435620,7200,7200,7200,7200,0
20230620,180400,4077435620,7200,7200,7200,7200,0
20230620,180300,4077435620,7200,7200,7200,7200,0
20230620,180200,4077435620,7200,7200,7200,7200,0
20230620,180100,4077435620,7200,7200,7200,7200,0
20230620,180000,4077435620,7200,7200,7200,7200,0
20230620,175900,4077435620,7200,7200,7200,7200,0
20230620,175800,4077435620,7200,7200,7200,7200,0
20230620,175700,4077435620,7200,7200,7200,7200,0
20230620,175600,4077435620,7200,7200,7200,7200,5346
20230620,175500,4077435620,7200,7200,7200,7200,0
20230620,175400,4077435620,7200,7200,7200,7200,0
20230620,175300,4077435620,7200,7200,7200,7200,0
20230620,175200,4077435620,7200,7200,7200,7200,0
20230620,175100,4077435620,7200,7200,7200,7200,0
20230620,175000,4077435620,7200,7200,7200,7200,0
20230620,174900,4077435620,7200,7200,7200,7200,0
20230620,174800,4077435620,7200,7200,7200,7200,0
20230620,174700,4077435620,7200,7200,7200,7200,0
20230620,174600,4077435620,7200,7200,7200,7200,0
20230620,174500,4077435620,7200,7200,7200,7200,0
20230620,174400,4077435620,7200,7200,7200,7200,0
20230620,174300,4077435620,7200,7200,7200,7200,0
20230620,174200,4077435620,7200,7200,7200,7200,0
20230620,174100,4077435620,7200,7200,7200,7200,0
20230620,174000,4077435620,7200,7200,7200,7200,0
20230620,173900,4077435620,7200,7200,7200,7200,0
20230620,173800,4077435620,7200,7200,7200,7200,0
20230620,173700,4077435620,7200,7200,7200,7200,0
20230620,173600,4077435620,7200,7200,7200,7200,0
20230620,173500,4077435620,7200,7200,7200,7200,0
20230620,173400,4077435620,7200,7200,7200,7200,0
20230620,173300,4077435620,7200,7200,7200,7200,0
20230620,173200,4077435620,7200,7200,7200,7200,0
20230620,173100,4077435620,7200,7200,7200,7200,0
20230620,173000,4077435620,7200,7200,7200,7200,0
20230620,172900,4077435620,7200,7200,7200,7200,0
20230620,172800,4077435620,7200,7200,7200,7200,0
20230620,172700,4077435620,7200,7200,7200,7200,0
20230620,172600,4077435620,7200,7200,7200,7200,5346
20230620,172500,4077435620,7200,7200,7200,7200,0
20230620,172400,4077435620,7200,7200,7200,7200,0
20230620,172300,4077435620,7200,7200,7200,7200,0
20230620,172200,4077435620,7200,7200,7200,7200,0
20230620,172100,4077435620,7200,7200,7200,7200,0
20230620,172000,4077435620,7200,7200,7200,7200,0
20230620,171900,4077435620,7200,7200,7200,7200,0
20230620,171800,4077435620,7200,7200,7200,7200,0
20230620,171700,4077435620,7200,7200,7200,7200,0
20230620,171600,4077435620,7200,7200,7200,7200,0
20230620,171500,4077435620,7200,7200,7200,7200,0
20230620,171400,4077435620,7200,7200,7200,7200,0
20230620,171300,4077435620,7200,7200,7200,7200,0
20230620,171200,4077435620,7200,7200,7200,7200,0
20230620,171100,4077435620,7200,7200,7200,7200,0
20230620,171000,4077435620,7200,7200,7200,7200,0
20230620,170900,4077435620,7200,7200,7200,7200,0
20230620,170800,4077435620,7200,7200,7200,7200,0
20230620,170700,4077435620,7200,7200,7200,7200,0
20230620,170600,4077435620,7200,7200,7200,7200,0
20230620,170500,4077435620,7200,7200,7200,7200,0
20230620,170400,4077435620,7200,7200,7200,7200,0
20230620,170300,4077435620,7200,7200,7200,7200,0
20230620,170200,4077435620,7200,7200,7200,7200,0
20230620,170100,4077435620,7200,7200,7200,7200,0
20230620,170000,4077435620,7200,7200,7200,7200,0
20230620,165900,4077435620,7200,7200,7200,7200,0
20230620,165800,4077435620,7200,7200,7200,7200,0
20230620,165700,4077435620,7200,7200,7200,7200,0
20230620,165600,4077435620,7200,7200,7200,7200,5346
20230620,165500,4077435620,7200,7200,7200,7200,0
20230620,165400,4077435620,7200,7200,7200,7200,0
20230620,165300,4077435620,7200,7200,7200,7200,0
20230620,165200,4077435620,7200,7200,7200,7200,0
20230620,165100,4077435620,7200,7200,7200,7200,0
20230620,165000,4077435620,7200,7200,7200,7200,0
20230620,164900,4077435620,7200,7200,7200,7200,0
20230620,164800,4077435620,7200,7200,7200,7200,0
20230620,164700,4077435620,7200,7200,7200,7200,0
20230620,164600,4077435620,7200,7200,7200,7200,0
20230620,164500,4077435620,7200,7200,7200,7200,0
20230620,164400,4077435620,7200,7200,7200,7200,0
20230620,164300,4077435620,7200,7200,7200,7200,0
20230620,164200,4077435620,7200,7200,7200,7200,0
20230620,164100,4077435620,7200,7200,7200,7200,0
20230620,164000,4077435620,7200,7200,7200,7200,0
20230620,163900,4077435620,7200,7200,7200,7200,0
20230620,163800,4077435620,7200,7200,7200,7200,0
20230620,163700,4077435620,7200,7200,7200,7200,0
20230620,163600,4077435620,7200,7200,7200,7200,0
20230620,163500,4077435620,7200,7200,7200,7200,0
20230620,163400,4077435620,7200,7200,7200,7200,0
20230620,163300,4077435620,7200,7200,7200,7200,0
20230620,163200,4077435620,7200,7200,7200,7200,0
20230620,163100,4077435620,7200,7200,7200,7200,0
20230620,163000,4077435620,7200,7200,7200,7200,0
20230620,162900,4077435620,7200,7200,7200,7200,0
20230620,162800,4077435620,7200,7200,7200,7200,0
20230620,162700,4077435620,7200,7200,7200,7200,0
20230620,162600,4077435620,7200,7200,7200,7200,5346
20230620,162500,4077435620,7200,7200,7200,7200,0
20230620,162400,4077435620,7200,7200,7200,7200,0
20230620,162300,4077435620,7200,7200,7200,7200,0
20230620,162200,4077435620,7200,7200,7200,7200,0
20230620,162100,4077435620,7200,7200,7200,7200,0
20230620,162000,4077435620,7200,7200,7200,7200,0
20230620,161900,4077435620,7200,7200,7200,7200,0
20230620,161800,4077435620,7200,7200,7200,7200,0
20230620,161700,4077435620,7200,7200,7200,7200,0
20230620,161600,4077435620,7200,7200,7200,7200,0
20230620,161500,4077435620,7200,7200,7200,7200,0
20230620,161400,4077435620,7200,7200,7200,7200,0
20230620,161300,4077435620,7200,7200,7200,7200,0
20230620,161200,4077435620,7200,7200,7200,7200,0
20230620,161100,4077435620,7200,7200,7200,7200,0
20230620,161000,4077435620,7200,7200,7200,7200,0
20230620,160900,4077435620,7200,7200,7200,7200,0
20230620,160800,4077435620,7200,7200,7200,7200,0
20230620,160700,4077435620,7200,7200,7200,7200,0
20230620,160600,4077435620,7200,7200,7200,7200,0
20230620,160500,4077435620,7200,7200,7200,7200,0
20230620,160400,4077435620,7200,7200,7200,7200,0
20230620,160300,4077435620,7200,7200,7200,7200,0
20230620,160200,4077435620,7200,7200,7200,7200,0
20230620,160100,4077435620,7200,7200,7200,7200,0
20230620,160000,4077435620,7200,7200,7200,7200,0
20230620,155900,4077435620,7200,7200,7200,7200,0
20230620,155800,4077435620,7200,7200,7200,7200,0
20230620,155700,4077435620,7200,7200,7200,7200,0
20230620,155600,4077435620,7200,7200,7200,7200,5346
20230620,155500,4077435620,7200,7200,7200,7200,0
20230620,155400,4077435620,7200,7200,7200,7200,0
20230620,155300,4077435620,7200,7200,7200,7200,0
20230620,155200,4077435620,7200,7200,7200,7200,0
20230620,155100,4077435620,7200,7200,7200,7200,0
20230620,155000,4077435620,7200,7200,7200,7200,0
20230620,154900,4077435620,7200,7200,7200,7200,0
20230620,154800,4077435620,7200,7200,7200,7200,0
20230620,154700,4077435620,7200,7200,7200,7200,0
20230620,154600,4077435620,7200,7200,7200,7200,0
20230620,154500,4077435620,7200,7200,7200,7200,0
20230620,154400,4077435620,7200,7200,7200,7200,0
20230620,154300,4077435620,7200,7200,7200,7200,0
20230620,154200,4077435620,7200,7200,7200,7200,0
20230620,154100,4077435620,7200,7200,7200,7200,0
20230620,154000,4077435620,7200,7200,7200,7200,0
20230620,153900,4077435620,7200,7200,7200,7200,0
20230620,153800,4077435620,7200,7200,7200,7200,0
20230620,153700,4077435620,7200,7200,7200,7200,0
20230620,153600,4077435620,7200,7200,7200,7200,0
20230620,153500,4077435620,7200,7200,7200,7200,0
20230620,153400,4077435620,7200,7200,7200,7200,0
20230620,153300,4077435620,7200,7200,7200,7200,0
20230620,153200,4077435620,7200,7200,7200,7200,0
20230620,153100,4077435620,7200,7200,7200,7200,0
20230620,153000,4077435620,7200,7200,7200,7200,5346
20230620,152900,4038944420,7200,7200,7200,7200,0
20230620,152800,4038944420,7200,7200,7200,7200,0
20230620,152700,4038944420,7200,7200,7200,7200,0
20230620,152600,4038944420,7200,7200,7200,7200,0
20230620,152500,4038944420,7200,7200,7200,7200,0
20230620,152400,4038944420,7200,7200,7200,7200,0
20230620,152300,4038944420,7200,7200,7200,7200,0
20230620,152200,4038944420,7200,7200,7200,7200,0
20230620,152100,4038944420,7200,7200,7200,7200,0
20230620,152000,4038944420,7200,7200,7200,7200,0
20230620,151900,4038944420,7200,7200,7200,7190,7584
20230620,151800,3984399820,7200,7200,7200,7190,2170
20230620,151700,3968779920,7200,7200,7200,7190,1966
20230620,151600,3954635720,7200,7190,7200,7190,2332
20230620,151500,3937846830,7190,7200,7210,7190,4035
20230620,151400,3908795520,7200,7200,7200,7200,4480
20230620,151300,3876539520,7200,7200,7220,7200,2038
20230620,151200,3861865730,7200,7210,7220,7200,950
20230620,151100,3855015630,7220,7190,7220,7190,593
20230620,151000,3850746870,7190,7210,7210,7190,6740
20230620,150900,3802217850,7220,7220,7220,7220,0
20230620,150800,3802217850,7220,7220,7230,7200,1425
20230620,150700,3791942540,7230,7230,7230,7220,717
20230620,150600,3786763830,7230,7220,7230,7220,101
20230620,150500,3786034600,7220,7220,7220,7210,54
20230620,150400,3785645220,7210,7220,7220,7210,250
20230620,150300,3783842220,7220,7220,7220,7220,4
20230620,150200,3783813340,7220,7220,7220,7210,508
20230620,150100,3780146870,7220,7210,7220,7210,205
20230620,150000,3778668770,7220,7210,7220,7210,2077
20230620,145900,3763693070,7220,7220,7220,7220,32
20230620,145800,3763462030,7220,7220,7220,7220,602
20230620,145700,3759115590,7220,7210,7220,7210,24
20230620,145600,3758942540,7220,7220,7220,7220,4
20230620,145500,3758913660,7210,7210,7210,7210,20
20230620,145400,3758769460,7210,7210,7220,7210,542
20230620,145300,3754859560,7210,7210,7210,7210,0
20230620,145200,3754859560,7210,7210,7210,7210,300
20230620,145100,3752696560,7210,7210,7210,7210,236
20230620,145000,3750995000,7220,7230,7230,7220,18
20230620,144900,3750864960,7240,7210,7250,7200,2060
20230620,144800,3735984650,7210,7210,7210,7210,170
20230620,144700,3734758950,7210,7210,7210,7210,40
20230620,144600,3734470550,7220,7210,7220,7210,1104
20230620,144500,3726506670,7210,7220,7220,7210,280
20230620,144400,3724486870,7220,7220,7220,7220,173
20230620,144300,3723237810,7220,7220,7220,7200,141
20230620,144200,3722221790,7200,7210,7210,7200,155
20230620,144100,3721105400,7200,7210,7210,7200,472
20230620,144000,3717706960,7200,7200,7210,7190,1878
20230620,143900,3704190210,7200,7220,7220,7200,5973
20230620,143800,3661158370,7220,7220,7220,7220,195
20230620,143700,3659750470,7220,7210,7220,7210,1149
20230620,143600,3651466040,7210,7210,7220,7210,1936
20230620,143500,3637507430,7220,7230,7230,7210,329
20230620,143400,3635131430,7230,7230,7230,7230,1
20230620,143300,3635124200,7210,7210,7210,7210,0
20230620,143200,3635124200,7210,7210,7210,7210,1
20230620,143100,3635116990,7210,7220,7220,7210,2034
20230620,143000,3620451550,7230,7230,7230,7230,2
20230620,142900,3620437090,7230,7230,7230,7210,252
20230620,142800,3618619130,7230,7200,7230,7200,418
20230620,142700,3615599360,7200,7210,7210,7200,1907
20230620,142600,3601856580,7210,7230,7230,7200,1291
20230620,142500,3592552090,7230,7210,7230,7210,694
20230620,142400,3587534510,7230,7200,7230,7200,578
20230620,142300,3583369340,7210,7220,7220,7200,5811
20230620,142200,3541497420,7220,7210,7220,7210,483
20230620,142100,3538014620,7210,7210,7220,7210,1109
20230620,142000,3530015240,7210,7210,7210,7200,1520
20230620,141900,3519056580,7210,7220,7220,7200,8622
20230620,141800,3456897050,7210,7220,7220,7210,803
20230620,141700,3451107390,7220,7220,7220,7220,743
20230620,141600,3445742930,7230,7220,7230,7210,223
20230620,141500,3444132870,7220,7220,7220,7220,20
20230620,141400,3443988470,7230,7220,7230,7220,1543
20230620,141300,3432832780,7230,7220,7230,7220,783
20230620,141200,3427179320,7220,7230,7230,7220,1235
20230620,141100,3418255620,7230,7230,7230,7230,924
20230620,141000,3411575100,7230,7230,7230,7230,1
20230620,140900,3411567870,7230,7220,7230,7220,651
20230620,140800,3406864100,7210,7210,7220,7210,19
20230620,140700,3406727060,7210,7210,7220,7210,168
20230620,140600,3405515630,7200,7200,7220,7200,3545
20230620,140500,3379973050,7210,7210,7210,7200,836
20230620,140400,3373950470,7200,7230,7230,7200,27271
20230620,140300,3177355540,7230,7230,7230,7220,1409
20230620,140200,3167168670,7230,7230,7230,7230,561
20230620,140100,3163112640,7230,7230,7240,7230,699
20230620,140000,3158058860,7230,7240,7240,7230,111
20230620,135900,3157255230,7230,7240,7240,7230,111
20230620,135800,3156451700,7240,7230,7240,7230,123
20230620,135700,3155562390,7240,7230,7240,7230,22
20230620,135600,3155403310,7240,7230,7240,7230,49
20230620,135500,3155049020,7230,7230,7230,7230,300
20230620,135400,3152880020,7230,7230,7230,7230,24
20230620,135300,3152706500,7220,7220,7220,7220,692
20230620,135200,3147710260,7230,7230,7230,7220,1153
20230620,135100,3139384150,7230,7230,7230,7230,555
20230620,135000,3135371500,7230,7230,7230,7230,0
20230620,134900,3135371500,7230,7230,7230,7230,296
20230620,134800,3133231420,7230,7230,7230,7230,6111
20230620,134700,3089048890,7230,7230,7230,7230,0
20230620,134600,3089048890,7230,7240,7240,7230,1044
20230620,134500,3081490360,7240,7240,7240,7240,4
20230620,134400,3081461400,7240,7240,7240,7240,459
20230620,134300,3078138240,7240,7230,7240,7230,182
20230620,134200,3076822060,7240,7240,7240,7240,138
20230620,134100,3075822940,7240,7240,7240,7240,378
20230620,134000,3073086220,7240,7250,7250,7240,836
20230620,133900,3067031550,7260,7260,7260,7260,511
20230620,133800,3063321690,7260,7270,7270,7260,530
20230620,133700,3059472590,7270,7240,7270,7240,109
20230620,133600,3058683160,7240,7240,7240,7240,1
20230620,133500,3058675920,7270,7250,7270,7250,5001
20230620,133400,3022369290,7250,7250,7250,7250,36
20230620,133300,3022108290,7260,7240,7260,7240,185
20230620,133200,3020768850,7230,7240,7240,7230,389
20230620,133100,3017953160,7240,7240,7240,7240,700
20230620,133000,3012885160,7240,7240,7240,7240,265
20230620,132900,3010966560,7250,7250,7250,7250,1
20230620,132800,3010959310,7240,7250,7270,7240,1638
20230620,132700,2999087900,7250,7240,7250,7230,1433
20230620,132600,2988726310,7240,7250,7250,7240,81
20230620,132500,2988139160,7250,7250,7250,7250,3
20230620,132400,2988117410,7240,7240,7240,7240,436
20230620,132300,2984960770,7240,7230,7240,7230,292
20230620,132200,2982849560,7230,7240,7240,7230,1344
20230620,132100,2973131570,7240,7240,7240,7240,86
20230620,132000,2972508930,7240,7240,7250,7240,57
20230620,131900,2972096020,7250,7240,7250,7240,113
20230620,131800,2971277700,7260,7260,7260,7260,50
20230620,131700,2970914700,7230,7240,7240,7230,849
20230620,131600,2964776130,7230,7250,7250,7230,9487
20230620,131500,2896136780,7260,7260,7260,7260,377
20230620,131400,2893399760,7260,7260,7260,7260,11
20230620,131300,2893319900,7260,7260,7260,7260,27
20230620,131200,2893123880,7250,7250,7250,7250,944
20230620,131100,2886279880,7250,7250,7250,7250,260
20230620,131000,2884394880,7250,7260,7260,7250,1006
20230620,130900,2877101180,7250,7250,7250,7250,0
20230620,130800,2877101180,7250,7260,7260,7250,69
20230620,130700,2876600920,7260,7260,7260,7260,7
20230620,130600,2876550100,7260,7260,7260,7260,43
20230620,130500,2876237920,7250,7250,7250,7250,146
20230620,130400,2875179420,7260,7260,7260,7260,0
20230620,130300,2875179420,7260,7260,7260,7260,26
20230620,130200,2874990660,7250,7250,7250,7250,1806
20230620,130100,2861897160,7250,7250,7250,7250,38
20230620,130000,2861621660,7230,7230,7230,7230,404
20230620,125900,2858700740,7260,7230,7260,7220,2835
20230620,125800,2838204770,7220,7260,7260,7220,6622
20230620,125700,2790354580,7260,7240,7260,7230,3004
20230620,125600,2768628560,7270,7280,7280,7250,222
20230620,125500,2767016540,7280,7280,7280,7280,2
20230620,125400,2767001980,7280,7280,7280,7280,3
20230620,125300,2766980140,7280,7250,7280,7250,324
20230620,125200,2764630540,7250,7230,7250,7220,2039
20230620,125100,2749848170,7230,7250,7250,7230,27
20230620,125000,2749652820,7250,7250,7250,7250,550
20230620,124900,2745665320,7250,7230,7250,7230,74
20230620,124800,2745129880,7230,7230,7230,7230,0
20230620,124700,2745129880,7230,7210,7230,7210,9564
20230620,124600,2676143810,7210,7220,7220,7210,546
20230620,124500,2672205390,7220,7210,7220,7210,541
20230620,124400,2668303800,7210,7210,7210,7210,1404
20230620,124300,2658180960,7210,7210,7210,7210,1265
20230620,124200,2649060310,7200,7210,7220,7200,1652
20230620,124100,2637156080,7210,7200,7220,7200,3889
20230620,124000,2609151960,7220,7220,7220,7200,8684
20230620,123900,2546545260,7210,7240,7240,7210,3568
20230620,123800,2520772980,7240,7240,7240,7240,100
20230620,123700,2520048980,7240,7230,7250,7230,682
20230620,123600,2515117580,7250,7230,7260,7230,3149
20230620,123500,2492350200,7230,7220,7230,7210,3760
20230620,123400,2465203920,7220,7220,7220,7210,5878
20230620,123300,2422785230,7220,7240,7260,7220,4651
20230620,123200,2389145120,7250,7240,7260,7240,646
20230620,123100,2384461850,7240,7250,7250,7240,2884
20230620,123000,2363567680,7260,7260,7260,7250,4215
20230620,122900,2332996670,7260,7260,7270,7250,533
20230620,122800,2329127220,7260,7260,7270,7260,568
20230620,122700,2325003520,7260,7260,7260,7260,282
20230620,122600,2322956200,7260,7260,7260,7260,1000
20230620,122500,2315696200,7260,7260,7260,7260,560
20230620,122400,2311630600,7250,7260,7260,7250,81
20230620,122300,2311042550,7260,7260,7260,7260,1114
20230620,122200,2302954910,7260,7260,7260,7250,4140
20230620,122100,2272899910,7260,7260,7260,7260,1124
20230620,122000,2264739670,7260,7260,7260,7260,151
20230620,121900,2263643410,7260,7260,7260,7260,5
20230620,121800,2263607110,7260,7270,7270,7260,104
20230620,121700,2262852030,7270,7260,7270,7250,193
20230620,121600,2261450760,7260,7250,7260,7250,223
20230620,121500,2259832610,7260,7260,7260,7260,9
20230620,121400,2259767270,7260,7280,7280,7260,1985
20230620,121300,2245350130,7280,7260,7280,7260,1963
20230620,121200,2231098690,7280,7280,7280,7270,30
20230620,121100,2230880550,7260,7260,7260,7260,212
20230620,121000,2229341430,7270,7270,7270,7270,202
20230620,120900,2227872890,7280,7270,7280,7270,792
20230620,120800,2222115040,7270,7270,7270,7270,655
20230620,120700,2217353190,7270,7280,7280,7270,2717
20230620,120600,2197574360,7280,7280,7280,7280,1
20230620,120500,2197567080,7270,7270,7270,7270,523
20230620,120400,2193764870,7270,7270,7270,7270,5
20230620,120300,2193728520,7270,7270,7270,7270,0
20230620,120200,2193728520,7270,7270,7270,7270,969
20230620,120100,2186683890,7270,7270,7270,7260,2160
20230620,120000,2170980700,7270,7260,7270,7260,632
20230620,115900,2166388560,7270,7270,7270,7270,71
20230620,115800,2165872390,7280,7280,7280,7280,293
20230620,115700,2163739350,7280,7280,7280,7280,148
20230620,115600,2162661910,7280,7260,7280,7260,121
20230620,115500,2161782260,7280,7280,7280,7280,19
20230620,115400,2161643940,7280,7260,7280,7260,2864
20230620,115300,2140851280,7260,7270,7270,7260,3467
20230620,115200,2115672310,7280,7270,7280,7270,411
20230620,115100,2112683230,7280,7280,7280,7270,1246
20230620,115000,2103616350,7280,7280,7280,7280,130
20230620,114900,2102669950,7280,7280,7280,7270,482
20230620,114800,2099165000,7280,7280,7280,7280,17
20230620,114700,2099041240,7280,7280,7280,7260,51
20230620,114600,2098670740,7280,7280,7280,7280,123
20230620,114500,2097775300,7280,7250,7280,7250,996
20230620,114400,2090544560,7250,7250,7260,7250,2843
20230620,114300,2069925370,7250,7260,7260,7250,855
20230620,114200,2063724480,7250,7260,7270,7250,7111
20230620,114100,2012112640,7260,7270,7290,7250,10153
20230620,114000,1938388790,7280,7280,7280,7280,1059
20230620,113900,1930679270,7280,7290,7290,7280,13
20230620,113800,1930584540,7280,7280,7290,7280,1199
20230620,113700,1921855320,7280,7280,7280,7280,1799
20230620,113600,1908758600,7280,7280,7280,7280,1169
20230620,113500,1900248280,7280,7280,7280,7270,3007
20230620,113400,1878357620,7290,7280,7290,7270,1683
20230620,113300,1866108210,7280,7290,7290,7280,1780
20230620,113200,1853139020,7290,7300,7300,7290,6153
20230620,113100,1808240560,7310,7300,7310,7290,3182
20230620,113000,1785038580,7320,7300,7320,7290,483
20230620,112900,1781511890,7300,7300,7320,7300,331
20230620,112800,1779095310,7300,7300,7300,7300,716
20230620,112700,1773868510,7300,7300,7300,7290,1123
20230620,112600,1765673680,7300,7320,7320,7300,58
20230620,112500,1765249240,7300,7310,7320,7290,350
20230620,112400,1762695740,7320,7320,7320,7320,12
20230620,112300,1762607900,7320,7290,7330,7290,2474
20230620,112200,1744515530,7320,7320,7320,7320,59
20230620,112100,1744083650,7320,7300,7320,7300,1346
20230620,112000,1734257650,7300,7280,7300,7280,529
20230620,111900,1730402010,7280,7300,7300,7280,7246
20230620,111800,1677643720,7300,7290,7300,7290,381
20230620,111700,1674865040,7290,7340,7340,7290,3463
20230620,111600,1649589190,7340,7310,7340,7310,688
20230620,111500,1644558740,7350,7350,7350,7350,10
20230620,111400,1644485240,7350,7350,7350,7350,60
20230620,111300,1644044240,7350,7350,7350,7350,11
20230620,111200,1643963390,7310,7310,7310,7310,600
20230620,111100,1639577390,7350,7350,7350,7350,10
20230620,111000,1639503890,7350,7310,7350,7310,839
20230620,110900,1633339850,7340,7340,7340,7340,10
20230620,110800,1633266450,7340,7310,7340,7310,39
20230620,110700,1632981090,7340,7340,7340,7310,158
20230620,110600,1631821670,7340,7310,7340,7310,221
20230620,110500,1630205890,7310,7300,7310,7300,30
20230620,110400,1629986780,7300,7300,7300,7300,1812
20230620,110300,1616759180,7300,7310,7310,7300,1696
20230620,110200,1604378220,7310,7310,7340,7310,888
20230620,110100,1597886910,7310,7310,7320,7310,1023
20230620,110000,1590407660,7310,7310,7320,7310,1646
20230620,105900,1578373390,7310,7310,7310,7310,2679
20230620,105800,1558789900,7310,7300,7310,7290,770
20230620,105700,1553171390,7300,7310,7340,7270,15143
20230620,105600,1442878180,7310,7340,7340,7300,28290
20230620,105500,1236024200,7340,7340,7340,7330,93
20230620,105400,1235342380,7340,7340,7340,7330,862
20230620,105300,1229017440,7340,7330,7340,7330,232
20230620,105200,1227314650,7340,7350,7350,7340,645
20230620,105100,1222580260,7350,7350,7350,7340,27
20230620,105000,1222381820,7350,7350,7350,7350,10
20230620,104900,1222308320,7340,7340,7340,7340,111
20230620,104800,1221493580,7340,7340,7340,7340,50
20230620,104700,1221126580,7340,7350,7350,7330,455
20230620,104600,1217787140,7350,7340,7350,7330,607
20230620,104500,1213330480,7360,7360,7360,7340,468
20230620,104400,1209895160,7340,7340,7340,7330,2400
20230620,104300,1192289390,7340,7360,7360,7340,2363
20230620,104200,1174942700,7350,7370,7370,7350,3205
20230620,104100,1151381380,7360,7370,7370,7360,877
20230620,104000,1144926550,7370,7370,7370,7370,24
20230620,103900,1144749670,7370,7370,7380,7370,534
20230620,103800,1140813790,7370,7360,7370,7360,315
20230620,103700,1138493780,7360,7370,7370,7360,620
20230620,103600,1133924440,7360,7370,7370,7360,462
20230620,103500,1130524070,7370,7370,7370,7370,326
20230620,103400,1128121450,7380,7380,7380,7370,82
20230620,103300,1127516520,7380,7380,7380,7360,2261
20230620,103200,1110857060,7380,7370,7380,7370,1418
20230620,103100,1100405800,7370,7370,7380,7370,1312
20230620,103000,1090736270,7380,7380,7390,7380,1219
20230620,102900,1081739440,7390,7390,7390,7390,9
20230620,102800,1081672930,7390,7400,7400,7390,11
20230620,102700,1081591540,7380,7400,7400,7380,226
20230620,102600,1079923480,7380,7400,7400,7380,147
20230620,102500,1078836860,7390,7390,7400,7390,99
20230620,102400,1078105160,7390,7400,7400,7390,55
20230620,102300,1077698680,7390,7390,7400,7390,79
20230620,102200,1077114760,7400,7400,7400,7400,22
20230620,102100,1076951960,7380,7380,7390,7380,30
20230620,102000,1076730460,7400,7400,7400,7400,9
20230620,101900,1076663860,7380,7400,7400,7380,177
20230620,101800,1075357000,7400,7380,7400,7380,393
20230620,101700,1072456030,7390,7380,7390,7380,5
20230620,101600,1072419090,7390,7390,7390,7390,11
20230620,101500,1072337800,7370,7400,7400,7370,2139
20230620,101400,1056552510,7390,7380,7400,7380,1241
20230620,101300,1047390900,7390,7410,7410,7390,21
20230620,101200,1047235530,7400,7400,7410,7400,41
20230620,101100,1046931870,7400,7390,7400,7390,3436
20230620,101000,1021539730,7400,7400,7400,7400,321
20230620,100900,1019164330,7400,7390,7400,7390,1562
20230620,100800,1007605680,7390,7410,7410,7390,2451
20230620,100700,989469240,7410,7410,7410,7400,224
20230620,100600,987811400,7400,7410,7410,7400,1680
20230620,100500,975372600,7410,7410,7410,7390,718
20230620,100400,970057250,7410,7400,7410,7400,2596
20230620,100300,950846840,7400,7400,7400,7380,857
20230620,100200,944513500,7390,7390,7390,7380,512
20230620,100100,940729830,7390,7380,7390,7380,268
20230620,100000,938749320,7390,7390,7390,7390,10
20230620,095900,938675420,7390,7380,7390,7370,128
20230620,095800,937731870,7380,7370,7380,7360,264
20230620,095700,935786480,7370,7380,7380,7370,1513
20230620,095600,924628060,7380,7380,7380,7380,334
20230620,095500,922163140,7380,7370,7380,7370,918
20230620,095400,915397380,7370,7370,7380,7360,50
20230620,095300,915029000,7370,7380,7380,7360,1277
20230620,095200,905616930,7370,7370,7370,7370,896
20230620,095100,899013410,7370,7370,7370,7360,587
20230620,095000,894688370,7360,7370,7380,7360,2798
20230620,094900,874088900,7380,7380,7400,7380,517
20230620,094800,870273420,7380,7360,7380,7360,158
20230620,094700,869110330,7370,7370,7370,7360,228
20230620,094600,867430790,7370,7360,7370,7360,14
20230620,094500,867327640,7350,7350,7360,7350,973
20230620,094400,860175500,7350,7350,7370,7340,422
20230620,094300,857077450,7340,7360,7370,7340,980
20230620,094200,849873950,7360,7360,7370,7350,866
20230620,094100,843502090,7360,7360,7370,7360,24
20230620,094000,843325310,7370,7360,7370,7350,405
20230620,093900,840348320,7340,7360,7380,7340,140
20230620,093800,839319380,7360,7370,7380,7340,114
20230620,093700,838482120,7350,7330,7350,7330,1205
20230620,093600,829628320,7340,7340,7340,7320,267
20230620,093500,827671870,7340,7340,7340,7330,4185
20230620,093400,796985390,7340,7330,7340,7330,914
20230620,093300,790280630,7340,7330,7340,7330,1313
20230620,093200,780655800,7340,7330,7340,7330,760
20230620,093100,775084890,7330,7330,7340,7330,2124
20230620,093000,759515940,7330,7360,7380,7330,15042
20230620,092900,649072720,7360,7350,7370,7340,766
20230620,092800,643435350,7350,7340,7350,7330,2047
20230620,092700,628409770,7340,7350,7350,7330,4639
20230620,092600,594339710,7350,7360,7370,7350,3286
20230620,092500,570184980,7360,7360,7360,7350,5732
20230620,092400,528034250,7370,7370,7370,7360,530
20230620,092300,524133150,7370,7370,7370,7360,1101
20230620,092200,516029310,7370,7380,7380,7370,1698
20230620,092100,503510800,7380,7390,7390,7380,52
20230620,092000,503127030,7370,7390,7400,7370,516
20230620,091900,499320880,7390,7380,7400,7370,526
20230620,091800,495443890,7380,7390,7390,7370,242
20230620,091700,493658710,7380,7380,7390,7360,11790
20230620,091600,406791850,7390,7380,7390,7360,603
20230620,091500,402346720,7380,7370,7380,7360,3334
20230620,091400,377760720,7370,7390,7390,7370,2222
20230620,091300,361380990,7390,7370,7390,7370,2623
20230620,091200,342028450,7370,7360,7380,7360,1203
20230620,091100,333168420,7350,7390,7390,7350,8160
20230620,091000,273093220,7380,7430,7460,7370,14958
20230620,090900,162353110,7460,7440,7460,7430,818
20230620,090800,156267240,7440,7440,7440,7430,1061
20230620,090700,148378760,7440,7460,7460,7440,2276
20230620,090600,131435200,7460,7470,7470,7460,181
20230620,090500,130084700,7470,7460,7470,7450,772
20230620,090400,124325890,7460,7450,7460,7450,702
20230620,090300,119094860,7450,7460,7460,7430,3805
20230620,090200,90785410,7460,7440,7470,7420,2857
20230620,090100,69523330,7460,7500,7520,7450,4288
20230620,090000,37525190,7520,7530,7530,7470,4175