KissMeData/396270/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,202300,12678780550,14850,14850,14850,14850,12130
20230620,202200,12678780550,14850,14850,14850,14850,0
20230620,202100,12678780550,14850,14850,14850,14850,0
20230620,202000,12678780550,14850,14850,14850,14850,0
20230620,201900,12678780550,14850,14850,14850,14850,0
20230620,201800,12678780550,14850,14850,14850,14850,0
20230620,201700,12678780550,14850,14850,14850,14850,0
20230620,201600,12678780550,14850,14850,14850,14850,0
20230620,201500,12678780550,14850,14850,14850,14850,0
20230620,201400,12678780550,14850,14850,14850,14850,0
20230620,201300,12678780550,14850,14850,14850,14850,0
20230620,201200,12678780550,14850,14850,14850,14850,0
20230620,201100,12678780550,14850,14850,14850,14850,0
20230620,201000,12678780550,14850,14850,14850,14850,0
20230620,200900,12678780550,14850,14850,14850,14850,0
20230620,200800,12678780550,14850,14850,14850,14850,0
20230620,200700,12678780550,14850,14850,14850,14850,0
20230620,200600,12678780550,14850,14850,14850,14850,0
20230620,200500,12678780550,14850,14850,14850,14850,0
20230620,200400,12678780550,14850,14850,14850,14850,0
20230620,200300,12678780550,14850,14850,14850,14850,0
20230620,200200,12678780550,14850,14850,14850,14850,0
20230620,200100,12678780550,14850,14850,14850,14850,0
20230620,200000,12678780550,14850,14850,14850,14850,0
20230620,195900,12678780550,14850,14850,14850,14850,0
20230620,195800,12678780550,14850,14850,14850,14850,0
20230620,195700,12678780550,14850,14850,14850,14850,0
20230620,195600,12678780550,14850,14850,14850,14850,0
20230620,195500,12678780550,14850,14850,14850,14850,0
20230620,195400,12678780550,14850,14850,14850,14850,0
20230620,195300,12678780550,14850,14850,14850,14850,12130
20230620,195200,12678780550,14850,14850,14850,14850,0
20230620,195100,12678780550,14850,14850,14850,14850,0
20230620,195000,12678780550,14850,14850,14850,14850,0
20230620,194900,12678780550,14850,14850,14850,14850,0
20230620,194800,12678780550,14850,14850,14850,14850,0
20230620,194700,12678780550,14850,14850,14850,14850,0
20230620,194600,12678780550,14850,14850,14850,14850,0
20230620,194500,12678780550,14850,14850,14850,14850,0
20230620,194400,12678780550,14850,14850,14850,14850,0
20230620,194300,12678780550,14850,14850,14850,14850,0
20230620,194200,12678780550,14850,14850,14850,14850,0
20230620,194100,12678780550,14850,14850,14850,14850,0
20230620,194000,12678780550,14850,14850,14850,14850,0
20230620,193900,12678780550,14850,14850,14850,14850,0
20230620,193800,12678780550,14850,14850,14850,14850,0
20230620,193700,12678780550,14850,14850,14850,14850,0
20230620,193600,12678780550,14850,14850,14850,14850,0
20230620,193500,12678780550,14850,14850,14850,14850,0
20230620,193400,12678780550,14850,14850,14850,14850,0
20230620,193300,12678780550,14850,14850,14850,14850,0
20230620,193200,12678780550,14850,14850,14850,14850,0
20230620,193100,12678780550,14850,14850,14850,14850,0
20230620,193000,12678780550,14850,14850,14850,14850,0
20230620,192900,12678780550,14850,14850,14850,14850,0
20230620,192800,12678780550,14850,14850,14850,14850,0
20230620,192700,12678780550,14850,14850,14850,14850,0
20230620,192600,12678780550,14850,14850,14850,14850,0
20230620,192500,12678780550,14850,14850,14850,14850,0
20230620,192400,12678780550,14850,14850,14850,14850,0
20230620,192300,12678780550,14850,14850,14850,14850,12130
20230620,192200,12678780550,14850,14850,14850,14850,0
20230620,192100,12678780550,14850,14850,14850,14850,0
20230620,192000,12678780550,14850,14850,14850,14850,0
20230620,191900,12678780550,14850,14850,14850,14850,0
20230620,191800,12678780550,14850,14850,14850,14850,0
20230620,191700,12678780550,14850,14850,14850,14850,0
20230620,191600,12678780550,14850,14850,14850,14850,0
20230620,191500,12678780550,14850,14850,14850,14850,0
20230620,191400,12678780550,14850,14850,14850,14850,0
20230620,191300,12678780550,14850,14850,14850,14850,0
20230620,191200,12678780550,14850,14850,14850,14850,0
20230620,191100,12678780550,14850,14850,14850,14850,0
20230620,191000,12678780550,14850,14850,14850,14850,0
20230620,190900,12678780550,14850,14850,14850,14850,0
20230620,190800,12678780550,14850,14850,14850,14850,0
20230620,190700,12678780550,14850,14850,14850,14850,0
20230620,190600,12678780550,14850,14850,14850,14850,0
20230620,190500,12678780550,14850,14850,14850,14850,0
20230620,190400,12678780550,14850,14850,14850,14850,0
20230620,190300,12678780550,14850,14850,14850,14850,0
20230620,190200,12678780550,14850,14850,14850,14850,0
20230620,190100,12678780550,14850,14850,14850,14850,0
20230620,190000,12678780550,14850,14850,14850,14850,0
20230620,185900,12678780550,14850,14850,14850,14850,0
20230620,185800,12678780550,14850,14850,14850,14850,0
20230620,185700,12678780550,14850,14850,14850,14850,0
20230620,185600,12678780550,14850,14850,14850,14850,0
20230620,185500,12678780550,14850,14850,14850,14850,0
20230620,185400,12678780550,14850,14850,14850,14850,0
20230620,185300,12678780550,14850,14850,14850,14850,12130
20230620,185200,12678780550,14850,14850,14850,14850,0
20230620,185100,12678780550,14850,14850,14850,14850,0
20230620,185000,12678780550,14850,14850,14850,14850,0
20230620,184900,12678780550,14850,14850,14850,14850,0
20230620,184800,12678780550,14850,14850,14850,14850,0
20230620,184700,12678780550,14850,14850,14850,14850,0
20230620,184600,12678780550,14850,14850,14850,14850,0
20230620,184500,12678780550,14850,14850,14850,14850,0
20230620,184400,12678780550,14850,14850,14850,14850,0
20230620,184300,12678780550,14850,14850,14850,14850,0
20230620,184200,12678780550,14850,14850,14850,14850,0
20230620,184100,12678780550,14850,14850,14850,14850,0
20230620,184000,12678780550,14850,14850,14850,14850,0
20230620,183900,12678780550,14850,14850,14850,14850,0
20230620,183800,12678780550,14850,14850,14850,14850,0
20230620,183700,12678780550,14850,14850,14850,14850,0
20230620,183600,12678780550,14850,14850,14850,14850,0
20230620,183500,12678780550,14850,14850,14850,14850,0
20230620,183400,12678780550,14850,14850,14850,14850,0
20230620,183300,12678780550,14850,14850,14850,14850,0
20230620,183200,12678780550,14850,14850,14850,14850,0
20230620,183100,12678780550,14850,14850,14850,14850,0
20230620,183000,12678780550,14850,14850,14850,14850,0
20230620,182900,12678780550,14850,14850,14850,14850,0
20230620,182800,12678780550,14850,14850,14850,14850,0
20230620,182700,12678780550,14850,14850,14850,14850,0
20230620,182600,12678780550,14850,14850,14850,14850,0
20230620,182500,12678780550,14850,14850,14850,14850,0
20230620,182400,12678780550,14850,14850,14850,14850,0
20230620,182300,12678780550,14850,14850,14850,14850,12130
20230620,182200,12678780550,14850,14850,14850,14850,0
20230620,182100,12678780550,14850,14850,14850,14850,0
20230620,182000,12678780550,14850,14850,14850,14850,0
20230620,181900,12678780550,14850,14850,14850,14850,0
20230620,181800,12678780550,14850,14850,14850,14850,0
20230620,181700,12678780550,14850,14850,14850,14850,0
20230620,181600,12678780550,14850,14850,14850,14850,0
20230620,181500,12678780550,14850,14850,14850,14850,0
20230620,181400,12678780550,14850,14850,14850,14850,0
20230620,181300,12678780550,14850,14850,14850,14850,0
20230620,181200,12678780550,14850,14850,14850,14850,0
20230620,181100,12678780550,14850,14850,14850,14850,0
20230620,181000,12678780550,14850,14850,14850,14850,0
20230620,180900,12678780550,14850,14850,14850,14850,0
20230620,180800,12678780550,14850,14850,14850,14850,0
20230620,180700,12678780550,14850,14850,14850,14850,0
20230620,180600,12678780550,14850,14850,14850,14850,0
20230620,180500,12678780550,14850,14850,14850,14850,0
20230620,180400,12678780550,14850,14850,14850,14850,0
20230620,180300,12678780550,14850,14850,14850,14850,0
20230620,180200,12678780550,14850,14850,14850,14850,0
20230620,180100,12678780550,14850,14850,14850,14850,0
20230620,180000,12678780550,14850,14850,14850,14850,0
20230620,175900,12678780550,14850,14850,14850,14850,0
20230620,175800,12678780550,14850,14850,14850,14850,0
20230620,175700,12678780550,14850,14850,14850,14850,0
20230620,175600,12678780550,14850,14850,14850,14850,0
20230620,175500,12678780550,14850,14850,14850,14850,0
20230620,175400,12678780550,14850,14850,14850,14850,0
20230620,175300,12678780550,14850,14850,14850,14850,12130
20230620,175200,12678780550,14850,14850,14850,14850,0
20230620,175100,12678780550,14850,14850,14850,14850,0
20230620,175000,12678780550,14850,14850,14850,14850,0
20230620,174900,12678780550,14850,14850,14850,14850,0
20230620,174800,12678780550,14850,14850,14850,14850,0
20230620,174700,12678780550,14850,14850,14850,14850,0
20230620,174600,12678780550,14850,14850,14850,14850,0
20230620,174500,12678780550,14850,14850,14850,14850,0
20230620,174400,12678780550,14850,14850,14850,14850,0
20230620,174300,12678780550,14850,14850,14850,14850,0
20230620,174200,12678780550,14850,14850,14850,14850,0
20230620,174100,12678780550,14850,14850,14850,14850,0
20230620,174000,12678780550,14850,14850,14850,14850,0
20230620,173900,12678780550,14850,14850,14850,14850,0
20230620,173800,12678780550,14850,14850,14850,14850,0
20230620,173700,12678780550,14850,14850,14850,14850,0
20230620,173600,12678780550,14850,14850,14850,14850,0
20230620,173500,12678780550,14850,14850,14850,14850,0
20230620,173400,12678780550,14850,14850,14850,14850,0
20230620,173300,12678780550,14850,14850,14850,14850,0
20230620,173200,12678780550,14850,14850,14850,14850,0
20230620,173100,12678780550,14850,14850,14850,14850,0
20230620,173000,12678780550,14850,14850,14850,14850,0
20230620,172900,12678780550,14850,14850,14850,14850,0
20230620,172800,12678780550,14850,14850,14850,14850,0
20230620,172700,12678780550,14850,14850,14850,14850,0
20230620,172600,12678780550,14850,14850,14850,14850,0
20230620,172500,12678780550,14850,14850,14850,14850,0
20230620,172400,12678780550,14850,14850,14850,14850,0
20230620,172300,12678780550,14850,14850,14850,14850,12130
20230620,172200,12678780550,14850,14850,14850,14850,0
20230620,172100,12678780550,14850,14850,14850,14850,0
20230620,172000,12678780550,14850,14850,14850,14850,0
20230620,171900,12678780550,14850,14850,14850,14850,0
20230620,171800,12678780550,14850,14850,14850,14850,0
20230620,171700,12678780550,14850,14850,14850,14850,0
20230620,171600,12678780550,14850,14850,14850,14850,0
20230620,171500,12678780550,14850,14850,14850,14850,0
20230620,171400,12678780550,14850,14850,14850,14850,0
20230620,171300,12678780550,14850,14850,14850,14850,0
20230620,171200,12678780550,14850,14850,14850,14850,0
20230620,171100,12678780550,14850,14850,14850,14850,0
20230620,171000,12678780550,14850,14850,14850,14850,0
20230620,170900,12678780550,14850,14850,14850,14850,0
20230620,170800,12678780550,14850,14850,14850,14850,0
20230620,170700,12678780550,14850,14850,14850,14850,0
20230620,170600,12678780550,14850,14850,14850,14850,0
20230620,170500,12678780550,14850,14850,14850,14850,0
20230620,170400,12678780550,14850,14850,14850,14850,0
20230620,170300,12678780550,14850,14850,14850,14850,0
20230620,170200,12678780550,14850,14850,14850,14850,0
20230620,170100,12678780550,14850,14850,14850,14850,0
20230620,170000,12678780550,14850,14850,14850,14850,0
20230620,165900,12678780550,14850,14850,14850,14850,0
20230620,165800,12678780550,14850,14850,14850,14850,0
20230620,165700,12678780550,14850,14850,14850,14850,0
20230620,165600,12678780550,14850,14850,14850,14850,0
20230620,165500,12678780550,14850,14850,14850,14850,0
20230620,165400,12678780550,14850,14850,14850,14850,0
20230620,165300,12678780550,14850,14850,14850,14850,12130
20230620,165200,12678780550,14850,14850,14850,14850,0
20230620,165100,12678780550,14850,14850,14850,14850,0
20230620,165000,12678780550,14850,14850,14850,14850,0
20230620,164900,12678780550,14850,14850,14850,14850,0
20230620,164800,12678780550,14850,14850,14850,14850,0
20230620,164700,12678780550,14850,14850,14850,14850,0
20230620,164600,12678780550,14850,14850,14850,14850,0
20230620,164500,12678780550,14850,14850,14850,14850,0
20230620,164400,12678780550,14850,14850,14850,14850,0
20230620,164300,12678780550,14850,14850,14850,14850,0
20230620,164200,12678780550,14850,14850,14850,14850,0
20230620,164100,12678780550,14850,14850,14850,14850,0
20230620,164000,12678780550,14850,14850,14850,14850,0
20230620,163900,12678780550,14850,14850,14850,14850,0
20230620,163800,12678780550,14850,14850,14850,14850,0
20230620,163700,12678780550,14850,14850,14850,14850,0
20230620,163600,12678780550,14850,14850,14850,14850,0
20230620,163500,12678780550,14850,14850,14850,14850,0
20230620,163400,12678780550,14850,14850,14850,14850,0
20230620,163300,12678780550,14850,14850,14850,14850,0
20230620,163200,12678780550,14850,14850,14850,14850,0
20230620,163100,12678780550,14850,14850,14850,14850,0
20230620,163000,12678780550,14850,14850,14850,14850,0
20230620,162900,12678780550,14850,14850,14850,14850,0
20230620,162800,12678780550,14850,14850,14850,14850,0
20230620,162700,12678780550,14850,14850,14850,14850,0
20230620,162600,12678780550,14850,14850,14850,14850,0
20230620,162500,12678780550,14850,14850,14850,14850,0
20230620,162400,12678780550,14850,14850,14850,14850,0
20230620,162300,12678780550,14850,14850,14850,14850,12130
20230620,162200,12678780550,14850,14850,14850,14850,0
20230620,162100,12678780550,14850,14850,14850,14850,0
20230620,162000,12678780550,14850,14850,14850,14850,0
20230620,161900,12678780550,14850,14850,14850,14850,0
20230620,161800,12678780550,14850,14850,14850,14850,0
20230620,161700,12678780550,14850,14850,14850,14850,0
20230620,161600,12678780550,14850,14850,14850,14850,0
20230620,161500,12678780550,14850,14850,14850,14850,0
20230620,161400,12678780550,14850,14850,14850,14850,0
20230620,161300,12678780550,14850,14850,14850,14850,0
20230620,161200,12678780550,14850,14850,14850,14850,0
20230620,161100,12678780550,14850,14850,14850,14850,0
20230620,161000,12678780550,14850,14850,14850,14850,0
20230620,160900,12678780550,14850,14850,14850,14850,0
20230620,160800,12678780550,14850,14850,14850,14850,0
20230620,160700,12678780550,14850,14850,14850,14850,0
20230620,160600,12678780550,14850,14850,14850,14850,0
20230620,160500,12678780550,14850,14850,14850,14850,0
20230620,160400,12678780550,14850,14850,14850,14850,0
20230620,160300,12678780550,14850,14850,14850,14850,0
20230620,160200,12678780550,14850,14850,14850,14850,0
20230620,160100,12678780550,14850,14850,14850,14850,0
20230620,160000,12678780550,14850,14850,14850,14850,0
20230620,155900,12678780550,14850,14850,14850,14850,0
20230620,155800,12678780550,14850,14850,14850,14850,0
20230620,155700,12678780550,14850,14850,14850,14850,0
20230620,155600,12678780550,14850,14850,14850,14850,0
20230620,155500,12678780550,14850,14850,14850,14850,0
20230620,155400,12678780550,14850,14850,14850,14850,0
20230620,155300,12678780550,14850,14850,14850,14850,12130
20230620,155200,12678780550,14850,14850,14850,14850,0
20230620,155100,12678780550,14850,14850,14850,14850,0
20230620,155000,12678780550,14850,14850,14850,14850,0
20230620,154900,12678780550,14850,14850,14850,14850,0
20230620,154800,12678780550,14850,14850,14850,14850,0
20230620,154700,12678780550,14850,14850,14850,14850,0
20230620,154600,12678780550,14850,14850,14850,14850,0
20230620,154500,12678780550,14850,14850,14850,14850,0
20230620,154400,12678780550,14850,14850,14850,14850,0
20230620,154300,12678780550,14850,14850,14850,14850,0
20230620,154200,12678780550,14850,14850,14850,14850,0
20230620,154100,12678780550,14850,14850,14850,14850,0
20230620,154000,12678780550,14850,14850,14850,14850,0
20230620,153900,12678780550,14850,14850,14850,14850,0
20230620,153800,12678780550,14850,14850,14850,14850,0
20230620,153700,12678780550,14850,14850,14850,14850,0
20230620,153600,12678780550,14850,14850,14850,14850,0
20230620,153500,12678780550,14850,14850,14850,14850,0
20230620,153400,12678780550,14850,14850,14850,14850,0
20230620,153300,12678780550,14850,14850,14850,14850,0
20230620,153200,12678780550,14850,14850,14850,14850,0
20230620,153100,12678780550,14850,14850,14850,14850,0
20230620,153000,12678780550,14850,14850,14850,14850,12130
20230620,152900,12498650050,14820,14820,14820,14820,0
20230620,152800,12498650050,14820,14820,14820,14820,0
20230620,152700,12498650050,14820,14820,14820,14820,0
20230620,152600,12498650050,14820,14820,14820,14820,0
20230620,152500,12498650050,14820,14820,14820,14820,0
20230620,152400,12498650050,14820,14820,14820,14820,0
20230620,152300,12498650050,14820,14820,14820,14820,0
20230620,152200,12498650050,14820,14820,14820,14820,0
20230620,152100,12498650050,14820,14820,14820,14820,0
20230620,152000,12498650050,14820,14820,14820,14820,0
20230620,151900,12498650050,14820,14800,14820,14760,1127
20230620,151800,12481975360,14800,14810,14820,14770,6808
20230620,151700,12381254230,14810,14810,14830,14800,3518
20230620,151600,12329136080,14820,14830,14830,14730,5536
20230620,151500,12247188880,14830,14740,14870,14720,10396
20230620,151400,12093079150,14760,14720,14770,14720,3276
20230620,151300,12044736000,14720,14720,14720,14690,1330
20230620,151200,12025169740,14690,14730,14730,14660,1859
20230620,151100,11997879460,14680,14710,14750,14660,4706
20230620,151000,11928732980,14750,14780,14780,14700,3533
20230620,150900,11876612320,14780,14800,14800,14780,1723
20230620,150800,11851129940,14800,14700,14800,14680,11198
20230620,150700,11685660270,14710,14700,14720,14660,5403
20230620,150600,11606209560,14660,14660,14700,14660,1153
20230620,150500,11589291440,14660,14700,14710,14640,3931
20230620,150400,11531617590,14710,14700,14720,14650,1281
20230620,150300,11512798890,14720,14780,14780,14700,6630
20230620,150200,11415142910,14770,14740,14770,14720,7911
20230620,150100,11298459830,14750,14740,14770,14730,4838
20230620,150000,11227075370,14760,14760,14780,14720,7396
20230620,145900,11117951870,14760,14700,14760,14670,2401
20230620,145800,11082598670,14710,14650,14710,14640,2588
20230620,145700,11044572660,14640,14640,14650,14640,996
20230620,145600,11029990330,14630,14660,14660,14630,293
20230620,145500,11025703560,14620,14680,14690,14620,4085
20230620,145400,10965808010,14680,14670,14680,14660,5155
20230620,145300,10890203110,14660,14590,14660,14580,7125
20230620,145200,10786094420,14590,14620,14620,14580,5121
20230620,145100,10711333010,14620,14610,14620,14610,1283
20230620,145000,10692584650,14610,14590,14610,14590,2357
20230620,144900,10658168540,14590,14590,14600,14580,2621
20230620,144800,10619938260,14590,14640,14640,14580,4512
20230620,144700,10554030080,14630,14640,14670,14620,1646
20230620,144600,10529937340,14630,14640,14700,14620,8624
20230620,144500,10403354990,14610,14580,14680,14570,4498
20230620,144400,10337642610,14580,14600,14610,14580,6699
20230620,144300,10239902730,14600,14580,14600,14570,5502
20230620,144200,10159674400,14580,14560,14580,14550,5347
20230620,144100,10081802540,14560,14510,14560,14510,18129
20230620,144000,9818184150,14520,14490,14520,14490,4931
20230620,143900,9746663370,14490,14450,14490,14450,3402
20230620,143800,9697451470,14460,14430,14470,14430,1152
20230620,143700,9680803860,14430,14410,14430,14400,629
20230620,143600,9671736840,14410,14390,14410,14390,646
20230620,143500,9662436440,14390,14390,14390,14390,370
20230620,143400,9657112140,14390,14390,14390,14390,88
20230620,143300,9655845820,14370,14370,14390,14370,6126
20230620,143200,9567815180,14390,14360,14390,14360,670
20230620,143100,9558187320,14360,14360,14360,14360,254
20230620,143000,9554539880,14360,14350,14390,14350,837
20230620,142900,9542524650,14340,14370,14370,14340,129
20230620,142800,9540673980,14370,14360,14370,14340,2184
20230620,142700,9509337100,14360,14350,14390,14350,1029
20230620,142600,9494564530,14340,14370,14370,14340,4432
20230620,142500,9430952390,14400,14360,14410,14360,1552
20230620,142400,9408618010,14360,14380,14380,14360,3812
20230620,142300,9353838460,14380,14410,14410,14380,1836
20230620,142200,9327405100,14410,14440,14440,14410,386
20230620,142100,9321842400,14440,14420,14440,14410,41
20230620,142000,9321251280,14450,14450,14450,14450,100
20230620,141900,9319806280,14460,14450,14460,14400,124
20230620,141800,9318014460,14450,14400,14450,14400,1077
20230620,141700,9302466780,14400,14400,14400,14400,104
20230620,141600,9300969180,14410,14400,14410,14400,340
20230620,141500,9296073120,14400,14400,14400,14390,471
20230620,141400,9289290910,14400,14450,14450,14400,3493
20230620,141300,9238953210,14450,14420,14450,14420,2416
20230620,141200,9204072470,14420,14410,14420,14400,1044
20230620,141100,9189027840,14410,14400,14410,14400,124
20230620,141000,9187241450,14400,14410,14410,14400,666
20230620,140900,9177651010,14410,14410,14410,14410,11
20230620,140800,9177492500,14410,14400,14410,14400,195
20230620,140700,9174684490,14400,14400,14400,14400,441
20230620,140600,9168334090,14400,14390,14410,14390,202
20230620,140500,9165424780,14390,14380,14390,14380,47
20230620,140400,9164748520,14380,14370,14380,14370,105
20230620,140300,9163239270,14370,14360,14370,14350,814
20230620,140200,9151550480,14360,14370,14370,14350,3895
20230620,140100,9095629050,14370,14370,14380,14370,719
20230620,140000,9085296570,14370,14380,14390,14370,1164
20230620,135900,9068560450,14370,14400,14400,14360,3843
20230620,135800,9013299940,14400,14400,14400,14390,382
20230620,135700,9007799170,14390,14390,14400,14390,93
20230620,135600,9006460820,14390,14400,14410,14390,461
20230620,135500,8999826520,14410,14400,14420,14380,1391
20230620,135400,8979803040,14400,14390,14400,14380,1557
20230620,135300,8957384990,14390,14420,14420,14390,3517
20230620,135200,8906713680,14420,14420,14430,14420,902
20230620,135100,8893706710,14420,14430,14430,14420,329
20230620,135000,8888961150,14430,14420,14450,14420,389
20230620,134900,8883347040,14440,14430,14440,14420,1136
20230620,134800,8866960210,14440,14440,14460,14440,400
20230620,134700,8861183730,14450,14460,14460,14450,2190
20230620,134600,8829538050,14460,14470,14470,14460,65
20230620,134500,8828598050,14470,14470,14470,14470,19
20230620,134400,8828323120,14450,14460,14480,14450,2220
20230620,134300,8796202800,14450,14470,14470,14450,497
20230620,134200,8789016190,14460,14460,14470,14460,549
20230620,134100,8781076020,14470,14460,14470,14460,299
20230620,134000,8776752270,14470,14470,14470,14470,382
20230620,133900,8771224730,14470,14470,14470,14460,1434
20230620,133800,8750475160,14460,14470,14470,14460,338
20230620,133700,8745584550,14470,14460,14470,14460,1739
20230620,133600,8720432530,14450,14410,14450,14410,1032
20230620,133500,8705527690,14430,14420,14430,14400,1627
20230620,133400,8682074370,14420,14420,14420,14420,97
20230620,133300,8680675630,14420,14430,14430,14420,100
20230620,133200,8679233160,14430,14420,14430,14400,279
20230620,133100,8675209820,14420,14380,14420,14380,680
20230620,133000,8665424870,14380,14390,14390,14380,31
20230620,132900,8664978830,14370,14380,14380,14360,1538
20230620,132800,8642881980,14380,14380,14390,14370,1167
20230620,132700,8626106710,14380,14380,14390,14380,1270
20230620,132600,8607839110,14380,14390,14390,14370,129
20230620,132500,8605984080,14390,14410,14470,14370,5407
20230620,132400,8528172320,14410,14500,14500,14400,10540
20230620,132300,8375972470,14500,14510,14510,14500,595
20230620,132200,8367340290,14520,14510,14520,14500,1173
20230620,132100,8350329240,14500,14480,14500,14480,1128
20230620,132000,8333974190,14480,14500,14500,14480,266
20230620,131900,8330121130,14500,14500,14510,14490,996
20230620,131800,8315677690,14500,14500,14500,14500,258
20230620,131700,8311936690,14510,14500,14510,14500,480
20230620,131600,8304974850,14510,14550,14550,14500,951
20230620,131500,8291162530,14550,14550,14560,14550,2616
20230620,131400,8253087210,14560,14530,14580,14520,1911
20230620,131300,8225243800,14520,14480,14520,14480,1689
20230620,131200,8200742720,14490,14480,14490,14480,105
20230620,131100,8199222200,14470,14470,14480,14470,208
20230620,131000,8196212290,14470,14460,14470,14460,70
20230620,130900,8195199860,14470,14490,14490,14460,353
20230620,130800,8190088220,14490,14480,14490,14480,141
20230620,130700,8188045510,14480,14490,14500,14480,258
20230620,130600,8184308210,14480,14480,14490,14480,191
20230620,130500,8181542460,14480,14480,14480,14460,193
20230620,130400,8178750080,14470,14470,14470,14470,95
20230620,130300,8177375430,14480,14450,14480,14450,918
20230620,130200,8164108950,14440,14440,14440,14430,245
20230620,130100,8160571180,14440,14450,14450,14440,36
20230620,130000,8160051090,14450,14460,14460,14430,1363
20230620,125900,8140344730,14460,14470,14470,14460,279
20230620,125800,8136309220,14470,14490,14490,14470,217
20230620,125700,8133166200,14490,14470,14490,14470,58
20230620,125600,8132326310,14500,14480,14500,14480,559
20230620,125500,8124224970,14480,14490,14490,14480,787
20230620,125400,8112828210,14500,14420,14500,14420,2816
20230620,125300,8072081140,14410,14420,14420,14410,259
20230620,125200,8068346950,14410,14410,14410,14400,1022
20230620,125100,8053620420,14410,14400,14410,14400,46
20230620,125000,8052957750,14410,14420,14420,14410,215
20230620,124900,8049858890,14420,14390,14420,14380,278
20230620,124800,8045855000,14390,14390,14390,14390,598
20230620,124700,8037249780,14390,14380,14400,14380,1178
20230620,124600,8020288710,14390,14400,14400,14390,136
20230620,124500,8018331010,14400,14420,14420,14400,534
20230620,124400,8010634950,14420,14410,14450,14410,2139
20230620,124300,7979784060,14410,14400,14410,14390,501
20230620,124200,7972566800,14380,14380,14380,14380,100
20230620,124100,7971128800,14380,14370,14420,14370,1435
20230620,124000,7950482780,14380,14380,14380,14370,781
20230620,123900,7939252010,14360,14340,14360,14340,1012
20230620,123800,7924734740,14340,14340,14340,14320,3914
20230620,123700,7868641800,14340,14360,14360,14340,2438
20230620,123600,7833672640,14360,14350,14360,14340,1556
20230620,123500,7811347200,14360,14390,14390,14340,7114
20230620,123400,7709199480,14380,14400,14400,14370,1845
20230620,123300,7682657090,14400,14400,14400,14390,710
20230620,123200,7672436360,14390,14400,14420,14380,1658
20230620,123100,7648562990,14420,14400,14420,14390,624
20230620,123000,7639580070,14400,14410,14410,14400,554
20230620,122900,7631599440,14420,14430,14430,14410,690
20230620,122800,7621653890,14440,14460,14460,14410,478
20230620,122700,7614756770,14460,14430,14460,14420,571
20230620,122600,7606512070,14450,14530,14530,14430,5762
20230620,122500,7523054770,14540,14560,14560,14540,457
20230620,122400,7516409050,14560,14560,14560,14560,499
20230620,122300,7509143610,14540,14530,14560,14530,466
20230620,122200,7502366230,14530,14520,14530,14520,29
20230620,122100,7501945110,14530,14530,14530,14520,395
20230620,122000,7496206640,14560,14560,14560,14560,81
20230620,121900,7495027280,14560,14540,14560,14520,146
20230620,121800,7492906050,14540,14520,14540,14520,278
20230620,121700,7488869420,14520,14530,14540,14520,189
20230620,121600,7486123700,14540,14580,14580,14530,989
20230620,121500,7471729450,14580,14590,14600,14570,662
20230620,121400,7462076950,14600,14550,14600,14550,2809
20230620,121300,7421117310,14550,14490,14570,14490,7085
20230620,121200,7318270240,14490,14490,14490,14470,1168
20230620,121100,7301346520,14500,14430,14500,14430,2129
20230620,121000,7270567040,14430,14390,14440,14390,5202
20230620,120900,7195621810,14390,14360,14390,14360,562
20230620,120800,7187538850,14380,14390,14390,14380,212
20230620,120700,7184490150,14380,14370,14390,14370,579
20230620,120600,7176163720,14380,14390,14390,14360,697
20230620,120500,7166147810,14370,14390,14390,14370,46
20230620,120400,7165486490,14370,14400,14400,14370,181
20230620,120300,7162883040,14360,14360,14370,14360,81
20230620,120200,7161719780,14360,14350,14370,14350,171
20230620,120100,7159265900,14350,14400,14400,14350,170
20230620,120000,7156825490,14350,14350,14350,14340,1307
20230620,115900,7138077600,14330,14370,14370,14330,10741
20230620,115800,6983970600,14370,14410,14410,14370,3607
20230620,115700,6932099570,14410,14410,14420,14400,70
20230620,115600,6931091260,14400,14420,14420,14400,16
20230620,115500,6930860670,14420,14430,14430,14400,203
20230620,115400,6927934800,14430,14410,14440,14400,293
20230620,115300,6923712960,14400,14420,14420,14400,1158
20230620,115200,6907037660,14400,14440,14440,14400,1567
20230620,115100,6884452290,14440,14430,14440,14430,267
20230620,115000,6880597820,14430,14440,14440,14430,40
20230620,114900,6880020610,14440,14460,14460,14430,773
20230620,114800,6868857380,14460,14450,14470,14440,341
20230620,114700,6863929440,14450,14470,14480,14450,2482
20230620,114600,6828037070,14480,14480,14480,14480,102
20230620,114500,6826560110,14470,14520,14520,14470,684
20230620,114400,6816653070,14490,14490,14500,14490,1631
20230620,114300,6793017880,14490,14500,14500,14490,890
20230620,114200,6780119460,14500,14490,14500,14490,59
20230620,114100,6779264040,14490,14490,14490,14490,2
20230620,114000,6779235060,14490,14470,14490,14470,157
20230620,113900,6776960150,14470,14470,14470,14470,503
20230620,113800,6769681740,14470,14470,14480,14470,20
20230620,113700,6769392270,14470,14500,14500,14460,1207
20230620,113600,6751927640,14500,14510,14520,14500,642
20230620,113500,6742608550,14520,14520,14520,14520,683
20230620,113400,6732691390,14520,14470,14520,14460,567
20230620,113300,6724488480,14470,14470,14520,14470,146
20230620,113200,6722375760,14470,14470,14470,14460,90
20230620,113100,6721073540,14530,14510,14530,14480,761
20230620,113000,6710047780,14530,14510,14530,14510,135
20230620,112900,6708086850,14510,14510,14510,14510,136
20230620,112800,6706113490,14500,14490,14500,14490,1307
20230620,112700,6687162020,14490,14500,14500,14420,1468
20230620,112600,6665895760,14500,14480,14500,14460,2656
20230620,112500,6627454250,14490,14480,14500,14480,271
20230620,112400,6623527890,14390,14480,14480,14360,2495
20230620,112300,6587603640,14480,14490,14490,14460,160
20230620,112200,6585285340,14490,14470,14490,14430,1095
20230620,112100,6569449680,14470,14480,14480,14470,74
20230620,112000,6568378800,14480,14490,14490,14480,89
20230620,111900,6567089240,14490,14490,14490,14350,2162
20230620,111800,6535978170,14410,14470,14470,14400,3176
20230620,111700,6490170190,14470,14450,14470,14440,437
20230620,111600,6483850670,14450,14450,14460,14450,312
20230620,111500,6479341490,14450,14470,14470,14450,114
20230620,111400,6477693930,14430,14440,14470,14430,1995
20230620,111300,6448895080,14440,14450,14470,14430,2443
20230620,111200,6413600310,14460,14480,14480,14460,1566
20230620,111100,6390944100,14480,14510,14510,14480,727
20230620,111000,6380410980,14540,14510,14540,14490,1298
20230620,110900,6361591120,14510,14530,14530,14510,1499
20230620,110800,6339820190,14540,14570,14570,14540,850
20230620,110700,6327448940,14570,14570,14570,14530,418
20230620,110600,6321362570,14550,14530,14550,14530,1455
20230620,110500,6300193460,14540,14520,14540,14520,275
20230620,110400,6296198660,14510,14510,14510,14510,96
20230620,110300,6294805700,14510,14510,14510,14510,40
20230620,110200,6294225300,14510,14550,14550,14470,398
20230620,110100,6288462220,14550,14560,14570,14480,2680
20230620,110000,6249618670,14560,14480,14560,14480,479
20230620,105900,6242665520,14480,14560,14560,14470,1537
20230620,105800,6220406120,14500,14460,14560,14460,572
20230620,105700,6212116940,14480,14420,14480,14420,4299
20230620,105600,6150092020,14420,14440,14470,14330,1946
20230620,105500,6122027770,14380,14430,14450,14330,15068
20230620,105400,5905168080,14430,14480,14480,14430,3200
20230620,105300,5858896970,14480,14550,14570,14480,15590
20230620,105200,5632718070,14570,14560,14570,14540,3754
20230620,105100,5578075960,14580,14580,14590,14560,1087
20230620,105000,5562239360,14600,14600,14600,14570,555
20230620,104900,5554143590,14620,14600,14620,14600,307
20230620,104800,5549657730,14620,14580,14620,14560,754
20230620,104700,5538670800,14570,14580,14610,14570,1114
20230620,104600,5522428030,14580,14590,14590,14570,5439
20230620,104500,5443157000,14590,14620,14620,14590,1744
20230620,104400,5417690410,14620,14620,14620,14610,517
20230620,104300,5410131930,14620,14620,14630,14620,671
20230620,104200,5400321670,14630,14630,14640,14620,698
20230620,104100,5390113350,14630,14640,14640,14630,1338
20230620,104000,5370527870,14680,14630,14680,14630,169
20230620,103900,5368050050,14630,14630,14690,14610,1088
20230620,103800,5352120980,14610,14630,14630,14600,1918
20230620,103700,5324103460,14620,14630,14640,14610,801
20230620,103600,5312391100,14640,14680,14680,14640,105
20230620,103500,5310853680,14640,14680,14690,14630,999
20230620,103400,5296220680,14690,14680,14700,14660,541
20230620,103300,5288281320,14680,14700,14720,14680,292
20230620,103200,5283993190,14730,14730,14730,14720,317
20230620,103100,5279324590,14730,14660,14730,14660,1473
20230620,103000,5257680560,14660,14670,14670,14660,298
20230620,102900,5253309510,14670,14690,14690,14650,659
20230620,102800,5243653980,14680,14630,14680,14610,2002
20230620,102700,5214324740,14610,14610,14640,14580,6621
20230620,102600,5117695670,14610,14640,14650,14610,1093
20230620,102500,5101705050,14640,14630,14640,14600,4035
20230620,102400,5042707930,14630,14650,14650,14630,369
20230620,102300,5037306550,14650,14660,14660,14650,705
20230620,102200,5026978080,14660,14670,14670,14650,171
20230620,102100,5024470820,14670,14690,14690,14630,813
20230620,102000,5012563220,14700,14630,14700,14630,629
20230620,101900,5003335940,14630,14590,14630,14590,940
20230620,101800,4989604880,14610,14600,14610,14580,4274
20230620,101700,4927251120,14590,14650,14650,14590,9295
20230620,101600,4791477140,14650,14650,14680,14620,941
20230620,101500,4777690380,14620,14680,14680,14620,7429
20230620,101400,4668876940,14690,14690,14710,14690,814
20230620,101300,4656911740,14690,14700,14700,14680,3226
20230620,101200,4609528490,14690,14710,14710,14680,1113
20230620,101100,4593172170,14710,14790,14800,14710,905
20230620,101000,4579814070,14810,14820,14820,14800,1014
20230620,100900,4564797000,14820,14800,14820,14800,574
20230620,100800,4556291260,14800,14830,14830,14800,885
20230620,100700,4543187740,14830,14830,14840,14830,1061
20230620,100600,4527453100,14830,14810,14830,14810,273
20230620,100500,4523408980,14810,14840,14850,14810,1257
20230620,100400,4504763520,14840,14780,14840,14780,2503
20230620,100300,4467729220,14780,14790,14790,14750,417
20230620,100200,4461574040,14790,14720,14790,14690,4118
20230620,100100,4400861140,14750,14760,14760,14700,1073
20230620,100000,4385049480,14760,14680,14760,14670,20804
20230620,095900,4079274640,14680,14690,14690,14670,757
20230620,095800,4068160790,14690,14680,14690,14670,1549
20230620,095700,4045424370,14680,14690,14690,14670,741
20230620,095600,4034547150,14690,14680,14690,14680,465
20230620,095500,4027720630,14680,14680,14690,14670,928
20230620,095400,4014097860,14680,14680,14690,14680,748
20230620,095300,4003116570,14690,14690,14690,14680,470
20230620,095200,3996213840,14690,14670,14690,14670,1033
20230620,095100,3981057840,14660,14660,14670,14640,1173
20230620,095000,3963854410,14640,14630,14680,14610,3917
20230620,094900,3906464790,14610,14560,14700,14540,26356
20230620,094800,3519751710,14530,14830,14850,14530,28929
20230620,094700,3094659950,14840,14850,14850,14830,1181
20230620,094600,3077133860,14850,14850,14890,14850,1027
20230620,094500,3061874650,14850,14890,14890,14850,720
20230620,094400,3051175230,14890,14860,14890,14850,959
20230620,094300,3036919220,14860,14900,14900,14860,164
20230620,094200,3034477390,14900,14900,14900,14860,1223
20230620,094100,3016268330,14890,14880,14910,14880,1836
20230620,094000,2988919900,14900,14900,14910,14900,177
20230620,093900,2986281190,14910,14850,14910,14820,2681
20230620,093800,2946434200,14860,14860,14860,14820,3483
20230620,093700,2894706040,14890,14930,14940,14860,5060
20230620,093600,2819326490,14930,14880,14940,14880,4195
20230620,093500,2756721910,14890,14890,14900,14840,2871
20230620,093400,2713983640,14890,14860,14890,14860,4048
20230620,093300,2653765550,14860,14810,14870,14790,5437
20230620,093200,2573213930,14810,14760,14830,14740,1117
20230620,093100,2556702080,14760,14740,14760,14700,2690
20230620,093000,2517091480,14740,14740,14740,14700,1447
20230620,092900,2495812540,14750,14760,14770,14720,7034
20230620,092800,2392195430,14760,14780,14790,14760,1496
20230620,092700,2370091890,14780,14750,14790,14750,1191
20230620,092600,2352493650,14710,14730,14760,14700,3093
20230620,092500,2306970670,14730,14750,14770,14710,2583
20230620,092400,2268867520,14710,14590,14710,14590,5042
20230620,092300,2195183440,14640,14710,14750,14600,12196
20230620,092200,2016457400,14670,14640,14750,14630,6353
20230620,092100,1923318780,14630,14690,14770,14620,4565
20230620,092000,1856416710,14690,14780,14780,14690,6995
20230620,091900,1753384870,14790,14850,14850,14780,2389
20230620,091800,1718041990,14850,14870,14870,14840,1238
20230620,091700,1699655320,14880,14870,14890,14850,1691
20230620,091600,1674511540,14870,14910,14910,14870,1930
20230620,091500,1645772790,14920,14970,14970,14900,5198
20230620,091400,1568150190,14970,14950,15000,14940,7681
20230620,091300,1453048390,14940,14830,14950,14830,4410
20230620,091200,1387361240,14840,14740,14840,14720,3767
20230620,091100,1331691130,14740,14700,14800,14600,4524
20230620,091000,1265230300,14710,14810,14810,14690,10481
20230620,090900,1110873840,14810,14730,14840,14730,1877
20230620,090800,1083104200,14730,14800,14850,14720,7183
20230620,090700,977113770,14800,14870,14870,14780,3792
20230620,090600,920997910,14870,14840,14890,14760,12335
20230620,090500,738473280,14840,14880,14930,14840,3360
20230620,090400,688537180,14890,14940,14950,14860,2849
20230620,090300,646014290,14940,14890,15000,14880,7500
20230620,090200,533971600,14890,15000,15000,14800,7740
20230620,090100,418311550,15000,15070,15090,14980,14075
20230620,090000,206977840,15070,14950,15070,14950,13694