KissMeData/047310/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,191200,960279940,6360,6360,6360,6360,2053
20230620,191100,960279940,6360,6360,6360,6360,0
20230620,191000,960279940,6360,6360,6360,6360,0
20230620,190900,960279940,6360,6360,6360,6360,0
20230620,190800,960279940,6360,6360,6360,6360,0
20230620,190700,960279940,6360,6360,6360,6360,0
20230620,190600,960279940,6360,6360,6360,6360,0
20230620,190500,960279940,6360,6360,6360,6360,0
20230620,190400,960279940,6360,6360,6360,6360,0
20230620,190300,960279940,6360,6360,6360,6360,0
20230620,190200,960279940,6360,6360,6360,6360,0
20230620,190100,960279940,6360,6360,6360,6360,0
20230620,190000,960279940,6360,6360,6360,6360,0
20230620,185900,960279940,6360,6360,6360,6360,0
20230620,185800,960279940,6360,6360,6360,6360,0
20230620,185700,960279940,6360,6360,6360,6360,0
20230620,185600,960279940,6360,6360,6360,6360,0
20230620,185500,960279940,6360,6360,6360,6360,0
20230620,185400,960279940,6360,6360,6360,6360,0
20230620,185300,960279940,6360,6360,6360,6360,0
20230620,185200,960279940,6360,6360,6360,6360,0
20230620,185100,960279940,6360,6360,6360,6360,0
20230620,185000,960279940,6360,6360,6360,6360,0
20230620,184900,960279940,6360,6360,6360,6360,0
20230620,184800,960279940,6360,6360,6360,6360,0
20230620,184700,960279940,6360,6360,6360,6360,0
20230620,184600,960279940,6360,6360,6360,6360,0
20230620,184500,960279940,6360,6360,6360,6360,0
20230620,184400,960279940,6360,6360,6360,6360,0
20230620,184300,960279940,6360,6360,6360,6360,0
20230620,184200,960279940,6360,6360,6360,6360,2053
20230620,184100,960279940,6360,6360,6360,6360,0
20230620,184000,960279940,6360,6360,6360,6360,0
20230620,183900,960279940,6360,6360,6360,6360,0
20230620,183800,960279940,6360,6360,6360,6360,0
20230620,183700,960279940,6360,6360,6360,6360,0
20230620,183600,960279940,6360,6360,6360,6360,0
20230620,183500,960279940,6360,6360,6360,6360,0
20230620,183400,960279940,6360,6360,6360,6360,0
20230620,183300,960279940,6360,6360,6360,6360,0
20230620,183200,960279940,6360,6360,6360,6360,0
20230620,183100,960279940,6360,6360,6360,6360,0
20230620,183000,960279940,6360,6360,6360,6360,0
20230620,182900,960279940,6360,6360,6360,6360,0
20230620,182800,960279940,6360,6360,6360,6360,0
20230620,182700,960279940,6360,6360,6360,6360,0
20230620,182600,960279940,6360,6360,6360,6360,0
20230620,182500,960279940,6360,6360,6360,6360,0
20230620,182400,960279940,6360,6360,6360,6360,0
20230620,182300,960279940,6360,6360,6360,6360,0
20230620,182200,960279940,6360,6360,6360,6360,0
20230620,182100,960279940,6360,6360,6360,6360,0
20230620,182000,960279940,6360,6360,6360,6360,0
20230620,181900,960279940,6360,6360,6360,6360,0
20230620,181800,960279940,6360,6360,6360,6360,0
20230620,181700,960279940,6360,6360,6360,6360,0
20230620,181600,960279940,6360,6360,6360,6360,0
20230620,181500,960279940,6360,6360,6360,6360,0
20230620,181400,960279940,6360,6360,6360,6360,0
20230620,181300,960279940,6360,6360,6360,6360,0
20230620,181200,960279940,6360,6360,6360,6360,2053
20230620,181100,960279940,6360,6360,6360,6360,0
20230620,181000,960279940,6360,6360,6360,6360,0
20230620,180900,960279940,6360,6360,6360,6360,0
20230620,180800,960279940,6360,6360,6360,6360,0
20230620,180700,960279940,6360,6360,6360,6360,0
20230620,180600,960279940,6360,6360,6360,6360,0
20230620,180500,960279940,6360,6360,6360,6360,0
20230620,180400,960279940,6360,6360,6360,6360,0
20230620,180300,960279940,6360,6360,6360,6360,0
20230620,180200,960279940,6360,6360,6360,6360,0
20230620,180100,960279940,6360,6360,6360,6360,0
20230620,180000,960279940,6360,6360,6360,6360,0
20230620,175900,960279940,6360,6360,6360,6360,0
20230620,175800,960279940,6360,6360,6360,6360,0
20230620,175700,960279940,6360,6360,6360,6360,0
20230620,175600,960279940,6360,6360,6360,6360,0
20230620,175500,960279940,6360,6360,6360,6360,0
20230620,175400,960279940,6360,6360,6360,6360,0
20230620,175300,960279940,6360,6360,6360,6360,0
20230620,175200,960279940,6360,6360,6360,6360,0
20230620,175100,960279940,6360,6360,6360,6360,0
20230620,175000,960279940,6360,6360,6360,6360,0
20230620,174900,960279940,6360,6360,6360,6360,0
20230620,174800,960279940,6360,6360,6360,6360,0
20230620,174700,960279940,6360,6360,6360,6360,0
20230620,174600,960279940,6360,6360,6360,6360,0
20230620,174500,960279940,6360,6360,6360,6360,0
20230620,174400,960279940,6360,6360,6360,6360,0
20230620,174300,960279940,6360,6360,6360,6360,0
20230620,174200,960279940,6360,6360,6360,6360,2053
20230620,174100,960279940,6360,6360,6360,6360,0
20230620,174000,960279940,6360,6360,6360,6360,0
20230620,173900,960279940,6360,6360,6360,6360,0
20230620,173800,960279940,6360,6360,6360,6360,0
20230620,173700,960279940,6360,6360,6360,6360,0
20230620,173600,960279940,6360,6360,6360,6360,0
20230620,173500,960279940,6360,6360,6360,6360,0
20230620,173400,960279940,6360,6360,6360,6360,0
20230620,173300,960279940,6360,6360,6360,6360,0
20230620,173200,960279940,6360,6360,6360,6360,0
20230620,173100,960279940,6360,6360,6360,6360,0
20230620,173000,960279940,6360,6360,6360,6360,0
20230620,172900,960279940,6360,6360,6360,6360,0
20230620,172800,960279940,6360,6360,6360,6360,0
20230620,172700,960279940,6360,6360,6360,6360,0
20230620,172600,960279940,6360,6360,6360,6360,0
20230620,172500,960279940,6360,6360,6360,6360,0
20230620,172400,960279940,6360,6360,6360,6360,0
20230620,172300,960279940,6360,6360,6360,6360,0
20230620,172200,960279940,6360,6360,6360,6360,0
20230620,172100,960279940,6360,6360,6360,6360,0
20230620,172000,960279940,6360,6360,6360,6360,0
20230620,171900,960279940,6360,6360,6360,6360,0
20230620,171800,960279940,6360,6360,6360,6360,0
20230620,171700,960279940,6360,6360,6360,6360,0
20230620,171600,960279940,6360,6360,6360,6360,0
20230620,171500,960279940,6360,6360,6360,6360,0
20230620,171400,960279940,6360,6360,6360,6360,0
20230620,171300,960279940,6360,6360,6360,6360,0
20230620,171200,960279940,6360,6360,6360,6360,2053
20230620,171100,960279940,6360,6360,6360,6360,0
20230620,171000,960279940,6360,6360,6360,6360,0
20230620,170900,960279940,6360,6360,6360,6360,0
20230620,170800,960279940,6360,6360,6360,6360,0
20230620,170700,960279940,6360,6360,6360,6360,0
20230620,170600,960279940,6360,6360,6360,6360,0
20230620,170500,960279940,6360,6360,6360,6360,0
20230620,170400,960279940,6360,6360,6360,6360,0
20230620,170300,960279940,6360,6360,6360,6360,0
20230620,170200,960279940,6360,6360,6360,6360,0
20230620,170100,960279940,6360,6360,6360,6360,0
20230620,170000,960279940,6360,6360,6360,6360,0
20230620,165900,960279940,6360,6360,6360,6360,0
20230620,165800,960279940,6360,6360,6360,6360,0
20230620,165700,960279940,6360,6360,6360,6360,0
20230620,165600,960279940,6360,6360,6360,6360,0
20230620,165500,960279940,6360,6360,6360,6360,0
20230620,165400,960279940,6360,6360,6360,6360,0
20230620,165300,960279940,6360,6360,6360,6360,0
20230620,165200,960279940,6360,6360,6360,6360,0
20230620,165100,960279940,6360,6360,6360,6360,0
20230620,165000,960279940,6360,6360,6360,6360,0
20230620,164900,960279940,6360,6360,6360,6360,0
20230620,164800,960279940,6360,6360,6360,6360,0
20230620,164700,960279940,6360,6360,6360,6360,0
20230620,164600,960279940,6360,6360,6360,6360,0
20230620,164500,960279940,6360,6360,6360,6360,0
20230620,164400,960279940,6360,6360,6360,6360,0
20230620,164300,960279940,6360,6360,6360,6360,0
20230620,164200,960279940,6360,6360,6360,6360,2053
20230620,164100,960279940,6360,6360,6360,6360,0
20230620,164000,960279940,6360,6360,6360,6360,0
20230620,163900,960279940,6360,6360,6360,6360,0
20230620,163800,960279940,6360,6360,6360,6360,0
20230620,163700,960279940,6360,6360,6360,6360,0
20230620,163600,960279940,6360,6360,6360,6360,0
20230620,163500,960279940,6360,6360,6360,6360,0
20230620,163400,960279940,6360,6360,6360,6360,0
20230620,163300,960279940,6360,6360,6360,6360,0
20230620,163200,960279940,6360,6360,6360,6360,0
20230620,163100,960279940,6360,6360,6360,6360,0
20230620,163000,960279940,6360,6360,6360,6360,0
20230620,162900,960279940,6360,6360,6360,6360,0
20230620,162800,960279940,6360,6360,6360,6360,0
20230620,162700,960279940,6360,6360,6360,6360,0
20230620,162600,960279940,6360,6360,6360,6360,0
20230620,162500,960279940,6360,6360,6360,6360,0
20230620,162400,960279940,6360,6360,6360,6360,0
20230620,162300,960279940,6360,6360,6360,6360,0
20230620,162200,960279940,6360,6360,6360,6360,0
20230620,162100,960279940,6360,6360,6360,6360,0
20230620,162000,960279940,6360,6360,6360,6360,0
20230620,161900,960279940,6360,6360,6360,6360,0
20230620,161800,960279940,6360,6360,6360,6360,0
20230620,161700,960279940,6360,6360,6360,6360,0
20230620,161600,960279940,6360,6360,6360,6360,0
20230620,161500,960279940,6360,6360,6360,6360,0
20230620,161400,960279940,6360,6360,6360,6360,0
20230620,161300,960279940,6360,6360,6360,6360,0
20230620,161200,960279940,6360,6360,6360,6360,2053
20230620,161100,960279940,6360,6360,6360,6360,0
20230620,161000,960279940,6360,6360,6360,6360,0
20230620,160900,960279940,6360,6360,6360,6360,0
20230620,160800,960279940,6360,6360,6360,6360,0
20230620,160700,960279940,6360,6360,6360,6360,0
20230620,160600,960279940,6360,6360,6360,6360,0
20230620,160500,960279940,6360,6360,6360,6360,0
20230620,160400,960279940,6360,6360,6360,6360,0
20230620,160300,960279940,6360,6360,6360,6360,0
20230620,160200,960279940,6360,6360,6360,6360,0
20230620,160100,960279940,6360,6360,6360,6360,0
20230620,160000,960279940,6360,6360,6360,6360,0
20230620,155900,960279940,6360,6360,6360,6360,0
20230620,155800,960279940,6360,6360,6360,6360,0
20230620,155700,960279940,6360,6360,6360,6360,0
20230620,155600,960279940,6360,6360,6360,6360,0
20230620,155500,960279940,6360,6360,6360,6360,0
20230620,155400,960279940,6360,6360,6360,6360,0
20230620,155300,960279940,6360,6360,6360,6360,0
20230620,155200,960279940,6360,6360,6360,6360,0
20230620,155100,960279940,6360,6360,6360,6360,0
20230620,155000,960279940,6360,6360,6360,6360,0
20230620,154900,960279940,6360,6360,6360,6360,0
20230620,154800,960279940,6360,6360,6360,6360,0
20230620,154700,960279940,6360,6360,6360,6360,0
20230620,154600,960279940,6360,6360,6360,6360,0
20230620,154500,960279940,6360,6360,6360,6360,0
20230620,154400,960279940,6360,6360,6360,6360,0
20230620,154300,960279940,6360,6360,6360,6360,0
20230620,154200,960279940,6360,6360,6360,6360,2053
20230620,154100,960279940,6360,6360,6360,6360,0
20230620,154000,960279940,6360,6360,6360,6360,0
20230620,153900,960279940,6360,6360,6360,6360,0
20230620,153800,960279940,6360,6360,6360,6360,0
20230620,153700,960279940,6360,6360,6360,6360,0
20230620,153600,960279940,6360,6360,6360,6360,0
20230620,153500,960279940,6360,6360,6360,6360,0
20230620,153400,960279940,6360,6360,6360,6360,0
20230620,153300,960279940,6360,6360,6360,6360,0
20230620,153200,960279940,6360,6360,6360,6360,0
20230620,153100,960279940,6360,6360,6360,6360,0
20230620,153000,960279940,6360,6360,6360,6360,2053
20230620,152900,947222860,6360,6360,6360,6360,0
20230620,152800,947222860,6360,6360,6360,6360,0
20230620,152700,947222860,6360,6360,6360,6360,0
20230620,152600,947222860,6360,6360,6360,6360,0
20230620,152500,947222860,6360,6360,6360,6360,0
20230620,152400,947222860,6360,6360,6360,6360,0
20230620,152300,947222860,6360,6360,6360,6360,0
20230620,152200,947222860,6360,6360,6360,6360,0
20230620,152100,947222860,6360,6360,6360,6360,0
20230620,152000,947222860,6360,6360,6360,6360,0
20230620,151900,947222860,6360,6360,6360,6350,173
20230620,151800,946122880,6360,6360,6370,6360,222
20230620,151700,944710950,6370,6360,6370,6360,7
20230620,151600,944666420,6360,6360,6370,6360,685
20230620,151500,940309720,6360,6360,6360,6360,158
20230620,151400,939304840,6360,6360,6360,6360,63
20230620,151300,938904160,6360,6360,6360,6360,58
20230620,151200,938535280,6370,6360,6370,6360,391
20230620,151100,936048430,6360,6370,6370,6360,421
20230620,151000,933370570,6360,6370,6370,6360,213
20230620,150900,932015100,6370,6360,6370,6360,375
20230620,150800,929630090,6360,6360,6370,6360,333
20230620,150700,927511840,6370,6370,6370,6370,0
20230620,150600,927511840,6370,6360,6370,6360,12
20230620,150500,927435420,6370,6370,6370,6370,0
20230620,150400,927435420,6370,6360,6370,6360,176
20230620,150300,926316050,6370,6370,6370,6370,1
20230620,150200,926309680,6360,6360,6360,6360,0
20230620,150100,926309680,6360,6360,6360,6360,0
20230620,150000,926309680,6360,6360,6370,6360,72
20230620,145900,925851510,6370,6360,6370,6360,165
20230620,145800,924800990,6360,6350,6360,6350,316
20230620,145700,922792290,6350,6350,6350,6350,80
20230620,145600,922284290,6350,6360,6370,6350,187
20230620,145500,921095990,6360,6360,6360,6360,131
20230620,145400,920262830,6360,6360,6360,6360,4
20230620,145300,920237390,6360,6360,6360,6360,17
20230620,145200,920129270,6360,6360,6360,6360,0
20230620,145100,920129270,6360,6360,6360,6360,1
20230620,145000,920122910,6360,6360,6360,6360,0
20230620,144900,920122910,6360,6360,6360,6360,2045
20230620,144800,907116710,6360,6360,6360,6360,1
20230620,144700,907110350,6360,6360,6370,6360,524
20230620,144600,903776210,6360,6360,6360,6360,504
20230620,144500,900570770,6350,6350,6350,6350,98
20230620,144400,899948470,6350,6340,6350,6340,221
20230620,144300,898546330,6340,6340,6340,6340,0
20230620,144200,898546330,6340,6330,6340,6330,1786
20230620,144100,887233310,6330,6330,6330,6330,1280
20230620,144000,879130910,6330,6330,6330,6330,726
20230620,143900,874535330,6340,6330,6340,6330,306
20230620,143800,872598190,6330,6340,6340,6330,110
20230620,143700,871901790,6330,6340,6340,6330,501
20230620,143600,868730450,6340,6340,6340,6340,343
20230620,143500,866555830,6340,6340,6340,6340,593
20230620,143400,862796210,6340,6330,6340,6330,2472
20230620,143300,847141730,6330,6340,6340,6330,92
20230620,143200,846558500,6340,6340,6340,6340,435
20230620,143100,843800600,6340,6350,6350,6340,119
20230620,143000,843046090,6350,6350,6350,6350,157
20230620,142900,842049140,6340,6340,6340,6340,0
20230620,142800,842049140,6340,6340,6340,6340,55
20230620,142700,841700440,6340,6340,6340,6340,129
20230620,142600,840882580,6340,6340,6340,6340,0
20230620,142500,840882580,6340,6350,6350,6340,105
20230620,142400,840215980,6350,6350,6350,6350,446
20230620,142300,837383880,6340,6340,6340,6340,3
20230620,142200,837364860,6340,6330,6340,6330,1033
20230620,142100,830823640,6340,6350,6350,6340,1239
20230620,142000,822961740,6370,6370,6370,6370,27
20230620,141900,822789750,6360,6360,6360,6360,723
20230620,141800,818191470,6370,6370,6370,6360,94
20230620,141700,817593420,6370,6370,6370,6370,0
20230620,141600,817593420,6370,6360,6370,6360,234
20230620,141500,816105170,6360,6360,6360,6360,32
20230620,141400,815901650,6360,6360,6360,6360,0
20230620,141300,815901650,6360,6360,6360,6360,1065
20230620,141200,809128250,6360,6360,6370,6360,216
20230620,141100,807754480,6360,6360,6360,6360,91
20230620,141000,807175720,6370,6370,6370,6370,11
20230620,140900,807105650,6370,6370,6370,6370,7
20230620,140800,807061060,6360,6360,6360,6360,0
20230620,140700,807061060,6360,6360,6360,6360,31
20230620,140600,806863900,6360,6360,6360,6360,190
20230620,140500,805655500,6360,6370,6370,6360,10
20230620,140400,805591880,6370,6380,6380,6370,984
20230620,140300,799323700,6370,6370,6370,6370,0
20230620,140200,799323700,6370,6380,6380,6370,217
20230620,140100,797939850,6370,6370,6370,6370,0
20230620,140000,797939850,6370,6380,6380,6370,223
20230620,135900,796518840,6370,6370,6370,6370,134
20230620,135800,795665260,6370,6360,6380,6360,485
20230620,135700,792577000,6360,6360,6360,6360,631
20230620,135600,788563840,6370,6370,6370,6370,0
20230620,135500,788563840,6370,6370,6370,6370,0
20230620,135400,788563840,6370,6360,6370,6360,170
20230620,135300,787481140,6370,6370,6370,6370,100
20230620,135200,786844140,6370,6370,6370,6370,100
20230620,135100,786207140,6360,6360,6360,6360,0
20230620,135000,786207140,6360,6370,6370,6360,175
20230620,134900,785094120,6370,6370,6370,6370,1
20230620,134800,785087750,6370,6370,6380,6370,955
20230620,134700,779004390,6380,6380,6380,6380,2
20230620,134600,778991630,6380,6380,6380,6380,118
20230620,134500,778238790,6370,6370,6370,6370,0
20230620,134400,778238790,6370,6370,6370,6370,0
20230620,134300,778238790,6370,6370,6370,6370,0
20230620,134200,778238790,6370,6370,6370,6370,0
20230620,134100,778238790,6370,6370,6370,6370,0
20230620,134000,778238790,6370,6370,6370,6370,70
20230620,133900,777792890,6390,6390,6390,6390,0
20230620,133800,777792890,6390,6370,6390,6370,743
20230620,133700,773049140,6380,6390,6390,6380,310
20230620,133600,771071240,6390,6390,6390,6390,0
20230620,133500,771071240,6390,6370,6390,6370,866
20230620,133400,765554440,6370,6360,6370,6360,3130
20230620,133300,745624410,6360,6360,6360,6360,0
20230620,133200,745624410,6360,6360,6360,6360,228
20230620,133100,744174330,6360,6350,6360,6350,518
20230620,133000,740884130,6350,6350,6350,6350,33
20230620,132900,740674580,6340,6340,6350,6340,386
20230620,132800,738227250,6340,6340,6350,6340,12
20230620,132700,738151080,6340,6330,6340,6320,2531
20230620,132600,722144660,6330,6320,6340,6320,1003
20230620,132500,715798620,6330,6330,6330,6330,421
20230620,132400,713133690,6330,6330,6330,6330,450
20230620,132300,710285190,6330,6350,6360,6330,7105
20230620,132200,665172450,6360,6350,6360,6350,98
20230620,132100,664550080,6350,6360,6360,6350,2129
20230620,132000,651009880,6360,6370,6370,6360,892
20230620,131900,645335560,6370,6360,6370,6360,55
20230620,131800,644985260,6370,6370,6370,6370,313
20230620,131700,642991450,6370,6370,6370,6370,200
20230620,131600,641717450,6380,6380,6380,6380,608
20230620,131500,637838410,6380,6380,6380,6380,1
20230620,131400,637832030,6390,6380,6390,6380,848
20230620,131300,632421690,6380,6380,6380,6380,11
20230620,131200,632351510,6370,6360,6370,6360,229
20230620,131100,630893080,6370,6370,6370,6370,382
20230620,131000,628459740,6370,6370,6370,6370,2470
20230620,130900,612725840,6370,6380,6380,6370,30
20230620,130800,612534450,6380,6380,6380,6380,0
20230620,130700,612534450,6380,6380,6380,6380,22
20230620,130600,612394090,6370,6380,6380,6370,2
20230620,130500,612381340,6380,6380,6380,6380,337
20230620,130400,610231280,6380,6390,6390,6380,13
20230620,130300,610148240,6390,6390,6390,6390,1
20230620,130200,610141850,6380,6380,6380,6380,0
20230620,130100,610141850,6380,6380,6380,6380,100
20230620,130000,609503850,6390,6390,6390,6390,102
20230620,125900,608852070,6380,6380,6380,6370,1139
20230620,125800,601585260,6380,6380,6380,6380,104
20230620,125700,600921740,6370,6370,6370,6370,307
20230620,125600,598966150,6380,6380,6380,6380,110
20230620,125500,598264350,6380,6380,6380,6370,1746
20230620,125400,587138690,6380,6380,6380,6380,0
20230620,125300,587138690,6380,6380,6380,6380,1123
20230620,125200,579973950,6380,6390,6390,6380,165
20230620,125100,578920900,6390,6390,6400,6390,1676
20230620,125000,568210500,6400,6400,6400,6400,0
20230620,124900,568210500,6400,6400,6400,6400,60
20230620,124800,567826500,6400,6400,6400,6400,193
20230620,124700,566591300,6400,6410,6410,6400,2741
20230620,124600,549046490,6410,6410,6410,6400,534
20230620,124500,545625390,6410,6410,6410,6410,1
20230620,124400,545618980,6410,6410,6410,6410,1835
20230620,124300,533856630,6410,6410,6410,6410,800
20230620,124200,528728630,6420,6420,6420,6420,88
20230620,124100,528163670,6420,6420,6420,6420,812
20230620,124000,522950630,6420,6420,6420,6420,354
20230620,123900,520677950,6430,6430,6430,6430,0
20230620,123800,520677950,6430,6430,6430,6430,50
20230620,123700,520356450,6430,6440,6440,6430,29
20230620,123600,520169720,6430,6430,6430,6430,74
20230620,123500,519693900,6430,6430,6430,6430,0
20230620,123400,519693900,6430,6430,6430,6430,0
20230620,123300,519693900,6430,6430,6430,6430,0
20230620,123200,519693900,6430,6430,6430,6430,300
20230620,123100,517764900,6420,6430,6430,6420,594
20230620,123000,513949420,6430,6430,6430,6430,0
20230620,122900,513949420,6430,6430,6430,6430,169
20230620,122800,512862750,6430,6420,6430,6420,433
20230620,122700,510082590,6420,6430,6430,6420,154
20230620,122600,509093900,6430,6430,6430,6430,22
20230620,122500,508952440,6430,6430,6430,6430,24
20230620,122400,508798120,6440,6440,6440,6440,0
20230620,122300,508798120,6440,6440,6440,6440,17
20230620,122200,508688640,6430,6430,6430,6430,105
20230620,122100,508013490,6440,6440,6440,6440,16
20230620,122000,507910450,6440,6440,6440,6430,132
20230620,121900,507061490,6440,6440,6440,6440,768
20230620,121800,502115570,6440,6440,6440,6440,0
20230620,121700,502115570,6440,6440,6440,6440,0
20230620,121600,502115570,6440,6430,6440,6430,279
20230620,121500,500319150,6440,6440,6440,6440,0
20230620,121400,500319150,6440,6440,6440,6440,0
20230620,121300,500319150,6440,6440,6440,6440,0
20230620,121200,500319150,6440,6440,6440,6440,5
20230620,121100,500286950,6440,6440,6440,6440,0
20230620,121000,500286950,6440,6430,6440,6430,607
20230620,120900,496378360,6420,6420,6420,6420,0
20230620,120800,496378360,6420,6420,6420,6420,0
20230620,120700,496378360,6420,6420,6420,6420,0
20230620,120600,496378360,6420,6430,6430,6420,104
20230620,120500,495709800,6420,6430,6430,6420,220
20230620,120400,494297350,6420,6420,6420,6420,129
20230620,120300,493469170,6420,6420,6420,6420,35
20230620,120200,493244470,6420,6420,6420,6420,301
20230620,120100,491312050,6420,6430,6430,6420,20
20230620,120000,491183640,6430,6430,6430,6430,0
20230620,115900,491183640,6430,6430,6430,6430,45
20230620,115800,490894290,6420,6420,6420,6420,168
20230620,115700,489815730,6420,6420,6420,6420,0
20230620,115600,489815730,6420,6420,6420,6420,162
20230620,115500,488775690,6420,6420,6420,6420,0
20230620,115400,488775690,6420,6420,6430,6420,63
20230620,115300,488371010,6420,6420,6420,6420,3
20230620,115200,488351750,6420,6420,6420,6420,0
20230620,115100,488351750,6420,6430,6430,6420,23
20230620,115000,488204060,6420,6420,6420,6420,16
20230620,114900,488101340,6420,6420,6420,6420,136
20230620,114800,487228220,6420,6430,6430,6420,71
20230620,114700,486772360,6420,6420,6420,6420,0
20230620,114600,486772360,6420,6420,6420,6420,276
20230620,114500,485000440,6420,6420,6420,6420,0
20230620,114400,485000440,6420,6420,6420,6420,0
20230620,114300,485000440,6420,6420,6420,6420,453
20230620,114200,482092180,6420,6430,6430,6420,2838
20230620,114100,463855450,6430,6430,6440,6430,64
20230620,114000,463443750,6430,6440,6440,6430,22
20230620,113900,463302190,6440,6440,6440,6440,282
20230620,113800,461486110,6450,6450,6450,6450,10
20230620,113700,461421610,6440,6440,6440,6440,14
20230620,113600,461331450,6440,6440,6440,6440,128
20230620,113500,460507130,6440,6440,6440,6440,130
20230620,113400,459669930,6440,6440,6440,6440,165
20230620,113300,458607330,6450,6450,6450,6450,0
20230620,113200,458607330,6450,6450,6450,6450,0
20230620,113100,458607330,6450,6440,6450,6440,156
20230620,113000,457602130,6440,6440,6440,6440,50
20230620,112900,457280130,6440,6440,6440,6440,215
20230620,112800,455895530,6440,6440,6440,6440,0
20230620,112700,455895530,6440,6440,6440,6440,0
20230620,112600,455895530,6440,6440,6440,6440,20
20230620,112500,455766730,6450,6460,6460,6440,203
20230620,112400,454459050,6460,6440,6460,6440,26
20230620,112300,454291590,6440,6450,6450,6440,393
20230620,112200,451759240,6450,6450,6450,6450,1054
20230620,112100,444960940,6460,6460,6460,6460,87
20230620,112000,444398920,6460,6450,6460,6450,425
20230620,111900,441657660,6450,6450,6450,6450,1
20230620,111800,441651210,6440,6440,6440,6440,1181
20230620,111700,434045570,6440,6440,6450,6430,7437
20230620,111600,386210290,6440,6450,6450,6440,72
20230620,111500,385745900,6440,6440,6440,6440,24
20230620,111400,385591340,6440,6440,6440,6440,0
20230620,111300,385591340,6440,6440,6440,6440,3
20230620,111200,385572020,6440,6440,6440,6440,0
20230620,111100,385572020,6440,6440,6440,6440,0
20230620,111000,385572020,6440,6440,6440,6440,139
20230620,110900,384676860,6450,6450,6450,6450,110
20230620,110800,383967360,6440,6440,6440,6440,19
20230620,110700,383845000,6450,6450,6450,6450,4
20230620,110600,383819200,6450,6450,6450,6450,0
20230620,110500,383819200,6450,6450,6450,6450,1
20230620,110400,383812750,6440,6450,6450,6440,156
20230620,110300,382807340,6450,6450,6450,6450,0
20230620,110200,382807340,6450,6450,6450,6450,10
20230620,110100,382742840,6440,6440,6440,6440,0
20230620,110000,382742840,6440,6450,6450,6440,140
20230620,105900,381841190,6440,6440,6440,6440,0
20230620,105800,381841190,6440,6440,6440,6440,548
20230620,105700,378312070,6440,6440,6440,6440,417
20230620,105600,375626590,6440,6440,6440,6440,733
20230620,105500,370906070,6440,6440,6440,6440,5
20230620,105400,370873870,6450,6460,6460,6450,820
20230620,105300,365584850,6450,6450,6450,6450,1
20230620,105200,365578400,6450,6450,6450,6450,669
20230620,105100,361263350,6460,6450,6460,6450,57
20230620,105000,360895690,6450,6450,6450,6450,82
20230620,104900,360366790,6450,6450,6450,6450,11
20230620,104800,360295840,6450,6450,6450,6450,0
20230620,104700,360295840,6450,6470,6470,6450,1032
20230620,104600,353639060,6460,6460,6460,6460,117
20230620,104500,352883240,6450,6450,6450,6450,72
20230620,104400,352418840,6450,6450,6450,6450,3
20230620,104300,352399490,6450,6450,6450,6450,125
20230620,104200,351593240,6450,6450,6450,6450,19
20230620,104100,351470690,6450,6450,6450,6450,1220
20230620,104000,343601690,6460,6450,6460,6450,82
20230620,103900,343072120,6460,6450,6460,6450,45
20230620,103800,342781860,6460,6460,6460,6460,662
20230620,103700,338505340,6460,6460,6460,6460,292
20230620,103600,336619020,6470,6470,6470,6470,0
20230620,103500,336619020,6470,6470,6470,6470,0
20230620,103400,336619020,6470,6470,6470,6470,37
20230620,103300,336379630,6470,6470,6470,6470,13
20230620,103200,336295520,6460,6460,6460,6460,1
20230620,103100,336289060,6460,6460,6460,6460,100
20230620,103000,335643060,6460,6460,6460,6460,10
20230620,102900,335578460,6460,6460,6460,6460,27
20230620,102800,335404040,6460,6460,6460,6460,14
20230620,102700,335313600,6460,6460,6460,6460,0
20230620,102600,335313600,6460,6460,6460,6460,125
20230620,102500,334506100,6460,6460,6460,6460,1
20230620,102400,334499640,6470,6470,6470,6470,218
20230620,102300,333089180,6470,6480,6480,6470,453
20230620,102200,330154270,6480,6480,6480,6480,2
20230620,102100,330141310,6470,6460,6470,6460,40
20230620,102000,329882710,6470,6470,6470,6470,133
20230620,101900,329022200,6470,6470,6470,6470,0
20230620,101800,329022200,6470,6470,6470,6470,0
20230620,101700,329022200,6470,6470,6470,6470,0
20230620,101600,329022200,6470,6470,6470,6470,76
20230620,101500,328530480,6470,6470,6470,6470,70
20230620,101400,328077580,6470,6470,6470,6470,12
20230620,101300,327999940,6470,6470,6470,6470,464
20230620,101200,324997860,6470,6470,6470,6470,0
20230620,101100,324997860,6470,6470,6470,6470,0
20230620,101000,324997860,6470,6470,6470,6470,174
20230620,100900,323872080,6480,6480,6480,6480,72
20230620,100800,323405520,6470,6470,6470,6470,14
20230620,100700,323314940,6470,6470,6470,6470,0
20230620,100600,323314940,6470,6470,6470,6470,0
20230620,100500,323314940,6470,6470,6470,6470,0
20230620,100400,323314940,6470,6470,6470,6470,0
20230620,100300,323314940,6470,6480,6480,6470,180
20230620,100200,322149560,6470,6470,6470,6470,1
20230620,100100,322143090,6460,6450,6460,6450,643
20230620,100000,317993160,6440,6440,6440,6440,620
20230620,095900,314000360,6450,6450,6450,6450,1
20230620,095800,313993910,6440,6440,6440,6440,664
20230620,095700,309717750,6440,6440,6440,6440,203
20230620,095600,308410430,6440,6450,6450,6440,158
20230620,095500,307391860,6440,6450,6450,6440,569
20230620,095400,303726990,6450,6460,6460,6450,735
20230620,095300,298986050,6450,6450,6450,6450,0
20230620,095200,298986050,6450,6450,6450,6450,110
20230620,095100,298276550,6450,6450,6460,6440,494
20230620,095000,295090470,6440,6450,6450,6440,165
20230620,094900,294027770,6450,6450,6450,6440,2074
20230620,094800,280665490,6450,6480,6480,6450,2129
20230620,094700,266928910,6470,6470,6470,6470,153
20230620,094600,265939000,6470,6470,6470,6470,7
20230620,094500,265893710,6470,6470,6470,6470,287
20230620,094400,264036820,6480,6480,6480,6480,191
20230620,094300,262799140,6490,6490,6490,6490,50
20230620,094200,262474640,6480,6480,6480,6480,2
20230620,094100,262461680,6480,6490,6490,6480,41
20230620,094000,262195600,6490,6480,6490,6480,233
20230620,093900,260685220,6480,6480,6480,6480,51
20230620,093800,260354740,6480,6480,6480,6480,39
20230620,093700,260102020,6480,6470,6480,6470,459
20230620,093600,257130050,6470,6480,6480,6450,474
20230620,093500,254062830,6480,6460,6480,6460,38
20230620,093400,253817150,6470,6470,6470,6470,196
20230620,093300,252549030,6470,6460,6540,6460,1330
20230620,093200,243921350,6460,6460,6460,6460,141
20230620,093100,243010490,6490,6490,6490,6490,11
20230620,093000,242939100,6490,6480,6490,6470,1875
20230620,092900,230798570,6480,6480,6480,6480,166
20230620,092800,229722890,6480,6470,6480,6470,66
20230620,092700,229295380,6470,6470,6470,6470,160
20230620,092600,228260180,6460,6460,6460,6460,441
20230620,092500,225411320,6460,6450,6460,6450,72
20230620,092400,224946500,6450,6460,6460,6450,31
20230620,092300,224746440,6450,6440,6460,6440,225
20230620,092200,223294390,6440,6440,6450,6440,820
20230620,092100,218006180,6440,6440,6450,6440,2177
20230620,092000,203985330,6450,6470,6470,6450,7834
20230620,091900,153411610,6480,6480,6480,6480,57
20230620,091800,153042250,6470,6470,6470,6470,0
20230620,091700,153042250,6470,6470,6470,6470,584
20230620,091600,149263770,6470,6470,6470,6470,502
20230620,091500,146015830,6470,6450,6470,6450,2350
20230620,091400,130823210,6450,6460,6460,6450,260
20230620,091300,129143710,6460,6460,6460,6450,91
20230620,091200,128556650,6460,6460,6460,6450,546
20230620,091100,125033130,6460,6480,6480,6460,6189
20230620,091000,85031850,6480,6480,6480,6480,1
20230620,090900,85025370,6470,6490,6490,6470,1174
20230620,090800,77417960,6490,6480,6490,6480,146
20230620,090700,76470710,6480,6510,6510,6480,1074
20230620,090600,69503700,6510,6520,6530,6510,253
20230620,090500,67854330,6530,6510,6530,6510,301
20230620,090400,65890160,6480,6500,6500,6480,261
20230620,090300,64194980,6500,6530,6530,6500,1328
20230620,090200,55558370,6520,6480,6520,6480,714
20230620,090100,50912210,6480,6520,6520,6480,407
20230620,090000,48271970,6480,6440,6510,6440,7489