KissMeData/104540/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,193800,777919480,13550,13550,13550,13550,675
20230620,193700,777919480,13550,13550,13550,13550,0
20230620,193600,777919480,13550,13550,13550,13550,0
20230620,193500,777919480,13550,13550,13550,13550,0
20230620,193400,777919480,13550,13550,13550,13550,0
20230620,193300,777919480,13550,13550,13550,13550,0
20230620,193200,777919480,13550,13550,13550,13550,0
20230620,193100,777919480,13550,13550,13550,13550,0
20230620,193000,777919480,13550,13550,13550,13550,0
20230620,192900,777919480,13550,13550,13550,13550,0
20230620,192800,777919480,13550,13550,13550,13550,0
20230620,192700,777919480,13550,13550,13550,13550,0
20230620,192600,777919480,13550,13550,13550,13550,0
20230620,192500,777919480,13550,13550,13550,13550,0
20230620,192400,777919480,13550,13550,13550,13550,0
20230620,192300,777919480,13550,13550,13550,13550,0
20230620,192200,777919480,13550,13550,13550,13550,0
20230620,192100,777919480,13550,13550,13550,13550,0
20230620,192000,777919480,13550,13550,13550,13550,0
20230620,191900,777919480,13550,13550,13550,13550,0
20230620,191800,777919480,13550,13550,13550,13550,0
20230620,191700,777919480,13550,13550,13550,13550,0
20230620,191600,777919480,13550,13550,13550,13550,0
20230620,191500,777919480,13550,13550,13550,13550,0
20230620,191400,777919480,13550,13550,13550,13550,0
20230620,191300,777919480,13550,13550,13550,13550,0
20230620,191200,777919480,13550,13550,13550,13550,0
20230620,191100,777919480,13550,13550,13550,13550,0
20230620,191000,777919480,13550,13550,13550,13550,0
20230620,190900,777919480,13550,13550,13550,13550,0
20230620,190800,777919480,13550,13550,13550,13550,675
20230620,190700,777919480,13550,13550,13550,13550,0
20230620,190600,777919480,13550,13550,13550,13550,0
20230620,190500,777919480,13550,13550,13550,13550,0
20230620,190400,777919480,13550,13550,13550,13550,0
20230620,190300,777919480,13550,13550,13550,13550,0
20230620,190200,777919480,13550,13550,13550,13550,0
20230620,190100,777919480,13550,13550,13550,13550,0
20230620,190000,777919480,13550,13550,13550,13550,0
20230620,185900,777919480,13550,13550,13550,13550,0
20230620,185800,777919480,13550,13550,13550,13550,0
20230620,185700,777919480,13550,13550,13550,13550,0
20230620,185600,777919480,13550,13550,13550,13550,0
20230620,185500,777919480,13550,13550,13550,13550,0
20230620,185400,777919480,13550,13550,13550,13550,0
20230620,185300,777919480,13550,13550,13550,13550,0
20230620,185200,777919480,13550,13550,13550,13550,0
20230620,185100,777919480,13550,13550,13550,13550,0
20230620,185000,777919480,13550,13550,13550,13550,0
20230620,184900,777919480,13550,13550,13550,13550,0
20230620,184800,777919480,13550,13550,13550,13550,0
20230620,184700,777919480,13550,13550,13550,13550,0
20230620,184600,777919480,13550,13550,13550,13550,0
20230620,184500,777919480,13550,13550,13550,13550,0
20230620,184400,777919480,13550,13550,13550,13550,0
20230620,184300,777919480,13550,13550,13550,13550,0
20230620,184200,777919480,13550,13550,13550,13550,0
20230620,184100,777919480,13550,13550,13550,13550,0
20230620,184000,777919480,13550,13550,13550,13550,0
20230620,183900,777919480,13550,13550,13550,13550,0
20230620,183800,777919480,13550,13550,13550,13550,675
20230620,183700,777919480,13550,13550,13550,13550,0
20230620,183600,777919480,13550,13550,13550,13550,0
20230620,183500,777919480,13550,13550,13550,13550,0
20230620,183400,777919480,13550,13550,13550,13550,0
20230620,183300,777919480,13550,13550,13550,13550,0
20230620,183200,777919480,13550,13550,13550,13550,0
20230620,183100,777919480,13550,13550,13550,13550,0
20230620,183000,777919480,13550,13550,13550,13550,0
20230620,182900,777919480,13550,13550,13550,13550,0
20230620,182800,777919480,13550,13550,13550,13550,0
20230620,182700,777919480,13550,13550,13550,13550,0
20230620,182600,777919480,13550,13550,13550,13550,0
20230620,182500,777919480,13550,13550,13550,13550,0
20230620,182400,777919480,13550,13550,13550,13550,0
20230620,182300,777919480,13550,13550,13550,13550,0
20230620,182200,777919480,13550,13550,13550,13550,0
20230620,182100,777919480,13550,13550,13550,13550,0
20230620,182000,777919480,13550,13550,13550,13550,0
20230620,181900,777919480,13550,13550,13550,13550,0
20230620,181800,777919480,13550,13550,13550,13550,0
20230620,181700,777919480,13550,13550,13550,13550,0
20230620,181600,777919480,13550,13550,13550,13550,0
20230620,181500,777919480,13550,13550,13550,13550,0
20230620,181400,777919480,13550,13550,13550,13550,0
20230620,181300,777919480,13550,13550,13550,13550,0
20230620,181200,777919480,13550,13550,13550,13550,0
20230620,181100,777919480,13550,13550,13550,13550,0
20230620,181000,777919480,13550,13550,13550,13550,0
20230620,180900,777919480,13550,13550,13550,13550,0
20230620,180800,777919480,13550,13550,13550,13550,675
20230620,180700,777919480,13550,13550,13550,13550,0
20230620,180600,777919480,13550,13550,13550,13550,0
20230620,180500,777919480,13550,13550,13550,13550,0
20230620,180400,777919480,13550,13550,13550,13550,0
20230620,180300,777919480,13550,13550,13550,13550,0
20230620,180200,777919480,13550,13550,13550,13550,0
20230620,180100,777919480,13550,13550,13550,13550,0
20230620,180000,777919480,13550,13550,13550,13550,0
20230620,175900,777919480,13550,13550,13550,13550,0
20230620,175800,777919480,13550,13550,13550,13550,0
20230620,175700,777919480,13550,13550,13550,13550,0
20230620,175600,777919480,13550,13550,13550,13550,0
20230620,175500,777919480,13550,13550,13550,13550,0
20230620,175400,777919480,13550,13550,13550,13550,0
20230620,175300,777919480,13550,13550,13550,13550,0
20230620,175200,777919480,13550,13550,13550,13550,0
20230620,175100,777919480,13550,13550,13550,13550,0
20230620,175000,777919480,13550,13550,13550,13550,0
20230620,174900,777919480,13550,13550,13550,13550,0
20230620,174800,777919480,13550,13550,13550,13550,0
20230620,174700,777919480,13550,13550,13550,13550,0
20230620,174600,777919480,13550,13550,13550,13550,0
20230620,174500,777919480,13550,13550,13550,13550,0
20230620,174400,777919480,13550,13550,13550,13550,0
20230620,174300,777919480,13550,13550,13550,13550,0
20230620,174200,777919480,13550,13550,13550,13550,0
20230620,174100,777919480,13550,13550,13550,13550,0
20230620,174000,777919480,13550,13550,13550,13550,0
20230620,173900,777919480,13550,13550,13550,13550,0
20230620,173800,777919480,13550,13550,13550,13550,675
20230620,173700,777919480,13550,13550,13550,13550,0
20230620,173600,777919480,13550,13550,13550,13550,0
20230620,173500,777919480,13550,13550,13550,13550,0
20230620,173400,777919480,13550,13550,13550,13550,0
20230620,173300,777919480,13550,13550,13550,13550,0
20230620,173200,777919480,13550,13550,13550,13550,0
20230620,173100,777919480,13550,13550,13550,13550,0
20230620,173000,777919480,13550,13550,13550,13550,0
20230620,172900,777919480,13550,13550,13550,13550,0
20230620,172800,777919480,13550,13550,13550,13550,0
20230620,172700,777919480,13550,13550,13550,13550,0
20230620,172600,777919480,13550,13550,13550,13550,0
20230620,172500,777919480,13550,13550,13550,13550,0
20230620,172400,777919480,13550,13550,13550,13550,0
20230620,172300,777919480,13550,13550,13550,13550,0
20230620,172200,777919480,13550,13550,13550,13550,0
20230620,172100,777919480,13550,13550,13550,13550,0
20230620,172000,777919480,13550,13550,13550,13550,0
20230620,171900,777919480,13550,13550,13550,13550,0
20230620,171800,777919480,13550,13550,13550,13550,0
20230620,171700,777919480,13550,13550,13550,13550,0
20230620,171600,777919480,13550,13550,13550,13550,0
20230620,171500,777919480,13550,13550,13550,13550,0
20230620,171400,777919480,13550,13550,13550,13550,0
20230620,171300,777919480,13550,13550,13550,13550,0
20230620,171200,777919480,13550,13550,13550,13550,0
20230620,171100,777919480,13550,13550,13550,13550,0
20230620,171000,777919480,13550,13550,13550,13550,0
20230620,170900,777919480,13550,13550,13550,13550,0
20230620,170800,777919480,13550,13550,13550,13550,675
20230620,170700,777919480,13550,13550,13550,13550,0
20230620,170600,777919480,13550,13550,13550,13550,0
20230620,170500,777919480,13550,13550,13550,13550,0
20230620,170400,777919480,13550,13550,13550,13550,0
20230620,170300,777919480,13550,13550,13550,13550,0
20230620,170200,777919480,13550,13550,13550,13550,0
20230620,170100,777919480,13550,13550,13550,13550,0
20230620,170000,777919480,13550,13550,13550,13550,0
20230620,165900,777919480,13550,13550,13550,13550,0
20230620,165800,777919480,13550,13550,13550,13550,0
20230620,165700,777919480,13550,13550,13550,13550,0
20230620,165600,777919480,13550,13550,13550,13550,0
20230620,165500,777919480,13550,13550,13550,13550,0
20230620,165400,777919480,13550,13550,13550,13550,0
20230620,165300,777919480,13550,13550,13550,13550,0
20230620,165200,777919480,13550,13550,13550,13550,0
20230620,165100,777919480,13550,13550,13550,13550,0
20230620,165000,777919480,13550,13550,13550,13550,0
20230620,164900,777919480,13550,13550,13550,13550,0
20230620,164800,777919480,13550,13550,13550,13550,0
20230620,164700,777919480,13550,13550,13550,13550,0
20230620,164600,777919480,13550,13550,13550,13550,0
20230620,164500,777919480,13550,13550,13550,13550,0
20230620,164400,777919480,13550,13550,13550,13550,0
20230620,164300,777919480,13550,13550,13550,13550,0
20230620,164200,777919480,13550,13550,13550,13550,0
20230620,164100,777919480,13550,13550,13550,13550,0
20230620,164000,777919480,13550,13550,13550,13550,0
20230620,163900,777919480,13550,13550,13550,13550,0
20230620,163800,777919480,13550,13550,13550,13550,675
20230620,163700,777919480,13550,13550,13550,13550,0
20230620,163600,777919480,13550,13550,13550,13550,0
20230620,163500,777919480,13550,13550,13550,13550,0
20230620,163400,777919480,13550,13550,13550,13550,0
20230620,163300,777919480,13550,13550,13550,13550,0
20230620,163200,777919480,13550,13550,13550,13550,0
20230620,163100,777919480,13550,13550,13550,13550,0
20230620,163000,777919480,13550,13550,13550,13550,0
20230620,162900,777919480,13550,13550,13550,13550,0
20230620,162800,777919480,13550,13550,13550,13550,0
20230620,162700,777919480,13550,13550,13550,13550,0
20230620,162600,777919480,13550,13550,13550,13550,0
20230620,162500,777919480,13550,13550,13550,13550,0
20230620,162400,777919480,13550,13550,13550,13550,0
20230620,162300,777919480,13550,13550,13550,13550,0
20230620,162200,777919480,13550,13550,13550,13550,0
20230620,162100,777919480,13550,13550,13550,13550,0
20230620,162000,777919480,13550,13550,13550,13550,0
20230620,161900,777919480,13550,13550,13550,13550,0
20230620,161800,777919480,13550,13550,13550,13550,0
20230620,161700,777919480,13550,13550,13550,13550,0
20230620,161600,777919480,13550,13550,13550,13550,0
20230620,161500,777919480,13550,13550,13550,13550,0
20230620,161400,777919480,13550,13550,13550,13550,0
20230620,161300,777919480,13550,13550,13550,13550,0
20230620,161200,777919480,13550,13550,13550,13550,0
20230620,161100,777919480,13550,13550,13550,13550,0
20230620,161000,777919480,13550,13550,13550,13550,0
20230620,160900,777919480,13550,13550,13550,13550,0
20230620,160800,777919480,13550,13550,13550,13550,675
20230620,160700,777919480,13550,13550,13550,13550,0
20230620,160600,777919480,13550,13550,13550,13550,0
20230620,160500,777919480,13550,13550,13550,13550,0
20230620,160400,777919480,13550,13550,13550,13550,0
20230620,160300,777919480,13550,13550,13550,13550,0
20230620,160200,777919480,13550,13550,13550,13550,0
20230620,160100,777919480,13550,13550,13550,13550,0
20230620,160000,777919480,13550,13550,13550,13550,0
20230620,155900,777919480,13550,13550,13550,13550,0
20230620,155800,777919480,13550,13550,13550,13550,0
20230620,155700,777919480,13550,13550,13550,13550,0
20230620,155600,777919480,13550,13550,13550,13550,0
20230620,155500,777919480,13550,13550,13550,13550,0
20230620,155400,777919480,13550,13550,13550,13550,0
20230620,155300,777919480,13550,13550,13550,13550,0
20230620,155200,777919480,13550,13550,13550,13550,0
20230620,155100,777919480,13550,13550,13550,13550,0
20230620,155000,777919480,13550,13550,13550,13550,0
20230620,154900,777919480,13550,13550,13550,13550,0
20230620,154800,777919480,13550,13550,13550,13550,0
20230620,154700,777919480,13550,13550,13550,13550,0
20230620,154600,777919480,13550,13550,13550,13550,0
20230620,154500,777919480,13550,13550,13550,13550,0
20230620,154400,777919480,13550,13550,13550,13550,0
20230620,154300,777919480,13550,13550,13550,13550,0
20230620,154200,777919480,13550,13550,13550,13550,0
20230620,154100,777919480,13550,13550,13550,13550,0
20230620,154000,777919480,13550,13550,13550,13550,0
20230620,153900,777919480,13550,13550,13550,13550,0
20230620,153800,777919480,13550,13550,13550,13550,675
20230620,153700,777919480,13550,13550,13550,13550,0
20230620,153600,777919480,13550,13550,13550,13550,0
20230620,153500,777919480,13550,13550,13550,13550,0
20230620,153400,777919480,13550,13550,13550,13550,0
20230620,153300,777919480,13550,13550,13550,13550,0
20230620,153200,777919480,13550,13550,13550,13550,0
20230620,153100,777919480,13550,13550,13550,13550,0
20230620,153000,777919480,13550,13550,13550,13550,675
20230620,152900,768773230,13610,13610,13610,13610,0
20230620,152800,768773230,13610,13610,13610,13610,0
20230620,152700,768773230,13610,13610,13610,13610,0
20230620,152600,768773230,13610,13610,13610,13610,0
20230620,152500,768773230,13610,13610,13610,13610,0
20230620,152400,768773230,13610,13610,13610,13610,0
20230620,152300,768773230,13610,13610,13610,13610,0
20230620,152200,768773230,13610,13610,13610,13610,0
20230620,152100,768773230,13610,13610,13610,13610,0
20230620,152000,768773230,13610,13610,13610,13610,0
20230620,151900,768773230,13610,13610,13610,13610,9
20230620,151800,768650740,13610,13610,13610,13610,10
20230620,151700,768514640,13610,13600,13610,13600,213
20230620,151600,765615730,13600,13600,13600,13600,43
20230620,151500,765030930,13600,13600,13600,13570,903
20230620,151400,752769780,13600,13560,13600,13560,427
20230620,151300,746969120,13550,13550,13550,13550,0
20230620,151200,746969120,13550,13550,13550,13550,4
20230620,151100,746914920,13560,13550,13560,13550,4
20230620,151000,746860710,13550,13550,13550,13550,111
20230620,150900,745356660,13550,13550,13550,13550,1
20230620,150800,745343110,13550,13550,13550,13550,1
20230620,150700,745329560,13570,13570,13570,13570,0
20230620,150600,745329560,13570,13570,13570,13570,0
20230620,150500,745329560,13570,13570,13570,13570,1
20230620,150400,745315990,13570,13570,13570,13570,0
20230620,150300,745315990,13570,13570,13570,13570,0
20230620,150200,745315990,13570,13570,13570,13570,0
20230620,150100,745315990,13570,13570,13570,13570,0
20230620,150000,745315990,13570,13500,13570,13480,239
20230620,145900,742090970,13490,13490,13490,13490,0
20230620,145800,742090970,13490,13500,13590,13490,812
20230620,145700,731104410,13500,13520,13520,13500,1298
20230620,145600,713570820,13520,13510,13520,13510,11
20230620,145500,713422200,13510,13510,13510,13510,117
20230620,145400,711841530,13510,13510,13510,13510,150
20230620,145300,709815030,13510,13520,13520,13510,75
20230620,145200,708801320,13520,13510,13520,13510,124
20230620,145100,707125010,13520,13510,13520,13510,23
20230620,145000,706814180,13510,13520,13520,13510,343
20230620,144900,702176870,13520,13520,13520,13520,0
20230620,144800,702176870,13520,13520,13520,13520,4
20230620,144700,702122790,13520,13520,13520,13520,4
20230620,144600,702068710,13530,13530,13530,13520,114
20230620,144500,700526330,13530,13530,13530,13530,16
20230620,144400,700309850,13530,13530,13530,13530,0
20230620,144300,700309850,13530,13530,13530,13530,2
20230620,144200,700282790,13530,13510,13530,13510,3
20230620,144100,700242230,13550,13550,13550,13550,1
20230620,144000,700228680,13550,13550,13550,13550,0
20230620,143900,700228680,13550,13550,13550,13550,3
20230620,143800,700188030,13550,13550,13550,13550,0
20230620,143700,700188030,13550,13550,13550,13550,0
20230620,143600,700188030,13550,13550,13550,13550,3
20230620,143500,700147380,13550,13550,13550,13550,4
20230620,143400,700093180,13550,13530,13550,13530,8
20230620,143300,699984880,13520,13510,13520,13510,4
20230620,143200,699930810,13510,13560,13560,13510,555
20230620,143100,692407760,13600,13600,13600,13600,0
20230620,143000,692407760,13600,13590,13600,13590,700
20230620,142900,682887940,13600,13580,13600,13580,498
20230620,142800,676118860,13520,13520,13520,13520,0
20230620,142700,676118860,13520,13520,13520,13520,0
20230620,142600,676118860,13520,13520,13520,13520,0
20230620,142500,676118860,13520,13520,13520,13520,2
20230620,142400,676091820,13500,13500,13500,13500,0
20230620,142300,676091820,13500,13500,13500,13500,0
20230620,142200,676091820,13500,13500,13500,13500,0
20230620,142100,676091820,13500,13500,13500,13500,0
20230620,142000,676091820,13500,13500,13500,13500,0
20230620,141900,676091820,13500,13500,13500,13500,0
20230620,141800,676091820,13500,13500,13500,13500,0
20230620,141700,676091820,13500,13510,13510,13500,364
20230620,141600,671177640,13510,13550,13550,13510,728
20230620,141500,661337500,13580,13580,13580,13580,0
20230620,141400,661337500,13580,13580,13580,13580,0
20230620,141300,661337500,13580,13580,13580,13580,0
20230620,141200,661337500,13580,13580,13580,13580,0
20230620,141100,661337500,13580,13580,13580,13580,0
20230620,141000,661337500,13580,13580,13580,13580,0
20230620,140900,661337500,13580,13580,13580,13580,0
20230620,140800,661337500,13580,13580,13580,13580,0
20230620,140700,661337500,13580,13580,13580,13580,1
20230620,140600,661323920,13580,13580,13580,13580,3
20230620,140500,661283180,13530,13590,13600,13530,616
20230620,140400,652939000,13530,13530,13530,13530,0
20230620,140300,652939000,13530,13530,13530,13530,0
20230620,140200,652939000,13530,13530,13530,13530,13
20230620,140100,652763110,13520,13520,13520,13520,1
20230620,140000,652749590,13530,13530,13530,13530,0
20230620,135900,652749590,13530,13530,13530,13530,19
20230620,135800,652492520,13530,13530,13530,13530,0
20230620,135700,652492520,13530,13530,13530,13530,1
20230620,135600,652478990,13530,13530,13530,13530,0
20230620,135500,652478990,13530,13530,13530,13530,0
20230620,135400,652478990,13530,13530,13530,13530,20
20230620,135300,652208390,13570,13570,13580,13570,56
20230620,135200,651448400,13580,13580,13580,13580,60
20230620,135100,650633600,13530,13530,13530,13530,100
20230620,135000,649280600,13590,13590,13590,13590,0
20230620,134900,649280600,13590,13590,13590,13590,50
20230620,134800,648601100,13600,13520,13600,13520,1016
20230620,134700,634787730,13520,13520,13520,13520,50
20230620,134600,634111730,13520,13520,13520,13520,0
20230620,134500,634111730,13520,13520,13520,13520,8
20230620,134400,634003570,13520,13520,13520,13520,0
20230620,134300,634003570,13520,13520,13520,13520,0
20230620,134200,634003570,13520,13520,13520,13520,0
20230620,134100,634003570,13520,13520,13520,13520,0
20230620,134000,634003570,13520,13520,13520,13520,0
20230620,133900,634003570,13520,13510,13520,13510,96
20230620,133800,632706040,13510,13510,13510,13510,66
20230620,133700,631814380,13500,13500,13500,13500,0
20230620,133600,631814380,13500,13500,13500,13500,0
20230620,133500,631814380,13500,13500,13500,13500,0
20230620,133400,631814380,13500,13510,13510,13500,11
20230620,133300,631665870,13490,13490,13490,13490,0
20230620,133200,631665870,13490,13490,13490,13490,0
20230620,133100,631665870,13490,13490,13490,13490,0
20230620,133000,631665870,13490,13490,13490,13490,58
20230620,132900,630883450,13490,13490,13490,13490,0
20230620,132800,630883450,13490,13490,13490,13490,0
20230620,132700,630883450,13490,13490,13490,13490,1
20230620,132600,630869960,13490,13490,13490,13490,185
20230620,132500,628374310,13500,13500,13500,13500,62
20230620,132400,627537310,13500,13500,13500,13500,0
20230620,132300,627537310,13500,13500,13500,13500,0
20230620,132200,627537310,13500,13500,13500,13500,0
20230620,132100,627537310,13500,13500,13500,13500,0
20230620,132000,627537310,13500,13500,13500,13500,0
20230620,131900,627537310,13500,13500,13500,13500,0
20230620,131800,627537310,13500,13500,13500,13500,0
20230620,131700,627537310,13500,13500,13500,13500,0
20230620,131600,627537310,13500,13500,13500,13500,0
20230620,131500,627537310,13500,13500,13500,13500,0
20230620,131400,627537310,13500,13500,13500,13500,7
20230620,131300,627442810,13500,13500,13500,13500,0
20230620,131200,627442810,13500,13500,13500,13500,15
20230620,131100,627240310,13500,13500,13500,13500,20
20230620,131000,626970310,13460,13460,13460,13460,63
20230620,130900,626122330,13500,13500,13500,13500,0
20230620,130800,626122330,13500,13500,13500,13500,1
20230620,130700,626108830,13500,13500,13500,13450,461
20230620,130600,619900700,13480,13480,13480,13480,0
20230620,130500,619900700,13480,13480,13480,13480,0
20230620,130400,619900700,13480,13480,13480,13480,0
20230620,130300,619900700,13480,13480,13480,13480,0
20230620,130200,619900700,13480,13480,13480,13480,0
20230620,130100,619900700,13480,13500,13500,13480,322
20230620,130000,615557180,13520,13510,13520,13510,46
20230620,125900,614935420,13500,13500,13500,13500,10
20230620,125800,614800420,13510,13510,13510,13510,15
20230620,125700,614597770,13520,13520,13520,13520,0
20230620,125600,614597770,13520,13520,13520,13520,0
20230620,125500,614597770,13520,13520,13520,13520,0
20230620,125400,614597770,13520,13520,13520,13520,4
20230620,125300,614543690,13520,13520,13520,13520,325
20230620,125200,610149690,13520,13520,13520,13520,500
20230620,125100,603389690,13530,13530,13530,13530,100
20230620,125000,602036690,13530,13530,13530,13530,0
20230620,124900,602036690,13530,13530,13530,13530,1
20230620,124800,602023160,13520,13520,13520,13520,0
20230620,124700,602023160,13520,13520,13520,13520,0
20230620,124600,602023160,13520,13520,13520,13520,0
20230620,124500,602023160,13520,13520,13520,13520,0
20230620,124400,602023160,13520,13520,13520,13520,0
20230620,124300,602023160,13520,13520,13520,13520,0
20230620,124200,602023160,13520,13540,13540,13520,40
20230620,124100,601481730,13540,13540,13540,13540,0
20230620,124000,601481730,13540,13540,13540,13540,0
20230620,123900,601481730,13540,13540,13540,13540,0
20230620,123800,601481730,13540,13540,13540,13540,0
20230620,123700,601481730,13540,13540,13540,13540,0
20230620,123600,601481730,13540,13540,13540,13540,0
20230620,123500,601481730,13540,13550,13550,13540,16
20230620,123400,601264940,13560,13560,13560,13560,15
20230620,123300,601061540,13570,13570,13570,13570,119
20230620,123200,599446710,13570,13570,13600,13570,111
20230620,123100,597937440,13580,13580,13580,13580,15
20230620,123000,597733740,13590,13590,13590,13590,178
20230620,122900,595314720,13590,13590,13590,13590,19
20230620,122800,595056510,13590,13590,13590,13590,0
20230620,122700,595056510,13590,13590,13590,13590,0
20230620,122600,595056510,13590,13590,13590,13590,0
20230620,122500,595056510,13590,13590,13590,13590,0
20230620,122400,595056510,13590,13590,13590,13590,0
20230620,122300,595056510,13590,13590,13590,13590,0
20230620,122200,595056510,13590,13590,13590,13590,4
20230620,122100,595002150,13600,13600,13600,13600,0
20230620,122000,595002150,13600,13600,13600,13590,484
20230620,121900,588419860,13600,13600,13600,13600,0
20230620,121800,588419860,13600,13600,13600,13600,0
20230620,121700,588419860,13600,13590,13600,13590,2512
20230620,121600,554256750,13590,13590,13600,13590,523
20230620,121500,547144350,13600,13600,13600,13600,0
20230620,121400,547144350,13600,13550,13600,13550,308
20230620,121300,542958160,13560,13560,13560,13560,2
20230620,121200,542931040,13560,13560,13560,13560,31
20230620,121100,542510680,13550,13550,13550,13540,31
20230620,121000,542090730,13540,13540,13540,13540,6
20230620,120900,542009490,13540,13530,13540,13520,24
20230620,120800,541684580,13540,13540,13540,13540,50
20230620,120700,541007580,13540,13540,13540,13540,0
20230620,120600,541007580,13540,13540,13540,13540,0
20230620,120500,541007580,13540,13540,13540,13540,6
20230620,120400,540926340,13540,13540,13540,13540,0
20230620,120300,540926340,13540,13540,13540,13540,0
20230620,120200,540926340,13540,13540,13540,13540,0
20230620,120100,540926340,13540,13520,13540,13520,10
20230620,120000,540790970,13540,13540,13540,13540,0
20230620,115900,540790970,13540,13540,13540,13540,17
20230620,115800,540560790,13530,13530,13530,13530,23
20230620,115700,540249600,13490,13490,13490,13490,0
20230620,115600,540249600,13490,13500,13500,13490,620
20230620,115500,531885450,13550,13500,13550,13500,22
20230620,115400,531587400,13500,13500,13500,13500,0
20230620,115300,531587400,13500,13510,13510,13500,150
20230620,115200,529562350,13510,13510,13510,13510,26
20230620,115100,529211090,13510,13520,13520,13510,203
20230620,115000,526468310,13560,13560,13560,13560,1
20230620,114900,526454750,13520,13520,13520,13520,0
20230620,114800,526454750,13520,13520,13520,13520,50
20230620,114700,525778750,13510,13510,13510,13510,0
20230620,114600,525778750,13510,13510,13510,13510,0
20230620,114500,525778750,13510,13510,13510,13510,0
20230620,114400,525778750,13510,13510,13510,13510,9
20230620,114300,525657160,13510,13510,13510,13510,50
20230620,114200,524981660,13500,13500,13500,13500,200
20230620,114100,522281660,13570,13570,13570,13570,18
20230620,114000,522037400,13570,13570,13570,13570,0
20230620,113900,522037400,13570,13570,13570,13570,0
20230620,113800,522037400,13570,13570,13570,13570,1
20230620,113700,522023830,13560,13560,13560,13560,200
20230620,113600,519311830,13580,13580,13580,13580,147
20230620,113500,517315570,13580,13580,13580,13580,0
20230620,113400,517315570,13580,13580,13580,13580,0
20230620,113300,517315570,13580,13580,13580,13580,0
20230620,113200,517315570,13580,13640,13700,13580,474
20230620,113100,510827400,13650,13640,13650,13630,570
20230620,113000,503047260,13580,13540,13580,13540,1046
20230620,112900,488852410,13450,13450,13450,13450,0
20230620,112800,488852410,13450,13450,13450,13450,0
20230620,112700,488852410,13450,13480,13540,13450,1010
20230620,112600,475179280,13440,13440,13440,13440,0
20230620,112500,475179280,13440,13440,13440,13440,0
20230620,112400,475179280,13440,13440,13440,13440,0
20230620,112300,475179280,13440,13440,13440,13440,5
20230620,112200,475112080,13430,13430,13430,13430,20
20230620,112100,474843480,13490,13490,13490,13490,0
20230620,112000,474843480,13490,13490,13490,13490,0
20230620,111900,474843480,13490,13450,13490,13450,1000
20230620,111800,461355580,13410,13410,13410,13410,0
20230620,111700,461355580,13410,13410,13410,13410,0
20230620,111600,461355580,13410,13410,13410,13410,0
20230620,111500,461355580,13410,13410,13410,13410,0
20230620,111400,461355580,13410,13410,13410,13410,0
20230620,111300,461355580,13410,13410,13410,13410,4
20230620,111200,461301940,13410,13410,13410,13410,1
20230620,111100,461288530,13410,13410,13410,13410,24
20230620,111000,460966690,13410,13410,13410,13410,18
20230620,110900,460725310,13410,13400,13410,13400,43
20230620,110800,460148690,13400,13410,13410,13400,609
20230620,110700,451983000,13460,13460,13460,13460,0
20230620,110600,451983000,13460,13460,13460,13460,0
20230620,110500,451983000,13460,13460,13460,13460,0
20230620,110400,451983000,13460,13450,13460,13450,10
20230620,110300,451848410,13460,13460,13460,13460,51
20230620,110200,451161950,13470,13470,13470,13470,0
20230620,110100,451161950,13470,13470,13470,13470,0
20230620,110000,451161950,13470,13470,13470,13470,0
20230620,105900,451161950,13470,13470,13470,13470,40
20230620,105800,450623150,13440,13420,13440,13420,106
20230620,105700,449200510,13420,13420,13420,13420,0
20230620,105600,449200510,13420,13430,13430,13420,100
20230620,105500,447858300,13440,13430,13440,13420,138
20230620,105400,446005530,13430,13430,13430,13430,0
20230620,105300,446005530,13430,13430,13430,13430,0
20230620,105200,446005530,13430,13430,13430,13430,0
20230620,105100,446005530,13430,13430,13430,13430,61
20230620,105000,445186300,13430,13450,13450,13430,434
20230620,104900,439354830,13440,13440,13440,13440,70
20230620,104800,438414030,13470,13470,13470,13470,33
20230620,104700,437969520,13470,13470,13470,13470,0
20230620,104600,437969520,13470,13470,13470,13470,1
20230620,104500,437956050,13420,13420,13420,13420,0
20230620,104400,437956050,13420,13420,13420,13420,18
20230620,104300,437714490,13420,13420,13420,13420,0
20230620,104200,437714490,13420,13420,13420,13420,0
20230620,104100,437714490,13420,13430,13430,13420,383
20230620,104000,432574620,13420,13420,13420,13420,0
20230620,103900,432574620,13420,13420,13420,13420,0
20230620,103800,432574620,13420,13420,13420,13420,5
20230620,103700,432507520,13420,13420,13420,13420,0
20230620,103600,432507520,13420,13420,13420,13420,110
20230620,103500,431031320,13480,13470,13480,13470,10
20230620,103400,430896610,13420,13420,13420,13420,0
20230620,103300,430896610,13420,13370,13420,13370,115
20230620,103200,429358310,13370,13370,13370,13370,151
20230620,103100,427339440,13380,13390,13390,13380,315
20230620,103000,423123740,13390,13410,13410,13390,51
20230620,102900,422439850,13390,13390,13390,13390,0
20230620,102800,422439850,13390,13390,13390,13390,0
20230620,102700,422439850,13390,13410,13410,13390,14
20230620,102600,422252370,13380,13380,13380,13380,0
20230620,102500,422252370,13380,13380,13380,13380,70
20230620,102400,421315770,13380,13410,13410,13380,32
20230620,102300,420887490,13410,13410,13410,13410,2
20230620,102200,420860670,13380,13380,13380,13380,11
20230620,102100,420713490,13380,13390,13390,13380,22
20230620,102000,420419120,13400,13410,13410,13400,2
20230620,101900,420392310,13420,13420,13420,13420,0
20230620,101800,420392310,13420,13370,13420,13360,240
20230620,101700,417173860,13360,13360,13360,13360,0
20230620,101600,417173860,13360,13360,13360,13360,20
20230620,101500,416906660,13360,13360,13360,13360,143
20230620,101400,414996180,13340,13340,13340,13340,20
20230620,101300,414729380,13330,13390,13390,13330,2338
20230620,101200,383547030,13420,13410,13420,13410,500
20230620,101100,376837390,13410,13470,13470,13400,2961
20230620,101000,337099180,13480,13510,13510,13480,956
20230620,100900,324203520,13510,13510,13510,13510,0
20230620,100800,324203520,13510,13510,13510,13510,0
20230620,100700,324203520,13510,13510,13510,13510,0
20230620,100600,324203520,13510,13510,13510,13510,50
20230620,100500,323528020,13570,13570,13570,13570,0
20230620,100400,323528020,13570,13510,13570,13510,4
20230620,100300,323473800,13500,13500,13500,13500,2
20230620,100200,323446800,13500,13510,13510,13500,125
20230620,100100,321759150,13590,13590,13590,13590,0
20230620,100000,321759150,13590,13550,13590,13510,1001
20230620,095900,308214000,13550,13570,13570,13550,233
20230620,095800,305053160,13570,13570,13570,13570,57
20230620,095700,304279670,13570,13570,13570,13570,0
20230620,095600,304279670,13570,13570,13570,13570,23
20230620,095500,303967560,13570,13570,13570,13570,0
20230620,095400,303967560,13570,13570,13570,13570,7
20230620,095300,303872570,13540,13560,13590,13540,735
20230620,095200,293919130,13590,13560,13590,13550,86
20230620,095100,292753000,13590,13610,13610,13560,1085
20230620,095000,278013430,13610,13610,13610,13600,98
20230620,094900,276680370,13610,13600,13620,13590,767
20230620,094800,266248660,13630,13620,13650,13600,1403
20230620,094700,247150110,13650,13620,13650,13620,152
20230620,094600,245079810,13650,13620,13650,13620,198
20230620,094500,242382900,13670,13730,13730,13620,953
20230620,094400,229384310,13740,13820,13820,13720,2180
20230620,094300,199405030,13820,13680,13820,13680,2625
20230620,094200,163295500,13700,13700,13700,13700,15
20230620,094100,163090000,13700,13730,13730,13700,196
20230620,094000,160399120,13750,13630,13750,13630,1285
20230620,093900,142816340,13630,13630,13630,13630,10
20230620,093800,142680040,13630,13620,13630,13620,51
20230620,093700,141985410,13620,13620,13620,13620,36
20230620,093600,141495090,13620,13620,13620,13620,16
20230620,093500,141277170,13620,13610,13620,13610,512
20230620,093400,134308380,13610,13640,13640,13610,1196
20230620,093300,118019910,13640,13640,13640,13640,229
20230620,093200,114896350,13640,13660,13660,13640,106
20230620,093100,113449450,13660,13660,13660,13660,1
20230620,093000,113435790,13660,13660,13660,13660,2
20230620,092900,113408470,13660,13660,13660,13660,0
20230620,092800,113408470,13660,13650,13670,13650,1021
20230620,092700,99465880,13650,13650,13650,13650,0
20230620,092600,99465880,13650,13650,13650,13650,0
20230620,092500,99465880,13650,13650,13650,13650,3
20230620,092400,99424930,13650,13660,13660,13650,100
20230620,092300,98059050,13660,13660,13660,13660,22
20230620,092200,97758530,13660,13660,13660,13660,9
20230620,092100,97635590,13650,13650,13650,13650,0
20230620,092000,97635590,13650,13660,13660,13650,200
20230620,091900,94904890,13660,13660,13660,13660,30
20230620,091800,94495090,13650,13670,13670,13650,200
20230620,091700,91762920,13680,13680,13680,13680,20
20230620,091600,91489320,13670,13670,13670,13670,0
20230620,091500,91489320,13670,13670,13670,13670,0
20230620,091400,91489320,13670,13670,13670,13670,50
20230620,091300,90805820,13680,13680,13680,13680,62
20230620,091200,89957660,13680,13660,13680,13660,118
20230620,091100,88344400,13660,13660,13660,13660,29
20230620,091000,87948260,13660,13660,13660,13660,106
20230620,090900,86500300,13650,13650,13650,13650,253
20230620,090800,83046850,13650,13660,13660,13650,361
20230620,090700,78119100,13670,13650,13690,13650,928
20230620,090600,65423590,13690,13690,13690,13690,195
20230620,090500,62754040,13690,13700,13700,13690,193
20230620,090400,60109990,13700,13700,13700,13700,60
20230620,090300,59287990,13700,13780,13780,13700,5
20230620,090200,59219410,13790,13800,13800,13780,238
20230620,090100,55937330,13800,13800,13800,13700,1379
20230620,090000,36929060,13800,13800,13800,13650,2688