KissMeData/006260/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184300	107191272000	96000	96000	96000	96000	7009
3	20230619	184200	107191272000	96000	96000	96000	96000	0
4	20230619	184100	107191272000	96000	96000	96000	96000	0
5	20230619	184000	107191272000	96000	96000	96000	96000	0
6	20230619	183900	107191272000	96000	96000	96000	96000	0
7	20230619	183800	107191272000	96000	96000	96000	96000	0
8	20230619	183700	107191272000	96000	96000	96000	96000	0
9	20230619	183600	107191272000	96000	96000	96000	96000	0
10	20230619	183500	107191272000	96000	96000	96000	96000	0
11	20230619	183400	107191272000	96000	96000	96000	96000	0
12	20230619	183300	107191272000	96000	96000	96000	96000	0
13	20230619	183200	107191272000	96000	96000	96000	96000	0
14	20230619	183100	107191272000	96000	96000	96000	96000	0
15	20230619	183000	107191272000	96000	96000	96000	96000	0
16	20230619	182900	107191272000	96000	96000	96000	96000	0
17	20230619	182800	107191272000	96000	96000	96000	96000	0
18	20230619	182700	107191272000	96000	96000	96000	96000	0
19	20230619	182600	107191272000	96000	96000	96000	96000	0
20	20230619	182500	107191272000	96000	96000	96000	96000	0
21	20230619	182400	107191272000	96000	96000	96000	96000	0
22	20230619	182300	107191272000	96000	96000	96000	96000	0
23	20230619	182200	107191272000	96000	96000	96000	96000	0
24	20230619	182100	107191272000	96000	96000	96000	96000	0
25	20230619	182000	107191272000	96000	96000	96000	96000	0
26	20230619	181900	107191272000	96000	96000	96000	96000	0
27	20230619	181800	107191272000	96000	96000	96000	96000	0
28	20230619	181700	107191272000	96000	96000	96000	96000	0
29	20230619	181600	107191272000	96000	96000	96000	96000	0
30	20230619	181500	107191272000	96000	96000	96000	96000	0
31	20230619	181400	107191272000	96000	96000	96000	96000	0
32	20230619	181300	107191272000	96000	96000	96000	96000	7009
33	20230619	181200	107191272000	96000	96000	96000	96000	0
34	20230619	181100	107191272000	96000	96000	96000	96000	0
35	20230619	181000	107191272000	96000	96000	96000	96000	0
36	20230619	180900	107191272000	96000	96000	96000	96000	0
37	20230619	180800	107191272000	96000	96000	96000	96000	0
38	20230619	180700	107191272000	96000	96000	96000	96000	0
39	20230619	180600	107191272000	96000	96000	96000	96000	0
40	20230619	180500	107191272000	96000	96000	96000	96000	0
41	20230619	180400	107191272000	96000	96000	96000	96000	0
42	20230619	180300	107191272000	96000	96000	96000	96000	0
43	20230619	180200	107191272000	96000	96000	96000	96000	0
44	20230619	180100	107191272000	96000	96000	96000	96000	0
45	20230619	180000	107191272000	96000	96000	96000	96000	0
46	20230619	175900	107191272000	96000	96000	96000	96000	0
47	20230619	175800	107191272000	96000	96000	96000	96000	0
48	20230619	175700	107191272000	96000	96000	96000	96000	0
49	20230619	175600	107191272000	96000	96000	96000	96000	0
50	20230619	175500	107191272000	96000	96000	96000	96000	0
51	20230619	175400	107191272000	96000	96000	96000	96000	0
52	20230619	175300	107191272000	96000	96000	96000	96000	0
53	20230619	175200	107191272000	96000	96000	96000	96000	0
54	20230619	175100	107191272000	96000	96000	96000	96000	0
55	20230619	175000	107191272000	96000	96000	96000	96000	0
56	20230619	174900	107191272000	96000	96000	96000	96000	0
57	20230619	174800	107191272000	96000	96000	96000	96000	0
58	20230619	174700	107191272000	96000	96000	96000	96000	0
59	20230619	174600	107191272000	96000	96000	96000	96000	0
60	20230619	174500	107191272000	96000	96000	96000	96000	0
61	20230619	174400	107191272000	96000	96000	96000	96000	0
62	20230619	174300	107191272000	96000	96000	96000	96000	7009
63	20230619	174200	107191272000	96000	96000	96000	96000	0
64	20230619	174100	107191272000	96000	96000	96000	96000	0
65	20230619	174000	107191272000	96000	96000	96000	96000	0
66	20230619	173900	107191272000	96000	96000	96000	96000	0
67	20230619	173800	107191272000	96000	96000	96000	96000	0
68	20230619	173700	107191272000	96000	96000	96000	96000	0
69	20230619	173600	107191272000	96000	96000	96000	96000	0
70	20230619	173500	107191272000	96000	96000	96000	96000	0
71	20230619	173400	107191272000	96000	96000	96000	96000	0
72	20230619	173300	107191272000	96000	96000	96000	96000	0
73	20230619	173200	107191272000	96000	96000	96000	96000	0
74	20230619	173100	107191272000	96000	96000	96000	96000	0
75	20230619	173000	107191272000	96000	96000	96000	96000	0
76	20230619	172900	107191272000	96000	96000	96000	96000	0
77	20230619	172800	107191272000	96000	96000	96000	96000	0
78	20230619	172700	107191272000	96000	96000	96000	96000	0
79	20230619	172600	107191272000	96000	96000	96000	96000	0
80	20230619	172500	107191272000	96000	96000	96000	96000	0
81	20230619	172400	107191272000	96000	96000	96000	96000	0
82	20230619	172300	107191272000	96000	96000	96000	96000	0
83	20230619	172200	107191272000	96000	96000	96000	96000	0
84	20230619	172100	107191272000	96000	96000	96000	96000	0
85	20230619	172000	107191272000	96000	96000	96000	96000	0
86	20230619	171900	107191272000	96000	96000	96000	96000	0
87	20230619	171800	107191272000	96000	96000	96000	96000	0
88	20230619	171700	107191272000	96000	96000	96000	96000	0
89	20230619	171600	107191272000	96000	96000	96000	96000	0
90	20230619	171500	107191272000	96000	96000	96000	96000	0
91	20230619	171400	107191272000	96000	96000	96000	96000	0
92	20230619	171300	107191272000	96000	96000	96000	96000	7009
93	20230619	171200	107191272000	96000	96000	96000	96000	0
94	20230619	171100	107191272000	96000	96000	96000	96000	0
95	20230619	171000	107191272000	96000	96000	96000	96000	0
96	20230619	170900	107191272000	96000	96000	96000	96000	0
97	20230619	170800	107191272000	96000	96000	96000	96000	0
98	20230619	170700	107191272000	96000	96000	96000	96000	0
99	20230619	170600	107191272000	96000	96000	96000	96000	0
100	20230619	170500	107191272000	96000	96000	96000	96000	0
101	20230619	170400	107191272000	96000	96000	96000	96000	0
102	20230619	170300	107191272000	96000	96000	96000	96000	0
103	20230619	170200	107191272000	96000	96000	96000	96000	0
104	20230619	170100	107191272000	96000	96000	96000	96000	0
105	20230619	170000	107191272000	96000	96000	96000	96000	0
106	20230619	165900	107191272000	96000	96000	96000	96000	0
107	20230619	165800	107191272000	96000	96000	96000	96000	0
108	20230619	165700	107191272000	96000	96000	96000	96000	0
109	20230619	165600	107191272000	96000	96000	96000	96000	0
110	20230619	165500	107191272000	96000	96000	96000	96000	0
111	20230619	165400	107191272000	96000	96000	96000	96000	0
112	20230619	165300	107191272000	96000	96000	96000	96000	0
113	20230619	165200	107191272000	96000	96000	96000	96000	0
114	20230619	165100	107191272000	96000	96000	96000	96000	0
115	20230619	165000	107191272000	96000	96000	96000	96000	0
116	20230619	164900	107191272000	96000	96000	96000	96000	0
117	20230619	164800	107191272000	96000	96000	96000	96000	0
118	20230619	164700	107191272000	96000	96000	96000	96000	0
119	20230619	164600	107191272000	96000	96000	96000	96000	0
120	20230619	164500	107191272000	96000	96000	96000	96000	0
121	20230619	164400	107191272000	96000	96000	96000	96000	0
122	20230619	164300	107191272000	96000	96000	96000	96000	7009
123	20230619	164200	107191272000	96000	96000	96000	96000	0
124	20230619	164100	107191272000	96000	96000	96000	96000	0
125	20230619	164000	107191272000	96000	96000	96000	96000	0
126	20230619	163900	107191272000	96000	96000	96000	96000	0
127	20230619	163800	107191272000	96000	96000	96000	96000	0
128	20230619	163700	107191272000	96000	96000	96000	96000	0
129	20230619	163600	107191272000	96000	96000	96000	96000	0
130	20230619	163500	107191272000	96000	96000	96000	96000	0
131	20230619	163400	107191272000	96000	96000	96000	96000	0
132	20230619	163300	107191272000	96000	96000	96000	96000	0
133	20230619	163200	107191272000	96000	96000	96000	96000	0
134	20230619	163100	107191272000	96000	96000	96000	96000	0
135	20230619	163000	107191272000	96000	96000	96000	96000	0
136	20230619	162900	107191272000	96000	96000	96000	96000	0
137	20230619	162800	107191272000	96000	96000	96000	96000	0
138	20230619	162700	107191272000	96000	96000	96000	96000	0
139	20230619	162600	107191272000	96000	96000	96000	96000	0
140	20230619	162500	107191272000	96000	96000	96000	96000	0
141	20230619	162400	107191272000	96000	96000	96000	96000	0
142	20230619	162300	107191272000	96000	96000	96000	96000	0
143	20230619	162200	107191272000	96000	96000	96000	96000	0
144	20230619	162100	107191272000	96000	96000	96000	96000	0
145	20230619	162000	107191272000	96000	96000	96000	96000	0
146	20230619	161900	107191272000	96000	96000	96000	96000	0
147	20230619	161800	107191272000	96000	96000	96000	96000	0
148	20230619	161700	107191272000	96000	96000	96000	96000	0
149	20230619	161600	107191272000	96000	96000	96000	96000	0
150	20230619	161500	107191272000	96000	96000	96000	96000	0
151	20230619	161400	107191272000	96000	96000	96000	96000	0
152	20230619	161300	107191272000	96000	96000	96000	96000	7009
153	20230619	161200	107191272000	96000	96000	96000	96000	0
154	20230619	161100	107191272000	96000	96000	96000	96000	0
155	20230619	161000	107191272000	96000	96000	96000	96000	0
156	20230619	160900	107191272000	96000	96000	96000	96000	0
157	20230619	160800	107191272000	96000	96000	96000	96000	0
158	20230619	160700	107191272000	96000	96000	96000	96000	0
159	20230619	160600	107191272000	96000	96000	96000	96000	0
160	20230619	160500	107191272000	96000	96000	96000	96000	0
161	20230619	160400	107191272000	96000	96000	96000	96000	0
162	20230619	160300	107191272000	96000	96000	96000	96000	0
163	20230619	160200	107191272000	96000	96000	96000	96000	0
164	20230619	160100	107191272000	96000	96000	96000	96000	0
165	20230619	160000	107191272000	96000	96000	96000	96000	0
166	20230619	155900	107191272000	96000	96000	96000	96000	0
167	20230619	155800	107191272000	96000	96000	96000	96000	0
168	20230619	155700	107191272000	96000	96000	96000	96000	0
169	20230619	155600	107191272000	96000	96000	96000	96000	0
170	20230619	155500	107191272000	96000	96000	96000	96000	0
171	20230619	155400	107191272000	96000	96000	96000	96000	0
172	20230619	155300	107191272000	96000	96000	96000	96000	0
173	20230619	155200	107191272000	96000	96000	96000	96000	0
174	20230619	155100	107191272000	96000	96000	96000	96000	0
175	20230619	155000	107191272000	96000	96000	96000	96000	0
176	20230619	154900	107191272000	96000	96000	96000	96000	0
177	20230619	154800	107191272000	96000	96000	96000	96000	0
178	20230619	154700	107191272000	96000	96000	96000	96000	0
179	20230619	154600	107191272000	96000	96000	96000	96000	0
180	20230619	154500	107191272000	96000	96000	96000	96000	0
181	20230619	154400	107191272000	96000	96000	96000	96000	0
182	20230619	154300	107191272000	96000	96000	96000	96000	7009
183	20230619	154200	107191272000	96000	96000	96000	96000	0
184	20230619	154100	107191272000	96000	96000	96000	96000	0
185	20230619	154000	107191272000	96000	96000	96000	96000	0
186	20230619	153900	107191272000	96000	96000	96000	96000	0
187	20230619	153800	107191272000	96000	96000	96000	96000	0
188	20230619	153700	107191272000	96000	96000	96000	96000	0
189	20230619	153600	107191272000	96000	96000	96000	96000	0
190	20230619	153500	107191272000	96000	96000	96000	96000	0
191	20230619	153400	107191272000	96000	96000	96000	96000	0
192	20230619	153300	107191272000	96000	96000	96000	96000	0
193	20230619	153200	107191272000	96000	96000	96000	96000	0
194	20230619	153100	107191272000	96000	96000	96000	96000	0
195	20230619	153000	107191272000	96000	96000	96000	96000	7009
196	20230619	152900	106518408000	96100	96100	96100	96100	0
197	20230619	152800	106518408000	96100	96100	96100	96100	0
198	20230619	152700	106518408000	96100	96100	96100	96100	0
199	20230619	152600	106518408000	96100	96100	96100	96100	0
200	20230619	152500	106518408000	96100	96100	96100	96100	0
201	20230619	152400	106518408000	96100	96100	96100	96100	0
202	20230619	152300	106518408000	96100	96100	96100	96100	0
203	20230619	152200	106518408000	96100	96100	96100	96100	0
204	20230619	152100	106518408000	96100	96100	96100	96100	0
205	20230619	152000	106518408000	96100	96100	96100	96100	0
206	20230619	151900	106518408000	96100	95800	96100	95700	609
207	20230619	151800	106460013400	95800	96200	96300	95500	2109
208	20230619	151700	106257832800	96100	96000	96200	95900	903
209	20230619	151600	106171101700	96000	96100	96200	96000	414
210	20230619	151500	106131332900	96100	96100	96100	96000	576
211	20230619	151400	106076001600	96100	96100	96200	96000	600
212	20230619	151300	106018339100	96000	95900	96200	95800	896
213	20230619	151200	105932313100	95900	96200	96200	95900	999
214	20230619	151100	105836366100	95900	95600	96200	95600	2009
215	20230619	151000	105643665200	95600	95900	96000	95600	2109
216	20230619	150900	105441475600	96000	96100	96200	95900	2286
217	20230619	150800	105221908700	96100	96100	96200	96100	918
218	20230619	150700	105133656900	96100	96100	96200	96100	518
219	20230619	150600	105083849900	96200	96200	96300	96100	1335
220	20230619	150500	104955385500	96200	96300	96400	96200	442
221	20230619	150400	104912821600	96300	96300	96400	96300	619
222	20230619	150300	104853175700	96300	96300	96400	96200	576
223	20230619	150200	104797675600	96400	96200	96400	96200	822
224	20230619	150100	104718510400	96200	96200	96300	96100	515
225	20230619	150000	104668977500	96300	96200	96400	96100	829
226	20230619	145900	104589193000	96200	96200	96300	96100	474
227	20230619	145800	104543571600	96300	96200	96300	96100	502
228	20230619	145700	104495253300	96100	96100	96300	96100	581
229	20230619	145600	104439360400	96100	96100	96200	96100	645
230	20230619	145500	104377352400	96200	96100	96200	96000	536
231	20230619	145400	104325809600	96200	96200	96200	96100	697
232	20230619	145300	104258799600	96200	96200	96300	96100	729
233	20230619	145200	104188695100	96300	96100	96300	96100	570
234	20230619	145100	104133868700	96100	96100	96200	96000	672
235	20230619	145000	104069266300	96200	96200	96300	96100	990
236	20230619	144900	103974008000	96300	96200	96300	96200	518
237	20230619	144800	103924142100	96200	96200	96400	96200	768
238	20230619	144700	103850171300	96200	96200	96300	96100	442
239	20230619	144600	103807621700	96200	96300	96400	96200	617
240	20230619	144500	103748222800	96300	96100	96300	96100	870
241	20230619	144400	103664550600	96100	96100	96300	96100	658
242	20230619	144300	103601260300	96100	96100	96300	96100	704
243	20230619	144200	103533547800	96300	96300	96300	96100	638
244	20230619	144100	103472148500	96300	96400	96400	96200	944
245	20230619	144000	103381188300	96400	96200	96500	96200	588
246	20230619	143900	103324545000	96200	96600	96700	96100	2956
247	20230619	143800	103039974300	96700	96400	96700	96400	790
248	20230619	143700	102963728100	96400	96600	96600	96400	1507
249	20230619	143600	102818268500	96600	96600	96600	96400	1431
250	20230619	143500	102680103100	96600	96200	96700	96200	2889
251	20230619	143400	102401463600	96200	96300	96300	96200	487
252	20230619	143300	102354591200	96200	96400	96400	96100	608
253	20230619	143200	102296078800	96300	96000	96400	96000	1394
254	20230619	143100	102162015100	96100	96200	96200	96000	622
255	20230619	143000	102102242900	96200	96000	96200	96000	829
256	20230619	142900	102022577200	96000	96100	96200	96000	496
257	20230619	142800	101974892400	96100	96000	96200	96000	566
258	20230619	142700	101920505300	96000	96000	96100	95900	352
259	20230619	142600	101886705400	95900	96000	96100	95900	739
260	20230619	142500	101815766500	96000	95800	96100	95800	608
261	20230619	142400	101757400000	95900	95800	96000	95800	580
262	20230619	142300	101701757900	95800	96000	96000	95800	717
263	20230619	142200	101633009800	95900	96000	96000	95900	354
264	20230619	142100	101599038000	95900	95800	96000	95800	389
265	20230619	142000	101561736600	95900	95900	96000	95800	467
266	20230619	141900	101516944800	96000	96000	96000	95800	594
267	20230619	141800	101459962400	95900	95900	96000	95800	1947
268	20230619	141700	101273206100	95800	95700	95900	95700	718
269	20230619	141600	101204396300	95800	95600	95900	95600	792
270	20230619	141500	101128565000	95600	95600	95800	95500	1192
271	20230619	141400	101014536300	95700	95600	95700	95500	640
272	20230619	141300	100953321100	95600	95400	95700	95400	907
273	20230619	141200	100866681300	95500	95400	95500	95300	382
274	20230619	141100	100830243300	95400	95300	95500	95100	1136
275	20230619	141000	100721974600	95200	95200	95300	95100	1671
276	20230619	140900	100562943200	95200	95300	95500	95100	4648
277	20230619	140800	100120344000	95300	95500	95500	95300	1164
278	20230619	140700	100009262000	95500	95400	95500	95400	1225
279	20230619	140600	99892309200	95500	95400	95500	95400	688
280	20230619	140500	99826652100	95500	95600	95600	95400	542
281	20230619	140400	99774886800	95500	95500	95700	95400	768
282	20230619	140300	99701467400	95600	95400	95700	95400	601
283	20230619	140200	99644051200	95400	95300	95500	95300	999
284	20230619	140100	99548698100	95300	95500	95500	95300	1228
285	20230619	140000	99431533400	95400	95500	95600	95400	728
286	20230619	135900	99362009600	95500	95500	95700	95500	895
287	20230619	135800	99276501700	95400	95400	95600	95400	537
288	20230619	135700	99225238900	95400	95400	95500	95400	1092
289	20230619	135600	99121007100	95400	95600	95600	95400	603
290	20230619	135500	99063428600	95600	95500	95700	95500	593
291	20230619	135400	99006769700	95500	95600	95700	95500	692
292	20230619	135300	98940609800	95600	95800	95800	95600	396
293	20230619	135200	98902711700	95700	95700	95900	95600	430
294	20230619	135100	98861530000	95700	95700	95800	95700	143
295	20230619	135000	98847837600	95800	95600	95800	95500	473
296	20230619	134900	98802599400	95600	95600	95800	95600	274
297	20230619	134800	98776392200	95600	95700	95800	95500	886
298	20230619	134700	98691654600	95700	95400	95700	95400	759
299	20230619	134600	98619134700	95400	95600	95700	95400	965
300	20230619	134500	98526936800	95600	95800	95800	95500	395
301	20230619	134400	98489161700	95800	95700	95800	95600	296
302	20230619	134300	98460848800	95600	95500	95700	95500	562
303	20230619	134200	98407147600	95500	95600	95800	95500	728
304	20230619	134100	98337529200	95600	95700	95700	95400	458
305	20230619	134000	98293744300	95700	95600	95700	95400	3942
306	20230619	133900	97917481500	95600	95800	95900	95500	919
307	20230619	133800	97829579600	95700	95800	95900	95500	1689
308	20230619	133700	97668020800	95700	95800	95900	95600	443
309	20230619	133600	97625616300	95800	95600	95900	95600	2011
310	20230619	133500	97433133100	95700	95600	95700	95600	353
311	20230619	133400	97399374100	95600	95600	95700	95500	1441
312	20230619	133300	97261699000	95600	95700	95800	95600	1215
313	20230619	133200	97145482200	95700	95700	95800	95600	413
314	20230619	133100	97105946300	95700	95800	95800	95600	724
315	20230619	133000	97036630400	95800	95700	95800	95600	778
316	20230619	132900	96962168300	95700	95500	96000	95500	1961
317	20230619	132800	96774468600	95600	95800	95800	95600	1618
318	20230619	132700	96619726700	95800	95800	95900	95700	1367
319	20230619	132600	96488736300	95800	95900	96000	95800	550
320	20230619	132500	96435990100	95900	95900	96000	95800	699
321	20230619	132400	96368961000	95900	95900	96000	95900	320
322	20230619	132300	96338259800	95900	96000	96100	95900	605
323	20230619	132200	96280177100	96000	95900	96100	95900	558
324	20230619	132100	96226605300	96000	95800	96000	95800	658
325	20230619	132000	96163537000	95800	95800	96000	95700	540
326	20230619	131900	96111773300	95800	95900	96000	95800	924
327	20230619	131800	96023190900	95900	95900	96000	95800	715
328	20230619	131700	95954630000	95900	96200	96200	95900	1177
329	20230619	131600	95841578800	96200	96200	96300	96100	688
330	20230619	131500	95775412200	96300	96200	96300	96100	480
331	20230619	131400	95729239300	96200	96200	96300	96200	618
332	20230619	131300	95669764400	96200	96300	96400	96200	735
333	20230619	131200	95598998200	96200	96200	96300	96200	605
334	20230619	131100	95540763800	96200	96200	96400	96200	944
335	20230619	131000	95449871100	96200	96100	96200	96000	1098
336	20230619	130900	95344305900	96000	96000	96100	96000	414
337	20230619	130800	95304550000	96000	96000	96100	96000	355
338	20230619	130700	95270462100	96000	95900	96100	95900	317
339	20230619	130600	95240032100	95900	95900	96000	95900	327
340	20230619	130500	95208660600	95900	95900	96100	95900	721
341	20230619	130400	95139451700	95900	95900	96000	95900	711
342	20230619	130300	95071230200	96000	96000	96000	95900	312
343	20230619	130200	95041296100	96000	95900	96100	95900	304
344	20230619	130100	95012123300	95900	95900	96100	95900	509
345	20230619	130000	94963287900	95900	96100	96200	95900	832
346	20230619	125900	94883377800	96000	96000	96100	95900	677
347	20230619	125800	94818366000	95800	95900	96000	95800	418
348	20230619	125700	94778265500	95800	95600	95900	95600	868
349	20230619	125600	94695115200	95800	95700	95800	95600	517
350	20230619	125500	94645643600	95700	95700	95800	95600	276
351	20230619	125400	94619228900	95800	95800	95800	95600	669
352	20230619	125300	94555207200	95700	95600	95800	95600	742
353	20230619	125200	94484175400	95600	95800	95900	95600	1370
354	20230619	125100	94353063700	95800	95800	95900	95800	234
355	20230619	125000	94330639900	95800	95900	95900	95800	327
356	20230619	124900	94299307100	95900	96000	96000	95800	607
357	20230619	124800	94241093900	95900	95800	96000	95800	716
358	20230619	124700	94172441800	95900	95800	95900	95800	315
359	20230619	124600	94142249700	95800	95900	96000	95800	499
360	20230619	124500	94094419400	95800	95800	95900	95800	857
361	20230619	124400	94012258400	95900	95800	95900	95800	383
362	20230619	124300	93975551600	95800	95900	96000	95800	620
363	20230619	124200	93916104900	95900	96100	96100	95900	2651
364	20230619	124100	93661516800	96200	96000	96200	96000	528
365	20230619	124000	93610771400	96200	96300	96400	96100	2435
366	20230619	123900	93376423700	96400	96100	96400	96100	971
367	20230619	123800	93282897000	96100	96100	96400	96000	1816
368	20230619	123700	93108208200	96000	95800	96100	95800	1558
369	20230619	123600	92958695000	95900	95900	96000	95800	861
370	20230619	123500	92876144200	95900	95700	96000	95700	1666
371	20230619	123400	92716503900	95800	95600	95800	95600	378
372	20230619	123300	92680323100	95700	95500	95800	95500	1423
373	20230619	123200	92544214600	95600	95500	95600	95400	778
374	20230619	123100	92469860700	95600	95500	95600	95400	607
375	20230619	123000	92411918300	95500	95400	95600	95400	1111
376	20230619	122900	92305846400	95400	95400	95500	95400	744
377	20230619	122800	92234836700	95400	95500	95500	95400	515
378	20230619	122700	92185676300	95600	95500	95600	95400	513
379	20230619	122600	92136678000	95600	95500	95600	95500	351
380	20230619	122500	92103148600	95500	95600	95700	95500	478
381	20230619	122400	92057447900	95600	95300	95900	95300	2048
382	20230619	122300	91861861800	95300	95300	95400	95200	769
383	20230619	122200	91788588900	95300	95500	95500	95300	1585
384	20230619	122100	91637462400	95400	95500	95600	95400	1104
385	20230619	122000	91532025500	95600	95500	95600	95400	933
386	20230619	121900	91442917600	95600	95600	95700	95600	817
387	20230619	121800	91364808300	95600	95700	95800	95600	1072
388	20230619	121700	91262246800	95700	95700	95800	95700	1016
389	20230619	121600	91164967000	95700	95700	95800	95700	809
390	20230619	121500	91087510300	95800	95700	95800	95700	280
391	20230619	121400	91060705000	95700	95800	95800	95700	646
392	20230619	121300	90998848500	95800	96000	96000	95800	841
393	20230619	121200	90918267500	95900	96000	96100	95800	2087
394	20230619	121100	90718029500	96000	96100	96200	96000	771
395	20230619	121000	90643938800	96100	96100	96200	96100	650
396	20230619	120900	90581457100	96100	96200	96300	96100	471
397	20230619	120800	90536139000	96200	96100	96200	96100	827
398	20230619	120700	90456603800	96200	96100	96400	96100	1027
399	20230619	120600	90357798000	96100	96200	96200	96000	501
400	20230619	120500	90309635200	96100	96300	96500	96000	2354
401	20230619	120400	90083098000	96300	95900	96400	95900	3643
402	20230619	120300	89732573000	95900	95900	96000	95800	1087
403	20230619	120200	89628310800	95900	95700	95900	95700	1874
404	20230619	120100	89448685700	95700	95800	95800	95700	536
405	20230619	120000	89397346100	95800	95800	95900	95700	791
406	20230619	115900	89321569800	95800	95800	95900	95700	1024
407	20230619	115800	89223446400	95800	95700	95900	95700	616
408	20230619	115700	89164431100	95700	95700	95800	95600	642
409	20230619	115600	89102986300	95700	95600	96100	95600	7066
410	20230619	115500	88425498400	95600	95600	95600	95400	540
411	20230619	115400	88373911000	95500	95700	95800	95500	1033
412	20230619	115300	88275179000	95700	95700	95700	95600	838
413	20230619	115200	88194997700	95700	95600	95700	95600	870
414	20230619	115100	88111794300	95600	95600	95700	95600	457
415	20230619	115000	88068099700	95600	95500	95700	95500	1383
416	20230619	114900	87935910700	95600	95600	95700	95500	1316
417	20230619	114800	87810074900	95600	95400	95600	95300	1339
418	20230619	114700	87682258600	95400	95200	95400	95100	1227
419	20230619	114600	87565392800	95300	95500	95600	94900	7183
420	20230619	114500	86882256900	95500	95700	95700	95500	1140
421	20230619	114400	86773284500	95700	95500	95800	95500	1124
422	20230619	114300	86665794500	95600	95300	95600	95200	2119
423	20230619	114200	86463567000	95300	95500	95600	95100	4121
424	20230619	114100	86070759700	95500	95900	95900	95000	8914
425	20230619	114000	85221316300	95800	95500	96000	95500	4379
426	20230619	113900	84802439200	95500	95900	95900	95500	4881
427	20230619	113800	84335222100	96000	96100	96200	95800	6882
428	20230619	113700	83674469500	96100	96200	96300	96100	1586
429	20230619	113600	83521967400	96100	96500	96500	96100	2803
430	20230619	113500	83252062500	96500	96800	96800	96500	2181
431	20230619	113400	83041369100	96800	96900	96900	96800	1094
432	20230619	113300	82935407300	96900	97000	97100	96900	692
433	20230619	113200	82868287300	97000	97100	97200	97000	1100
434	20230619	113100	82761493500	97100	97100	97200	97100	706
435	20230619	113000	82692916800	97200	97200	97300	97100	825
436	20230619	112900	82612731200	97300	97400	97500	97200	2088
437	20230619	112800	82409496200	97500	97500	97600	97400	741
438	20230619	112700	82337270700	97400	97500	97600	97400	859
439	20230619	112600	82253541600	97400	97400	97500	97400	632
440	20230619	112500	82191962700	97400	97300	97500	97300	1164
441	20230619	112400	82078631600	97300	97300	97400	97200	1081
442	20230619	112300	81973490400	97200	97200	97300	97200	599
443	20230619	112200	81915250100	97200	97500	97600	97100	1987
444	20230619	112100	81721792400	97500	97300	97700	97300	1705
445	20230619	112000	81555577900	97300	97100	97300	97100	735
446	20230619	111900	81484155600	97100	97100	97200	97100	896
447	20230619	111800	81397130700	97100	97100	97300	97100	1132
448	20230619	111700	81287086500	97100	97100	97200	97000	575
449	20230619	111600	81231250000	97100	97000	97200	97000	851
450	20230619	111500	81148640200	97000	96900	97100	96900	646
451	20230619	111400	81085948200	96900	96800	97100	96800	1727
452	20230619	111300	80918472200	96900	96700	96900	96700	471
453	20230619	111200	80872865700	96700	96800	96800	96700	625
454	20230619	111100	80812381300	96800	96700	96800	96700	276
455	20230619	111000	80785681700	96700	96700	96800	96700	524
456	20230619	110900	80734993500	96700	96700	96800	96700	1115
457	20230619	110800	80627096700	96700	96700	96800	96700	295
458	20230619	110700	80598560300	96800	96700	96800	96600	839
459	20230619	110600	80517455500	96700	96800	96800	96700	625
460	20230619	110500	80456992400	96800	96700	96800	96700	599
461	20230619	110400	80399062500	96800	96800	96800	96700	532
462	20230619	110300	80347605600	96700	96800	96900	96700	548
463	20230619	110200	80294568800	96700	96800	96900	96700	719
464	20230619	110100	80224977300	96800	96800	96900	96800	1001
465	20230619	110000	80128045900	96800	96900	97000	96800	918
466	20230619	105900	80039085300	96900	96900	97000	96900	484
467	20230619	105800	79992172400	96900	97000	97100	96900	978
468	20230619	105700	79897300500	97000	97100	97100	97000	478
469	20230619	105600	79850922200	97100	97000	97200	97000	1184
470	20230619	105500	79736010500	97100	97100	97200	97000	1183
471	20230619	105400	79621128200	97100	97100	97300	97000	1043
472	20230619	105300	79519802900	97100	97100	97300	97100	1524
473	20230619	105200	79371750300	97100	97200	97300	97100	1249
474	20230619	105100	79250345500	97300	97200	97300	97100	572
475	20230619	105000	79194733400	97200	97100	97300	97100	602
476	20230619	104900	79136242200	97100	97200	97300	97100	777
477	20230619	104800	79060745900	97200	97400	97400	97200	1492
478	20230619	104700	78915572900	97200	97200	97600	97200	3810
479	20230619	104600	78544351400	97200	96900	97300	96800	1599
480	20230619	104500	78389207400	96700	96700	97000	96400	2578
481	20230619	104400	78139742600	96400	96400	96700	96300	2854
482	20230619	104300	77864414500	96400	96100	96600	96000	2880
483	20230619	104200	77587010700	96100	96800	96900	96100	11228
484	20230619	104100	76503931500	96800	97000	97100	96800	3198
485	20230619	104000	76193915100	97000	97000	97100	97000	944
486	20230619	103900	76102327900	97000	97000	97100	97000	1228
487	20230619	103800	75983189400	97000	97000	97200	97000	1748
488	20230619	103700	75813548400	97000	97000	97100	97000	704
489	20230619	103600	75745244900	97000	97100	97200	97000	1381
490	20230619	103500	75611155400	97100	97200	97300	97100	1065
491	20230619	103400	75507648000	97200	97000	97300	97000	1982
492	20230619	103300	75315106900	97000	97100	97200	96900	2302
493	20230619	103200	75091779300	97100	97400	97500	97100	3506
494	20230619	103100	74750680400	97400	97300	97500	97200	1709
495	20230619	103000	74584340500	97300	97300	97400	97200	1128
496	20230619	102900	74474582900	97300	97000	97400	96900	2390
497	20230619	102800	74242303200	97000	97000	97000	96800	2205
498	20230619	102700	74028677900	96900	96900	97100	96800	4231
499	20230619	102600	73618317500	96900	97100	97200	96900	5322
500	20230619	102500	73102028800	97100	97300	97600	97100	2321
501	20230619	102400	72876231600	97500	97700	98100	97300	2590
502	20230619	102300	72623315800	97800	97400	98000	97400	3732
503	20230619	102200	72258480700	97400	97200	97600	97000	6252
504	20230619	102100	71650724600	97200	97700	97900	97100	12658
505	20230619	102000	70416531600	97800	98100	98200	97700	9188
506	20230619	101900	69517668400	98100	98200	98300	98100	1650
507	20230619	101800	69355744800	98300	98100	98300	98100	1072
508	20230619	101700	69250498800	98100	98200	98300	98100	1019
509	20230619	101600	69150422500	98200	98000	98200	97900	4539
510	20230619	101500	68705511100	98000	98300	98400	98000	6846
511	20230619	101400	68034016700	98300	98500	98600	98300	3053
512	20230619	101300	67733535100	98500	98800	98800	98500	4678
513	20230619	101200	67272496800	98700	98600	98800	98600	1532
514	20230619	101100	67121317100	98600	98700	98700	98600	1808
515	20230619	101000	66943000800	98600	98600	98700	98500	2131
516	20230619	100900	66732880500	98600	98700	98800	98600	2605
517	20230619	100800	66475934300	98800	98700	98900	98700	1472
518	20230619	100700	66330575600	98800	98600	99000	98600	1774
519	20230619	100600	66155323000	98600	98800	99000	98600	3163
520	20230619	100500	65842936000	98800	99100	99200	98800	2891
521	20230619	100400	65556665200	99100	99200	99300	99100	3121
522	20230619	100300	65247267800	99200	99200	99400	99100	1563
523	20230619	100200	65092221700	99100	99800	99900	99100	3036
524	20230619	100100	64789939400	99700	99400	99800	99400	2417
525	20230619	100000	64549191400	99500	99600	99700	99100	4967
526	20230619	095900	64055786300	99600	99500	99900	99400	4787
527	20230619	095800	63578600600	99500	98600	99500	98600	4974
528	20230619	095700	63086350100	98600	98600	98800	98500	3257
529	20230619	095600	62765131500	98500	98600	99000	98500	6842
530	20230619	095500	62089836600	98700	99100	99200	98600	12277
531	20230619	095400	60875791600	99100	99600	99700	99000	21659
532	20230619	095300	58723773500	99700	100300	100300	99600	8428
533	20230619	095200	57881597600	100300	100600	100600	100200	2035
534	20230619	095100	57677392100	100600	100300	100700	100200	1584
535	20230619	095000	57518265500	100400	100500	100600	100200	4943
536	20230619	094900	57022300900	100500	100400	100800	100300	1775
537	20230619	094800	56843892300	100400	100300	100700	100300	3318
538	20230619	094700	56510598200	100400	100800	100900	100300	3301
539	20230619	094600	56178843100	100800	101000	101100	100600	2564
540	20230619	094500	55920470000	101000	101300	101300	100600	6038
541	20230619	094400	55310979200	101300	101100	101700	101100	4054
542	20230619	094300	54900072300	101100	101600	101600	101100	4809
543	20230619	094200	54412508100	101600	101800	101900	101600	1895
544	20230619	094100	54219721500	101800	102200	102300	101300	5869
545	20230619	094000	53621608200	102300	101600	102400	101600	6544
546	20230619	093900	52953719900	101600	102400	102600	101300	6956
547	20230619	093800	52244913200	102400	102300	102800	101900	12002
548	20230619	093700	51013637400	102100	101900	102300	101500	8807
549	20230619	093600	50115643500	101900	102000	103000	101800	22711
550	20230619	093500	47792023200	101900	100600	102000	100500	23017
551	20230619	093400	45461845900	100500	100400	100600	100200	3380
552	20230619	093300	45122393300	100400	99900	100600	99800	5122
553	20230619	093200	44609277100	99900	99800	100000	99700	1687
554	20230619	093100	44440837600	99900	99700	99900	99600	3464
555	20230619	093000	44095454800	99600	100100	100200	99600	5431
556	20230619	092900	43553142200	100200	100600	100600	100100	2628
557	20230619	092800	43289327000	100600	100500	100700	100400	1980
558	20230619	092700	43090317000	100500	100600	100700	100500	1865
559	20230619	092600	42902740000	100600	100700	100700	100500	2805
560	20230619	092500	42620450000	100700	100000	100800	100000	5704
561	20230619	092400	42047917700	100100	99600	100300	99500	5577
562	20230619	092300	41490638000	99500	99800	99800	99500	8511
563	20230619	092200	40642759900	99800	100100	100200	99800	9055
564	20230619	092100	39737769900	100100	100200	100200	100100	4313
565	20230619	092000	39305962900	100100	100500	100600	100100	7665
566	20230619	091900	38537177900	100600	100900	101000	100500	4918
567	20230619	091800	38041672800	101000	100800	101000	100400	7764
568	20230619	091700	37259880300	100800	100700	101300	100700	4931
569	20230619	091600	36761978800	100700	101500	101800	100700	15932
570	20230619	091500	35146768900	101500	100300	101700	100300	31695
571	20230619	091400	31947097600	100300	100300	100400	100200	2426
572	20230619	091300	31703739300	100300	100100	100400	99900	5610
573	20230619	091200	31141733700	100100	99600	100300	99500	7929
574	20230619	091100	30348472200	99600	100500	100500	99600	12128
575	20230619	091000	29136722200	100400	100000	100600	100000	10278
576	20230619	090900	28104897400	100000	100300	100400	100000	8591
577	20230619	090800	27243526000	100100	99800	100400	99700	15426
578	20230619	090700	25700767000	99700	100200	100700	99700	9111
579	20230619	090600	24788512500	100300	100100	101000	100000	25429
580	20230619	090500	22229016300	100100	99500	100200	99300	12742
581	20230619	090400	20958727900	99500	99600	99900	99000	25132
582	20230619	090300	18457940300	99600	100500	101000	99400	41579
583	20230619	090200	14278466800	100600	98900	100700	98800	28833
584	20230619	090100	11402025700	99100	100000	100400	98600	45713
585	20230619	090000	6850590300	100000	98000	100000	97600	69669