KissMeData/024090/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,194400,398523510,12250,12250,12250,12250,736
20230619,194300,398523510,12250,12250,12250,12250,0
20230619,194200,398523510,12250,12250,12250,12250,0
20230619,194100,398523510,12250,12250,12250,12250,0
20230619,194000,398523510,12250,12250,12250,12250,0
20230619,193900,398523510,12250,12250,12250,12250,0
20230619,193800,398523510,12250,12250,12250,12250,0
20230619,193700,398523510,12250,12250,12250,12250,0
20230619,193600,398523510,12250,12250,12250,12250,0
20230619,193500,398523510,12250,12250,12250,12250,0
20230619,193400,398523510,12250,12250,12250,12250,0
20230619,193300,398523510,12250,12250,12250,12250,0
20230619,193200,398523510,12250,12250,12250,12250,0
20230619,193100,398523510,12250,12250,12250,12250,0
20230619,193000,398523510,12250,12250,12250,12250,0
20230619,192900,398523510,12250,12250,12250,12250,0
20230619,192800,398523510,12250,12250,12250,12250,0
20230619,192700,398523510,12250,12250,12250,12250,0
20230619,192600,398523510,12250,12250,12250,12250,0
20230619,192500,398523510,12250,12250,12250,12250,0
20230619,192400,398523510,12250,12250,12250,12250,0
20230619,192300,398523510,12250,12250,12250,12250,0
20230619,192200,398523510,12250,12250,12250,12250,0
20230619,192100,398523510,12250,12250,12250,12250,0
20230619,192000,398523510,12250,12250,12250,12250,0
20230619,191900,398523510,12250,12250,12250,12250,0
20230619,191800,398523510,12250,12250,12250,12250,0
20230619,191700,398523510,12250,12250,12250,12250,0
20230619,191600,398523510,12250,12250,12250,12250,0
20230619,191500,398523510,12250,12250,12250,12250,0
20230619,191400,398523510,12250,12250,12250,12250,736
20230619,191300,398523510,12250,12250,12250,12250,0
20230619,191200,398523510,12250,12250,12250,12250,0
20230619,191100,398523510,12250,12250,12250,12250,0
20230619,191000,398523510,12250,12250,12250,12250,0
20230619,190900,398523510,12250,12250,12250,12250,0
20230619,190800,398523510,12250,12250,12250,12250,0
20230619,190700,398523510,12250,12250,12250,12250,0
20230619,190600,398523510,12250,12250,12250,12250,0
20230619,190500,398523510,12250,12250,12250,12250,0
20230619,190400,398523510,12250,12250,12250,12250,0
20230619,190300,398523510,12250,12250,12250,12250,0
20230619,190200,398523510,12250,12250,12250,12250,0
20230619,190100,398523510,12250,12250,12250,12250,0
20230619,190000,398523510,12250,12250,12250,12250,0
20230619,185900,398523510,12250,12250,12250,12250,0
20230619,185800,398523510,12250,12250,12250,12250,0
20230619,185700,398523510,12250,12250,12250,12250,0
20230619,185600,398523510,12250,12250,12250,12250,0
20230619,185500,398523510,12250,12250,12250,12250,0
20230619,185400,398523510,12250,12250,12250,12250,0
20230619,185300,398523510,12250,12250,12250,12250,0
20230619,185200,398523510,12250,12250,12250,12250,0
20230619,185100,398523510,12250,12250,12250,12250,0
20230619,185000,398523510,12250,12250,12250,12250,0
20230619,184900,398523510,12250,12250,12250,12250,0
20230619,184800,398523510,12250,12250,12250,12250,0
20230619,184700,398523510,12250,12250,12250,12250,0
20230619,184600,398523510,12250,12250,12250,12250,0
20230619,184500,398523510,12250,12250,12250,12250,0
20230619,184400,398523510,12250,12250,12250,12250,736
20230619,184300,398523510,12250,12250,12250,12250,0
20230619,184200,398523510,12250,12250,12250,12250,0
20230619,184100,398523510,12250,12250,12250,12250,0
20230619,184000,398523510,12250,12250,12250,12250,0
20230619,183900,398523510,12250,12250,12250,12250,0
20230619,183800,398523510,12250,12250,12250,12250,0
20230619,183700,398523510,12250,12250,12250,12250,0
20230619,183600,398523510,12250,12250,12250,12250,0
20230619,183500,398523510,12250,12250,12250,12250,0
20230619,183400,398523510,12250,12250,12250,12250,0
20230619,183300,398523510,12250,12250,12250,12250,0
20230619,183200,398523510,12250,12250,12250,12250,0
20230619,183100,398523510,12250,12250,12250,12250,0
20230619,183000,398523510,12250,12250,12250,12250,0
20230619,182900,398523510,12250,12250,12250,12250,0
20230619,182800,398523510,12250,12250,12250,12250,0
20230619,182700,398523510,12250,12250,12250,12250,0
20230619,182600,398523510,12250,12250,12250,12250,0
20230619,182500,398523510,12250,12250,12250,12250,0
20230619,182400,398523510,12250,12250,12250,12250,0
20230619,182300,398523510,12250,12250,12250,12250,0
20230619,182200,398523510,12250,12250,12250,12250,0
20230619,182100,398523510,12250,12250,12250,12250,0
20230619,182000,398523510,12250,12250,12250,12250,0
20230619,181900,398523510,12250,12250,12250,12250,0
20230619,181800,398523510,12250,12250,12250,12250,0
20230619,181700,398523510,12250,12250,12250,12250,0
20230619,181600,398523510,12250,12250,12250,12250,0
20230619,181500,398523510,12250,12250,12250,12250,0
20230619,181400,398523510,12250,12250,12250,12250,736
20230619,181300,398523510,12250,12250,12250,12250,0
20230619,181200,398523510,12250,12250,12250,12250,0
20230619,181100,398523510,12250,12250,12250,12250,0
20230619,181000,398523510,12250,12250,12250,12250,0
20230619,180900,398523510,12250,12250,12250,12250,0
20230619,180800,398523510,12250,12250,12250,12250,0
20230619,180700,398523510,12250,12250,12250,12250,0
20230619,180600,398523510,12250,12250,12250,12250,0
20230619,180500,398523510,12250,12250,12250,12250,0
20230619,180400,398523510,12250,12250,12250,12250,0
20230619,180300,398523510,12250,12250,12250,12250,0
20230619,180200,398523510,12250,12250,12250,12250,0
20230619,180100,398523510,12250,12250,12250,12250,0
20230619,180000,398523510,12250,12250,12250,12250,0
20230619,175900,398523510,12250,12250,12250,12250,0
20230619,175800,398523510,12250,12250,12250,12250,0
20230619,175700,398523510,12250,12250,12250,12250,0
20230619,175600,398523510,12250,12250,12250,12250,0
20230619,175500,398523510,12250,12250,12250,12250,0
20230619,175400,398523510,12250,12250,12250,12250,0
20230619,175300,398523510,12250,12250,12250,12250,0
20230619,175200,398523510,12250,12250,12250,12250,0
20230619,175100,398523510,12250,12250,12250,12250,0
20230619,175000,398523510,12250,12250,12250,12250,0
20230619,174900,398523510,12250,12250,12250,12250,0
20230619,174800,398523510,12250,12250,12250,12250,0
20230619,174700,398523510,12250,12250,12250,12250,0
20230619,174600,398523510,12250,12250,12250,12250,0
20230619,174500,398523510,12250,12250,12250,12250,0
20230619,174400,398523510,12250,12250,12250,12250,736
20230619,174300,398523510,12250,12250,12250,12250,0
20230619,174200,398523510,12250,12250,12250,12250,0
20230619,174100,398523510,12250,12250,12250,12250,0
20230619,174000,398523510,12250,12250,12250,12250,0
20230619,173900,398523510,12250,12250,12250,12250,0
20230619,173800,398523510,12250,12250,12250,12250,0
20230619,173700,398523510,12250,12250,12250,12250,0
20230619,173600,398523510,12250,12250,12250,12250,0
20230619,173500,398523510,12250,12250,12250,12250,0
20230619,173400,398523510,12250,12250,12250,12250,0
20230619,173300,398523510,12250,12250,12250,12250,0
20230619,173200,398523510,12250,12250,12250,12250,0
20230619,173100,398523510,12250,12250,12250,12250,0
20230619,173000,398523510,12250,12250,12250,12250,0
20230619,172900,398523510,12250,12250,12250,12250,0
20230619,172800,398523510,12250,12250,12250,12250,0
20230619,172700,398523510,12250,12250,12250,12250,0
20230619,172600,398523510,12250,12250,12250,12250,0
20230619,172500,398523510,12250,12250,12250,12250,0
20230619,172400,398523510,12250,12250,12250,12250,0
20230619,172300,398523510,12250,12250,12250,12250,0
20230619,172200,398523510,12250,12250,12250,12250,0
20230619,172100,398523510,12250,12250,12250,12250,0
20230619,172000,398523510,12250,12250,12250,12250,0
20230619,171900,398523510,12250,12250,12250,12250,0
20230619,171800,398523510,12250,12250,12250,12250,0
20230619,171700,398523510,12250,12250,12250,12250,0
20230619,171600,398523510,12250,12250,12250,12250,0
20230619,171500,398523510,12250,12250,12250,12250,0
20230619,171400,398523510,12250,12250,12250,12250,736
20230619,171300,398523510,12250,12250,12250,12250,0
20230619,171200,398523510,12250,12250,12250,12250,0
20230619,171100,398523510,12250,12250,12250,12250,0
20230619,171000,398523510,12250,12250,12250,12250,0
20230619,170900,398523510,12250,12250,12250,12250,0
20230619,170800,398523510,12250,12250,12250,12250,0
20230619,170700,398523510,12250,12250,12250,12250,0
20230619,170600,398523510,12250,12250,12250,12250,0
20230619,170500,398523510,12250,12250,12250,12250,0
20230619,170400,398523510,12250,12250,12250,12250,0
20230619,170300,398523510,12250,12250,12250,12250,0
20230619,170200,398523510,12250,12250,12250,12250,0
20230619,170100,398523510,12250,12250,12250,12250,0
20230619,170000,398523510,12250,12250,12250,12250,0
20230619,165900,398523510,12250,12250,12250,12250,0
20230619,165800,398523510,12250,12250,12250,12250,0
20230619,165700,398523510,12250,12250,12250,12250,0
20230619,165600,398523510,12250,12250,12250,12250,0
20230619,165500,398523510,12250,12250,12250,12250,0
20230619,165400,398523510,12250,12250,12250,12250,0
20230619,165300,398523510,12250,12250,12250,12250,0
20230619,165200,398523510,12250,12250,12250,12250,0
20230619,165100,398523510,12250,12250,12250,12250,0
20230619,165000,398523510,12250,12250,12250,12250,0
20230619,164900,398523510,12250,12250,12250,12250,0
20230619,164800,398523510,12250,12250,12250,12250,0
20230619,164700,398523510,12250,12250,12250,12250,0
20230619,164600,398523510,12250,12250,12250,12250,0
20230619,164500,398523510,12250,12250,12250,12250,0
20230619,164400,398523510,12250,12250,12250,12250,736
20230619,164300,398523510,12250,12250,12250,12250,0
20230619,164200,398523510,12250,12250,12250,12250,0
20230619,164100,398523510,12250,12250,12250,12250,0
20230619,164000,398523510,12250,12250,12250,12250,0
20230619,163900,398523510,12250,12250,12250,12250,0
20230619,163800,398523510,12250,12250,12250,12250,0
20230619,163700,398523510,12250,12250,12250,12250,0
20230619,163600,398523510,12250,12250,12250,12250,0
20230619,163500,398523510,12250,12250,12250,12250,0
20230619,163400,398523510,12250,12250,12250,12250,0
20230619,163300,398523510,12250,12250,12250,12250,0
20230619,163200,398523510,12250,12250,12250,12250,0
20230619,163100,398523510,12250,12250,12250,12250,0
20230619,163000,398523510,12250,12250,12250,12250,0
20230619,162900,398523510,12250,12250,12250,12250,0
20230619,162800,398523510,12250,12250,12250,12250,0
20230619,162700,398523510,12250,12250,12250,12250,0
20230619,162600,398523510,12250,12250,12250,12250,0
20230619,162500,398523510,12250,12250,12250,12250,0
20230619,162400,398523510,12250,12250,12250,12250,0
20230619,162300,398523510,12250,12250,12250,12250,0
20230619,162200,398523510,12250,12250,12250,12250,0
20230619,162100,398523510,12250,12250,12250,12250,0
20230619,162000,398523510,12250,12250,12250,12250,0
20230619,161900,398523510,12250,12250,12250,12250,0
20230619,161800,398523510,12250,12250,12250,12250,0
20230619,161700,398523510,12250,12250,12250,12250,0
20230619,161600,398523510,12250,12250,12250,12250,0
20230619,161500,398523510,12250,12250,12250,12250,0
20230619,161400,398523510,12250,12250,12250,12250,736
20230619,161300,398523510,12250,12250,12250,12250,0
20230619,161200,398523510,12250,12250,12250,12250,0
20230619,161100,398523510,12250,12250,12250,12250,0
20230619,161000,398523510,12250,12250,12250,12250,0
20230619,160900,398523510,12250,12250,12250,12250,0
20230619,160800,398523510,12250,12250,12250,12250,0
20230619,160700,398523510,12250,12250,12250,12250,0
20230619,160600,398523510,12250,12250,12250,12250,0
20230619,160500,398523510,12250,12250,12250,12250,0
20230619,160400,398523510,12250,12250,12250,12250,0
20230619,160300,398523510,12250,12250,12250,12250,0
20230619,160200,398523510,12250,12250,12250,12250,0
20230619,160100,398523510,12250,12250,12250,12250,0
20230619,160000,398523510,12250,12250,12250,12250,0
20230619,155900,398523510,12250,12250,12250,12250,0
20230619,155800,398523510,12250,12250,12250,12250,0
20230619,155700,398523510,12250,12250,12250,12250,0
20230619,155600,398523510,12250,12250,12250,12250,0
20230619,155500,398523510,12250,12250,12250,12250,0
20230619,155400,398523510,12250,12250,12250,12250,0
20230619,155300,398523510,12250,12250,12250,12250,0
20230619,155200,398523510,12250,12250,12250,12250,0
20230619,155100,398523510,12250,12250,12250,12250,0
20230619,155000,398523510,12250,12250,12250,12250,0
20230619,154900,398523510,12250,12250,12250,12250,0
20230619,154800,398523510,12250,12250,12250,12250,0
20230619,154700,398523510,12250,12250,12250,12250,0
20230619,154600,398523510,12250,12250,12250,12250,0
20230619,154500,398523510,12250,12250,12250,12250,0
20230619,154400,398523510,12250,12250,12250,12250,736
20230619,154300,398523510,12250,12250,12250,12250,0
20230619,154200,398523510,12250,12250,12250,12250,0
20230619,154100,398523510,12250,12250,12250,12250,0
20230619,154000,398523510,12250,12250,12250,12250,0
20230619,153900,398523510,12250,12250,12250,12250,0
20230619,153800,398523510,12250,12250,12250,12250,0
20230619,153700,398523510,12250,12250,12250,12250,0
20230619,153600,398523510,12250,12250,12250,12250,0
20230619,153500,398523510,12250,12250,12250,12250,0
20230619,153400,398523510,12250,12250,12250,12250,0
20230619,153300,398523510,12250,12250,12250,12250,0
20230619,153200,398523510,12250,12250,12250,12250,0
20230619,153100,398523510,12250,12250,12250,12250,0
20230619,153000,398523510,12250,12250,12250,12250,736
20230619,152900,389507510,12240,12240,12240,12240,0
20230619,152800,389507510,12240,12240,12240,12240,0
20230619,152700,389507510,12240,12240,12240,12240,0
20230619,152600,389507510,12240,12240,12240,12240,0
20230619,152500,389507510,12240,12240,12240,12240,0
20230619,152400,389507510,12240,12240,12240,12240,0
20230619,152300,389507510,12240,12240,12240,12240,0
20230619,152200,389507510,12240,12240,12240,12240,0
20230619,152100,389507510,12240,12240,12240,12240,0
20230619,152000,389507510,12240,12240,12240,12240,0
20230619,151900,389507510,12240,12240,12240,12240,0
20230619,151800,389507510,12240,12240,12240,12240,0
20230619,151700,389507510,12240,12240,12240,12240,1
20230619,151600,389495270,12220,12220,12220,12220,0
20230619,151500,389495270,12220,12220,12220,12220,35
20230619,151400,389067570,12220,12220,12220,12220,0
20230619,151300,389067570,12220,12220,12220,12220,2
20230619,151200,389043130,12220,12220,12220,12220,0
20230619,151100,389043130,12220,12220,12220,12220,0
20230619,151000,389043130,12220,12220,12230,12220,12
20230619,150900,388896480,12220,12220,12220,12220,6
20230619,150800,388823160,12220,12220,12220,12220,24
20230619,150700,388529880,12210,12210,12210,12210,0
20230619,150600,388529880,12210,12210,12210,12210,5
20230619,150500,388468830,12210,12210,12210,12210,0
20230619,150400,388468830,12210,12210,12210,12210,10
20230619,150300,388346730,12210,12210,12210,12210,17
20230619,150200,388139160,12210,12210,12210,12210,18
20230619,150100,387919380,12210,12230,12230,12210,135
20230619,150000,386270330,12240,12240,12240,12240,0
20230619,145900,386270330,12240,12240,12240,12240,4
20230619,145800,386221370,12240,12240,12240,12240,66
20230619,145700,385413530,12240,12240,12240,12240,0
20230619,145600,385413530,12240,12240,12240,12240,12
20230619,145500,385266650,12240,12240,12240,12240,1
20230619,145400,385254410,12240,12240,12240,12240,0
20230619,145300,385254410,12240,12240,12240,12240,20
20230619,145200,385009610,12240,12240,12240,12240,4
20230619,145100,384960650,12240,12210,12240,12210,21
20230619,145000,384704210,12240,12240,12240,12240,0
20230619,144900,384704210,12240,12240,12240,12240,13
20230619,144800,384545090,12230,12230,12230,12230,0
20230619,144700,384545090,12230,12230,12230,12230,0
20230619,144600,384545090,12230,12230,12230,12230,0
20230619,144500,384545090,12230,12230,12230,12230,0
20230619,144400,384545090,12230,12210,12230,12210,11
20230619,144300,384410740,12210,12200,12210,12200,6
20230619,144200,384337510,12210,12210,12210,12210,0
20230619,144100,384337510,12210,12210,12210,12210,0
20230619,144000,384337510,12210,12210,12210,12210,22
20230619,143900,384068890,12210,12210,12210,12210,169
20230619,143800,382005400,12210,12210,12210,12210,0
20230619,143700,382005400,12210,12210,12210,12210,0
20230619,143600,382005400,12210,12210,12210,12210,0
20230619,143500,382005400,12210,12210,12210,12210,0
20230619,143400,382005400,12210,12220,12220,12200,294
20230619,143300,378417580,12240,12240,12240,12240,0
20230619,143200,378417580,12240,12240,12240,12240,0
20230619,143100,378417580,12240,12240,12240,12240,3
20230619,143000,378380860,12240,12240,12240,12240,18
20230619,142900,378160540,12240,12240,12240,12240,0
20230619,142800,378160540,12240,12240,12240,12240,0
20230619,142700,378160540,12240,12240,12240,12240,0
20230619,142600,378160540,12240,12240,12240,12240,1
20230619,142500,378148300,12260,12260,12260,12260,0
20230619,142400,378148300,12260,12260,12260,12260,0
20230619,142300,378148300,12260,12260,12260,12260,0
20230619,142200,378148300,12260,12260,12260,12260,0
20230619,142100,378148300,12260,12260,12260,12260,0
20230619,142000,378148300,12260,12260,12260,12260,0
20230619,141900,378148300,12260,12260,12260,12260,0
20230619,141800,378148300,12260,12260,12260,12260,2
20230619,141700,378123780,12260,12260,12260,12260,0
20230619,141600,378123780,12260,12250,12260,12250,2
20230619,141500,378099270,12200,12200,12200,12200,0
20230619,141400,378099270,12200,12200,12200,12200,0
20230619,141300,378099270,12200,12200,12200,12200,0
20230619,141200,378099270,12200,12200,12200,12200,202
20230619,141100,375634870,12200,12200,12200,12200,2
20230619,141000,375610470,12200,12200,12200,12200,0
20230619,140900,375610470,12200,12200,12200,12200,0
20230619,140800,375610470,12200,12200,12200,12200,0
20230619,140700,375610470,12200,12200,12200,12200,0
20230619,140600,375610470,12200,12200,12200,12200,0
20230619,140500,375610470,12200,12220,12220,12200,70
20230619,140400,374755660,12260,12260,12260,12260,0
20230619,140300,374755660,12260,12260,12260,12260,1
20230619,140200,374743400,12210,12210,12210,12210,6
20230619,140100,374670140,12270,12270,12270,12270,7
20230619,140000,374584250,12280,12250,12280,12250,248
20230619,135900,371544810,12280,12280,12280,12280,0
20230619,135800,371544810,12280,12280,12280,12280,0
20230619,135700,371544810,12280,12280,12280,12280,1
20230619,135600,371532530,12200,12200,12200,12200,0
20230619,135500,371532530,12200,12200,12200,12200,0
20230619,135400,371532530,12200,12200,12200,12200,15
20230619,135300,371349530,12200,12200,12200,12200,162
20230619,135200,369373130,12200,12280,12280,12200,777
20230619,135100,359887730,12280,12280,12280,12280,0
20230619,135000,359887730,12280,12280,12280,12280,0
20230619,134900,359887730,12280,12280,12280,12280,0
20230619,134800,359887730,12280,12280,12280,12280,0
20230619,134700,359887730,12280,12280,12280,12280,10
20230619,134600,359764930,12280,12280,12280,12280,0
20230619,134500,359764930,12280,12280,12280,12280,23
20230619,134400,359482490,12300,12300,12300,12300,0
20230619,134300,359482490,12300,12300,12300,12300,0
20230619,134200,359482490,12300,12300,12300,12300,0
20230619,134100,359482490,12300,12300,12300,12300,0
20230619,134000,359482490,12300,12300,12300,12300,0
20230619,133900,359482490,12300,12300,12300,12300,5
20230619,133800,359420990,12300,12300,12300,12300,0
20230619,133700,359420990,12300,12300,12300,12300,0
20230619,133600,359420990,12300,12300,12300,12300,1
20230619,133500,359408690,12300,12300,12300,12300,0
20230619,133400,359408690,12300,12300,12300,12300,0
20230619,133300,359408690,12300,12300,12300,12300,0
20230619,133200,359408690,12300,12300,12300,12300,1
20230619,133100,359396390,12280,12280,12280,12280,0
20230619,133000,359396390,12280,12280,12280,12280,0
20230619,132900,359396390,12280,12280,12280,12280,0
20230619,132800,359396390,12280,12280,12280,12280,0
20230619,132700,359396390,12280,12280,12280,12280,0
20230619,132600,359396390,12280,12300,12300,12280,8
20230619,132500,359298130,12290,12290,12290,12290,0
20230619,132400,359298130,12290,12290,12290,12290,11
20230619,132300,359162940,12290,12290,12290,12290,0
20230619,132200,359162940,12290,12290,12290,12290,0
20230619,132100,359162940,12290,12290,12290,12290,0
20230619,132000,359162940,12290,12250,12290,12250,81
20230619,131900,358170650,12250,12250,12250,12250,0
20230619,131800,358170650,12250,12260,12260,12250,320
20230619,131700,354250400,12290,12290,12290,12290,0
20230619,131600,354250400,12290,12290,12290,12290,5
20230619,131500,354188950,12300,12300,12300,12300,0
20230619,131400,354188950,12300,12300,12300,12300,0
20230619,131300,354188950,12300,12300,12300,12300,1
20230619,131200,354176650,12250,12250,12250,12250,11
20230619,131100,354041900,12300,12300,12300,12300,2
20230619,131000,354017300,12300,12300,12300,12300,0
20230619,130900,354017300,12300,12300,12300,12300,11
20230619,130800,353882000,12310,12310,12310,12310,0
20230619,130700,353882000,12310,12310,12310,12310,0
20230619,130600,353882000,12310,12310,12310,12310,0
20230619,130500,353882000,12310,12310,12310,12310,0
20230619,130400,353882000,12310,12310,12310,12310,0
20230619,130300,353882000,12310,12310,12310,12310,0
20230619,130200,353882000,12310,12300,12310,12300,100
20230619,130100,352651670,12300,12300,12300,12300,0
20230619,130000,352651670,12300,12300,12300,12300,1
20230619,125900,352639370,12300,12300,12300,12300,0
20230619,125800,352639370,12300,12300,12300,12300,0
20230619,125700,352639370,12300,12300,12300,12300,0
20230619,125600,352639370,12300,12290,12300,12240,401
20230619,125500,347730590,12310,12310,12310,12310,0
20230619,125400,347730590,12310,12310,12310,12310,0
20230619,125300,347730590,12310,12310,12310,12310,0
20230619,125200,347730590,12310,12310,12310,12310,0
20230619,125100,347730590,12310,12310,12310,12310,0
20230619,125000,347730590,12310,12310,12310,12310,0
20230619,124900,347730590,12310,12310,12310,12310,0
20230619,124800,347730590,12310,12310,12310,12310,10
20230619,124700,347607490,12310,12280,12310,12280,300
20230619,124600,343918850,12250,12250,12250,12250,123
20230619,124500,342412100,12290,12290,12290,12290,0
20230619,124400,342412100,12290,12290,12290,12290,0
20230619,124300,342412100,12290,12290,12290,12290,0
20230619,124200,342412100,12290,12290,12290,12290,0
20230619,124100,342412100,12290,12290,12290,12290,0
20230619,124000,342412100,12290,12290,12290,12290,0
20230619,123900,342412100,12290,12290,12290,12290,0
20230619,123800,342412100,12290,12290,12290,12290,0
20230619,123700,342412100,12290,12290,12290,12290,0
20230619,123600,342412100,12290,12290,12290,12290,2
20230619,123500,342387520,12240,12270,12270,12240,826
20230619,123400,332273300,12270,12270,12270,12270,1
20230619,123300,332261030,12240,12240,12240,12240,0
20230619,123200,332261030,12240,12270,12270,12240,379
20230619,123100,327610880,12280,12270,12280,12270,94
20230619,123000,326456670,12270,12270,12270,12270,5
20230619,122900,326395320,12270,12270,12270,12270,0
20230619,122800,326395320,12270,12270,12270,12270,0
20230619,122700,326395320,12270,12270,12270,12270,0
20230619,122600,326395320,12270,12270,12270,12270,0
20230619,122500,326395320,12270,12260,12270,12260,11
20230619,122400,326260450,12270,12270,12270,12270,0
20230619,122300,326260450,12270,12270,12270,12270,0
20230619,122200,326260450,12270,12270,12270,12270,0
20230619,122100,326260450,12270,12270,12270,12270,0
20230619,122000,326260450,12270,12270,12270,12270,0
20230619,121900,326260450,12270,12270,12270,12270,0
20230619,121800,326260450,12270,12270,12270,12270,10
20230619,121700,326137750,12270,12270,12270,12270,22
20230619,121600,325867810,12270,12270,12270,12270,1
20230619,121500,325855540,12200,12200,12200,12200,0
20230619,121400,325855540,12200,12200,12200,12200,0
20230619,121300,325855540,12200,12200,12200,12200,0
20230619,121200,325855540,12200,12200,12200,12200,0
20230619,121100,325855540,12200,12200,12200,12200,0
20230619,121000,325855540,12200,12200,12200,12200,0
20230619,120900,325855540,12200,12210,12210,12200,600
20230619,120800,318535480,12200,12200,12200,12200,0
20230619,120700,318535480,12200,12200,12200,12200,0
20230619,120600,318535480,12200,12200,12200,12200,0
20230619,120500,318535480,12200,12200,12200,12200,5
20230619,120400,318474480,12280,12280,12280,12280,5
20230619,120300,318413080,12280,12280,12280,12280,1
20230619,120200,318400800,12200,12200,12200,12200,0
20230619,120100,318400800,12200,12280,12280,12200,2
20230619,120000,318376320,12280,12200,12280,12200,83
20230619,115900,317360740,12200,12260,12260,12200,9
20230619,115800,317250820,12200,12200,12200,12200,6
20230619,115700,317177620,12200,12200,12200,12200,4
20230619,115600,317128820,12200,12200,12200,12200,6
20230619,115500,317055620,12200,12200,12200,12200,4
20230619,115400,317006820,12260,12260,12260,12260,1
20230619,115300,316994560,12200,12270,12270,12200,14
20230619,115200,316823130,12200,12200,12200,12200,6
20230619,115100,316749930,12200,12200,12200,12200,4
20230619,115000,316701130,12200,12270,12270,12200,6
20230619,114900,316627860,12200,12200,12200,12200,5
20230619,114800,316566860,12200,12270,12270,12200,7
20230619,114700,316481390,12200,12200,12200,12200,3
20230619,114600,316444790,12200,12200,12200,12200,6
20230619,114500,316371590,12200,12200,12200,12200,4
20230619,114400,316322790,12190,12270,12270,12190,7
20230619,114300,316237380,12190,12250,12250,12190,267
20230619,114200,312966870,12170,12250,12250,12170,7
20230619,114100,312881600,12170,12170,12170,12170,4
20230619,114000,312832920,12170,12180,12250,12170,9
20230619,113900,312723290,12170,12170,12170,12170,4
20230619,113800,312674610,12170,12170,12170,12170,6
20230619,113700,312601590,12170,12170,12170,12170,4
20230619,113600,312552910,12180,12250,12250,12180,4
20230619,113500,312504120,12180,12180,12180,12180,5
20230619,113400,312443220,12170,12170,12170,12170,5
20230619,113300,312382370,12170,12180,12250,12170,9
20230619,113200,312272720,12170,12170,12170,12170,6
20230619,113100,312199700,12170,12170,12170,12170,4
20230619,113000,312151020,12180,12180,12180,12180,2
20230619,112900,312126660,12180,12250,12250,12180,5
20230619,112800,312065690,12170,12250,12250,12170,16
20230619,112700,311870090,12170,12250,12250,12170,6
20230619,112600,311796990,12170,12180,12250,12170,10
20230619,112500,311675100,12180,12180,12180,12180,3
20230619,112400,311638560,12190,12190,12190,12190,5
20230619,112300,311577610,12190,12190,12190,12190,4
20230619,112200,311528850,12190,12250,12250,12190,16
20230619,112100,311333210,12180,12180,12180,12180,3
20230619,112000,311296670,12180,12180,12180,12180,5
20230619,111900,311235770,12180,12250,12250,12180,15
20230619,111800,311052370,12180,12180,12180,12180,6
20230619,111700,310979290,12180,12170,12180,12170,8
20230619,111600,310881890,12170,12170,12170,12170,10
20230619,111500,310760190,12170,12170,12170,12170,4
20230619,111400,310711510,12180,12180,12180,12180,2
20230619,111300,310687150,12180,12230,12230,12180,14
20230619,111200,310516130,12190,12230,12230,12190,7
20230619,111100,310430760,12190,12230,12230,12190,5
20230619,111000,310369770,12180,12230,12230,12180,7
20230619,110900,310284460,12180,12230,12230,12180,5
20230619,110800,310223510,12170,12170,12170,12170,4
20230619,110700,310174830,12170,12180,12180,12170,305
20230619,110600,306459980,12180,12180,12180,12180,31
20230619,110500,306082400,12180,12180,12180,12180,4
20230619,110400,306033680,12180,12220,12250,12180,17
20230619,110300,305825840,12220,12210,12220,12160,223
20230619,110200,303101110,12160,12160,12160,12160,3123
20230619,110100,265125430,12160,12210,12210,12160,5
20230619,110000,265064580,12160,12160,12160,12160,6
20230619,105900,264991620,12160,12160,12160,12160,4
20230619,105800,264942980,12160,12160,12160,12160,6
20230619,105700,264870020,12160,12160,12160,12160,4
20230619,105600,264821380,12160,12160,12160,12160,6
20230619,105500,264748420,12160,12160,12160,12160,3
20230619,105400,264711940,12160,12160,12160,12160,5
20230619,105300,264651140,12160,12160,12160,12160,5
20230619,105200,264590340,12160,12160,12160,12160,26
20230619,105100,264274180,12160,12160,12160,12160,4
20230619,105000,264225540,12160,12160,12160,12160,6
20230619,104900,264152580,12150,12210,12210,12150,5
20230619,104800,264091770,12150,12150,12150,12150,9
20230619,104700,263982420,12150,12150,12150,12150,5
20230619,104600,263921670,12220,12150,12220,12150,153
20230619,104500,262052430,12150,12220,12220,12150,5
20230619,104400,261991610,12150,12220,12220,12150,7
20230619,104300,261906490,12150,12190,12190,12150,9
20230619,104200,261796940,12220,12160,12220,12150,735
20230619,104100,252864850,12150,12150,12150,12150,4
20230619,104000,252816250,12150,12240,12240,12150,64
20230619,103900,252035050,12150,12170,12170,12150,8004
20230619,103800,154701010,12170,12240,12240,12170,71
20230619,103700,153832390,12170,12170,12170,12170,4
20230619,103600,153783710,12170,12170,12170,12170,5
20230619,103500,153722860,12160,12200,12200,12160,1755
20230619,103400,132380370,12190,12190,12190,12190,6
20230619,103300,132307230,12180,12170,12240,12170,27
20230619,103200,131978380,12160,12170,12170,12160,13
20230619,103100,131820230,12170,12240,12240,12170,19
20230619,103000,131587950,12170,12170,12170,12170,5
20230619,102900,131527100,12240,12170,12240,12170,24
20230619,102800,131233620,12250,12250,12250,12170,70
20230619,102700,130376520,12160,12160,12160,12160,5
20230619,102600,130315720,12160,12160,12160,12160,6
20230619,102500,130242760,12250,12160,12250,12150,727
20230619,102400,121405050,12170,12220,12220,12170,39
20230619,102300,120930170,12220,12210,12220,12170,21
20230619,102200,120673860,12170,12210,12210,12170,103
20230619,102100,119416470,12210,12160,12210,12160,5
20230619,102000,119355620,12160,12200,12200,12160,65
20230619,101900,118562820,12160,12160,12160,12160,341
20230619,101800,114416260,12160,12160,12160,12160,6
20230619,101700,114343300,12160,12160,12160,12160,3
20230619,101600,114306820,12160,12160,12160,12160,6
20230619,101500,114233860,12160,12160,12160,12160,6
20230619,101400,114160900,12160,12160,12160,12160,6
20230619,101300,114087940,12160,12160,12160,12160,204
20230619,101200,111607300,12160,12160,12160,12160,40
20230619,101100,111120900,12160,12160,12160,12160,5
20230619,101000,111060100,12160,12160,12160,12160,6
20230619,100900,110987140,12160,12160,12160,12160,4
20230619,100800,110938500,12190,12180,12190,12160,26
20230619,100700,110621950,12180,12200,12200,12180,2
20230619,100600,110597570,12160,12160,12160,12160,7
20230619,100500,110512450,12160,12160,12160,12160,42
20230619,100400,110001730,12160,12160,12200,12160,19
20230619,100300,109770210,12160,12160,12200,12160,46
20230619,100200,109210770,12160,12160,12160,12160,5
20230619,100100,109149970,12160,12160,12160,12160,5
20230619,100000,109089170,12160,12200,12200,12160,7
20230619,095900,109004010,12160,12160,12160,12160,4
20230619,095800,108955370,12160,12160,12160,12160,13
20230619,095700,108797290,12160,12160,12160,12160,4
20230619,095600,108748650,12160,12160,12160,12160,5
20230619,095500,108687850,12160,12160,12160,12160,5
20230619,095400,108627050,12190,12210,12210,12190,55
20230619,095300,107956580,12190,12190,12190,12190,4
20230619,095200,107907820,12190,12190,12200,12190,71
20230619,095100,107042140,12170,12190,12190,12170,4
20230619,095000,106993440,12170,12170,12170,12170,5
20230619,094900,106932590,12160,12160,12190,12160,20
20230619,094800,106689260,12160,12160,12160,12160,6
20230619,094700,106616300,12180,12160,12180,12150,10
20230619,094600,106494700,12150,12150,12150,12150,12
20230619,094500,106348900,12150,12150,12150,12150,5
20230619,094400,106288150,12150,12150,12150,12150,6
20230619,094300,106215250,12150,12150,12150,12150,4
20230619,094200,106166650,12160,12160,12160,12160,1
20230619,094100,106154490,12180,12180,12180,12180,1
20230619,094000,106142310,12200,12140,12200,12140,7
20230619,093900,106057270,12140,12140,12140,12140,4
20230619,093800,106008710,12130,12200,12200,12130,5
20230619,093700,105947990,12130,12130,12130,12130,5
20230619,093600,105887340,12130,12200,12200,12130,52
20230619,093500,105253360,12200,12150,12200,12130,106
20230619,093400,103965610,12150,12210,12210,12150,139
20230619,093300,102268720,12210,12150,12210,12140,11
20230619,093200,102135060,12150,12210,12210,12150,5
20230619,093100,102074070,12140,12140,12210,12140,7
20230619,093000,101988960,12130,12130,12130,12130,6
20230619,092900,101916180,12130,12210,12210,12130,78
20230619,092800,100968520,12140,12140,12140,12140,7
20230619,092700,100883540,12140,12130,12140,12130,9
20230619,092600,100774320,12130,12210,12210,12130,11
20230619,092500,100640570,12130,12210,12210,12130,20
20230619,092400,100396690,12130,12130,12130,12130,270
20230619,092300,97121590,12130,12150,12150,12130,905
20230619,092200,86133950,12150,12150,12150,12150,27
20230619,092100,85805900,12150,12150,12150,12150,5
20230619,092000,85745150,12150,12150,12150,12150,6
20230619,091900,85672250,12150,12160,12160,12150,6
20230619,091800,85599340,12160,12150,12160,12150,12
20230619,091700,85453490,12150,12160,12160,12150,5
20230619,091600,85392730,12160,12160,12260,12160,4
20230619,091500,85343990,12160,12160,12190,12160,109
20230619,091400,84015550,12150,12150,12160,12150,43
20230619,091300,83493080,12150,12190,12190,12150,618
20230619,091200,75976780,12190,12130,12190,12130,7
20230619,091100,75891810,12130,12190,12190,12130,5
20230619,091000,75831100,12190,12200,12250,12190,660
20230619,090900,67784150,12200,12240,12240,12200,167
20230619,090800,65743510,12240,12200,12240,12200,36
20230619,090700,65304190,12200,12200,12200,12190,28
20230619,090600,64962630,12200,12200,12200,12200,5
20230619,090500,64901630,12200,12200,12200,12190,102
20230619,090400,63658130,12190,12240,12240,12190,9
20230619,090300,63548320,12190,12120,12190,12120,329
20230619,090200,59558930,12120,12180,12180,12120,2000
20230619,090100,35315650,12190,12200,12220,12130,1411
20230619,090000,18154260,12200,12290,12290,12200,1478