KissMeData/050960/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,191600,245190380,10890,10890,10890,10890,256
20230615,191500,245190380,10890,10890,10890,10890,0
20230615,191400,245190380,10890,10890,10890,10890,0
20230615,191300,245190380,10890,10890,10890,10890,0
20230615,191200,245190380,10890,10890,10890,10890,0
20230615,191100,245190380,10890,10890,10890,10890,0
20230615,191000,245190380,10890,10890,10890,10890,0
20230615,190900,245190380,10890,10890,10890,10890,0
20230615,190800,245190380,10890,10890,10890,10890,0
20230615,190700,245190380,10890,10890,10890,10890,0
20230615,190600,245190380,10890,10890,10890,10890,0
20230615,190500,245190380,10890,10890,10890,10890,0
20230615,190400,245190380,10890,10890,10890,10890,0
20230615,190300,245190380,10890,10890,10890,10890,0
20230615,190200,245190380,10890,10890,10890,10890,0
20230615,190100,245190380,10890,10890,10890,10890,0
20230615,190000,245190380,10890,10890,10890,10890,0
20230615,185900,245190380,10890,10890,10890,10890,0
20230615,185800,245190380,10890,10890,10890,10890,0
20230615,185700,245190380,10890,10890,10890,10890,0
20230615,185600,245190380,10890,10890,10890,10890,0
20230615,185500,245190380,10890,10890,10890,10890,0
20230615,185400,245190380,10890,10890,10890,10890,0
20230615,185300,245190380,10890,10890,10890,10890,0
20230615,185200,245190380,10890,10890,10890,10890,0
20230615,185100,245190380,10890,10890,10890,10890,0
20230615,185000,245190380,10890,10890,10890,10890,0
20230615,184900,245190380,10890,10890,10890,10890,0
20230615,184800,245190380,10890,10890,10890,10890,0
20230615,184700,245190380,10890,10890,10890,10890,0
20230615,184600,245190380,10890,10890,10890,10890,256
20230615,184500,245190380,10890,10890,10890,10890,0
20230615,184400,245190380,10890,10890,10890,10890,0
20230615,184300,245190380,10890,10890,10890,10890,0
20230615,184200,245190380,10890,10890,10890,10890,0
20230615,184100,245190380,10890,10890,10890,10890,0
20230615,184000,245190380,10890,10890,10890,10890,0
20230615,183900,245190380,10890,10890,10890,10890,0
20230615,183800,245190380,10890,10890,10890,10890,0
20230615,183700,245190380,10890,10890,10890,10890,0
20230615,183600,245190380,10890,10890,10890,10890,0
20230615,183500,245190380,10890,10890,10890,10890,0
20230615,183400,245190380,10890,10890,10890,10890,0
20230615,183300,245190380,10890,10890,10890,10890,0
20230615,183200,245190380,10890,10890,10890,10890,0
20230615,183100,245190380,10890,10890,10890,10890,0
20230615,183000,245190380,10890,10890,10890,10890,0
20230615,182900,245190380,10890,10890,10890,10890,0
20230615,182800,245190380,10890,10890,10890,10890,0
20230615,182700,245190380,10890,10890,10890,10890,0
20230615,182600,245190380,10890,10890,10890,10890,0
20230615,182500,245190380,10890,10890,10890,10890,0
20230615,182400,245190380,10890,10890,10890,10890,0
20230615,182300,245190380,10890,10890,10890,10890,0
20230615,182200,245190380,10890,10890,10890,10890,0
20230615,182100,245190380,10890,10890,10890,10890,0
20230615,182000,245190380,10890,10890,10890,10890,0
20230615,181900,245190380,10890,10890,10890,10890,0
20230615,181800,245190380,10890,10890,10890,10890,0
20230615,181700,245190380,10890,10890,10890,10890,0
20230615,181600,245190380,10890,10890,10890,10890,256
20230615,181500,245190380,10890,10890,10890,10890,0
20230615,181400,245190380,10890,10890,10890,10890,0
20230615,181300,245190380,10890,10890,10890,10890,0
20230615,181200,245190380,10890,10890,10890,10890,0
20230615,181100,245190380,10890,10890,10890,10890,0
20230615,181000,245190380,10890,10890,10890,10890,0
20230615,180900,245190380,10890,10890,10890,10890,0
20230615,180800,245190380,10890,10890,10890,10890,0
20230615,180700,245190380,10890,10890,10890,10890,0
20230615,180600,245190380,10890,10890,10890,10890,0
20230615,180500,245190380,10890,10890,10890,10890,0
20230615,180400,245190380,10890,10890,10890,10890,0
20230615,180300,245190380,10890,10890,10890,10890,0
20230615,180200,245190380,10890,10890,10890,10890,0
20230615,180100,245190380,10890,10890,10890,10890,0
20230615,180000,245190380,10890,10890,10890,10890,0
20230615,175900,245190380,10890,10890,10890,10890,0
20230615,175800,245190380,10890,10890,10890,10890,0
20230615,175700,245190380,10890,10890,10890,10890,0
20230615,175600,245190380,10890,10890,10890,10890,0
20230615,175500,245190380,10890,10890,10890,10890,0
20230615,175400,245190380,10890,10890,10890,10890,0
20230615,175300,245190380,10890,10890,10890,10890,0
20230615,175200,245190380,10890,10890,10890,10890,0
20230615,175100,245190380,10890,10890,10890,10890,0
20230615,175000,245190380,10890,10890,10890,10890,0
20230615,174900,245190380,10890,10890,10890,10890,0
20230615,174800,245190380,10890,10890,10890,10890,0
20230615,174700,245190380,10890,10890,10890,10890,0
20230615,174600,245190380,10890,10890,10890,10890,256
20230615,174500,245190380,10890,10890,10890,10890,0
20230615,174400,245190380,10890,10890,10890,10890,0
20230615,174300,245190380,10890,10890,10890,10890,0
20230615,174200,245190380,10890,10890,10890,10890,0
20230615,174100,245190380,10890,10890,10890,10890,0
20230615,174000,245190380,10890,10890,10890,10890,0
20230615,173900,245190380,10890,10890,10890,10890,0
20230615,173800,245190380,10890,10890,10890,10890,0
20230615,173700,245190380,10890,10890,10890,10890,0
20230615,173600,245190380,10890,10890,10890,10890,0
20230615,173500,245190380,10890,10890,10890,10890,0
20230615,173400,245190380,10890,10890,10890,10890,0
20230615,173300,245190380,10890,10890,10890,10890,0
20230615,173200,245190380,10890,10890,10890,10890,0
20230615,173100,245190380,10890,10890,10890,10890,0
20230615,173000,245190380,10890,10890,10890,10890,0
20230615,172900,245190380,10890,10890,10890,10890,0
20230615,172800,245190380,10890,10890,10890,10890,0
20230615,172700,245190380,10890,10890,10890,10890,0
20230615,172600,245190380,10890,10890,10890,10890,0
20230615,172500,245190380,10890,10890,10890,10890,0
20230615,172400,245190380,10890,10890,10890,10890,0
20230615,172300,245190380,10890,10890,10890,10890,0
20230615,172200,245190380,10890,10890,10890,10890,0
20230615,172100,245190380,10890,10890,10890,10890,0
20230615,172000,245190380,10890,10890,10890,10890,0
20230615,171900,245190380,10890,10890,10890,10890,0
20230615,171800,245190380,10890,10890,10890,10890,0
20230615,171700,245190380,10890,10890,10890,10890,0
20230615,171600,245190380,10890,10890,10890,10890,256
20230615,171500,245190380,10890,10890,10890,10890,0
20230615,171400,245190380,10890,10890,10890,10890,0
20230615,171300,245190380,10890,10890,10890,10890,0
20230615,171200,245190380,10890,10890,10890,10890,0
20230615,171100,245190380,10890,10890,10890,10890,0
20230615,171000,245190380,10890,10890,10890,10890,0
20230615,170900,245190380,10890,10890,10890,10890,0
20230615,170800,245190380,10890,10890,10890,10890,0
20230615,170700,245190380,10890,10890,10890,10890,0
20230615,170600,245190380,10890,10890,10890,10890,0
20230615,170500,245190380,10890,10890,10890,10890,0
20230615,170400,245190380,10890,10890,10890,10890,0
20230615,170300,245190380,10890,10890,10890,10890,0
20230615,170200,245190380,10890,10890,10890,10890,0
20230615,170100,245190380,10890,10890,10890,10890,0
20230615,170000,245190380,10890,10890,10890,10890,0
20230615,165900,245190380,10890,10890,10890,10890,0
20230615,165800,245190380,10890,10890,10890,10890,0
20230615,165700,245190380,10890,10890,10890,10890,0
20230615,165600,245190380,10890,10890,10890,10890,0
20230615,165500,245190380,10890,10890,10890,10890,0
20230615,165400,245190380,10890,10890,10890,10890,0
20230615,165300,245190380,10890,10890,10890,10890,0
20230615,165200,245190380,10890,10890,10890,10890,0
20230615,165100,245190380,10890,10890,10890,10890,0
20230615,165000,245190380,10890,10890,10890,10890,0
20230615,164900,245190380,10890,10890,10890,10890,0
20230615,164800,245190380,10890,10890,10890,10890,0
20230615,164700,245190380,10890,10890,10890,10890,0
20230615,164600,245190380,10890,10890,10890,10890,256
20230615,164500,245190380,10890,10890,10890,10890,0
20230615,164400,245190380,10890,10890,10890,10890,0
20230615,164300,245190380,10890,10890,10890,10890,0
20230615,164200,245190380,10890,10890,10890,10890,0
20230615,164100,245190380,10890,10890,10890,10890,0
20230615,164000,245190380,10890,10890,10890,10890,0
20230615,163900,245190380,10890,10890,10890,10890,0
20230615,163800,245190380,10890,10890,10890,10890,0
20230615,163700,245190380,10890,10890,10890,10890,0
20230615,163600,245190380,10890,10890,10890,10890,0
20230615,163500,245190380,10890,10890,10890,10890,0
20230615,163400,245190380,10890,10890,10890,10890,0
20230615,163300,245190380,10890,10890,10890,10890,0
20230615,163200,245190380,10890,10890,10890,10890,0
20230615,163100,245190380,10890,10890,10890,10890,0
20230615,163000,245190380,10890,10890,10890,10890,0
20230615,162900,245190380,10890,10890,10890,10890,0
20230615,162800,245190380,10890,10890,10890,10890,0
20230615,162700,245190380,10890,10890,10890,10890,0
20230615,162600,245190380,10890,10890,10890,10890,0
20230615,162500,245190380,10890,10890,10890,10890,0
20230615,162400,245190380,10890,10890,10890,10890,0
20230615,162300,245190380,10890,10890,10890,10890,0
20230615,162200,245190380,10890,10890,10890,10890,0
20230615,162100,245190380,10890,10890,10890,10890,0
20230615,162000,245190380,10890,10890,10890,10890,0
20230615,161900,245190380,10890,10890,10890,10890,0
20230615,161800,245190380,10890,10890,10890,10890,0
20230615,161700,245190380,10890,10890,10890,10890,0
20230615,161600,245190380,10890,10890,10890,10890,256
20230615,161500,245190380,10890,10890,10890,10890,0
20230615,161400,245190380,10890,10890,10890,10890,0
20230615,161300,245190380,10890,10890,10890,10890,0
20230615,161200,245190380,10890,10890,10890,10890,0
20230615,161100,245190380,10890,10890,10890,10890,0
20230615,161000,245190380,10890,10890,10890,10890,0
20230615,160900,245190380,10890,10890,10890,10890,0
20230615,160800,245190380,10890,10890,10890,10890,0
20230615,160700,245190380,10890,10890,10890,10890,0
20230615,160600,245190380,10890,10890,10890,10890,0
20230615,160500,245190380,10890,10890,10890,10890,0
20230615,160400,245190380,10890,10890,10890,10890,0
20230615,160300,245190380,10890,10890,10890,10890,0
20230615,160200,245190380,10890,10890,10890,10890,0
20230615,160100,245190380,10890,10890,10890,10890,0
20230615,160000,245190380,10890,10890,10890,10890,0
20230615,155900,245190380,10890,10890,10890,10890,0
20230615,155800,245190380,10890,10890,10890,10890,0
20230615,155700,245190380,10890,10890,10890,10890,0
20230615,155600,245190380,10890,10890,10890,10890,0
20230615,155500,245190380,10890,10890,10890,10890,0
20230615,155400,245190380,10890,10890,10890,10890,0
20230615,155300,245190380,10890,10890,10890,10890,0
20230615,155200,245190380,10890,10890,10890,10890,0
20230615,155100,245190380,10890,10890,10890,10890,0
20230615,155000,245190380,10890,10890,10890,10890,0
20230615,154900,245190380,10890,10890,10890,10890,0
20230615,154800,245190380,10890,10890,10890,10890,0
20230615,154700,245190380,10890,10890,10890,10890,0
20230615,154600,245190380,10890,10890,10890,10890,256
20230615,154500,245190380,10890,10890,10890,10890,0
20230615,154400,245190380,10890,10890,10890,10890,0
20230615,154300,245190380,10890,10890,10890,10890,0
20230615,154200,245190380,10890,10890,10890,10890,0
20230615,154100,245190380,10890,10890,10890,10890,0
20230615,154000,245190380,10890,10890,10890,10890,0
20230615,153900,245190380,10890,10890,10890,10890,0
20230615,153800,245190380,10890,10890,10890,10890,0
20230615,153700,245190380,10890,10890,10890,10890,0
20230615,153600,245190380,10890,10890,10890,10890,0
20230615,153500,245190380,10890,10890,10890,10890,0
20230615,153400,245190380,10890,10890,10890,10890,0
20230615,153300,245190380,10890,10890,10890,10890,0
20230615,153200,245190380,10890,10890,10890,10890,0
20230615,153100,245190380,10890,10890,10890,10890,0
20230615,153000,245190380,10890,10890,10890,10890,256
20230615,152900,242402540,10900,10900,10900,10900,0
20230615,152800,242402540,10900,10900,10900,10900,0
20230615,152700,242402540,10900,10900,10900,10900,0
20230615,152600,242402540,10900,10900,10900,10900,0
20230615,152500,242402540,10900,10900,10900,10900,0
20230615,152400,242402540,10900,10900,10900,10900,0
20230615,152300,242402540,10900,10900,10900,10900,0
20230615,152200,242402540,10900,10900,10900,10900,0
20230615,152100,242402540,10900,10900,10900,10900,0
20230615,152000,242402540,10900,10900,10900,10900,0
20230615,151900,242402540,10900,10880,10900,10880,127
20230615,151800,241018740,10900,10880,10900,10880,13
20230615,151700,240877280,10900,10880,10900,10860,127
20230615,151600,239496480,10900,10900,10900,10900,0
20230615,151500,239496480,10900,10950,10950,10880,794
20230615,151400,230837880,10950,10950,10950,10950,0
20230615,151300,230837880,10950,10900,10950,10900,106
20230615,151200,229677430,10950,10950,10950,10950,0
20230615,151100,229677430,10950,10900,10950,10900,5
20230615,151000,229622880,10950,10950,10950,10950,0
20230615,150900,229622880,10950,10920,10950,10920,6
20230615,150800,229557330,10950,10950,10950,10950,1
20230615,150700,229546380,10920,10920,10920,10920,5
20230615,150600,229491780,10950,10950,10950,10950,0
20230615,150500,229491780,10950,10920,10950,10920,6
20230615,150400,229426230,10950,10950,10950,10950,1
20230615,150300,229415280,10920,10960,10960,10920,6
20230615,150200,229349720,10920,10920,10920,10920,130
20230615,150100,227930120,10920,10960,10960,10920,67
20230615,150000,227198400,10960,10960,10960,10960,1
20230615,145900,227187440,10920,10960,10960,10920,7
20230615,145800,227110920,10960,10960,10960,10920,651
20230615,145700,219990330,10960,10960,10960,10960,50
20230615,145600,219442330,11000,10970,11000,10970,6
20230615,145500,219376480,10970,10970,10970,10970,25
20230615,145400,219102230,10970,10970,10970,10970,4
20230615,145300,219058350,10970,10970,10970,10970,0
20230615,145200,219058350,10970,11000,11000,10970,49
20230615,145100,218520740,10990,10990,10990,10990,1
20230615,145000,218509750,10980,10980,10990,10980,39
20230615,144900,218081390,10980,10990,10990,10980,37
20230615,144800,217674770,10990,10990,10990,10990,5
20230615,144700,217619820,10990,10990,10990,10990,0
20230615,144600,217619820,10990,10990,10990,10990,5
20230615,144500,217564870,11000,11000,11000,11000,1
20230615,144400,217553870,11000,11000,11000,11000,3
20230615,144300,217520870,11050,11050,11050,11050,1
20230615,144200,217509820,11000,11000,11000,11000,5
20230615,144100,217454820,11000,11000,11000,11000,5
20230615,144000,217399820,11000,11000,11000,11000,0
20230615,143900,217399820,11000,11000,11000,11000,13
20230615,143800,217256820,11000,11000,11000,11000,0
20230615,143700,217256820,11000,11000,11000,11000,4
20230615,143600,217212820,11060,10990,11060,10990,17
20230615,143500,217025800,10990,11000,11000,10990,11
20230615,143400,216904870,11000,11000,11000,11000,96
20230615,143300,215848870,11000,11000,11000,10960,99
20230615,143200,214763710,11000,10990,11000,10990,8
20230615,143100,214675740,10990,10990,10990,10990,12
20230615,143000,214543860,10990,11010,11010,10990,405
20230615,142900,210090010,11010,11010,11010,11010,3
20230615,142800,210056980,11060,11060,11060,11060,1
20230615,142700,210045920,11000,11060,11060,11000,5
20230615,142600,209990860,11000,11000,11000,11000,0
20230615,142500,209990860,11000,11000,11000,11000,5
20230615,142400,209935860,11000,11000,11000,11000,0
20230615,142300,209935860,11000,11000,11000,11000,5
20230615,142200,209880860,11010,11010,11010,11010,5
20230615,142100,209825810,11010,11060,11060,11010,180
20230615,142000,207843910,11010,11010,11010,11010,4
20230615,141900,207799870,11010,11010,11010,11010,3
20230615,141800,207766840,11010,11010,11010,11010,5
20230615,141700,207711790,11060,11060,11060,11060,0
20230615,141600,207711790,11060,11010,11060,11010,6
20230615,141500,207645680,11000,11000,11000,11000,0
20230615,141400,207645680,11000,11000,11000,11000,5
20230615,141300,207590680,11060,11060,11060,11060,2
20230615,141200,207568560,11000,11080,11080,11000,7
20230615,141100,207491320,11080,11080,11080,11080,1
20230615,141000,207480240,11000,11010,11090,11000,206
20230615,140900,205213570,11010,11010,11010,11010,0
20230615,140800,205213570,11010,11010,11010,11010,1
20230615,140700,205202560,11000,11000,11000,11000,0
20230615,140600,205202560,11000,11010,11010,11000,252
20230615,140500,202428090,11010,11010,11010,11010,5
20230615,140400,202373040,11010,11010,11010,11010,0
20230615,140300,202373040,11010,11010,11010,11010,4
20230615,140200,202329000,11090,11090,11090,11090,0
20230615,140100,202329000,11090,11010,11090,11010,6
20230615,140000,202262860,11090,11090,11090,11090,0
20230615,135900,202262860,11090,11010,11090,11010,6
20230615,135800,202196720,11060,11060,11060,11060,1
20230615,135700,202185660,11090,11070,11090,11010,67
20230615,135600,201444160,11070,11070,11070,11070,0
20230615,135500,201444160,11070,11010,11070,11010,5
20230615,135400,201389050,11070,11070,11070,11070,1
20230615,135300,201377980,11010,11010,11010,11010,5
20230615,135200,201322930,11070,11070,11070,11070,1
20230615,135100,201311860,11010,11070,11070,11010,6
20230615,135000,201245740,11010,11010,11010,11010,0
20230615,134900,201245740,11010,11020,11020,11010,8
20230615,134800,201157630,11020,11020,11020,11020,2
20230615,134700,201135590,11070,11070,11070,11070,0
20230615,134600,201135590,11070,11010,11070,11010,5
20230615,134500,201080480,11020,11020,11020,11020,0
20230615,134400,201080480,11020,11020,11020,11020,5
20230615,134300,201025380,11070,11070,11070,11070,1
20230615,134200,201014310,11010,11010,11010,11010,5
20230615,134100,200959260,11080,11080,11080,11080,1
20230615,134000,200948180,11010,11010,11010,11010,125
20230615,133900,199571930,11100,11100,11100,11100,1
20230615,133800,199560830,11010,11010,11010,11010,37
20230615,133700,199153460,11090,11090,11090,11090,0
20230615,133600,199153460,11090,11070,11090,11010,186
20230615,133500,197094720,11070,11070,11070,11070,260
20230615,133400,194216520,11020,11020,11020,11020,13
20230615,133300,194073260,11010,11020,11020,11010,60
20230615,133200,193412510,11020,11080,11080,11020,6
20230615,133100,193346330,11020,11020,11020,11020,80
20230615,133000,192464730,11020,11020,11020,11020,5
20230615,132900,192409630,11020,11020,11020,11020,4
20230615,132800,192365550,11080,11080,11080,11080,1
20230615,132700,192354470,11020,11020,11020,11020,55
20230615,132600,191748370,11080,11080,11080,11080,14
20230615,132500,191593250,11080,11010,11080,11010,6
20230615,132400,191527120,11080,11020,11080,11010,401
20230615,132300,187111160,11020,11020,11020,11020,0
20230615,132200,187111160,11020,11020,11020,11020,1
20230615,132100,187100140,11080,11080,11080,11080,1
20230615,132000,187089060,11080,11080,11080,11080,0
20230615,131900,187089060,11080,11080,11080,11080,1
20230615,131800,187077980,11030,11030,11030,11030,0
20230615,131700,187077980,11030,11080,11080,11030,4
20230615,131600,187033810,11060,11090,11090,11060,433
20230615,131500,182243790,11070,11070,11070,11070,208
20230615,131400,179941230,11070,11090,11110,11070,475
20230615,131300,174680850,11110,11110,11110,11110,0
20230615,131200,174680850,11110,11120,11120,11110,79
20230615,131100,173802980,11120,11120,11120,11120,2
20230615,131000,173780740,11130,11130,11130,11130,3
20230615,130900,173747350,11130,11130,11130,11130,0
20230615,130800,173747350,11130,11130,11130,11130,0
20230615,130700,173747350,11130,11130,11130,11130,5
20230615,130600,173691700,11130,11130,11130,11130,0
20230615,130500,173691700,11130,11130,11130,11130,0
20230615,130400,173691700,11130,11130,11130,11130,0
20230615,130300,173691700,11130,11130,11130,11130,0
20230615,130200,173691700,11130,11130,11130,11130,0
20230615,130100,173691700,11130,11130,11130,11130,0
20230615,130000,173691700,11130,11130,11130,11130,0
20230615,125900,173691700,11130,11130,11130,11130,0
20230615,125800,173691700,11130,11130,11130,11130,0
20230615,125700,173691700,11130,11130,11130,11130,0
20230615,125600,173691700,11130,11130,11130,11130,183
20230615,125500,171654910,11150,11150,11150,11150,100
20230615,125400,170539910,11150,11150,11150,11150,0
20230615,125300,170539910,11150,11150,11150,11150,0
20230615,125200,170539910,11150,11150,11150,11150,0
20230615,125100,170539910,11150,11150,11150,11150,1
20230615,125000,170528760,11150,11150,11150,11150,0
20230615,124900,170528760,11150,11150,11150,11150,0
20230615,124800,170528760,11150,11150,11150,11150,0
20230615,124700,170528760,11150,11150,11150,11150,0
20230615,124600,170528760,11150,11150,11150,11150,0
20230615,124500,170528760,11150,11150,11150,11150,0
20230615,124400,170528760,11150,11150,11150,11150,0
20230615,124300,170528760,11150,11150,11150,11150,0
20230615,124200,170528760,11150,11150,11150,11150,0
20230615,124100,170528760,11150,11150,11150,11150,0
20230615,124000,170528760,11150,11150,11150,11150,0
20230615,123900,170528760,11150,11150,11150,11150,0
20230615,123800,170528760,11150,11150,11150,11150,0
20230615,123700,170528760,11150,11150,11150,11150,0
20230615,123600,170528760,11150,11150,11150,11150,0
20230615,123500,170528760,11150,11150,11150,11150,0
20230615,123400,170528760,11150,11150,11150,11150,0
20230615,123300,170528760,11150,11150,11150,11150,0
20230615,123200,170528760,11150,11150,11150,11150,20
20230615,123100,170305760,11150,11150,11150,11150,0
20230615,123000,170305760,11150,11150,11150,11150,0
20230615,122900,170305760,11150,11150,11150,11150,0
20230615,122800,170305760,11150,11150,11150,11150,0
20230615,122700,170305760,11150,11150,11150,11150,0
20230615,122600,170305760,11150,11150,11150,11150,0
20230615,122500,170305760,11150,11150,11150,11150,0
20230615,122400,170305760,11150,11150,11150,11150,0
20230615,122300,170305760,11150,11150,11150,11150,0
20230615,122200,170305760,11150,11150,11150,11150,0
20230615,122100,170305760,11150,11150,11150,11150,0
20230615,122000,170305760,11150,11150,11150,11150,0
20230615,121900,170305760,11150,11150,11150,11150,1
20230615,121800,170294610,11140,11140,11140,11140,0
20230615,121700,170294610,11140,11140,11140,11140,0
20230615,121600,170294610,11140,11140,11140,11140,0
20230615,121500,170294610,11140,11140,11140,11140,0
20230615,121400,170294610,11140,11140,11140,11140,0
20230615,121300,170294610,11140,11140,11140,11140,0
20230615,121200,170294610,11140,11140,11140,11140,0
20230615,121100,170294610,11140,11140,11140,11140,0
20230615,121000,170294610,11140,11140,11140,11140,1
20230615,120900,170283470,11200,11200,11200,11200,0
20230615,120800,170283470,11200,11200,11200,11200,0
20230615,120700,170283470,11200,11190,11200,11190,2
20230615,120600,170261080,11180,11180,11180,11180,0
20230615,120500,170261080,11180,11180,11180,11180,0
20230615,120400,170261080,11180,11180,11180,11180,0
20230615,120300,170261080,11180,11180,11180,11180,0
20230615,120200,170261080,11180,11180,11180,11180,0
20230615,120100,170261080,11180,11180,11180,11180,0
20230615,120000,170261080,11180,11180,11180,11180,0
20230615,115900,170261080,11180,11180,11180,11180,0
20230615,115800,170261080,11180,11180,11180,11180,0
20230615,115700,170261080,11180,11180,11180,11180,0
20230615,115600,170261080,11180,11180,11180,11180,0
20230615,115500,170261080,11180,11180,11180,11180,0
20230615,115400,170261080,11180,11180,11180,11180,0
20230615,115300,170261080,11180,11180,11180,11180,0
20230615,115200,170261080,11180,11180,11180,11180,50
20230615,115100,169702080,11200,11200,11200,11200,0
20230615,115000,169702080,11200,11200,11200,11200,0
20230615,114900,169702080,11200,11200,11200,11200,0
20230615,114800,169702080,11200,11200,11200,11200,0
20230615,114700,169702080,11200,11200,11200,11200,0
20230615,114600,169702080,11200,11200,11200,11200,0
20230615,114500,169702080,11200,11200,11200,11200,0
20230615,114400,169702080,11200,11200,11200,11200,0
20230615,114300,169702080,11200,11200,11200,11200,0
20230615,114200,169702080,11200,11200,11200,11200,0
20230615,114100,169702080,11200,11200,11200,11200,0
20230615,114000,169702080,11200,11200,11200,11200,0
20230615,113900,169702080,11200,11200,11200,11200,0
20230615,113800,169702080,11200,11200,11200,11200,1
20230615,113700,169690880,11100,11120,11120,11100,25
20230615,113600,169413180,11120,11120,11120,11120,0
20230615,113500,169413180,11120,11120,11120,11120,0
20230615,113400,169413180,11120,11120,11120,11120,0
20230615,113300,169413180,11120,11120,11120,11120,0
20230615,113200,169413180,11120,11170,11170,11120,54
20230615,113100,168810140,11200,11200,11200,11200,0
20230615,113000,168810140,11200,11200,11200,11200,2
20230615,112900,168787740,11210,11220,11230,11210,76
20230615,112800,167935610,11230,11230,11230,11230,600
20230615,112700,161197610,11230,11230,11230,11230,0
20230615,112600,161197610,11230,11230,11230,11230,0
20230615,112500,161197610,11230,11200,11230,11200,520
20230615,112400,155373340,11210,11210,11210,11210,171
20230615,112300,153456430,11210,11210,11210,11200,1147
20230615,112200,140599560,11210,11200,11210,11200,392
20230615,112100,136205740,11210,11190,11210,11170,2352
20230615,112000,109855720,11210,11170,11210,11170,531
20230615,111900,103910060,11190,11130,11190,11130,71
20230615,111800,103119410,11130,11110,11130,11110,399
20230615,111700,98682600,11110,11080,11110,11060,340
20230615,111600,94921930,11090,11100,11100,11090,1095
20230615,111500,82767460,11100,11100,11100,11100,100
20230615,111400,81657460,11100,11130,11130,11100,101
20230615,111300,80536330,11100,11130,11130,11100,95
20230615,111200,79479310,11130,11130,11130,11130,0
20230615,111100,79479310,11130,11130,11130,11130,0
20230615,111000,79479310,11130,11130,11130,11130,0
20230615,110900,79479310,11130,11130,11130,11130,1
20230615,110800,79468180,11100,11100,11100,11100,0
20230615,110700,79468180,11100,11100,11100,11100,300
20230615,110600,76138180,11110,11110,11110,11110,460
20230615,110500,71027580,11130,11130,11130,11130,0
20230615,110400,71027580,11130,11130,11130,11130,0
20230615,110300,71027580,11130,11130,11130,11130,0
20230615,110200,71027580,11130,11110,11130,11110,3
20230615,110100,70994210,11130,11130,11130,11130,0
20230615,110000,70994210,11130,11130,11130,11130,0
20230615,105900,70994210,11130,11130,11130,11130,0
20230615,105800,70994210,11130,11130,11130,11130,1
20230615,105700,70983080,11110,11110,11110,11110,0
20230615,105600,70983080,11110,11130,11130,11110,31
20230615,105500,70638650,11120,11140,11140,11120,28
20230615,105400,70327270,11120,11140,11140,11120,459
20230615,105300,65222310,11190,11190,11190,11190,0
20230615,105200,65222310,11190,11190,11190,11190,0
20230615,105100,65222310,11190,11190,11190,11190,26
20230615,105000,64931370,11190,11190,11190,11190,1
20230615,104900,64920180,11150,11150,11150,11150,16
20230615,104800,64741780,11190,11190,11190,11190,0
20230615,104700,64741780,11190,11190,11190,11190,0
20230615,104600,64741780,11190,11190,11190,11190,0
20230615,104500,64741780,11190,11190,11190,11190,0
20230615,104400,64741780,11190,11190,11190,11190,0
20230615,104300,64741780,11190,11190,11190,11190,0
20230615,104200,64741780,11190,11190,11190,11190,0
20230615,104100,64741780,11190,11190,11190,11190,0
20230615,104000,64741780,11190,11190,11190,11190,0
20230615,103900,64741780,11190,11190,11190,11190,1
20230615,103800,64730590,11190,11190,11190,11190,1
20230615,103700,64719400,11140,11140,11140,11140,1
20230615,103600,64708260,11190,11190,11190,11190,0
20230615,103500,64708260,11190,11140,11190,11140,119
20230615,103400,63382550,11190,11190,11190,11190,0
20230615,103300,63382550,11190,11190,11190,11190,1
20230615,103200,63371360,11190,11190,11190,11190,0
20230615,103100,63371360,11190,11190,11190,11190,0
20230615,103000,63371360,11190,11190,11190,11190,0
20230615,102900,63371360,11190,11190,11190,11190,1
20230615,102800,63360170,11190,11190,11190,11190,0
20230615,102700,63360170,11190,11190,11190,11190,0
20230615,102600,63360170,11190,11190,11190,11190,0
20230615,102500,63360170,11190,11190,11190,11190,0
20230615,102400,63360170,11190,11190,11190,11140,242
20230615,102300,60664190,11150,11150,11150,11150,1
20230615,102200,60653040,11200,11200,11200,11200,3015
20230615,102100,26885040,11210,11210,11210,11210,668
20230615,102000,19396760,11250,11250,11250,11250,0
20230615,101900,19396760,11250,11250,11250,11250,0
20230615,101800,19396760,11250,11250,11250,11250,0
20230615,101700,19396760,11250,11240,11250,11240,92
20230615,101600,18362670,11260,11260,11260,11260,0
20230615,101500,18362670,11260,11260,11260,11260,20
20230615,101400,18137470,11260,11260,11260,11260,0
20230615,101300,18137470,11260,11260,11260,11260,0
20230615,101200,18137470,11260,11260,11260,11260,0
20230615,101100,18137470,11260,11260,11260,11260,0
20230615,101000,18137470,11260,11260,11260,11260,0
20230615,100900,18137470,11260,11260,11260,11260,0
20230615,100800,18137470,11260,11210,11260,11210,11
20230615,100700,18014110,11210,11210,11210,11210,24
20230615,100600,17745070,11270,11270,11270,11270,0
20230615,100500,17745070,11270,11270,11270,11270,0
20230615,100400,17745070,11270,11270,11270,11270,0
20230615,100300,17745070,11270,11270,11270,11270,0
20230615,100200,17745070,11270,11270,11270,11270,0
20230615,100100,17745070,11270,11270,11270,11270,0
20230615,100000,17745070,11270,11270,11270,11270,0
20230615,095900,17745070,11270,11270,11270,11270,0
20230615,095800,17745070,11270,11270,11270,11270,0
20230615,095700,17745070,11270,11270,11270,11270,0
20230615,095600,17745070,11270,11270,11270,11270,0
20230615,095500,17745070,11270,11270,11270,11270,0
20230615,095400,17745070,11270,11270,11270,11270,0
20230615,095300,17745070,11270,11270,11270,11270,0
20230615,095200,17745070,11270,11270,11270,11270,0
20230615,095100,17745070,11270,11270,11270,11270,0
20230615,095000,17745070,11270,11270,11270,11270,0
20230615,094900,17745070,11270,11270,11270,11270,0
20230615,094800,17745070,11270,11270,11270,11270,0
20230615,094700,17745070,11270,11270,11270,11270,0
20230615,094600,17745070,11270,11270,11270,11270,0
20230615,094500,17745070,11270,11270,11270,11270,0
20230615,094400,17745070,11270,11270,11270,11270,0
20230615,094300,17745070,11270,11270,11270,11270,67
20230615,094200,16989980,11260,11260,11260,11260,36
20230615,094100,16584620,11260,11260,11260,11260,2
20230615,094000,16562100,11270,11270,11270,11270,0
20230615,093900,16562100,11270,11270,11270,11270,0
20230615,093800,16562100,11270,11220,11270,11220,5
20230615,093700,16505950,11280,11280,11280,11280,0
20230615,093600,16505950,11280,11280,11280,11280,0
20230615,093500,16505950,11280,11280,11280,11280,0
20230615,093400,16505950,11280,11280,11280,11280,0
20230615,093300,16505950,11280,11280,11280,11280,0
20230615,093200,16505950,11280,11280,11280,11280,1
20230615,093100,16494670,11280,11280,11280,11280,0
20230615,093000,16494670,11280,11280,11280,11280,1
20230615,092900,16483390,11210,11210,11210,11210,0
20230615,092800,16483390,11210,11210,11210,11210,88
20230615,092700,15496910,11210,11210,11210,11210,0
20230615,092600,15496910,11210,11210,11210,11210,150
20230615,092500,13815410,11210,11210,11210,11210,71
20230615,092400,13019500,11210,11210,11210,11210,0
20230615,092300,13019500,11210,11210,11210,11210,0
20230615,092200,13019500,11210,11210,11210,11210,30
20230615,092100,12683200,11280,11280,11280,11280,0
20230615,092000,12683200,11280,11270,11280,11270,98
20230615,091900,11578730,11270,11270,11270,11270,3
20230615,091800,11544920,11270,11220,11270,11220,90
20230615,091700,10530870,11200,11200,11200,11200,0
20230615,091600,10530870,11200,11200,11200,11200,42
20230615,091500,10060470,11200,11200,11200,11200,154
20230615,091400,8335670,11200,11200,11200,11200,0
20230615,091300,8335670,11200,11200,11200,11200,5
20230615,091200,8279670,11200,11200,11200,11200,19
20230615,091100,8066870,11220,11220,11220,11220,10
20230615,091000,7954670,11270,11210,11270,11210,33
20230615,090900,7584620,11210,11150,11210,11150,220
20230615,090800,5123310,11140,11140,11140,11140,20
20230615,090700,4900510,11130,11130,11130,11130,0
20230615,090600,4900510,11130,11130,11130,11130,130
20230615,090500,3453610,11130,11130,11130,11130,0
20230615,090400,3453610,11130,11110,11130,11110,78
20230615,090300,2586670,11110,11110,11110,11110,0
20230615,090200,2586670,11110,11130,11130,11110,33
20230615,090100,2220020,11110,11110,11110,11110,2
20230615,090000,2197800,11100,11100,11100,11100,198