KissMeData/036670/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,193100,171278110,8680,8680,8680,8680,554
20230619,193000,171278110,8680,8680,8680,8680,0
20230619,192900,171278110,8680,8680,8680,8680,0
20230619,192800,171278110,8680,8680,8680,8680,0
20230619,192700,171278110,8680,8680,8680,8680,0
20230619,192600,171278110,8680,8680,8680,8680,0
20230619,192500,171278110,8680,8680,8680,8680,0
20230619,192400,171278110,8680,8680,8680,8680,0
20230619,192300,171278110,8680,8680,8680,8680,0
20230619,192200,171278110,8680,8680,8680,8680,0
20230619,192100,171278110,8680,8680,8680,8680,0
20230619,192000,171278110,8680,8680,8680,8680,0
20230619,191900,171278110,8680,8680,8680,8680,0
20230619,191800,171278110,8680,8680,8680,8680,0
20230619,191700,171278110,8680,8680,8680,8680,0
20230619,191600,171278110,8680,8680,8680,8680,0
20230619,191500,171278110,8680,8680,8680,8680,0
20230619,191400,171278110,8680,8680,8680,8680,0
20230619,191300,171278110,8680,8680,8680,8680,0
20230619,191200,171278110,8680,8680,8680,8680,0
20230619,191100,171278110,8680,8680,8680,8680,0
20230619,191000,171278110,8680,8680,8680,8680,0
20230619,190900,171278110,8680,8680,8680,8680,0
20230619,190800,171278110,8680,8680,8680,8680,0
20230619,190700,171278110,8680,8680,8680,8680,0
20230619,190600,171278110,8680,8680,8680,8680,0
20230619,190500,171278110,8680,8680,8680,8680,0
20230619,190400,171278110,8680,8680,8680,8680,0
20230619,190300,171278110,8680,8680,8680,8680,0
20230619,190200,171278110,8680,8680,8680,8680,0
20230619,190100,171278110,8680,8680,8680,8680,554
20230619,190000,171278110,8680,8680,8680,8680,0
20230619,185900,171278110,8680,8680,8680,8680,0
20230619,185800,171278110,8680,8680,8680,8680,0
20230619,185700,171278110,8680,8680,8680,8680,0
20230619,185600,171278110,8680,8680,8680,8680,0
20230619,185500,171278110,8680,8680,8680,8680,0
20230619,185400,171278110,8680,8680,8680,8680,0
20230619,185300,171278110,8680,8680,8680,8680,0
20230619,185200,171278110,8680,8680,8680,8680,0
20230619,185100,171278110,8680,8680,8680,8680,0
20230619,185000,171278110,8680,8680,8680,8680,0
20230619,184900,171278110,8680,8680,8680,8680,0
20230619,184800,171278110,8680,8680,8680,8680,0
20230619,184700,171278110,8680,8680,8680,8680,0
20230619,184600,171278110,8680,8680,8680,8680,0
20230619,184500,171278110,8680,8680,8680,8680,0
20230619,184400,171278110,8680,8680,8680,8680,0
20230619,184300,171278110,8680,8680,8680,8680,0
20230619,184200,171278110,8680,8680,8680,8680,0
20230619,184100,171278110,8680,8680,8680,8680,0
20230619,184000,171278110,8680,8680,8680,8680,0
20230619,183900,171278110,8680,8680,8680,8680,0
20230619,183800,171278110,8680,8680,8680,8680,0
20230619,183700,171278110,8680,8680,8680,8680,0
20230619,183600,171278110,8680,8680,8680,8680,0
20230619,183500,171278110,8680,8680,8680,8680,0
20230619,183400,171278110,8680,8680,8680,8680,0
20230619,183300,171278110,8680,8680,8680,8680,0
20230619,183200,171278110,8680,8680,8680,8680,0
20230619,183100,171278110,8680,8680,8680,8680,554
20230619,183000,171278110,8680,8680,8680,8680,0
20230619,182900,171278110,8680,8680,8680,8680,0
20230619,182800,171278110,8680,8680,8680,8680,0
20230619,182700,171278110,8680,8680,8680,8680,0
20230619,182600,171278110,8680,8680,8680,8680,0
20230619,182500,171278110,8680,8680,8680,8680,0
20230619,182400,171278110,8680,8680,8680,8680,0
20230619,182300,171278110,8680,8680,8680,8680,0
20230619,182200,171278110,8680,8680,8680,8680,0
20230619,182100,171278110,8680,8680,8680,8680,0
20230619,182000,171278110,8680,8680,8680,8680,0
20230619,181900,171278110,8680,8680,8680,8680,0
20230619,181800,171278110,8680,8680,8680,8680,0
20230619,181700,171278110,8680,8680,8680,8680,0
20230619,181600,171278110,8680,8680,8680,8680,0
20230619,181500,171278110,8680,8680,8680,8680,0
20230619,181400,171278110,8680,8680,8680,8680,0
20230619,181300,171278110,8680,8680,8680,8680,0
20230619,181200,171278110,8680,8680,8680,8680,0
20230619,181100,171278110,8680,8680,8680,8680,0
20230619,181000,171278110,8680,8680,8680,8680,0
20230619,180900,171278110,8680,8680,8680,8680,0
20230619,180800,171278110,8680,8680,8680,8680,0
20230619,180700,171278110,8680,8680,8680,8680,0
20230619,180600,171278110,8680,8680,8680,8680,0
20230619,180500,171278110,8680,8680,8680,8680,0
20230619,180400,171278110,8680,8680,8680,8680,0
20230619,180300,171278110,8680,8680,8680,8680,0
20230619,180200,171278110,8680,8680,8680,8680,0
20230619,180100,171278110,8680,8680,8680,8680,554
20230619,180000,171278110,8680,8680,8680,8680,0
20230619,175900,171278110,8680,8680,8680,8680,0
20230619,175800,171278110,8680,8680,8680,8680,0
20230619,175700,171278110,8680,8680,8680,8680,0
20230619,175600,171278110,8680,8680,8680,8680,0
20230619,175500,171278110,8680,8680,8680,8680,0
20230619,175400,171278110,8680,8680,8680,8680,0
20230619,175300,171278110,8680,8680,8680,8680,0
20230619,175200,171278110,8680,8680,8680,8680,0
20230619,175100,171278110,8680,8680,8680,8680,0
20230619,175000,171278110,8680,8680,8680,8680,0
20230619,174900,171278110,8680,8680,8680,8680,0
20230619,174800,171278110,8680,8680,8680,8680,0
20230619,174700,171278110,8680,8680,8680,8680,0
20230619,174600,171278110,8680,8680,8680,8680,0
20230619,174500,171278110,8680,8680,8680,8680,0
20230619,174400,171278110,8680,8680,8680,8680,0
20230619,174300,171278110,8680,8680,8680,8680,0
20230619,174200,171278110,8680,8680,8680,8680,0
20230619,174100,171278110,8680,8680,8680,8680,0
20230619,174000,171278110,8680,8680,8680,8680,0
20230619,173900,171278110,8680,8680,8680,8680,0
20230619,173800,171278110,8680,8680,8680,8680,0
20230619,173700,171278110,8680,8680,8680,8680,0
20230619,173600,171278110,8680,8680,8680,8680,0
20230619,173500,171278110,8680,8680,8680,8680,0
20230619,173400,171278110,8680,8680,8680,8680,0
20230619,173300,171278110,8680,8680,8680,8680,0
20230619,173200,171278110,8680,8680,8680,8680,0
20230619,173100,171278110,8680,8680,8680,8680,554
20230619,173000,171278110,8680,8680,8680,8680,0
20230619,172900,171278110,8680,8680,8680,8680,0
20230619,172800,171278110,8680,8680,8680,8680,0
20230619,172700,171278110,8680,8680,8680,8680,0
20230619,172600,171278110,8680,8680,8680,8680,0
20230619,172500,171278110,8680,8680,8680,8680,0
20230619,172400,171278110,8680,8680,8680,8680,0
20230619,172300,171278110,8680,8680,8680,8680,0
20230619,172200,171278110,8680,8680,8680,8680,0
20230619,172100,171278110,8680,8680,8680,8680,0
20230619,172000,171278110,8680,8680,8680,8680,0
20230619,171900,171278110,8680,8680,8680,8680,0
20230619,171800,171278110,8680,8680,8680,8680,0
20230619,171700,171278110,8680,8680,8680,8680,0
20230619,171600,171278110,8680,8680,8680,8680,0
20230619,171500,171278110,8680,8680,8680,8680,0
20230619,171400,171278110,8680,8680,8680,8680,0
20230619,171300,171278110,8680,8680,8680,8680,0
20230619,171200,171278110,8680,8680,8680,8680,0
20230619,171100,171278110,8680,8680,8680,8680,0
20230619,171000,171278110,8680,8680,8680,8680,0
20230619,170900,171278110,8680,8680,8680,8680,0
20230619,170800,171278110,8680,8680,8680,8680,0
20230619,170700,171278110,8680,8680,8680,8680,0
20230619,170600,171278110,8680,8680,8680,8680,0
20230619,170500,171278110,8680,8680,8680,8680,0
20230619,170400,171278110,8680,8680,8680,8680,0
20230619,170300,171278110,8680,8680,8680,8680,0
20230619,170200,171278110,8680,8680,8680,8680,0
20230619,170100,171278110,8680,8680,8680,8680,554
20230619,170000,171278110,8680,8680,8680,8680,0
20230619,165900,171278110,8680,8680,8680,8680,0
20230619,165800,171278110,8680,8680,8680,8680,0
20230619,165700,171278110,8680,8680,8680,8680,0
20230619,165600,171278110,8680,8680,8680,8680,0
20230619,165500,171278110,8680,8680,8680,8680,0
20230619,165400,171278110,8680,8680,8680,8680,0
20230619,165300,171278110,8680,8680,8680,8680,0
20230619,165200,171278110,8680,8680,8680,8680,0
20230619,165100,171278110,8680,8680,8680,8680,0
20230619,165000,171278110,8680,8680,8680,8680,0
20230619,164900,171278110,8680,8680,8680,8680,0
20230619,164800,171278110,8680,8680,8680,8680,0
20230619,164700,171278110,8680,8680,8680,8680,0
20230619,164600,171278110,8680,8680,8680,8680,0
20230619,164500,171278110,8680,8680,8680,8680,0
20230619,164400,171278110,8680,8680,8680,8680,0
20230619,164300,171278110,8680,8680,8680,8680,0
20230619,164200,171278110,8680,8680,8680,8680,0
20230619,164100,171278110,8680,8680,8680,8680,0
20230619,164000,171278110,8680,8680,8680,8680,0
20230619,163900,171278110,8680,8680,8680,8680,0
20230619,163800,171278110,8680,8680,8680,8680,0
20230619,163700,171278110,8680,8680,8680,8680,0
20230619,163600,171278110,8680,8680,8680,8680,0
20230619,163500,171278110,8680,8680,8680,8680,0
20230619,163400,171278110,8680,8680,8680,8680,0
20230619,163300,171278110,8680,8680,8680,8680,0
20230619,163200,171278110,8680,8680,8680,8680,0
20230619,163100,171278110,8680,8680,8680,8680,554
20230619,163000,171278110,8680,8680,8680,8680,0
20230619,162900,171278110,8680,8680,8680,8680,0
20230619,162800,171278110,8680,8680,8680,8680,0
20230619,162700,171278110,8680,8680,8680,8680,0
20230619,162600,171278110,8680,8680,8680,8680,0
20230619,162500,171278110,8680,8680,8680,8680,0
20230619,162400,171278110,8680,8680,8680,8680,0
20230619,162300,171278110,8680,8680,8680,8680,0
20230619,162200,171278110,8680,8680,8680,8680,0
20230619,162100,171278110,8680,8680,8680,8680,0
20230619,162000,171278110,8680,8680,8680,8680,0
20230619,161900,171278110,8680,8680,8680,8680,0
20230619,161800,171278110,8680,8680,8680,8680,0
20230619,161700,171278110,8680,8680,8680,8680,0
20230619,161600,171278110,8680,8680,8680,8680,0
20230619,161500,171278110,8680,8680,8680,8680,0
20230619,161400,171278110,8680,8680,8680,8680,0
20230619,161300,171278110,8680,8680,8680,8680,0
20230619,161200,171278110,8680,8680,8680,8680,0
20230619,161100,171278110,8680,8680,8680,8680,0
20230619,161000,171278110,8680,8680,8680,8680,0
20230619,160900,171278110,8680,8680,8680,8680,0
20230619,160800,171278110,8680,8680,8680,8680,0
20230619,160700,171278110,8680,8680,8680,8680,0
20230619,160600,171278110,8680,8680,8680,8680,0
20230619,160500,171278110,8680,8680,8680,8680,0
20230619,160400,171278110,8680,8680,8680,8680,0
20230619,160300,171278110,8680,8680,8680,8680,0
20230619,160200,171278110,8680,8680,8680,8680,0
20230619,160100,171278110,8680,8680,8680,8680,554
20230619,160000,171278110,8680,8680,8680,8680,0
20230619,155900,171278110,8680,8680,8680,8680,0
20230619,155800,171278110,8680,8680,8680,8680,0
20230619,155700,171278110,8680,8680,8680,8680,0
20230619,155600,171278110,8680,8680,8680,8680,0
20230619,155500,171278110,8680,8680,8680,8680,0
20230619,155400,171278110,8680,8680,8680,8680,0
20230619,155300,171278110,8680,8680,8680,8680,0
20230619,155200,171278110,8680,8680,8680,8680,0
20230619,155100,171278110,8680,8680,8680,8680,0
20230619,155000,171278110,8680,8680,8680,8680,0
20230619,154900,171278110,8680,8680,8680,8680,0
20230619,154800,171278110,8680,8680,8680,8680,0
20230619,154700,171278110,8680,8680,8680,8680,0
20230619,154600,171278110,8680,8680,8680,8680,0
20230619,154500,171278110,8680,8680,8680,8680,0
20230619,154400,171278110,8680,8680,8680,8680,0
20230619,154300,171278110,8680,8680,8680,8680,0
20230619,154200,171278110,8680,8680,8680,8680,0
20230619,154100,171278110,8680,8680,8680,8680,0
20230619,154000,171278110,8680,8680,8680,8680,0
20230619,153900,171278110,8680,8680,8680,8680,0
20230619,153800,171278110,8680,8680,8680,8680,0
20230619,153700,171278110,8680,8680,8680,8680,0
20230619,153600,171278110,8680,8680,8680,8680,0
20230619,153500,171278110,8680,8680,8680,8680,0
20230619,153400,171278110,8680,8680,8680,8680,0
20230619,153300,171278110,8680,8680,8680,8680,0
20230619,153200,171278110,8680,8680,8680,8680,0
20230619,153100,171278110,8680,8680,8680,8680,554
20230619,153000,171278110,8680,8680,8680,8680,554
20230619,152900,166469390,8650,8650,8650,8650,0
20230619,152800,166469390,8650,8650,8650,8650,0
20230619,152700,166469390,8650,8650,8650,8650,0
20230619,152600,166469390,8650,8650,8650,8650,0
20230619,152500,166469390,8650,8650,8650,8650,0
20230619,152400,166469390,8650,8650,8650,8650,0
20230619,152300,166469390,8650,8650,8650,8650,0
20230619,152200,166469390,8650,8650,8650,8650,0
20230619,152100,166469390,8650,8650,8650,8650,0
20230619,152000,166469390,8650,8650,8650,8650,0
20230619,151900,166469390,8650,8650,8690,8650,23
20230619,151800,166270150,8650,8660,8680,8650,360
20230619,151700,163151000,8660,8660,8660,8660,1
20230619,151600,163142340,8650,8650,8650,8650,6
20230619,151500,163090440,8650,8660,8660,8650,161
20230619,151400,161697200,8660,8660,8660,8660,6
20230619,151300,161645240,8660,8660,8660,8650,158
20230619,151200,160277030,8660,8660,8660,8660,1
20230619,151100,160268370,8660,8660,8660,8660,37
20230619,151000,159947950,8650,8660,8660,8650,50
20230619,150900,159514970,8670,8660,8670,8660,15
20230619,150800,159385010,8670,8660,8670,8650,111
20230619,150700,158424810,8660,8660,8660,8650,147
20230619,150600,157151830,8660,8660,8660,8660,5
20230619,150500,157108530,8660,8660,8660,8660,119
20230619,150400,156077990,8670,8660,8670,8660,31
20230619,150300,155809230,8670,8670,8670,8660,32
20230619,150200,155531800,8670,8670,8670,8670,13
20230619,150100,155419090,8670,8670,8670,8670,1
20230619,150000,155410420,8660,8660,8660,8660,1
20230619,145900,155401760,8670,8670,8670,8670,7
20230619,145800,155341070,8660,8660,8660,8660,28
20230619,145700,155098590,8660,8660,8660,8660,44
20230619,145600,154717550,8660,8670,8670,8660,18
20230619,145500,154561600,8670,8670,8670,8660,90
20230619,145400,153781430,8660,8670,8670,8660,114
20230619,145300,152793120,8670,8670,8670,8670,5
20230619,145200,152749770,8660,8660,8670,8650,16
20230619,145100,152611210,8660,8660,8660,8660,1
20230619,145000,152602550,8660,8660,8660,8660,2
20230619,144900,152585230,8660,8670,8670,8660,119
20230619,144800,151554500,8680,8680,8680,8680,9
20230619,144700,151476380,8650,8670,8670,8650,2000
20230619,144600,134150140,8680,8680,8680,8680,0
20230619,144500,134150140,8680,8680,8680,8680,6
20230619,144400,134098060,8680,8670,8680,8670,250
20230619,144300,131929560,8680,8680,8680,8680,1
20230619,144200,131920880,8680,8680,8680,8680,10
20230619,144100,131834080,8680,8680,8680,8680,11
20230619,144000,131738600,8680,8680,8680,8680,7
20230619,143900,131677840,8680,8680,8680,8680,0
20230619,143800,131677840,8680,8680,8680,8680,0
20230619,143700,131677840,8680,8680,8680,8680,50
20230619,143600,131243840,8680,8680,8680,8680,0
20230619,143500,131243840,8680,8680,8680,8680,0
20230619,143400,131243840,8680,8680,8680,8680,0
20230619,143300,131243840,8680,8680,8680,8680,21
20230619,143200,131061560,8670,8670,8670,8670,0
20230619,143100,131061560,8670,8680,8680,8670,8
20230619,143000,130992190,8680,8680,8680,8670,123
20230619,142900,129924570,8680,8680,8680,8680,35
20230619,142800,129620770,8680,8680,8680,8680,43
20230619,142700,129247530,8680,8680,8680,8680,1
20230619,142600,129238850,8680,8680,8680,8680,0
20230619,142500,129238850,8680,8680,8680,8680,0
20230619,142400,129238850,8680,8680,8680,8680,1
20230619,142300,129230170,8680,8680,8680,8680,1
20230619,142200,129221490,8680,8680,8680,8680,0
20230619,142100,129221490,8680,8680,8680,8680,0
20230619,142000,129221490,8680,8680,8680,8680,0
20230619,141900,129221490,8680,8680,8680,8680,1
20230619,141800,129212810,8680,8680,8680,8680,0
20230619,141700,129212810,8680,8680,8680,8680,3
20230619,141600,129186770,8680,8680,8680,8680,21
20230619,141500,129004490,8680,8680,8680,8680,0
20230619,141400,129004490,8680,8680,8680,8680,13
20230619,141300,128891650,8680,8680,8680,8680,5
20230619,141200,128848250,8680,8680,8680,8680,100
20230619,141100,127980250,8670,8670,8670,8670,35
20230619,141000,127676800,8670,8670,8670,8670,0
20230619,140900,127676800,8670,8670,8670,8670,1
20230619,140800,127668130,8670,8670,8670,8670,0
20230619,140700,127668130,8670,8670,8670,8670,7
20230619,140600,127607440,8680,8670,8680,8670,211
20230619,140500,125777960,8680,8680,8680,8680,0
20230619,140400,125777960,8680,8680,8680,8680,0
20230619,140300,125777960,8680,8680,8680,8680,1
20230619,140200,125769280,8680,8680,8680,8680,116
20230619,140100,124762400,8670,8670,8670,8670,0
20230619,140000,124762400,8670,8670,8670,8670,0
20230619,135900,124762400,8670,8670,8670,8670,8
20230619,135800,124693040,8660,8660,8660,8660,8
20230619,135700,124623760,8670,8680,8680,8660,223
20230619,135600,122690230,8680,8680,8680,8680,0
20230619,135500,122690230,8680,8680,8680,8680,0
20230619,135400,122690230,8680,8680,8680,8680,0
20230619,135300,122690230,8680,8680,8680,8680,16
20230619,135200,122551350,8680,8680,8680,8680,1
20230619,135100,122542670,8680,8680,8680,8680,0
20230619,135000,122542670,8680,8680,8680,8680,0
20230619,134900,122542670,8680,8680,8680,8680,10
20230619,134800,122455870,8680,8680,8680,8680,8
20230619,134700,122386430,8680,8680,8680,8680,4
20230619,134600,122351710,8680,8680,8680,8680,8
20230619,134500,122282270,8680,8680,8680,8680,5
20230619,134400,122238870,8680,8680,8680,8680,7
20230619,134300,122178110,8670,8670,8670,8670,1
20230619,134200,122169440,8680,8680,8680,8680,20
20230619,134100,121995840,8680,8680,8680,8680,8
20230619,134000,121926400,8680,8680,8680,8680,54
20230619,133900,121457680,8680,8680,8680,8680,0
20230619,133800,121457680,8680,8680,8680,8680,10
20230619,133700,121370880,8680,8680,8680,8680,31
20230619,133600,121101800,8680,8680,8680,8680,1
20230619,133500,121093120,8680,8680,8680,8680,420
20230619,133400,117447520,8680,8680,8680,8680,106
20230619,133300,116527440,8670,8670,8670,8670,0
20230619,133200,116527440,8670,8670,8670,8670,0
20230619,133100,116527440,8670,8670,8670,8670,0
20230619,133000,116527440,8670,8670,8670,8670,0
20230619,132900,116527440,8670,8670,8670,8670,0
20230619,132800,116527440,8670,8670,8670,8670,0
20230619,132700,116527440,8670,8670,8680,8670,77
20230619,132600,115859830,8680,8680,8680,8680,30
20230619,132500,115599430,8670,8670,8670,8670,0
20230619,132400,115599430,8670,8670,8670,8670,1
20230619,132300,115590760,8670,8680,8680,8670,201
20230619,132200,113848070,8680,8680,8680,8680,13
20230619,132100,113735230,8680,8680,8680,8680,100
20230619,132000,112867230,8680,8680,8680,8680,125
20230619,131900,111782230,8680,8670,8680,8670,18
20230619,131800,111626020,8680,8680,8680,8680,4
20230619,131700,111591300,8680,8680,8680,8680,2
20230619,131600,111573940,8680,8680,8680,8680,5
20230619,131500,111530540,8690,8690,8690,8690,74
20230619,131400,110887480,8690,8690,8690,8690,1
20230619,131300,110878790,8680,8680,8680,8680,466
20230619,131200,106833910,8670,8670,8670,8670,0
20230619,131100,106833910,8670,8670,8670,8670,99
20230619,131000,105975580,8670,8670,8670,8670,31
20230619,130900,105706810,8670,8670,8670,8670,407
20230619,130800,102178120,8670,8720,8720,8650,2724
20230619,130700,78549360,8720,8720,8720,8720,21
20230619,130600,78366240,8720,8720,8720,8720,12
20230619,130500,78261600,8740,8740,8740,8740,0
20230619,130400,78261600,8740,8720,8740,8700,2057
20230619,130300,60349600,8740,8740,8740,8720,177
20230619,130200,58803970,8740,8750,8750,8740,601
20230619,130100,53551220,8750,8750,8750,8750,0
20230619,130000,53551220,8750,8750,8750,8750,194
20230619,125900,51853720,8750,8750,8750,8750,5
20230619,125800,51809970,8750,8750,8750,8750,0
20230619,125700,51809970,8750,8750,8750,8750,81
20230619,125600,51101220,8740,8740,8740,8740,0
20230619,125500,51101220,8740,8750,8750,8740,209
20230619,125400,49273550,8760,8760,8760,8760,0
20230619,125300,49273550,8760,8760,8760,8760,0
20230619,125200,49273550,8760,8760,8760,8760,2
20230619,125100,49256030,8760,8760,8760,8760,6
20230619,125000,49203470,8760,8760,8760,8760,1
20230619,124900,49194710,8750,8750,8750,8750,213
20230619,124800,47330960,8760,8760,8760,8760,0
20230619,124700,47330960,8760,8760,8760,8760,0
20230619,124600,47330960,8760,8760,8760,8760,14
20230619,124500,47208320,8760,8760,8770,8760,125
20230619,124400,46113310,8770,8770,8770,8770,0
20230619,124300,46113310,8770,8770,8770,8770,2
20230619,124200,46095770,8770,8770,8770,8770,6
20230619,124100,46043150,8770,8770,8770,8770,2
20230619,124000,46025610,8770,8770,8770,8770,5
20230619,123900,45981760,8760,8760,8760,8760,0
20230619,123800,45981760,8760,8760,8760,8760,0
20230619,123700,45981760,8760,8760,8760,8760,0
20230619,123600,45981760,8760,8760,8760,8760,0
20230619,123500,45981760,8760,8770,8770,8760,137
20230619,123400,44781540,8760,8760,8760,8760,0
20230619,123300,44781540,8760,8760,8760,8760,1
20230619,123200,44772780,8770,8770,8770,8770,20
20230619,123100,44597380,8770,8770,8770,8770,3
20230619,123000,44571070,8770,8770,8770,8770,0
20230619,122900,44571070,8770,8770,8770,8770,12
20230619,122800,44465830,8760,8760,8760,8760,0
20230619,122700,44465830,8760,8790,8790,8760,870
20230619,122600,36833580,8800,8800,8800,8800,0
20230619,122500,36833580,8800,8800,8800,8800,0
20230619,122400,36833580,8800,8800,8800,8800,0
20230619,122300,36833580,8800,8800,8800,8800,0
20230619,122200,36833580,8800,8800,8800,8800,1
20230619,122100,36824780,8800,8800,8800,8800,1
20230619,122000,36815980,8800,8800,8800,8800,0
20230619,121900,36815980,8800,8790,8800,8790,2
20230619,121800,36798390,8800,8800,8800,8800,0
20230619,121700,36798390,8800,8800,8800,8800,42
20230619,121600,36428790,8800,8800,8800,8800,0
20230619,121500,36428790,8800,8800,8800,8800,0
20230619,121400,36428790,8800,8800,8800,8800,0
20230619,121300,36428790,8800,8800,8800,8800,0
20230619,121200,36428790,8800,8810,8810,8800,25
20230619,121100,36208770,8800,8810,8810,8800,3
20230619,121000,36182360,8810,8810,8810,8810,0
20230619,120900,36182360,8810,8810,8810,8810,0
20230619,120800,36182360,8810,8810,8810,8810,0
20230619,120700,36182360,8810,8810,8810,8810,0
20230619,120600,36182360,8810,8810,8810,8810,0
20230619,120500,36182360,8810,8810,8810,8810,0
20230619,120400,36182360,8810,8810,8810,8810,0
20230619,120300,36182360,8810,8810,8810,8810,0
20230619,120200,36182360,8810,8810,8810,8810,0
20230619,120100,36182360,8810,8810,8810,8810,0
20230619,120000,36182360,8810,8810,8810,8810,3
20230619,115900,36155930,8810,8810,8810,8810,22
20230619,115800,35962110,8810,8810,8810,8810,1
20230619,115700,35953300,8800,8800,8800,8800,0
20230619,115600,35953300,8800,8800,8800,8800,1
20230619,115500,35944500,8800,8800,8800,8800,0
20230619,115400,35944500,8800,8800,8800,8800,0
20230619,115300,35944500,8800,8800,8800,8800,0
20230619,115200,35944500,8800,8800,8800,8800,0
20230619,115100,35944500,8800,8800,8800,8800,0
20230619,115000,35944500,8800,8800,8800,8800,0
20230619,114900,35944500,8800,8800,8800,8800,1
20230619,114800,35935700,8800,8800,8800,8800,0
20230619,114700,35935700,8800,8800,8800,8800,1
20230619,114600,35926900,8790,8800,8800,8790,553
20230619,114500,31066000,8810,8810,8810,8810,0
20230619,114400,31066000,8810,8800,8810,8800,102
20230619,114300,30168390,8810,8810,8810,8810,20
20230619,114200,29992190,8810,8810,8810,8810,3
20230619,114100,29965760,8810,8810,8810,8810,0
20230619,114000,29965760,8810,8810,8810,8810,0
20230619,113900,29965760,8810,8810,8810,8810,0
20230619,113800,29965760,8810,8810,8810,8810,0
20230619,113700,29965760,8810,8810,8810,8810,5
20230619,113600,29921710,8810,8810,8810,8810,0
20230619,113500,29921710,8810,8810,8810,8810,0
20230619,113400,29921710,8810,8810,8810,8810,2
20230619,113300,29904090,8810,8810,8810,8810,0
20230619,113200,29904090,8810,8810,8810,8810,0
20230619,113100,29904090,8810,8810,8810,8810,0
20230619,113000,29904090,8810,8810,8810,8810,0
20230619,112900,29904090,8810,8810,8810,8810,10
20230619,112800,29815990,8810,8810,8810,8810,40
20230619,112700,29463590,8810,8810,8810,8810,0
20230619,112600,29463590,8810,8810,8810,8810,1
20230619,112500,29454780,8800,8800,8800,8800,0
20230619,112400,29454780,8800,8800,8800,8800,0
20230619,112300,29454780,8800,8800,8800,8800,4
20230619,112200,29419580,8800,8800,8800,8800,0
20230619,112100,29419580,8800,8800,8800,8800,0
20230619,112000,29419580,8800,8800,8800,8800,0
20230619,111900,29419580,8800,8800,8800,8800,0
20230619,111800,29419580,8800,8810,8810,8800,307
20230619,111700,26717970,8800,8800,8800,8800,0
20230619,111600,26717970,8800,8800,8800,8800,0
20230619,111500,26717970,8800,8800,8800,8800,0
20230619,111400,26717970,8800,8800,8800,8800,0
20230619,111300,26717970,8800,8800,8800,8800,0
20230619,111200,26717970,8800,8800,8800,8800,0
20230619,111100,26717970,8800,8800,8800,8800,0
20230619,111000,26717970,8800,8800,8800,8800,0
20230619,110900,26717970,8800,8800,8800,8800,0
20230619,110800,26717970,8800,8800,8800,8800,0
20230619,110700,26717970,8800,8800,8800,8800,0
20230619,110600,26717970,8800,8800,8800,8800,0
20230619,110500,26717970,8800,8800,8800,8800,90
20230619,110400,25925970,8810,8810,8810,8810,0
20230619,110300,25925970,8810,8810,8810,8810,1
20230619,110200,25917160,8810,8810,8810,8810,17
20230619,110100,25767390,8810,8810,8810,8810,7
20230619,110000,25705720,8810,8810,8810,8810,0
20230619,105900,25705720,8810,8810,8810,8810,4
20230619,105800,25670480,8810,8810,8810,8810,65
20230619,105700,25097830,8810,8810,8810,8810,0
20230619,105600,25097830,8810,8810,8810,8810,0
20230619,105500,25097830,8810,8810,8810,8810,70
20230619,105400,24481130,8810,8810,8810,8810,0
20230619,105300,24481130,8810,8810,8810,8810,0
20230619,105200,24481130,8810,8810,8810,8810,46
20230619,105100,24075870,8810,8810,8810,8810,0
20230619,105000,24075870,8810,8810,8810,8810,1
20230619,104900,24067060,8810,8810,8810,8810,0
20230619,104800,24067060,8810,8810,8810,8810,10
20230619,104700,23978960,8800,8810,8810,8800,45
20230619,104600,23582860,8810,8810,8810,8810,0
20230619,104500,23582860,8810,8810,8810,8810,0
20230619,104400,23582860,8810,8810,8810,8810,0
20230619,104300,23582860,8810,8810,8810,8810,1
20230619,104200,23574050,8810,8810,8810,8810,6
20230619,104100,23521190,8810,8810,8810,8810,1
20230619,104000,23512380,8810,8810,8810,8810,0
20230619,103900,23512380,8810,8810,8810,8810,1
20230619,103800,23503570,8810,8810,8810,8810,2
20230619,103700,23485950,8810,8810,8810,8810,0
20230619,103600,23485950,8810,8810,8810,8810,11
20230619,103500,23389040,8790,8810,8810,8790,80
20230619,103400,22685820,8790,8790,8790,8790,0
20230619,103300,22685820,8790,8790,8790,8790,0
20230619,103200,22685820,8790,8790,8790,8790,0
20230619,103100,22685820,8790,8790,8790,8790,0
20230619,103000,22685820,8790,8790,8790,8790,124
20230619,102900,21595860,8790,8790,8790,8790,0
20230619,102800,21595860,8790,8790,8790,8790,0
20230619,102700,21595860,8790,8790,8790,8790,108
20230619,102600,20646540,8790,8790,8790,8790,0
20230619,102500,20646540,8790,8790,8790,8790,0
20230619,102400,20646540,8790,8790,8790,8790,39
20230619,102300,20303730,8810,8810,8810,8810,10
20230619,102200,20215630,8810,8810,8810,8810,2
20230619,102100,20198010,8810,8810,8810,8810,1
20230619,102000,20189200,8810,8810,8810,8810,0
20230619,101900,20189200,8810,8810,8810,8810,0
20230619,101800,20189200,8810,8810,8810,8810,0
20230619,101700,20189200,8810,8810,8810,8810,20
20230619,101600,20013000,8800,8800,8800,8800,0
20230619,101500,20013000,8800,8800,8800,8800,128
20230619,101400,18886600,8800,8800,8800,8800,0
20230619,101300,18886600,8800,8800,8800,8800,27
20230619,101200,18649000,8810,8810,8810,8810,10
20230619,101100,18560900,8810,8810,8810,8810,10
20230619,101000,18472800,8810,8810,8810,8810,11
20230619,100900,18375890,8810,8810,8810,8810,6
20230619,100800,18323030,8810,8810,8810,8810,0
20230619,100700,18323030,8810,8810,8810,8810,2
20230619,100600,18305410,8810,8810,8810,8810,9
20230619,100500,18226120,8810,8810,8810,8810,10
20230619,100400,18138020,8810,8820,8820,8810,133
20230619,100300,16965940,8830,8830,8830,8830,17
20230619,100200,16815830,8830,8830,8830,8830,0
20230619,100100,16815830,8830,8830,8830,8830,0
20230619,100000,16815830,8830,8830,8830,8830,51
20230619,095900,16365500,8830,8830,8830,8830,0
20230619,095800,16365500,8830,8830,8830,8830,0
20230619,095700,16365500,8830,8830,8830,8830,2
20230619,095600,16347840,8830,8830,8830,8830,0
20230619,095500,16347840,8830,8830,8830,8830,9
20230619,095400,16268370,8830,8830,8830,8830,157
20230619,095300,14882060,8830,8830,8830,8830,12
20230619,095200,14776100,8830,8830,8830,8830,0
20230619,095100,14776100,8830,8830,8830,8830,1
20230619,095000,14767270,8830,8830,8830,8830,0
20230619,094900,14767270,8830,8830,8830,8830,1
20230619,094800,14758440,8830,8830,8830,8830,0
20230619,094700,14758440,8830,8830,8830,8830,0
20230619,094600,14758440,8830,8830,8830,8830,0
20230619,094500,14758440,8830,8830,8830,8830,7
20230619,094400,14696630,8830,8830,8830,8830,1
20230619,094300,14687800,8830,8830,8830,8830,0
20230619,094200,14687800,8830,8830,8830,8830,1
20230619,094100,14678970,8830,8830,8830,8830,1
20230619,094000,14670140,8820,8830,8830,8820,188
20230619,093900,13010500,8850,8850,8850,8850,1
20230619,093800,13001650,8840,8840,8840,8840,31
20230619,093700,12727610,8840,8840,8840,8840,37
20230619,093600,12400530,8840,8840,8840,8840,0
20230619,093500,12400530,8840,8850,8850,8840,118
20230619,093400,11357380,8850,8850,8850,8850,11
20230619,093300,11260030,8850,8850,8850,8850,6
20230619,093200,11206930,8850,8850,8850,8850,3
20230619,093100,11180380,8850,8850,8850,8850,61
20230619,093000,10640530,8850,8850,8850,8850,3
20230619,092900,10613980,8850,8850,8850,8850,0
20230619,092800,10613980,8850,8850,8850,8850,63
20230619,092700,10056430,8850,8850,8850,8850,11
20230619,092600,9959080,8850,8850,8850,8850,5
20230619,092500,9914830,8850,8850,8850,8850,3
20230619,092400,9888280,8850,8850,8850,8850,5
20230619,092300,9844030,8850,8850,8850,8850,2
20230619,092200,9826330,8850,8850,8850,8840,260
20230619,092100,7526570,8860,8860,8860,8860,0
20230619,092000,7526570,8860,8860,8860,8860,18
20230619,091900,7367090,8860,8860,8860,8860,29
20230619,091800,7110150,8860,8860,8860,8860,11
20230619,091700,7012690,8860,8860,8860,8860,0
20230619,091600,7012690,8860,8860,8860,8860,11
20230619,091500,6915230,8860,8860,8860,8860,1
20230619,091400,6906370,8860,8860,8860,8860,47
20230619,091300,6489950,8860,8860,8860,8860,5
20230619,091200,6445650,8860,8860,8860,8860,15
20230619,091100,6312750,8850,8850,8850,8850,0
20230619,091000,6312750,8850,8860,8860,8850,17
20230619,090900,6162190,8870,8900,8900,8870,192
20230619,090800,4456010,8880,8920,8920,8880,246
20230619,090700,2271490,8870,8870,8870,8870,0
20230619,090600,2271490,8870,8870,8870,8870,0
20230619,090500,2271490,8870,8870,8870,8870,0
20230619,090400,2271490,8870,8870,8870,8870,0
20230619,090300,2271490,8870,8930,8930,8870,203
20230619,090200,464880,8940,8940,8940,8940,0
20230619,090100,464880,8940,8940,8940,8940,0
20230619,090000,464880,8940,8940,8940,8940,52