KissMeData/175140/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183000,618232550,9820,9820,9820,9820,2139
20230619,182900,618232550,9820,9820,9820,9820,0
20230619,182800,618232550,9820,9820,9820,9820,0
20230619,182700,618232550,9820,9820,9820,9820,0
20230619,182600,618232550,9820,9820,9820,9820,0
20230619,182500,618232550,9820,9820,9820,9820,0
20230619,182400,618232550,9820,9820,9820,9820,0
20230619,182300,618232550,9820,9820,9820,9820,0
20230619,182200,618232550,9820,9820,9820,9820,0
20230619,182100,618232550,9820,9820,9820,9820,0
20230619,182000,618232550,9820,9820,9820,9820,0
20230619,181900,618232550,9820,9820,9820,9820,0
20230619,181800,618232550,9820,9820,9820,9820,0
20230619,181700,618232550,9820,9820,9820,9820,0
20230619,181600,618232550,9820,9820,9820,9820,0
20230619,181500,618232550,9820,9820,9820,9820,0
20230619,181400,618232550,9820,9820,9820,9820,0
20230619,181300,618232550,9820,9820,9820,9820,0
20230619,181200,618232550,9820,9820,9820,9820,0
20230619,181100,618232550,9820,9820,9820,9820,0
20230619,181000,618232550,9820,9820,9820,9820,0
20230619,180900,618232550,9820,9820,9820,9820,0
20230619,180800,618232550,9820,9820,9820,9820,0
20230619,180700,618232550,9820,9820,9820,9820,0
20230619,180600,618232550,9820,9820,9820,9820,0
20230619,180500,618232550,9820,9820,9820,9820,0
20230619,180400,618232550,9820,9820,9820,9820,0
20230619,180300,618232550,9820,9820,9820,9820,0
20230619,180200,618232550,9820,9820,9820,9820,0
20230619,180100,618232550,9820,9820,9820,9820,0
20230619,180000,618232550,9820,9820,9820,9820,2139
20230619,175900,618232550,9820,9820,9820,9820,0
20230619,175800,618232550,9820,9820,9820,9820,0
20230619,175700,618232550,9820,9820,9820,9820,0
20230619,175600,618232550,9820,9820,9820,9820,0
20230619,175500,618232550,9820,9820,9820,9820,0
20230619,175400,618232550,9820,9820,9820,9820,0
20230619,175300,618232550,9820,9820,9820,9820,0
20230619,175200,618232550,9820,9820,9820,9820,0
20230619,175100,618232550,9820,9820,9820,9820,0
20230619,175000,618232550,9820,9820,9820,9820,0
20230619,174900,618232550,9820,9820,9820,9820,0
20230619,174800,618232550,9820,9820,9820,9820,0
20230619,174700,618232550,9820,9820,9820,9820,0
20230619,174600,618232550,9820,9820,9820,9820,0
20230619,174500,618232550,9820,9820,9820,9820,0
20230619,174400,618232550,9820,9820,9820,9820,0
20230619,174300,618232550,9820,9820,9820,9820,0
20230619,174200,618232550,9820,9820,9820,9820,0
20230619,174100,618232550,9820,9820,9820,9820,0
20230619,174000,618232550,9820,9820,9820,9820,0
20230619,173900,618232550,9820,9820,9820,9820,0
20230619,173800,618232550,9820,9820,9820,9820,0
20230619,173700,618232550,9820,9820,9820,9820,0
20230619,173600,618232550,9820,9820,9820,9820,0
20230619,173500,618232550,9820,9820,9820,9820,0
20230619,173400,618232550,9820,9820,9820,9820,0
20230619,173300,618232550,9820,9820,9820,9820,0
20230619,173200,618232550,9820,9820,9820,9820,0
20230619,173100,618232550,9820,9820,9820,9820,0
20230619,173000,618232550,9820,9820,9820,9820,2139
20230619,172900,618232550,9820,9820,9820,9820,0
20230619,172800,618232550,9820,9820,9820,9820,0
20230619,172700,618232550,9820,9820,9820,9820,0
20230619,172600,618232550,9820,9820,9820,9820,0
20230619,172500,618232550,9820,9820,9820,9820,0
20230619,172400,618232550,9820,9820,9820,9820,0
20230619,172300,618232550,9820,9820,9820,9820,0
20230619,172200,618232550,9820,9820,9820,9820,0
20230619,172100,618232550,9820,9820,9820,9820,0
20230619,172000,618232550,9820,9820,9820,9820,0
20230619,171900,618232550,9820,9820,9820,9820,0
20230619,171800,618232550,9820,9820,9820,9820,0
20230619,171700,618232550,9820,9820,9820,9820,0
20230619,171600,618232550,9820,9820,9820,9820,0
20230619,171500,618232550,9820,9820,9820,9820,0
20230619,171400,618232550,9820,9820,9820,9820,0
20230619,171300,618232550,9820,9820,9820,9820,0
20230619,171200,618232550,9820,9820,9820,9820,0
20230619,171100,618232550,9820,9820,9820,9820,0
20230619,171000,618232550,9820,9820,9820,9820,0
20230619,170900,618232550,9820,9820,9820,9820,0
20230619,170800,618232550,9820,9820,9820,9820,0
20230619,170700,618232550,9820,9820,9820,9820,0
20230619,170600,618232550,9820,9820,9820,9820,0
20230619,170500,618232550,9820,9820,9820,9820,0
20230619,170400,618232550,9820,9820,9820,9820,0
20230619,170300,618232550,9820,9820,9820,9820,0
20230619,170200,618232550,9820,9820,9820,9820,0
20230619,170100,618232550,9820,9820,9820,9820,0
20230619,170000,618232550,9820,9820,9820,9820,2139
20230619,165900,618232550,9820,9820,9820,9820,0
20230619,165800,618232550,9820,9820,9820,9820,0
20230619,165700,618232550,9820,9820,9820,9820,0
20230619,165600,618232550,9820,9820,9820,9820,0
20230619,165500,618232550,9820,9820,9820,9820,0
20230619,165400,618232550,9820,9820,9820,9820,0
20230619,165300,618232550,9820,9820,9820,9820,0
20230619,165200,618232550,9820,9820,9820,9820,0
20230619,165100,618232550,9820,9820,9820,9820,0
20230619,165000,618232550,9820,9820,9820,9820,0
20230619,164900,618232550,9820,9820,9820,9820,0
20230619,164800,618232550,9820,9820,9820,9820,0
20230619,164700,618232550,9820,9820,9820,9820,0
20230619,164600,618232550,9820,9820,9820,9820,0
20230619,164500,618232550,9820,9820,9820,9820,0
20230619,164400,618232550,9820,9820,9820,9820,0
20230619,164300,618232550,9820,9820,9820,9820,0
20230619,164200,618232550,9820,9820,9820,9820,0
20230619,164100,618232550,9820,9820,9820,9820,0
20230619,164000,618232550,9820,9820,9820,9820,0
20230619,163900,618232550,9820,9820,9820,9820,0
20230619,163800,618232550,9820,9820,9820,9820,0
20230619,163700,618232550,9820,9820,9820,9820,0
20230619,163600,618232550,9820,9820,9820,9820,0
20230619,163500,618232550,9820,9820,9820,9820,0
20230619,163400,618232550,9820,9820,9820,9820,0
20230619,163300,618232550,9820,9820,9820,9820,0
20230619,163200,618232550,9820,9820,9820,9820,0
20230619,163100,618232550,9820,9820,9820,9820,0
20230619,163000,618232550,9820,9820,9820,9820,2139
20230619,162900,618232550,9820,9820,9820,9820,0
20230619,162800,618232550,9820,9820,9820,9820,0
20230619,162700,618232550,9820,9820,9820,9820,0
20230619,162600,618232550,9820,9820,9820,9820,0
20230619,162500,618232550,9820,9820,9820,9820,0
20230619,162400,618232550,9820,9820,9820,9820,0
20230619,162300,618232550,9820,9820,9820,9820,0
20230619,162200,618232550,9820,9820,9820,9820,0
20230619,162100,618232550,9820,9820,9820,9820,0
20230619,162000,618232550,9820,9820,9820,9820,0
20230619,161900,618232550,9820,9820,9820,9820,0
20230619,161800,618232550,9820,9820,9820,9820,0
20230619,161700,618232550,9820,9820,9820,9820,0
20230619,161600,618232550,9820,9820,9820,9820,0
20230619,161500,618232550,9820,9820,9820,9820,0
20230619,161400,618232550,9820,9820,9820,9820,0
20230619,161300,618232550,9820,9820,9820,9820,0
20230619,161200,618232550,9820,9820,9820,9820,0
20230619,161100,618232550,9820,9820,9820,9820,0
20230619,161000,618232550,9820,9820,9820,9820,0
20230619,160900,618232550,9820,9820,9820,9820,0
20230619,160800,618232550,9820,9820,9820,9820,0
20230619,160700,618232550,9820,9820,9820,9820,0
20230619,160600,618232550,9820,9820,9820,9820,0
20230619,160500,618232550,9820,9820,9820,9820,0
20230619,160400,618232550,9820,9820,9820,9820,0
20230619,160300,618232550,9820,9820,9820,9820,0
20230619,160200,618232550,9820,9820,9820,9820,0
20230619,160100,618232550,9820,9820,9820,9820,0
20230619,160000,618232550,9820,9820,9820,9820,2139
20230619,155900,618232550,9820,9820,9820,9820,0
20230619,155800,618232550,9820,9820,9820,9820,0
20230619,155700,618232550,9820,9820,9820,9820,0
20230619,155600,618232550,9820,9820,9820,9820,0
20230619,155500,618232550,9820,9820,9820,9820,0
20230619,155400,618232550,9820,9820,9820,9820,0
20230619,155300,618232550,9820,9820,9820,9820,0
20230619,155200,618232550,9820,9820,9820,9820,0
20230619,155100,618232550,9820,9820,9820,9820,0
20230619,155000,618232550,9820,9820,9820,9820,0
20230619,154900,618232550,9820,9820,9820,9820,0
20230619,154800,618232550,9820,9820,9820,9820,0
20230619,154700,618232550,9820,9820,9820,9820,0
20230619,154600,618232550,9820,9820,9820,9820,0
20230619,154500,618232550,9820,9820,9820,9820,0
20230619,154400,618232550,9820,9820,9820,9820,0
20230619,154300,618232550,9820,9820,9820,9820,0
20230619,154200,618232550,9820,9820,9820,9820,0
20230619,154100,618232550,9820,9820,9820,9820,0
20230619,154000,618232550,9820,9820,9820,9820,0
20230619,153900,618232550,9820,9820,9820,9820,0
20230619,153800,618232550,9820,9820,9820,9820,0
20230619,153700,618232550,9820,9820,9820,9820,0
20230619,153600,618232550,9820,9820,9820,9820,0
20230619,153500,618232550,9820,9820,9820,9820,0
20230619,153400,618232550,9820,9820,9820,9820,0
20230619,153300,618232550,9820,9820,9820,9820,0
20230619,153200,618232550,9820,9820,9820,9820,0
20230619,153100,618232550,9820,9820,9820,9820,0
20230619,153000,618232550,9820,9820,9820,9820,4278
20230619,152900,597227570,9910,9910,9910,9910,0
20230619,152800,597227570,9910,9910,9910,9910,0
20230619,152700,597227570,9910,9910,9910,9910,0
20230619,152600,597227570,9910,9910,9910,9910,0
20230619,152500,597227570,9910,9910,9910,9910,0
20230619,152400,597227570,9910,9910,9910,9910,0
20230619,152300,597227570,9910,9910,9910,9910,0
20230619,152200,597227570,9910,9910,9910,9910,0
20230619,152100,597227570,9910,9910,9910,9910,0
20230619,152000,597227570,9910,9910,9910,9910,0
20230619,151900,597227570,9910,9910,9910,9910,0
20230619,151800,597227570,9910,9910,9910,9910,1
20230619,151700,597217660,9900,9900,9900,9900,30
20230619,151600,596920660,9890,9890,9890,9890,10
20230619,151500,596821760,9890,9890,9890,9890,0
20230619,151400,596821760,9890,9890,9890,9890,0
20230619,151300,596821760,9890,9890,9890,9890,10
20230619,151200,596722860,9900,9900,9900,9900,30
20230619,151100,596425860,9900,9890,9900,9890,15
20230619,151000,596277500,9900,9890,9900,9890,37
20230619,150900,595911560,9900,9900,9900,9900,0
20230619,150800,595911560,9900,9890,9900,9890,105
20230619,150700,594873100,9900,9900,9900,9900,3
20230619,150600,594843400,9900,9930,9930,9900,48
20230619,150500,594368170,9930,9930,9930,9930,0
20230619,150400,594368170,9930,9930,9930,9930,0
20230619,150300,594368170,9930,9930,9930,9930,26
20230619,150200,594109990,9940,9930,9940,9930,251
20230619,150100,591617550,9930,9870,9930,9850,291
20230619,150000,588749860,9930,9930,9930,9930,0
20230619,145900,588749860,9930,9930,9930,9930,52
20230619,145800,588233500,9930,9930,9930,9930,10
20230619,145700,588134200,9930,9930,9930,9930,0
20230619,145600,588134200,9930,9930,9930,9930,13
20230619,145500,588005110,9930,9930,9930,9930,0
20230619,145400,588005110,9930,9930,9930,9930,0
20230619,145300,588005110,9930,9930,9930,9930,0
20230619,145200,588005110,9930,9930,9930,9930,0
20230619,145100,588005110,9930,9930,9930,9930,0
20230619,145000,588005110,9930,9930,9930,9930,101
20230619,144900,587002180,9930,9930,9930,9930,0
20230619,144800,587002180,9930,9930,9930,9930,0
20230619,144700,587002180,9930,9930,9930,9930,1
20230619,144600,586992250,9910,9910,9910,9910,200
20230619,144500,585010250,9930,9930,9930,9930,0
20230619,144400,585010250,9930,9910,9930,9910,200
20230619,144300,583026260,9910,9900,9910,9900,7
20230619,144200,582956950,9900,9900,9900,9900,31
20230619,144100,582650050,9900,9900,9900,9900,0
20230619,144000,582650050,9900,9900,9900,9900,80
20230619,143900,581858050,9900,9910,9930,9900,331
20230619,143800,578579600,9910,9910,9910,9910,0
20230619,143700,578579600,9910,9910,9910,9910,1
20230619,143600,578569690,9930,9930,9930,9930,0
20230619,143500,578569690,9930,9930,9930,9930,0
20230619,143400,578569690,9930,9930,9930,9930,0
20230619,143300,578569690,9930,9930,9930,9930,0
20230619,143200,578569690,9930,9930,9930,9930,0
20230619,143100,578569690,9930,9930,9930,9930,2
20230619,143000,578549830,9930,9930,9930,9930,0
20230619,142900,578549830,9930,9930,9930,9930,20
20230619,142800,578351230,9910,9920,9930,9910,514
20230619,142700,573257250,9930,9920,9930,9920,98
20230619,142600,572284890,9930,9930,9930,9930,0
20230619,142500,572284890,9930,9930,9930,9930,0
20230619,142400,572284890,9930,9930,9930,9930,0
20230619,142300,572284890,9930,9930,9930,9930,0
20230619,142200,572284890,9930,9930,9930,9930,1
20230619,142100,572274960,9920,9920,9920,9920,0
20230619,142000,572274960,9920,9920,9920,9920,12
20230619,141900,572155920,9930,9930,9930,9930,0
20230619,141800,572155920,9930,9930,9930,9930,0
20230619,141700,572155920,9930,9930,9930,9930,0
20230619,141600,572155920,9930,9920,9930,9920,2
20230619,141500,572136070,9920,9920,9920,9920,0
20230619,141400,572136070,9920,9920,9920,9920,4
20230619,141300,572096390,9930,9930,9930,9930,0
20230619,141200,572096390,9930,9930,9930,9930,0
20230619,141100,572096390,9930,9930,9930,9930,0
20230619,141000,572096390,9930,9930,9930,9930,0
20230619,140900,572096390,9930,9930,9930,9930,0
20230619,140800,572096390,9930,9930,9930,9930,0
20230619,140700,572096390,9930,9930,9930,9930,0
20230619,140600,572096390,9930,9930,9930,9930,3
20230619,140500,572066600,9930,9930,9930,9930,0
20230619,140400,572066600,9930,9930,9930,9930,0
20230619,140300,572066600,9930,9930,9930,9930,0
20230619,140200,572066600,9930,9930,9930,9930,0
20230619,140100,572066600,9930,9930,9930,9930,4
20230619,140000,572026880,9930,9930,9930,9930,0
20230619,135900,572026880,9930,9930,9930,9930,0
20230619,135800,572026880,9930,9930,9930,9930,0
20230619,135700,572026880,9930,9930,9930,9930,0
20230619,135600,572026880,9930,9930,9930,9930,0
20230619,135500,572026880,9930,9930,9930,9930,0
20230619,135400,572026880,9930,9920,9930,9920,266
20230619,135300,569385510,9910,9930,9930,9910,519
20230619,135200,564241240,9920,9920,9920,9920,1
20230619,135100,564231320,9920,9920,9920,9920,12
20230619,135000,564112280,9930,9910,9930,9910,23
20230619,134900,563884140,9910,9920,9930,9910,320
20230619,134800,560709750,9920,9920,9920,9920,2
20230619,134700,560689910,9920,9920,9920,9920,55
20230619,134600,560144310,9920,9920,9920,9920,4
20230619,134500,560104630,9920,9930,9940,9920,100
20230619,134400,559111860,9940,9940,9940,9940,12
20230619,134300,558992580,9940,9940,9940,9940,0
20230619,134200,558992580,9940,9940,9940,9940,0
20230619,134100,558992580,9940,9940,9940,9940,0
20230619,134000,558992580,9940,9940,9940,9940,0
20230619,133900,558992580,9940,9930,9940,9930,22
20230619,133800,558773960,9920,9920,9920,9920,6
20230619,133700,558714440,9940,9920,9940,9920,7
20230619,133600,558644980,9920,9920,9920,9920,176
20230619,133500,556899060,9940,9940,9940,9940,0
20230619,133400,556899060,9940,9940,9940,9940,0
20230619,133300,556899060,9940,9940,9940,9940,0
20230619,133200,556899060,9940,9940,9940,9940,0
20230619,133100,556899060,9940,9940,9940,9940,0
20230619,133000,556899060,9940,9940,9940,9940,1
20230619,132900,556889120,9910,9910,9910,9910,0
20230619,132800,556889120,9910,9910,9910,9910,0
20230619,132700,556889120,9910,9910,9910,9910,0
20230619,132600,556889120,9910,9910,9910,9910,0
20230619,132500,556889120,9910,9910,9910,9910,21
20230619,132400,556681010,9940,9940,9940,9940,0
20230619,132300,556681010,9940,9940,9940,9940,0
20230619,132200,556681010,9940,9940,9940,9940,0
20230619,132100,556681010,9940,9940,9940,9940,0
20230619,132000,556681010,9940,9940,9940,9940,0
20230619,131900,556681010,9940,9940,9940,9940,0
20230619,131800,556681010,9940,9900,9940,9900,20
20230619,131700,556482970,9900,9900,9900,9900,0
20230619,131600,556482970,9900,9900,9900,9900,0
20230619,131500,556482970,9900,9900,9900,9900,0
20230619,131400,556482970,9900,9900,9900,9900,0
20230619,131300,556482970,9900,9900,9900,9900,0
20230619,131200,556482970,9900,9900,9900,9900,0
20230619,131100,556482970,9900,9900,9900,9900,1
20230619,131000,556473070,9940,9940,9940,9940,0
20230619,130900,556473070,9940,9940,9940,9940,250
20230619,130800,553988070,9940,9870,9940,9860,4485
20230619,130700,509614070,9930,9930,9930,9930,0
20230619,130600,509614070,9930,9930,9930,9930,0
20230619,130500,509614070,9930,9930,9930,9930,1
20230619,130400,509604140,9890,9890,9890,9890,0
20230619,130300,509604140,9890,9890,9890,9890,0
20230619,130200,509604140,9890,9890,9890,9890,0
20230619,130100,509604140,9890,9890,9890,9890,2
20230619,130000,509584360,9870,9870,9870,9870,0
20230619,125900,509584360,9870,9870,9870,9870,0
20230619,125800,509584360,9870,9870,9870,9870,0
20230619,125700,509584360,9870,9870,9870,9870,0
20230619,125600,509584360,9870,9870,9870,9870,340
20230619,125500,506228560,9870,9870,9870,9870,0
20230619,125400,506228560,9870,9870,9870,9870,300
20230619,125300,503267560,9870,9880,9880,9870,59
20230619,125200,502685010,9880,9880,9880,9880,0
20230619,125100,502685010,9880,9890,9890,9880,438
20230619,125000,498357290,9890,9890,9890,9890,0
20230619,124900,498357290,9890,9890,9890,9890,0
20230619,124800,498357290,9890,9890,9890,9890,0
20230619,124700,498357290,9890,9890,9890,9890,0
20230619,124600,498357290,9890,9890,9890,9890,0
20230619,124500,498357290,9890,9890,9890,9890,0
20230619,124400,498357290,9890,9890,9890,9890,1
20230619,124300,498347400,9890,9890,9890,9890,0
20230619,124200,498347400,9890,9890,9890,9890,1
20230619,124100,498337510,9930,9930,9930,9930,0
20230619,124000,498337510,9930,9930,9930,9930,0
20230619,123900,498337510,9930,9930,9930,9930,0
20230619,123800,498337510,9930,9930,9930,9930,0
20230619,123700,498337510,9930,9930,9930,9930,0
20230619,123600,498337510,9930,9930,9930,9930,0
20230619,123500,498337510,9930,9930,9930,9930,0
20230619,123400,498337510,9930,9930,9930,9930,0
20230619,123300,498337510,9930,9930,9930,9930,40
20230619,123200,497940310,9930,9930,9930,9930,0
20230619,123100,497940310,9930,9930,9930,9930,0
20230619,123000,497940310,9930,9930,9930,9930,0
20230619,122900,497940310,9930,9930,9930,9930,0
20230619,122800,497940310,9930,9930,9930,9930,1
20230619,122700,497930380,9880,9880,9880,9880,0
20230619,122600,497930380,9880,9880,9880,9880,0
20230619,122500,497930380,9880,9880,9880,9880,0
20230619,122400,497930380,9880,9880,9880,9880,10
20230619,122300,497831580,9940,9940,9940,9940,0
20230619,122200,497831580,9940,9930,9940,9930,3
20230619,122100,497801770,9940,9940,9940,9940,0
20230619,122000,497801770,9940,9940,9940,9940,0
20230619,121900,497801770,9940,9940,9940,9940,0
20230619,121800,497801770,9940,9940,9940,9940,40
20230619,121700,497404170,9940,9940,9940,9940,0
20230619,121600,497404170,9940,9940,9940,9940,0
20230619,121500,497404170,9940,9940,9940,9940,0
20230619,121400,497404170,9940,9940,9940,9940,0
20230619,121300,497404170,9940,9940,9940,9940,0
20230619,121200,497404170,9940,9940,9940,9940,0
20230619,121100,497404170,9940,9940,9940,9940,2
20230619,121000,497384290,9880,9880,9880,9880,0
20230619,120900,497384290,9880,9880,9880,9880,0
20230619,120800,497384290,9880,9880,9880,9880,0
20230619,120700,497384290,9880,9880,9880,9880,101
20230619,120600,496386410,9880,9880,9880,9880,0
20230619,120500,496386410,9880,9880,9880,9880,10
20230619,120400,496287610,9880,9880,9880,9880,30
20230619,120300,495991210,9940,9940,9940,9940,0
20230619,120200,495991210,9940,9940,9940,9940,0
20230619,120100,495991210,9940,9940,9940,9940,0
20230619,120000,495991210,9940,9940,9940,9940,0
20230619,115900,495991210,9940,9940,9940,9940,64
20230619,115800,495355050,9940,9940,9940,9940,0
20230619,115700,495355050,9940,9940,9940,9940,0
20230619,115600,495355050,9940,9940,9940,9940,0
20230619,115500,495355050,9940,9940,9940,9940,0
20230619,115400,495355050,9940,9940,9940,9940,0
20230619,115300,495355050,9940,9940,9940,9940,0
20230619,115200,495355050,9940,9940,9940,9940,1
20230619,115100,495345110,9880,9880,9880,9880,0
20230619,115000,495345110,9880,9880,9880,9880,0
20230619,114900,495345110,9880,9880,9880,9880,0
20230619,114800,495345110,9880,9880,9880,9880,50
20230619,114700,494851110,9960,9960,9960,9960,85
20230619,114600,494004510,9940,9940,9940,9940,157
20230619,114500,492443930,9940,9940,9940,9940,0
20230619,114400,492443930,9940,9940,9940,9940,0
20230619,114300,492443930,9940,9940,9940,9940,0
20230619,114200,492443930,9940,9920,9940,9920,100
20230619,114100,491451890,9920,9920,9920,9920,0
20230619,114000,491451890,9920,9920,9920,9920,0
20230619,113900,491451890,9920,9920,9920,9920,3
20230619,113800,491422130,9920,9920,9920,9920,0
20230619,113700,491422130,9920,9910,9920,9910,304
20230619,113600,488406510,9890,9890,9890,9890,0
20230619,113500,488406510,9890,9890,9890,9890,6
20230619,113400,488347170,9880,9880,9880,9880,0
20230619,113300,488347170,9880,9880,9880,9880,181
20230619,113200,486558890,9920,9920,9920,9920,0
20230619,113100,486558890,9920,9920,9920,9920,0
20230619,113000,486558890,9920,9920,9920,9920,0
20230619,112900,486558890,9920,9920,9920,9920,0
20230619,112800,486558890,9920,9920,9920,9920,0
20230619,112700,486558890,9920,9920,9920,9920,0
20230619,112600,486558890,9920,9920,9920,9910,179
20230619,112500,484783270,9920,9910,9920,9910,11
20230619,112400,484674160,9920,9920,9920,9920,0
20230619,112300,484674160,9920,9920,9920,9920,0
20230619,112200,484674160,9920,9920,9920,9920,23
20230619,112100,484446000,9880,9880,9880,9880,10
20230619,112000,484347200,9880,9880,9880,9880,0
20230619,111900,484347200,9880,9880,9880,9880,1
20230619,111800,484337320,9880,9880,9880,9880,50
20230619,111700,483843320,9870,9880,9880,9870,65
20230619,111600,483201270,9880,9880,9880,9880,0
20230619,111500,483201270,9880,9880,9880,9880,0
20230619,111400,483201270,9880,9930,9930,9880,1015
20230619,111300,473153430,9930,9960,9960,9930,3054
20230619,111200,442743230,9960,9960,9960,9960,0
20230619,111100,442743230,9960,9960,9960,9960,0
20230619,111000,442743230,9960,9960,9960,9960,0
20230619,110900,442743230,9960,9960,9960,9960,1
20230619,110800,442733270,9960,9960,9960,9960,1
20230619,110700,442723310,9960,9960,9960,9960,51
20230619,110600,442215350,9960,9960,9960,9960,0
20230619,110500,442215350,9960,9960,9960,9960,0
20230619,110400,442215350,9960,9980,9980,9960,305
20230619,110300,439173440,9990,9990,9990,9990,0
20230619,110200,439173440,9990,9990,9990,9990,0
20230619,110100,439173440,9990,9990,9990,9990,3
20230619,110000,439143470,9990,9990,9990,9990,5
20230619,105900,439093520,10000,10000,10000,10000,5
20230619,105800,439043520,9990,9990,9990,9990,0
20230619,105700,439043520,9990,9990,9990,9990,24
20230619,105600,438803760,9980,9980,9980,9980,0
20230619,105500,438803760,9980,9980,9980,9980,0
20230619,105400,438803760,9980,9980,9980,9980,1
20230619,105300,438793780,9980,9980,9980,9980,0
20230619,105200,438793780,9980,9980,9980,9980,0
20230619,105100,438793780,9980,9990,9990,9980,11
20230619,105000,438683990,10000,9990,10000,9980,55
20230619,104900,438134850,10000,9980,10000,9980,192
20230619,104800,436215590,9980,9980,9990,9980,135
20230619,104700,434867880,10000,10000,10000,10000,49
20230619,104600,434377880,10000,10000,10000,10000,239
20230619,104500,431987880,10000,10000,10000,10000,0
20230619,104400,431987880,10000,10000,10000,10000,56
20230619,104300,431427880,10000,10000,10000,10000,68
20230619,104200,430747880,10000,9990,10000,9980,1221
20230619,104100,418544850,9990,9990,9990,9990,25
20230619,104000,418295100,9990,9990,9990,9990,5
20230619,103900,418245150,9940,9940,9940,9940,0
20230619,103800,418245150,9940,9940,9940,9940,0
20230619,103700,418245150,9940,9940,9940,9940,0
20230619,103600,418245150,9940,9940,9940,9940,0
20230619,103500,418245150,9940,9940,9940,9940,134
20230619,103400,416913190,9940,9940,9940,9940,285
20230619,103300,414080290,9990,9990,9990,9990,300
20230619,103200,411083290,9990,9990,9990,9990,0
20230619,103100,411083290,9990,9990,9990,9990,0
20230619,103000,411083290,9990,9960,9990,9940,72
20230619,102900,410366160,9990,9990,9990,9990,55
20230619,102800,409816710,9990,9970,9990,9970,125
20230619,102700,408568210,9970,9970,9970,9970,0
20230619,102600,408568210,9970,9970,9970,9970,0
20230619,102500,408568210,9970,9970,9970,9970,0
20230619,102400,408568210,9970,10000,10000,9970,301
20230619,102300,405564230,10000,10000,10000,10000,0
20230619,102200,405564230,10000,10000,10000,10000,1
20230619,102100,405554230,10000,9990,10010,9980,854
20230619,102000,397015310,9920,10000,10000,9920,750
20230619,101900,389520430,10000,9990,10000,9970,763
20230619,101800,381896940,9960,9900,9960,9900,301
20230619,101700,378908040,9870,9870,9870,9870,0
20230619,101600,378908040,9870,9870,9870,9870,10
20230619,101500,378809340,9870,9870,9870,9870,0
20230619,101400,378809340,9870,9870,9870,9870,0
20230619,101300,378809340,9870,9870,9870,9870,0
20230619,101200,378809340,9870,9870,9870,9870,0
20230619,101100,378809340,9870,9870,9870,9870,0
20230619,101000,378809340,9870,9870,9870,9870,0
20230619,100900,378809340,9870,9870,9870,9870,70
20230619,100800,378118440,9870,9870,9870,9870,0
20230619,100700,378118440,9870,9900,9900,9870,418
20230619,100600,373991140,9890,9890,9890,9890,0
20230619,100500,373991140,9890,9890,9890,9890,0
20230619,100400,373991140,9890,9890,9890,9890,0
20230619,100300,373991140,9890,9890,9890,9890,54
20230619,100200,373457080,9880,9880,9880,9880,0
20230619,100100,373457080,9880,9880,9880,9880,0
20230619,100000,373457080,9880,9880,9880,9880,10
20230619,095900,373358280,9880,9870,9880,9860,801
20230619,095800,365455400,9890,9890,9890,9890,10
20230619,095700,365356500,9860,9860,9860,9860,210
20230619,095600,363285900,9860,9870,9870,9860,390
20230619,095500,359437000,9860,9860,9860,9860,0
20230619,095400,359437000,9860,9860,9860,9860,12
20230619,095300,359318680,9860,9860,9860,9860,0
20230619,095200,359318680,9860,9860,9860,9860,0
20230619,095100,359318680,9860,9890,9890,9860,1159
20230619,095000,347882720,9870,9930,9930,9870,2459
20230619,094900,323540180,9940,9970,9970,9940,302
20230619,094800,320538240,9950,9960,9960,9950,260
20230619,094700,317951190,9980,9980,9980,9980,0
20230619,094600,317951190,9980,9980,9980,9980,0
20230619,094500,317951190,9980,9980,9980,9980,100
20230619,094400,316953190,9990,9990,9990,9990,2
20230619,094300,316933210,9950,9960,9960,9950,189
20230619,094200,315052560,9940,9940,9940,9940,0
20230619,094100,315052560,9940,9940,9940,9940,0
20230619,094000,315052560,9940,10090,10090,9940,1995
20230619,093900,295144480,10090,10040,10090,10000,663
20230619,093800,288481450,10050,10040,10050,10040,117
20230619,093700,287306620,10040,10070,10070,10040,1112
20230619,093600,276113100,10080,10000,10080,10000,2018
20230619,093500,255850340,10000,9990,10000,9990,60
20230619,093400,255250930,9990,9980,9990,9960,313
20230619,093300,252129820,10000,10010,10010,10000,66
20230619,093200,251469560,10010,10010,10020,10010,293
20230619,093100,248536590,10010,10000,10010,9950,1663
20230619,093000,231920370,10000,10040,10050,10000,2149
20230619,092900,210362500,10040,10000,10040,10000,1592
20230619,092800,194402770,9990,9990,10050,9990,2905
20230619,092700,165320020,9990,9970,9990,9970,955
20230619,092600,155792200,9970,9900,9970,9900,1332
20230619,092500,142525880,9900,9900,9900,9900,1725
20230619,092400,125448380,9900,9850,9900,9830,884
20230619,092300,116754280,9850,9840,9900,9840,1816
20230619,092200,98865590,9840,9830,9840,9830,97
20230619,092100,97911880,9830,9820,9830,9800,678
20230619,092000,91263460,9840,9810,9840,9810,244
20230619,091900,88869380,9810,9810,9810,9810,308
20230619,091800,85847900,9810,9810,9810,9810,9
20230619,091700,85759610,9860,9860,9860,9860,419
20230619,091600,81628270,9870,9900,9900,9860,259
20230619,091500,79066130,9900,9900,9900,9900,0
20230619,091400,79066130,9900,9800,9900,9800,558
20230619,091300,73550810,9790,9820,9820,9790,500
20230619,091200,68650290,9810,9810,9810,9800,501
20230619,091100,63737710,9800,9800,9800,9800,31
20230619,091000,63433910,9790,9850,9850,9790,593
20230619,090900,57613310,9890,9870,9890,9870,100
20230619,090800,56624930,9860,9850,9860,9850,105
20230619,090700,55589860,9780,9770,9860,9770,73
20230619,090600,54871230,9780,9890,9890,9760,495
20230619,090500,50021390,9890,9900,9900,9890,260
20230619,090400,47448990,9900,9790,9900,9680,797
20230619,090300,39663270,9690,9690,9690,9690,57
20230619,090200,39110940,9680,9760,9760,9660,1037
20230619,090100,29027570,9750,9810,9810,9750,404
20230619,090000,25084350,9850,9970,9970,9850,2533