KissMeData/037460/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,191600,89088430,8770,8770,8770,8770,800
20230619,191500,89088430,8770,8770,8770,8770,0
20230619,191400,89088430,8770,8770,8770,8770,0
20230619,191300,89088430,8770,8770,8770,8770,0
20230619,191200,89088430,8770,8770,8770,8770,0
20230619,191100,89088430,8770,8770,8770,8770,0
20230619,191000,89088430,8770,8770,8770,8770,0
20230619,190900,89088430,8770,8770,8770,8770,0
20230619,190800,89088430,8770,8770,8770,8770,0
20230619,190700,89088430,8770,8770,8770,8770,0
20230619,190600,89088430,8770,8770,8770,8770,0
20230619,190500,89088430,8770,8770,8770,8770,0
20230619,190400,89088430,8770,8770,8770,8770,0
20230619,190300,89088430,8770,8770,8770,8770,0
20230619,190200,89088430,8770,8770,8770,8770,0
20230619,190100,89088430,8770,8770,8770,8770,0
20230619,190000,89088430,8770,8770,8770,8770,0
20230619,185900,89088430,8770,8770,8770,8770,0
20230619,185800,89088430,8770,8770,8770,8770,0
20230619,185700,89088430,8770,8770,8770,8770,0
20230619,185600,89088430,8770,8770,8770,8770,0
20230619,185500,89088430,8770,8770,8770,8770,0
20230619,185400,89088430,8770,8770,8770,8770,0
20230619,185300,89088430,8770,8770,8770,8770,0
20230619,185200,89088430,8770,8770,8770,8770,0
20230619,185100,89088430,8770,8770,8770,8770,0
20230619,185000,89088430,8770,8770,8770,8770,0
20230619,184900,89088430,8770,8770,8770,8770,0
20230619,184800,89088430,8770,8770,8770,8770,0
20230619,184700,89088430,8770,8770,8770,8770,0
20230619,184600,89088430,8770,8770,8770,8770,800
20230619,184500,89088430,8770,8770,8770,8770,0
20230619,184400,89088430,8770,8770,8770,8770,0
20230619,184300,89088430,8770,8770,8770,8770,0
20230619,184200,89088430,8770,8770,8770,8770,0
20230619,184100,89088430,8770,8770,8770,8770,0
20230619,184000,89088430,8770,8770,8770,8770,0
20230619,183900,89088430,8770,8770,8770,8770,0
20230619,183800,89088430,8770,8770,8770,8770,0
20230619,183700,89088430,8770,8770,8770,8770,0
20230619,183600,89088430,8770,8770,8770,8770,0
20230619,183500,89088430,8770,8770,8770,8770,0
20230619,183400,89088430,8770,8770,8770,8770,0
20230619,183300,89088430,8770,8770,8770,8770,0
20230619,183200,89088430,8770,8770,8770,8770,0
20230619,183100,89088430,8770,8770,8770,8770,0
20230619,183000,89088430,8770,8770,8770,8770,0
20230619,182900,89088430,8770,8770,8770,8770,0
20230619,182800,89088430,8770,8770,8770,8770,0
20230619,182700,89088430,8770,8770,8770,8770,0
20230619,182600,89088430,8770,8770,8770,8770,0
20230619,182500,89088430,8770,8770,8770,8770,0
20230619,182400,89088430,8770,8770,8770,8770,0
20230619,182300,89088430,8770,8770,8770,8770,0
20230619,182200,89088430,8770,8770,8770,8770,0
20230619,182100,89088430,8770,8770,8770,8770,0
20230619,182000,89088430,8770,8770,8770,8770,0
20230619,181900,89088430,8770,8770,8770,8770,0
20230619,181800,89088430,8770,8770,8770,8770,0
20230619,181700,89088430,8770,8770,8770,8770,0
20230619,181600,89088430,8770,8770,8770,8770,800
20230619,181500,89088430,8770,8770,8770,8770,0
20230619,181400,89088430,8770,8770,8770,8770,0
20230619,181300,89088430,8770,8770,8770,8770,0
20230619,181200,89088430,8770,8770,8770,8770,0
20230619,181100,89088430,8770,8770,8770,8770,0
20230619,181000,89088430,8770,8770,8770,8770,0
20230619,180900,89088430,8770,8770,8770,8770,0
20230619,180800,89088430,8770,8770,8770,8770,0
20230619,180700,89088430,8770,8770,8770,8770,0
20230619,180600,89088430,8770,8770,8770,8770,0
20230619,180500,89088430,8770,8770,8770,8770,0
20230619,180400,89088430,8770,8770,8770,8770,0
20230619,180300,89088430,8770,8770,8770,8770,0
20230619,180200,89088430,8770,8770,8770,8770,0
20230619,180100,89088430,8770,8770,8770,8770,0
20230619,180000,89088430,8770,8770,8770,8770,0
20230619,175900,89088430,8770,8770,8770,8770,0
20230619,175800,89088430,8770,8770,8770,8770,0
20230619,175700,89088430,8770,8770,8770,8770,0
20230619,175600,89088430,8770,8770,8770,8770,0
20230619,175500,89088430,8770,8770,8770,8770,0
20230619,175400,89088430,8770,8770,8770,8770,0
20230619,175300,89088430,8770,8770,8770,8770,0
20230619,175200,89088430,8770,8770,8770,8770,0
20230619,175100,89088430,8770,8770,8770,8770,0
20230619,175000,89088430,8770,8770,8770,8770,0
20230619,174900,89088430,8770,8770,8770,8770,0
20230619,174800,89088430,8770,8770,8770,8770,0
20230619,174700,89088430,8770,8770,8770,8770,0
20230619,174600,89088430,8770,8770,8770,8770,800
20230619,174500,89088430,8770,8770,8770,8770,0
20230619,174400,89088430,8770,8770,8770,8770,0
20230619,174300,89088430,8770,8770,8770,8770,0
20230619,174200,89088430,8770,8770,8770,8770,0
20230619,174100,89088430,8770,8770,8770,8770,0
20230619,174000,89088430,8770,8770,8770,8770,0
20230619,173900,89088430,8770,8770,8770,8770,0
20230619,173800,89088430,8770,8770,8770,8770,0
20230619,173700,89088430,8770,8770,8770,8770,0
20230619,173600,89088430,8770,8770,8770,8770,0
20230619,173500,89088430,8770,8770,8770,8770,0
20230619,173400,89088430,8770,8770,8770,8770,0
20230619,173300,89088430,8770,8770,8770,8770,0
20230619,173200,89088430,8770,8770,8770,8770,0
20230619,173100,89088430,8770,8770,8770,8770,0
20230619,173000,89088430,8770,8770,8770,8770,0
20230619,172900,89088430,8770,8770,8770,8770,0
20230619,172800,89088430,8770,8770,8770,8770,0
20230619,172700,89088430,8770,8770,8770,8770,0
20230619,172600,89088430,8770,8770,8770,8770,0
20230619,172500,89088430,8770,8770,8770,8770,0
20230619,172400,89088430,8770,8770,8770,8770,0
20230619,172300,89088430,8770,8770,8770,8770,0
20230619,172200,89088430,8770,8770,8770,8770,0
20230619,172100,89088430,8770,8770,8770,8770,0
20230619,172000,89088430,8770,8770,8770,8770,0
20230619,171900,89088430,8770,8770,8770,8770,0
20230619,171800,89088430,8770,8770,8770,8770,0
20230619,171700,89088430,8770,8770,8770,8770,0
20230619,171600,89088430,8770,8770,8770,8770,800
20230619,171500,89088430,8770,8770,8770,8770,0
20230619,171400,89088430,8770,8770,8770,8770,0
20230619,171300,89088430,8770,8770,8770,8770,0
20230619,171200,89088430,8770,8770,8770,8770,0
20230619,171100,89088430,8770,8770,8770,8770,0
20230619,171000,89088430,8770,8770,8770,8770,0
20230619,170900,89088430,8770,8770,8770,8770,0
20230619,170800,89088430,8770,8770,8770,8770,0
20230619,170700,89088430,8770,8770,8770,8770,0
20230619,170600,89088430,8770,8770,8770,8770,0
20230619,170500,89088430,8770,8770,8770,8770,0
20230619,170400,89088430,8770,8770,8770,8770,0
20230619,170300,89088430,8770,8770,8770,8770,0
20230619,170200,89088430,8770,8770,8770,8770,0
20230619,170100,89088430,8770,8770,8770,8770,0
20230619,170000,89088430,8770,8770,8770,8770,0
20230619,165900,89088430,8770,8770,8770,8770,0
20230619,165800,89088430,8770,8770,8770,8770,0
20230619,165700,89088430,8770,8770,8770,8770,0
20230619,165600,89088430,8770,8770,8770,8770,0
20230619,165500,89088430,8770,8770,8770,8770,0
20230619,165400,89088430,8770,8770,8770,8770,0
20230619,165300,89088430,8770,8770,8770,8770,0
20230619,165200,89088430,8770,8770,8770,8770,0
20230619,165100,89088430,8770,8770,8770,8770,0
20230619,165000,89088430,8770,8770,8770,8770,0
20230619,164900,89088430,8770,8770,8770,8770,0
20230619,164800,89088430,8770,8770,8770,8770,0
20230619,164700,89088430,8770,8770,8770,8770,0
20230619,164600,89088430,8770,8770,8770,8770,800
20230619,164500,89088430,8770,8770,8770,8770,0
20230619,164400,89088430,8770,8770,8770,8770,0
20230619,164300,89088430,8770,8770,8770,8770,0
20230619,164200,89088430,8770,8770,8770,8770,0
20230619,164100,89088430,8770,8770,8770,8770,0
20230619,164000,89088430,8770,8770,8770,8770,0
20230619,163900,89088430,8770,8770,8770,8770,0
20230619,163800,89088430,8770,8770,8770,8770,0
20230619,163700,89088430,8770,8770,8770,8770,0
20230619,163600,89088430,8770,8770,8770,8770,0
20230619,163500,89088430,8770,8770,8770,8770,0
20230619,163400,89088430,8770,8770,8770,8770,0
20230619,163300,89088430,8770,8770,8770,8770,0
20230619,163200,89088430,8770,8770,8770,8770,0
20230619,163100,89088430,8770,8770,8770,8770,0
20230619,163000,89088430,8770,8770,8770,8770,0
20230619,162900,89088430,8770,8770,8770,8770,0
20230619,162800,89088430,8770,8770,8770,8770,0
20230619,162700,89088430,8770,8770,8770,8770,0
20230619,162600,89088430,8770,8770,8770,8770,0
20230619,162500,89088430,8770,8770,8770,8770,0
20230619,162400,89088430,8770,8770,8770,8770,0
20230619,162300,89088430,8770,8770,8770,8770,0
20230619,162200,89088430,8770,8770,8770,8770,0
20230619,162100,89088430,8770,8770,8770,8770,0
20230619,162000,89088430,8770,8770,8770,8770,0
20230619,161900,89088430,8770,8770,8770,8770,0
20230619,161800,89088430,8770,8770,8770,8770,0
20230619,161700,89088430,8770,8770,8770,8770,0
20230619,161600,89088430,8770,8770,8770,8770,800
20230619,161500,89088430,8770,8770,8770,8770,0
20230619,161400,89088430,8770,8770,8770,8770,0
20230619,161300,89088430,8770,8770,8770,8770,0
20230619,161200,89088430,8770,8770,8770,8770,0
20230619,161100,89088430,8770,8770,8770,8770,0
20230619,161000,89088430,8770,8770,8770,8770,0
20230619,160900,89088430,8770,8770,8770,8770,0
20230619,160800,89088430,8770,8770,8770,8770,0
20230619,160700,89088430,8770,8770,8770,8770,0
20230619,160600,89088430,8770,8770,8770,8770,0
20230619,160500,89088430,8770,8770,8770,8770,0
20230619,160400,89088430,8770,8770,8770,8770,0
20230619,160300,89088430,8770,8770,8770,8770,0
20230619,160200,89088430,8770,8770,8770,8770,0
20230619,160100,89088430,8770,8770,8770,8770,0
20230619,160000,89088430,8770,8770,8770,8770,0
20230619,155900,89088430,8770,8770,8770,8770,0
20230619,155800,89088430,8770,8770,8770,8770,0
20230619,155700,89088430,8770,8770,8770,8770,0
20230619,155600,89088430,8770,8770,8770,8770,0
20230619,155500,89088430,8770,8770,8770,8770,0
20230619,155400,89088430,8770,8770,8770,8770,0
20230619,155300,89088430,8770,8770,8770,8770,0
20230619,155200,89088430,8770,8770,8770,8770,0
20230619,155100,89088430,8770,8770,8770,8770,0
20230619,155000,89088430,8770,8770,8770,8770,0
20230619,154900,89088430,8770,8770,8770,8770,0
20230619,154800,89088430,8770,8770,8770,8770,0
20230619,154700,89088430,8770,8770,8770,8770,0
20230619,154600,89088430,8770,8770,8770,8770,800
20230619,154500,89088430,8770,8770,8770,8770,0
20230619,154400,89088430,8770,8770,8770,8770,0
20230619,154300,89088430,8770,8770,8770,8770,0
20230619,154200,89088430,8770,8770,8770,8770,0
20230619,154100,89088430,8770,8770,8770,8770,0
20230619,154000,89088430,8770,8770,8770,8770,0
20230619,153900,89088430,8770,8770,8770,8770,0
20230619,153800,89088430,8770,8770,8770,8770,0
20230619,153700,89088430,8770,8770,8770,8770,0
20230619,153600,89088430,8770,8770,8770,8770,0
20230619,153500,89088430,8770,8770,8770,8770,0
20230619,153400,89088430,8770,8770,8770,8770,0
20230619,153300,89088430,8770,8770,8770,8770,0
20230619,153200,89088430,8770,8770,8770,8770,0
20230619,153100,89088430,8770,8770,8770,8770,0
20230619,153000,89088430,8770,8770,8770,8770,800
20230619,152900,82072430,8800,8800,8800,8800,0
20230619,152800,82072430,8800,8800,8800,8800,0
20230619,152700,82072430,8800,8800,8800,8800,0
20230619,152600,82072430,8800,8800,8800,8800,0
20230619,152500,82072430,8800,8800,8800,8800,0
20230619,152400,82072430,8800,8800,8800,8800,0
20230619,152300,82072430,8800,8800,8800,8800,0
20230619,152200,82072430,8800,8800,8800,8800,0
20230619,152100,82072430,8800,8800,8800,8800,0
20230619,152000,82072430,8800,8800,8800,8800,0
20230619,151900,82072430,8800,8820,8830,8800,17
20230619,151800,81922720,8820,8820,8820,8820,119
20230619,151700,80873140,8820,8820,8820,8820,1
20230619,151600,80864320,8810,8820,8820,8810,42
20230619,151500,80493890,8820,8820,8820,8820,13
20230619,151400,80379230,8820,8820,8820,8820,1
20230619,151300,80370410,8820,8820,8820,8820,0
20230619,151200,80370410,8820,8830,8830,8820,24
20230619,151100,80158630,8830,8830,8830,8830,3
20230619,151000,80132140,8820,8830,8830,8820,8
20230619,150900,80061510,8830,8830,8830,8830,0
20230619,150800,80061510,8830,8830,8830,8830,20
20230619,150700,79884910,8830,8830,8830,8830,0
20230619,150600,79884910,8830,8830,8830,8830,0
20230619,150500,79884910,8830,8830,8830,8830,0
20230619,150400,79884910,8830,8830,8830,8830,11
20230619,150300,79787780,8830,8830,8830,8830,6
20230619,150200,79734800,8830,8830,8830,8830,0
20230619,150100,79734800,8830,8790,8830,8790,566
20230619,150000,74747080,8780,8780,8780,8780,0
20230619,145900,74747080,8780,8780,8780,8780,0
20230619,145800,74747080,8780,8780,8780,8780,0
20230619,145700,74747080,8780,8780,8780,8780,219
20230619,145600,72824260,8770,8770,8770,8770,0
20230619,145500,72824260,8770,8770,8770,8770,0
20230619,145400,72824260,8770,8770,8770,8770,10
20230619,145300,72736560,8780,8780,8780,8780,0
20230619,145200,72736560,8780,8780,8780,8780,0
20230619,145100,72736560,8780,8780,8780,8780,0
20230619,145000,72736560,8780,8780,8780,8780,0
20230619,144900,72736560,8780,8780,8780,8780,0
20230619,144800,72736560,8780,8780,8780,8780,0
20230619,144700,72736560,8780,8780,8780,8780,0
20230619,144600,72736560,8780,8780,8780,8780,0
20230619,144500,72736560,8780,8780,8780,8780,0
20230619,144400,72736560,8780,8780,8780,8780,120
20230619,144300,71682960,8780,8780,8780,8780,0
20230619,144200,71682960,8780,8780,8780,8780,0
20230619,144100,71682960,8780,8780,8780,8780,0
20230619,144000,71682960,8780,8780,8780,8780,0
20230619,143900,71682960,8780,8780,8780,8780,0
20230619,143800,71682960,8780,8780,8780,8780,0
20230619,143700,71682960,8780,8780,8780,8780,0
20230619,143600,71682960,8780,8780,8780,8780,17
20230619,143500,71533700,8780,8780,8780,8780,1
20230619,143400,71524920,8770,8770,8770,8770,0
20230619,143300,71524920,8770,8770,8770,8770,0
20230619,143200,71524920,8770,8770,8770,8770,16
20230619,143100,71384600,8760,8760,8760,8760,0
20230619,143000,71384600,8760,8760,8760,8760,0
20230619,142900,71384600,8760,8760,8760,8760,0
20230619,142800,71384600,8760,8760,8760,8760,0
20230619,142700,71384600,8760,8760,8760,8760,0
20230619,142600,71384600,8760,8760,8760,8760,0
20230619,142500,71384600,8760,8760,8760,8760,39
20230619,142400,71042960,8760,8760,8760,8760,10
20230619,142300,70955360,8750,8750,8750,8750,0
20230619,142200,70955360,8750,8750,8750,8750,0
20230619,142100,70955360,8750,8750,8750,8750,0
20230619,142000,70955360,8750,8750,8750,8750,0
20230619,141900,70955360,8750,8750,8750,8750,0
20230619,141800,70955360,8750,8750,8750,8750,0
20230619,141700,70955360,8750,8750,8750,8750,0
20230619,141600,70955360,8750,8750,8750,8750,0
20230619,141500,70955360,8750,8750,8750,8750,21
20230619,141400,70771610,8760,8760,8760,8760,0
20230619,141300,70771610,8760,8760,8760,8760,0
20230619,141200,70771610,8760,8760,8760,8760,0
20230619,141100,70771610,8760,8760,8760,8760,71
20230619,141000,70149650,8760,8760,8760,8760,0
20230619,140900,70149650,8760,8760,8760,8760,0
20230619,140800,70149650,8760,8760,8760,8760,0
20230619,140700,70149650,8760,8760,8760,8760,0
20230619,140600,70149650,8760,8770,8770,8760,243
20230619,140500,68020070,8780,8780,8780,8780,95
20230619,140400,67185970,8780,8780,8780,8780,0
20230619,140300,67185970,8780,8780,8780,8780,0
20230619,140200,67185970,8780,8780,8780,8780,55
20230619,140100,66703070,8800,8800,8800,8800,0
20230619,140000,66703070,8800,8800,8800,8800,0
20230619,135900,66703070,8800,8800,8800,8800,0
20230619,135800,66703070,8800,8800,8800,8800,0
20230619,135700,66703070,8800,8800,8800,8800,0
20230619,135600,66703070,8800,8800,8800,8800,0
20230619,135500,66703070,8800,8790,8800,8790,41
20230619,135400,66342370,8800,8800,8800,8800,0
20230619,135300,66342370,8800,8800,8800,8800,0
20230619,135200,66342370,8800,8800,8800,8800,1
20230619,135100,66333570,8800,8800,8800,8800,0
20230619,135000,66333570,8800,8800,8800,8800,1
20230619,134900,66324770,8790,8790,8790,8790,0
20230619,134800,66324770,8790,8790,8790,8790,0
20230619,134700,66324770,8790,8790,8790,8790,0
20230619,134600,66324770,8790,8790,8790,8790,0
20230619,134500,66324770,8790,8790,8790,8790,0
20230619,134400,66324770,8790,8790,8790,8790,0
20230619,134300,66324770,8790,8790,8790,8790,0
20230619,134200,66324770,8790,8790,8790,8790,0
20230619,134100,66324770,8790,8790,8790,8790,0
20230619,134000,66324770,8790,8790,8790,8790,0
20230619,133900,66324770,8790,8790,8790,8790,10
20230619,133800,66236870,8770,8770,8770,8770,0
20230619,133700,66236870,8770,8770,8770,8770,0
20230619,133600,66236870,8770,8770,8770,8770,0
20230619,133500,66236870,8770,8770,8770,8770,0
20230619,133400,66236870,8770,8770,8770,8770,0
20230619,133300,66236870,8770,8770,8770,8770,0
20230619,133200,66236870,8770,8770,8770,8770,0
20230619,133100,66236870,8770,8770,8770,8770,0
20230619,133000,66236870,8770,8780,8780,8770,120
20230619,132900,65184460,8800,8800,8800,8800,0
20230619,132800,65184460,8800,8800,8800,8800,0
20230619,132700,65184460,8800,8800,8800,8800,0
20230619,132600,65184460,8800,8800,8800,8800,0
20230619,132500,65184460,8800,8800,8800,8800,0
20230619,132400,65184460,8800,8800,8800,8800,0
20230619,132300,65184460,8800,8800,8800,8800,0
20230619,132200,65184460,8800,8800,8800,8800,0
20230619,132100,65184460,8800,8800,8800,8800,0
20230619,132000,65184460,8800,8800,8800,8800,0
20230619,131900,65184460,8800,8800,8800,8800,0
20230619,131800,65184460,8800,8800,8800,8800,0
20230619,131700,65184460,8800,8800,8800,8800,0
20230619,131600,65184460,8800,8800,8800,8800,0
20230619,131500,65184460,8800,8800,8800,8800,20
20230619,131400,65008460,8800,8800,8800,8800,0
20230619,131300,65008460,8800,8800,8800,8800,5
20230619,131200,64964460,8800,8800,8800,8800,1
20230619,131100,64955660,8790,8790,8790,8790,0
20230619,131000,64955660,8790,8790,8790,8790,0
20230619,130900,64955660,8790,8790,8790,8790,0
20230619,130800,64955660,8790,8790,8790,8790,84
20230619,130700,64217300,8790,8790,8790,8790,0
20230619,130600,64217300,8790,8790,8790,8790,216
20230619,130500,62318660,8800,8800,8800,8800,0
20230619,130400,62318660,8800,8800,8800,8800,0
20230619,130300,62318660,8800,8800,8800,8800,294
20230619,130200,59731460,8800,8800,8800,8800,0
20230619,130100,59731460,8800,8800,8800,8800,0
20230619,130000,59731460,8800,8800,8800,8800,0
20230619,125900,59731460,8800,8800,8800,8800,6
20230619,125800,59678660,8800,8800,8800,8800,0
20230619,125700,59678660,8800,8800,8800,8800,0
20230619,125600,59678660,8800,8800,8800,8800,0
20230619,125500,59678660,8800,8800,8800,8800,0
20230619,125400,59678660,8800,8800,8800,8800,0
20230619,125300,59678660,8800,8800,8800,8800,10
20230619,125200,59590660,8800,8800,8800,8800,69
20230619,125100,58983460,8800,8800,8800,8800,3
20230619,125000,58957060,8800,8800,8800,8800,0
20230619,124900,58957060,8800,8800,8800,8800,10
20230619,124800,58869060,8790,8790,8790,8790,0
20230619,124700,58869060,8790,8790,8790,8790,0
20230619,124600,58869060,8790,8790,8790,8790,0
20230619,124500,58869060,8790,8790,8790,8790,0
20230619,124400,58869060,8790,8790,8790,8790,0
20230619,124300,58869060,8790,8790,8790,8790,0
20230619,124200,58869060,8790,8790,8790,8790,0
20230619,124100,58869060,8790,8790,8790,8790,0
20230619,124000,58869060,8790,8790,8790,8790,0
20230619,123900,58869060,8790,8790,8790,8790,110
20230619,123800,57902160,8790,8790,8790,8790,0
20230619,123700,57902160,8790,8790,8790,8790,5
20230619,123600,57858210,8790,8790,8790,8790,400
20230619,123500,54342210,8790,8790,8790,8790,0
20230619,123400,54342210,8790,8790,8790,8790,150
20230619,123300,53023710,8790,8790,8790,8790,0
20230619,123200,53023710,8790,8790,8790,8790,0
20230619,123100,53023710,8790,8790,8790,8790,0
20230619,123000,53023710,8790,8790,8790,8790,0
20230619,122900,53023710,8790,8790,8790,8790,0
20230619,122800,53023710,8790,8790,8790,8790,0
20230619,122700,53023710,8790,8790,8790,8790,0
20230619,122600,53023710,8790,8790,8790,8790,10
20230619,122500,52935810,8790,8790,8790,8790,0
20230619,122400,52935810,8790,8790,8790,8790,0
20230619,122300,52935810,8790,8790,8790,8790,0
20230619,122200,52935810,8790,8790,8790,8790,0
20230619,122100,52935810,8790,8790,8790,8790,0
20230619,122000,52935810,8790,8790,8790,8790,0
20230619,121900,52935810,8790,8790,8790,8790,0
20230619,121800,52935810,8790,8790,8790,8790,0
20230619,121700,52935810,8790,8790,8790,8790,0
20230619,121600,52935810,8790,8790,8790,8790,0
20230619,121500,52935810,8790,8790,8790,8790,13
20230619,121400,52821540,8810,8810,8810,8810,28
20230619,121300,52574860,8790,8790,8790,8790,24
20230619,121200,52363900,8810,8810,8810,8810,0
20230619,121100,52363900,8810,8810,8810,8810,15
20230619,121000,52231750,8810,8810,8810,8810,0
20230619,120900,52231750,8810,8810,8810,8810,0
20230619,120800,52231750,8810,8810,8810,8810,0
20230619,120700,52231750,8810,8810,8810,8810,0
20230619,120600,52231750,8810,8810,8810,8810,0
20230619,120500,52231750,8810,8810,8810,8810,6
20230619,120400,52178890,8810,8810,8810,8810,8
20230619,120300,52108410,8810,8810,8810,8810,5
20230619,120200,52064360,8810,8810,8810,8810,7
20230619,120100,52002690,8810,8810,8810,8810,8
20230619,120000,51932210,8810,8810,8810,8810,0
20230619,115900,51932210,8810,8810,8810,8810,11
20230619,115800,51835300,8810,8810,8810,8810,4
20230619,115700,51800060,8810,8810,8810,8810,7
20230619,115600,51738390,8810,8810,8810,8810,8
20230619,115500,51667910,8810,8810,8810,8810,7
20230619,115400,51606240,8810,8810,8810,8810,4
20230619,115300,51571000,8810,8810,8810,8810,4
20230619,115200,51535760,8790,8810,8810,8790,42
20230619,115100,51166270,8810,8810,8810,8810,4
20230619,115000,51131030,8810,8810,8810,8810,4
20230619,114900,51095790,8810,8810,8810,8810,11
20230619,114800,50998880,8810,8810,8810,8810,4
20230619,114700,50963640,8810,8810,8810,8810,7
20230619,114600,50901970,8810,8810,8810,8810,8
20230619,114500,50831490,8810,8810,8810,8810,7
20230619,114400,50769820,8810,8810,8810,8810,4
20230619,114300,50734580,8810,8810,8810,8810,33
20230619,114200,50443850,8810,8810,8810,8810,11
20230619,114100,50346940,8810,8810,8810,8810,4
20230619,114000,50311700,8820,8820,8820,8820,7
20230619,113900,50249960,8820,8820,8820,8820,22
20230619,113800,50055920,8820,8820,8820,8820,0
20230619,113700,50055920,8820,8820,8820,8820,8
20230619,113600,49985360,8820,8820,8820,8820,15
20230619,113500,49853060,8770,8770,8770,8770,0
20230619,113400,49853060,8770,8770,8770,8770,0
20230619,113300,49853060,8770,8820,8820,8770,40
20230619,113200,49501550,8810,8810,8810,8810,0
20230619,113100,49501550,8810,8820,8820,8810,228
20230619,113000,47492830,8820,8820,8820,8820,8
20230619,112900,47422270,8810,8830,8830,8810,16
20230619,112800,47281090,8830,8830,8830,8830,4
20230619,112700,47245770,8830,8830,8830,8830,7
20230619,112600,47183960,8830,8830,8830,8830,8
20230619,112500,47113320,8830,8830,8830,8830,0
20230619,112400,47113320,8830,8830,8830,8830,11
20230619,112300,47016190,8830,8830,8830,8830,4
20230619,112200,46980870,8830,8830,8830,8830,7
20230619,112100,46919060,8830,8830,8830,8830,8
20230619,112000,46848420,8820,8830,8830,8820,262
20230619,111900,44537550,8830,8830,8830,8830,4
20230619,111800,44502230,8830,8830,8830,8830,8
20230619,111700,44431590,8830,8830,8830,8830,7
20230619,111600,44369780,8830,8830,8830,8830,24
20230619,111500,44157860,8830,8830,8830,8830,7
20230619,111400,44096050,8830,8830,8830,8830,8
20230619,111300,44025410,8830,8830,8830,8830,7
20230619,111200,43963600,8830,8830,8830,8830,11
20230619,111100,43866470,8830,8830,8830,8830,12
20230619,111000,43760510,8830,8830,8830,8830,3
20230619,110900,43734020,8830,8830,8830,8830,8
20230619,110800,43663380,8830,8830,8830,8830,7
20230619,110700,43601570,8830,8830,8830,8830,28
20230619,110600,43354330,8830,8830,8830,8830,4
20230619,110500,43319010,8830,8830,8830,8830,3
20230619,110400,43292520,8820,8820,8820,8820,8
20230619,110300,43221960,8820,8820,8820,8820,8
20230619,110200,43151400,8830,8830,8830,8830,8
20230619,110100,43080760,8830,8830,8830,8830,8
20230619,110000,43010120,8830,8830,8830,8830,4
20230619,105900,42974800,8830,8830,8830,8830,9
20230619,105800,42895330,8830,8830,8830,8830,7
20230619,105700,42833520,8830,8830,8830,8830,4
20230619,105600,42798200,8830,8830,8830,8830,7
20230619,105500,42736390,8830,8830,8830,8830,8
20230619,105400,42665750,8830,8830,8830,8830,9
20230619,105300,42586280,8830,8830,8830,8830,4
20230619,105200,42550960,8830,8820,8830,8820,6
20230619,105100,42498000,8820,8820,8820,8820,11
20230619,105000,42400980,8820,8820,8820,8820,12
20230619,104900,42295140,8820,8810,8820,8810,24
20230619,104800,42083660,8810,8810,8810,8810,6
20230619,104700,42030800,8810,8820,8820,8810,12
20230619,104600,41925000,8820,8820,8820,8820,20
20230619,104500,41748600,8820,8820,8820,8820,0
20230619,104400,41748600,8820,8820,8820,8820,4
20230619,104300,41713320,8830,8830,8830,8830,12
20230619,104200,41607360,8840,8820,8840,8820,514
20230619,104100,37071630,8770,8770,8770,8770,0
20230619,104000,37071630,8770,8770,8770,8770,0
20230619,103900,37071630,8770,8820,8820,8770,179
20230619,103800,35500350,8820,8820,8820,8820,8
20230619,103700,35429790,8820,8820,8820,8820,3
20230619,103600,35403330,8820,8820,8820,8820,8
20230619,103500,35332770,8820,8830,8830,8820,53
20230619,103400,34865280,8830,8830,8830,8830,4
20230619,103300,34829960,8830,8830,8830,8830,7
20230619,103200,34768150,8830,8830,8830,8830,8
20230619,103100,34697510,8830,8830,8830,8830,4
20230619,103000,34662190,8830,8830,8830,8830,7
20230619,102900,34600380,8830,8830,8830,8830,8
20230619,102800,34529740,8830,8830,8830,8830,7
20230619,102700,34467930,8830,8830,8830,8830,11
20230619,102600,34370800,8830,8830,8830,8830,0
20230619,102500,34370800,8830,8830,8830,8830,7
20230619,102400,34308990,8830,8830,8830,8830,8
20230619,102300,34238350,8830,8840,8840,8830,9
20230619,102200,34158840,8840,8820,8840,8820,117
20230619,102100,33125870,8820,8820,8820,8820,7
20230619,102000,33064130,8820,8820,8820,8820,8
20230619,101900,32993570,8820,8820,8820,8820,7
20230619,101800,32931830,8820,8820,8820,8820,7
20230619,101700,32870090,8820,8820,8820,8820,4
20230619,101600,32834810,8830,8830,8830,8830,5
20230619,101500,32790660,8830,8830,8830,8830,4
20230619,101400,32755340,8820,8820,8820,8820,14
20230619,101300,32631860,8820,8820,8820,8820,4
20230619,101200,32596580,8830,8800,8830,8800,422
20230619,101100,28881990,8800,8800,8800,8800,7
20230619,101000,28820390,8800,8790,8800,8790,41
20230619,100900,28459880,8790,8790,8790,8790,3
20230619,100800,28433510,8790,8790,8790,8790,8
20230619,100700,28363190,8790,8800,8800,8790,13
20230619,100600,28248890,8790,8790,8790,8790,2
20230619,100500,28231310,8790,8790,8790,8790,0
20230619,100400,28231310,8790,8790,8790,8790,0
20230619,100300,28231310,8790,8790,8790,8790,0
20230619,100200,28231310,8790,8790,8790,8790,0
20230619,100100,28231310,8790,8790,8790,8790,0
20230619,100000,28231310,8790,8790,8790,8790,100
20230619,095900,27352310,8790,8790,8790,8790,0
20230619,095800,27352310,8790,8790,8790,8790,0
20230619,095700,27352310,8790,8790,8790,8790,38
20230619,095600,27018290,8790,8790,8790,8790,490
20230619,095500,22711190,8790,8790,8790,8790,0
20230619,095400,22711190,8790,8790,8790,8790,50
20230619,095300,22271690,8790,8790,8790,8790,0
20230619,095200,22271690,8790,8790,8790,8790,93
20230619,095100,21454220,8790,8790,8790,8790,0
20230619,095000,21454220,8790,8790,8790,8790,0
20230619,094900,21454220,8790,8790,8790,8790,0
20230619,094800,21454220,8790,8790,8790,8790,0
20230619,094700,21454220,8790,8790,8790,8790,0
20230619,094600,21454220,8790,8790,8790,8790,132
20230619,094500,20293940,8800,8800,8800,8800,12
20230619,094400,20188340,8800,8800,8800,8800,0
20230619,094300,20188340,8800,8800,8800,8800,32
20230619,094200,19906740,8800,8800,8800,8800,0
20230619,094100,19906740,8800,8800,8800,8800,0
20230619,094000,19906740,8800,8800,8800,8800,50
20230619,093900,19466740,8800,8800,8800,8800,1
20230619,093800,19457940,8790,8790,8790,8790,11
20230619,093700,19361250,8800,8800,8800,8800,5
20230619,093600,19317250,8790,8790,8790,8790,50
20230619,093500,18877750,8790,8790,8790,8790,0
20230619,093400,18877750,8790,8790,8790,8790,0
20230619,093300,18877750,8790,8790,8790,8790,100
20230619,093200,17998750,8790,8790,8790,8790,1
20230619,093100,17989960,8790,8790,8790,8790,116
20230619,093000,16970320,8750,8740,8750,8740,15
20230619,092900,16839080,8750,8740,8750,8740,11
20230619,092800,16742930,8740,8740,8740,8740,6
20230619,092700,16690490,8740,8740,8740,8740,0
20230619,092600,16690490,8740,8740,8740,8740,0
20230619,092500,16690490,8740,8740,8740,8740,10
20230619,092400,16603090,8730,8730,8730,8730,0
20230619,092300,16603090,8730,8740,8740,8730,652
20230619,092200,10910780,8740,8740,8740,8740,26
20230619,092100,10683540,8730,8730,8730,8730,0
20230619,092000,10683540,8730,8730,8730,8730,50
20230619,091900,10247040,8740,8750,8750,8740,139
20230619,091800,9031980,8750,8750,8750,8750,1
20230619,091700,9023230,8750,8750,8750,8750,11
20230619,091600,8926980,8770,8770,8770,8770,114
20230619,091500,7927200,8770,8770,8770,8770,145
20230619,091400,6655550,8790,8780,8790,8780,50
20230619,091300,6216150,8800,8800,8800,8800,0
20230619,091200,6216150,8800,8800,8800,8800,0
20230619,091100,6216150,8800,8800,8800,8800,0
20230619,091000,6216150,8800,8800,8800,8800,50
20230619,090900,5776150,8800,8800,8800,8800,4
20230619,090800,5740950,8800,8800,8800,8800,1
20230619,090700,5732150,8800,8800,8800,8800,17
20230619,090600,5582550,8800,8800,8800,8800,0
20230619,090500,5582550,8800,8800,8800,8800,0
20230619,090400,5582550,8800,8800,8800,8800,4
20230619,090300,5547350,8800,8800,8800,8800,0
20230619,090200,5547350,8800,8800,8800,8800,0
20230619,090100,5547350,8800,8800,8800,8790,312
20230619,090000,2804140,8800,8790,8800,8790,319