KissMeData/134580/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183700,448952380,5510,5510,5510,5510,385
20230619,183600,448952380,5510,5510,5510,5510,0
20230619,183500,448952380,5510,5510,5510,5510,0
20230619,183400,448952380,5510,5510,5510,5510,0
20230619,183300,448952380,5510,5510,5510,5510,0
20230619,183200,448952380,5510,5510,5510,5510,0
20230619,183100,448952380,5510,5510,5510,5510,0
20230619,183000,448952380,5510,5510,5510,5510,0
20230619,182900,448952380,5510,5510,5510,5510,0
20230619,182800,448952380,5510,5510,5510,5510,0
20230619,182700,448952380,5510,5510,5510,5510,0
20230619,182600,448952380,5510,5510,5510,5510,0
20230619,182500,448952380,5510,5510,5510,5510,0
20230619,182400,448952380,5510,5510,5510,5510,0
20230619,182300,448952380,5510,5510,5510,5510,0
20230619,182200,448952380,5510,5510,5510,5510,0
20230619,182100,448952380,5510,5510,5510,5510,0
20230619,182000,448952380,5510,5510,5510,5510,0
20230619,181900,448952380,5510,5510,5510,5510,0
20230619,181800,448952380,5510,5510,5510,5510,0
20230619,181700,448952380,5510,5510,5510,5510,0
20230619,181600,448952380,5510,5510,5510,5510,0
20230619,181500,448952380,5510,5510,5510,5510,0
20230619,181400,448952380,5510,5510,5510,5510,0
20230619,181300,448952380,5510,5510,5510,5510,0
20230619,181200,448952380,5510,5510,5510,5510,0
20230619,181100,448952380,5510,5510,5510,5510,0
20230619,181000,448952380,5510,5510,5510,5510,0
20230619,180900,448952380,5510,5510,5510,5510,0
20230619,180800,448952380,5510,5510,5510,5510,0
20230619,180700,448952380,5510,5510,5510,5510,385
20230619,180600,448952380,5510,5510,5510,5510,0
20230619,180500,448952380,5510,5510,5510,5510,0
20230619,180400,448952380,5510,5510,5510,5510,0
20230619,180300,448952380,5510,5510,5510,5510,0
20230619,180200,448952380,5510,5510,5510,5510,0
20230619,180100,448952380,5510,5510,5510,5510,0
20230619,180000,448952380,5510,5510,5510,5510,0
20230619,175900,448952380,5510,5510,5510,5510,0
20230619,175800,448952380,5510,5510,5510,5510,0
20230619,175700,448952380,5510,5510,5510,5510,0
20230619,175600,448952380,5510,5510,5510,5510,0
20230619,175500,448952380,5510,5510,5510,5510,0
20230619,175400,448952380,5510,5510,5510,5510,0
20230619,175300,448952380,5510,5510,5510,5510,0
20230619,175200,448952380,5510,5510,5510,5510,0
20230619,175100,448952380,5510,5510,5510,5510,0
20230619,175000,448952380,5510,5510,5510,5510,0
20230619,174900,448952380,5510,5510,5510,5510,0
20230619,174800,448952380,5510,5510,5510,5510,0
20230619,174700,448952380,5510,5510,5510,5510,0
20230619,174600,448952380,5510,5510,5510,5510,0
20230619,174500,448952380,5510,5510,5510,5510,0
20230619,174400,448952380,5510,5510,5510,5510,0
20230619,174300,448952380,5510,5510,5510,5510,0
20230619,174200,448952380,5510,5510,5510,5510,0
20230619,174100,448952380,5510,5510,5510,5510,0
20230619,174000,448952380,5510,5510,5510,5510,0
20230619,173900,448952380,5510,5510,5510,5510,0
20230619,173800,448952380,5510,5510,5510,5510,0
20230619,173700,448952380,5510,5510,5510,5510,385
20230619,173600,448952380,5510,5510,5510,5510,0
20230619,173500,448952380,5510,5510,5510,5510,0
20230619,173400,448952380,5510,5510,5510,5510,0
20230619,173300,448952380,5510,5510,5510,5510,0
20230619,173200,448952380,5510,5510,5510,5510,0
20230619,173100,448952380,5510,5510,5510,5510,0
20230619,173000,448952380,5510,5510,5510,5510,0
20230619,172900,448952380,5510,5510,5510,5510,0
20230619,172800,448952380,5510,5510,5510,5510,0
20230619,172700,448952380,5510,5510,5510,5510,0
20230619,172600,448952380,5510,5510,5510,5510,0
20230619,172500,448952380,5510,5510,5510,5510,0
20230619,172400,448952380,5510,5510,5510,5510,0
20230619,172300,448952380,5510,5510,5510,5510,0
20230619,172200,448952380,5510,5510,5510,5510,0
20230619,172100,448952380,5510,5510,5510,5510,0
20230619,172000,448952380,5510,5510,5510,5510,0
20230619,171900,448952380,5510,5510,5510,5510,0
20230619,171800,448952380,5510,5510,5510,5510,0
20230619,171700,448952380,5510,5510,5510,5510,0
20230619,171600,448952380,5510,5510,5510,5510,0
20230619,171500,448952380,5510,5510,5510,5510,0
20230619,171400,448952380,5510,5510,5510,5510,0
20230619,171300,448952380,5510,5510,5510,5510,0
20230619,171200,448952380,5510,5510,5510,5510,0
20230619,171100,448952380,5510,5510,5510,5510,0
20230619,171000,448952380,5510,5510,5510,5510,0
20230619,170900,448952380,5510,5510,5510,5510,0
20230619,170800,448952380,5510,5510,5510,5510,0
20230619,170700,448952380,5510,5510,5510,5510,385
20230619,170600,448952380,5510,5510,5510,5510,0
20230619,170500,448952380,5510,5510,5510,5510,0
20230619,170400,448952380,5510,5510,5510,5510,0
20230619,170300,448952380,5510,5510,5510,5510,0
20230619,170200,448952380,5510,5510,5510,5510,0
20230619,170100,448952380,5510,5510,5510,5510,0
20230619,170000,448952380,5510,5510,5510,5510,0
20230619,165900,448952380,5510,5510,5510,5510,0
20230619,165800,448952380,5510,5510,5510,5510,0
20230619,165700,448952380,5510,5510,5510,5510,0
20230619,165600,448952380,5510,5510,5510,5510,0
20230619,165500,448952380,5510,5510,5510,5510,0
20230619,165400,448952380,5510,5510,5510,5510,0
20230619,165300,448952380,5510,5510,5510,5510,0
20230619,165200,448952380,5510,5510,5510,5510,0
20230619,165100,448952380,5510,5510,5510,5510,0
20230619,165000,448952380,5510,5510,5510,5510,0
20230619,164900,448952380,5510,5510,5510,5510,0
20230619,164800,448952380,5510,5510,5510,5510,0
20230619,164700,448952380,5510,5510,5510,5510,0
20230619,164600,448952380,5510,5510,5510,5510,0
20230619,164500,448952380,5510,5510,5510,5510,0
20230619,164400,448952380,5510,5510,5510,5510,0
20230619,164300,448952380,5510,5510,5510,5510,0
20230619,164200,448952380,5510,5510,5510,5510,0
20230619,164100,448952380,5510,5510,5510,5510,0
20230619,164000,448952380,5510,5510,5510,5510,0
20230619,163900,448952380,5510,5510,5510,5510,0
20230619,163800,448952380,5510,5510,5510,5510,0
20230619,163700,448952380,5510,5510,5510,5510,385
20230619,163600,448952380,5510,5510,5510,5510,0
20230619,163500,448952380,5510,5510,5510,5510,0
20230619,163400,448952380,5510,5510,5510,5510,0
20230619,163300,448952380,5510,5510,5510,5510,0
20230619,163200,448952380,5510,5510,5510,5510,0
20230619,163100,448952380,5510,5510,5510,5510,0
20230619,163000,448952380,5510,5510,5510,5510,0
20230619,162900,448952380,5510,5510,5510,5510,0
20230619,162800,448952380,5510,5510,5510,5510,0
20230619,162700,448952380,5510,5510,5510,5510,0
20230619,162600,448952380,5510,5510,5510,5510,0
20230619,162500,448952380,5510,5510,5510,5510,0
20230619,162400,448952380,5510,5510,5510,5510,0
20230619,162300,448952380,5510,5510,5510,5510,0
20230619,162200,448952380,5510,5510,5510,5510,0
20230619,162100,448952380,5510,5510,5510,5510,0
20230619,162000,448952380,5510,5510,5510,5510,0
20230619,161900,448952380,5510,5510,5510,5510,0
20230619,161800,448952380,5510,5510,5510,5510,0
20230619,161700,448952380,5510,5510,5510,5510,0
20230619,161600,448952380,5510,5510,5510,5510,0
20230619,161500,448952380,5510,5510,5510,5510,0
20230619,161400,448952380,5510,5510,5510,5510,0
20230619,161300,448952380,5510,5510,5510,5510,0
20230619,161200,448952380,5510,5510,5510,5510,0
20230619,161100,448952380,5510,5510,5510,5510,0
20230619,161000,448952380,5510,5510,5510,5510,0
20230619,160900,448952380,5510,5510,5510,5510,0
20230619,160800,448952380,5510,5510,5510,5510,0
20230619,160700,448952380,5510,5510,5510,5510,385
20230619,160600,448952380,5510,5510,5510,5510,0
20230619,160500,448952380,5510,5510,5510,5510,0
20230619,160400,448952380,5510,5510,5510,5510,0
20230619,160300,448952380,5510,5510,5510,5510,0
20230619,160200,448952380,5510,5510,5510,5510,0
20230619,160100,448952380,5510,5510,5510,5510,0
20230619,160000,448952380,5510,5510,5510,5510,0
20230619,155900,448952380,5510,5510,5510,5510,0
20230619,155800,448952380,5510,5510,5510,5510,0
20230619,155700,448952380,5510,5510,5510,5510,0
20230619,155600,448952380,5510,5510,5510,5510,0
20230619,155500,448952380,5510,5510,5510,5510,0
20230619,155400,448952380,5510,5510,5510,5510,0
20230619,155300,448952380,5510,5510,5510,5510,0
20230619,155200,448952380,5510,5510,5510,5510,0
20230619,155100,448952380,5510,5510,5510,5510,0
20230619,155000,448952380,5510,5510,5510,5510,0
20230619,154900,448952380,5510,5510,5510,5510,0
20230619,154800,448952380,5510,5510,5510,5510,0
20230619,154700,448952380,5510,5510,5510,5510,0
20230619,154600,448952380,5510,5510,5510,5510,0
20230619,154500,448952380,5510,5510,5510,5510,0
20230619,154400,448952380,5510,5510,5510,5510,0
20230619,154300,448952380,5510,5510,5510,5510,0
20230619,154200,448952380,5510,5510,5510,5510,0
20230619,154100,448952380,5510,5510,5510,5510,0
20230619,154000,448952380,5510,5510,5510,5510,0
20230619,153900,448952380,5510,5510,5510,5510,0
20230619,153800,448952380,5510,5510,5510,5510,0
20230619,153700,448952380,5510,5510,5510,5510,385
20230619,153600,448952380,5510,5510,5510,5510,0
20230619,153500,448952380,5510,5510,5510,5510,0
20230619,153400,448952380,5510,5510,5510,5510,0
20230619,153300,448952380,5510,5510,5510,5510,0
20230619,153200,448952380,5510,5510,5510,5510,0
20230619,153100,448952380,5510,5510,5510,5510,0
20230619,153000,448952380,5510,5510,5510,5510,385
20230619,152900,446831030,5520,5520,5520,5520,0
20230619,152800,446831030,5520,5520,5520,5520,0
20230619,152700,446831030,5520,5520,5520,5520,0
20230619,152600,446831030,5520,5520,5520,5520,0
20230619,152500,446831030,5520,5520,5520,5520,0
20230619,152400,446831030,5520,5520,5520,5520,0
20230619,152300,446831030,5520,5520,5520,5520,0
20230619,152200,446831030,5520,5520,5520,5520,0
20230619,152100,446831030,5520,5520,5520,5520,0
20230619,152000,446831030,5520,5520,5520,5520,0
20230619,151900,446831030,5520,5530,5530,5520,121
20230619,151800,446162110,5540,5540,5560,5540,32
20230619,151700,445984790,5540,5540,5540,5540,20
20230619,151600,445873990,5570,5570,5570,5570,0
20230619,151500,445873990,5570,5570,5570,5570,0
20230619,151400,445873990,5570,5570,5570,5570,0
20230619,151300,445873990,5570,5570,5570,5570,0
20230619,151200,445873990,5570,5570,5570,5570,1
20230619,151100,445868420,5560,5560,5560,5560,15
20230619,151000,445785020,5570,5560,5570,5560,1000
20230619,150900,440215160,5570,5550,5590,5550,1041
20230619,150800,434428290,5550,5540,5550,5540,500
20230619,150700,431654500,5550,5520,5550,5520,1500
20230619,150600,423345670,5520,5480,5520,5480,1501
20230619,150500,415091160,5470,5470,5470,5470,0
20230619,150400,415091160,5470,5460,5470,5460,6
20230619,150300,415058390,5460,5460,5460,5460,396
20230619,150200,412896230,5500,5500,5500,5500,0
20230619,150100,412896230,5500,5500,5500,5500,0
20230619,150000,412896230,5500,5500,5500,5500,0
20230619,145900,412896230,5500,5500,5500,5500,0
20230619,145800,412896230,5500,5500,5500,5500,0
20230619,145700,412896230,5500,5500,5500,5500,0
20230619,145600,412896230,5500,5500,5500,5500,0
20230619,145500,412896230,5500,5500,5500,5500,0
20230619,145400,412896230,5500,5500,5500,5500,0
20230619,145300,412896230,5500,5480,5500,5480,100
20230619,145200,412347010,5480,5480,5480,5480,0
20230619,145100,412347010,5480,5480,5480,5480,0
20230619,145000,412347010,5480,5480,5480,5480,0
20230619,144900,412347010,5480,5480,5480,5480,0
20230619,144800,412347010,5480,5480,5480,5480,0
20230619,144700,412347010,5480,5480,5480,5480,0
20230619,144600,412347010,5480,5480,5480,5480,0
20230619,144500,412347010,5480,5480,5480,5480,0
20230619,144400,412347010,5480,5480,5480,5480,0
20230619,144300,412347010,5480,5480,5480,5480,0
20230619,144200,412347010,5480,5480,5480,5480,0
20230619,144100,412347010,5480,5480,5480,5480,0
20230619,144000,412347010,5480,5480,5480,5480,0
20230619,143900,412347010,5480,5480,5480,5480,0
20230619,143800,412347010,5480,5480,5480,5480,0
20230619,143700,412347010,5480,5470,5480,5470,10
20230619,143600,412292250,5480,5480,5480,5480,0
20230619,143500,412292250,5480,5480,5480,5480,0
20230619,143400,412292250,5480,5480,5480,5480,1
20230619,143300,412286770,5450,5450,5450,5450,0
20230619,143200,412286770,5450,5450,5450,5450,106
20230619,143100,411709070,5460,5460,5460,5460,16
20230619,143000,411621710,5470,5470,5470,5470,26
20230619,142900,411479490,5470,5470,5470,5470,200
20230619,142800,410385490,5500,5500,5500,5500,0
20230619,142700,410385490,5500,5500,5500,5500,2
20230619,142600,410374490,5490,5490,5490,5490,75
20230619,142500,409962740,5490,5490,5490,5490,0
20230619,142400,409962740,5490,5490,5490,5490,0
20230619,142300,409962740,5490,5490,5490,5490,1
20230619,142200,409957250,5480,5450,5490,5450,529
20230619,142100,407060430,5450,5450,5450,5450,1
20230619,142000,407054980,5440,5440,5440,5440,412
20230619,141900,404813700,5440,5440,5440,5440,0
20230619,141800,404813700,5440,5440,5440,5440,0
20230619,141700,404813700,5440,5440,5440,5440,0
20230619,141600,404813700,5440,5440,5440,5440,0
20230619,141500,404813700,5440,5440,5440,5440,0
20230619,141400,404813700,5440,5440,5440,5440,20
20230619,141300,404704900,5440,5440,5440,5440,599
20230619,141200,401446340,5440,5440,5440,5440,20
20230619,141100,401337540,5420,5420,5420,5420,0
20230619,141000,401337540,5420,5420,5420,5420,0
20230619,140900,401337540,5420,5420,5420,5420,0
20230619,140800,401337540,5420,5430,5430,5420,63
20230619,140700,400995460,5430,5430,5430,5430,0
20230619,140600,400995460,5430,5430,5430,5430,2
20230619,140500,400984600,5430,5430,5430,5430,3
20230619,140400,400968310,5430,5430,5430,5430,0
20230619,140300,400968310,5430,5430,5430,5430,0
20230619,140200,400968310,5430,5430,5430,5430,1
20230619,140100,400962880,5430,5430,5430,5430,0
20230619,140000,400962880,5430,5430,5430,5430,23
20230619,135900,400837990,5440,5440,5440,5440,2
20230619,135800,400827110,5430,5430,5430,5430,7
20230619,135700,400789100,5430,5430,5430,5430,200
20230619,135600,399703100,5430,5430,5430,5430,3
20230619,135500,399686810,5430,5430,5430,5430,0
20230619,135400,399686810,5430,5430,5430,5430,0
20230619,135300,399686810,5430,5430,5430,5430,4
20230619,135200,399665090,5430,5440,5440,5430,126
20230619,135100,398979710,5420,5420,5420,5420,0
20230619,135000,398979710,5420,5420,5420,5420,0
20230619,134900,398979710,5420,5420,5420,5420,0
20230619,134800,398979710,5420,5420,5420,5420,0
20230619,134700,398979710,5420,5420,5420,5420,184
20230619,134600,397982430,5420,5420,5420,5420,0
20230619,134500,397982430,5420,5420,5420,5420,0
20230619,134400,397982430,5420,5420,5420,5420,10
20230619,134300,397928230,5430,5430,5430,5430,0
20230619,134200,397928230,5430,5430,5430,5430,0
20230619,134100,397928230,5430,5430,5430,5430,0
20230619,134000,397928230,5430,5430,5430,5430,3
20230619,133900,397911940,5430,5430,5430,5430,0
20230619,133800,397911940,5430,5430,5430,5430,0
20230619,133700,397911940,5430,5430,5430,5430,17
20230619,133600,397819630,5430,5430,5430,5430,0
20230619,133500,397819630,5430,5430,5430,5430,0
20230619,133400,397819630,5430,5430,5430,5430,0
20230619,133300,397819630,5430,5430,5430,5430,0
20230619,133200,397819630,5430,5440,5440,5430,60
20230619,133100,397493780,5450,5450,5450,5450,2
20230619,133000,397482880,5460,5460,5460,5460,0
20230619,132900,397482880,5460,5460,5460,5460,0
20230619,132800,397482880,5460,5460,5460,5460,0
20230619,132700,397482880,5460,5460,5460,5460,0
20230619,132600,397482880,5460,5460,5460,5460,0
20230619,132500,397482880,5460,5460,5460,5460,0
20230619,132400,397482880,5460,5430,5460,5430,46
20230619,132300,397232430,5430,5430,5430,5430,0
20230619,132200,397232430,5430,5430,5430,5430,0
20230619,132100,397232430,5430,5430,5430,5430,0
20230619,132000,397232430,5430,5430,5430,5430,0
20230619,131900,397232430,5430,5430,5430,5430,0
20230619,131800,397232430,5430,5430,5430,5430,0
20230619,131700,397232430,5430,5430,5430,5430,55
20230619,131600,396933780,5430,5430,5430,5430,0
20230619,131500,396933780,5430,5430,5430,5430,2
20230619,131400,396922920,5430,5430,5430,5430,0
20230619,131300,396922920,5430,5430,5430,5430,0
20230619,131200,396922920,5430,5430,5430,5430,0
20230619,131100,396922920,5430,5430,5430,5430,0
20230619,131000,396922920,5430,5430,5430,5430,1
20230619,130900,396917490,5430,5430,5430,5430,0
20230619,130800,396917490,5430,5430,5430,5430,0
20230619,130700,396917490,5430,5430,5430,5430,500
20230619,130600,394202490,5430,5430,5430,5430,50
20230619,130500,393930990,5430,5430,5430,5430,0
20230619,130400,393930990,5430,5430,5430,5430,50
20230619,130300,393659490,5430,5430,5430,5430,0
20230619,130200,393659490,5430,5430,5430,5430,0
20230619,130100,393659490,5430,5430,5430,5430,0
20230619,130000,393659490,5430,5430,5430,5430,0
20230619,125900,393659490,5430,5430,5430,5430,0
20230619,125800,393659490,5430,5430,5430,5430,10
20230619,125700,393605190,5410,5410,5410,5410,0
20230619,125600,393605190,5410,5410,5410,5410,0
20230619,125500,393605190,5410,5410,5410,5410,0
20230619,125400,393605190,5410,5410,5410,5410,0
20230619,125300,393605190,5410,5410,5410,5410,0
20230619,125200,393605190,5410,5410,5410,5410,0
20230619,125100,393605190,5410,5410,5410,5410,0
20230619,125000,393605190,5410,5410,5410,5410,0
20230619,124900,393605190,5410,5410,5410,5410,0
20230619,124800,393605190,5410,5410,5410,5410,0
20230619,124700,393605190,5410,5420,5420,5410,1000
20230619,124600,388189510,5410,5410,5410,5410,0
20230619,124500,388189510,5410,5410,5410,5410,0
20230619,124400,388189510,5410,5410,5410,5410,0
20230619,124300,388189510,5410,5410,5410,5410,0
20230619,124200,388189510,5410,5430,5430,5410,33
20230619,124100,388010810,5410,5410,5410,5410,0
20230619,124000,388010810,5410,5410,5410,5410,264
20230619,123900,386582570,5410,5410,5410,5410,0
20230619,123800,386582570,5410,5410,5410,5410,0
20230619,123700,386582570,5410,5410,5410,5410,0
20230619,123600,386582570,5410,5410,5410,5410,807
20230619,123500,382216700,5390,5390,5390,5390,0
20230619,123400,382216700,5390,5400,5400,5390,2000
20230619,123300,371427880,5400,5400,5400,5400,0
20230619,123200,371427880,5400,5410,5410,5400,1000
20230619,123100,366020840,5410,5410,5410,5410,0
20230619,123000,366020840,5410,5450,5450,5400,4126
20230619,122900,343702710,5460,5460,5460,5460,0
20230619,122800,343702710,5460,5460,5460,5460,0
20230619,122700,343702710,5460,5460,5460,5460,0
20230619,122600,343702710,5460,5460,5460,5460,0
20230619,122500,343702710,5460,5460,5460,5460,9
20230619,122400,343653570,5460,5460,5460,5460,0
20230619,122300,343653570,5460,5460,5460,5460,0
20230619,122200,343653570,5460,5460,5460,5460,2
20230619,122100,343642650,5470,5470,5470,5470,0
20230619,122000,343642650,5470,5470,5470,5470,1
20230619,121900,343637180,5470,5470,5470,5470,0
20230619,121800,343637180,5470,5470,5470,5470,0
20230619,121700,343637180,5470,5470,5470,5470,0
20230619,121600,343637180,5470,5470,5470,5470,1
20230619,121500,343631710,5480,5480,5480,5480,115
20230619,121400,343001510,5480,5480,5480,5480,1
20230619,121300,342996030,5480,5480,5480,5480,0
20230619,121200,342996030,5480,5480,5480,5480,0
20230619,121100,342996030,5480,5480,5480,5480,0
20230619,121000,342996030,5480,5480,5480,5480,15
20230619,120900,342913830,5460,5460,5460,5460,0
20230619,120800,342913830,5460,5460,5460,5460,0
20230619,120700,342913830,5460,5460,5460,5460,0
20230619,120600,342913830,5460,5460,5460,5460,207
20230619,120500,341783610,5460,5460,5460,5460,0
20230619,120400,341783610,5460,5460,5460,5460,0
20230619,120300,341783610,5460,5460,5460,5460,1
20230619,120200,341778150,5460,5460,5460,5460,0
20230619,120100,341778150,5460,5460,5460,5460,10
20230619,120000,341723550,5450,5430,5450,5430,213
20230619,115900,340562920,5430,5430,5430,5430,0
20230619,115800,340562920,5430,5430,5430,5430,0
20230619,115700,340562920,5430,5430,5430,5430,0
20230619,115600,340562920,5430,5430,5430,5430,0
20230619,115500,340562920,5430,5430,5430,5430,0
20230619,115400,340562920,5430,5430,5430,5430,0
20230619,115300,340562920,5430,5430,5430,5430,0
20230619,115200,340562920,5430,5430,5430,5430,26
20230619,115100,340421740,5430,5420,5430,5420,186
20230619,115000,339413530,5410,5410,5410,5410,0
20230619,114900,339413530,5410,5410,5410,5410,0
20230619,114800,339413530,5410,5410,5410,5410,1
20230619,114700,339408120,5410,5410,5410,5410,0
20230619,114600,339408120,5410,5410,5410,5410,0
20230619,114500,339408120,5410,5410,5410,5410,0
20230619,114400,339408120,5410,5410,5410,5410,7
20230619,114300,339370250,5410,5450,5450,5410,2100
20230619,114200,327993510,5460,5460,5460,5460,0
20230619,114100,327993510,5460,5460,5460,5460,0
20230619,114000,327993510,5460,5460,5460,5460,0
20230619,113900,327993510,5460,5460,5460,5460,0
20230619,113800,327993510,5460,5460,5460,5460,0
20230619,113700,327993510,5460,5460,5460,5460,0
20230619,113600,327993510,5460,5460,5460,5460,0
20230619,113500,327993510,5460,5460,5460,5460,0
20230619,113400,327993510,5460,5460,5460,5460,0
20230619,113300,327993510,5460,5460,5460,5460,0
20230619,113200,327993510,5460,5460,5460,5460,0
20230619,113100,327993510,5460,5440,5460,5440,24
20230619,113000,327862930,5460,5440,5460,5440,242
20230619,112900,326545850,5440,5440,5440,5440,0
20230619,112800,326545850,5440,5440,5440,5440,50
20230619,112700,326273850,5410,5420,5420,5410,272
20230619,112600,324801240,5420,5420,5420,5420,10
20230619,112500,324747040,5420,5430,5430,5420,300
20230619,112400,323118080,5440,5440,5440,5440,0
20230619,112300,323118080,5440,5440,5440,5440,0
20230619,112200,323118080,5440,5440,5440,5440,0
20230619,112100,323118080,5440,5440,5440,5440,0
20230619,112000,323118080,5440,5440,5440,5440,0
20230619,111900,323118080,5440,5440,5440,5440,0
20230619,111800,323118080,5440,5440,5440,5440,0
20230619,111700,323118080,5440,5440,5440,5440,0
20230619,111600,323118080,5440,5440,5440,5440,0
20230619,111500,323118080,5440,5440,5440,5440,0
20230619,111400,323118080,5440,5440,5440,5440,0
20230619,111300,323118080,5440,5440,5440,5440,0
20230619,111200,323118080,5440,5440,5440,5440,14
20230619,111100,323041920,5430,5430,5430,5430,23
20230619,111000,322917030,5410,5430,5430,5410,2000
20230619,110900,312086700,5420,5420,5420,5420,0
20230619,110800,312086700,5420,5420,5420,5420,0
20230619,110700,312086700,5420,5420,5420,5420,0
20230619,110600,312086700,5420,5420,5420,5420,0
20230619,110500,312086700,5420,5420,5420,5420,0
20230619,110400,312086700,5420,5420,5420,5420,0
20230619,110300,312086700,5420,5420,5420,5420,0
20230619,110200,312086700,5420,5420,5420,5420,0
20230619,110100,312086700,5420,5420,5420,5420,0
20230619,110000,312086700,5420,5450,5450,5420,1000
20230619,105900,306651200,5450,5450,5450,5450,1041
20230619,105800,300977750,5450,5450,5450,5450,0
20230619,105700,300977750,5450,5450,5450,5450,0
20230619,105600,300977750,5450,5450,5450,5450,0
20230619,105500,300977750,5450,5450,5450,5450,0
20230619,105400,300977750,5450,5450,5450,5450,0
20230619,105300,300977750,5450,5450,5450,5450,0
20230619,105200,300977750,5450,5450,5450,5450,0
20230619,105100,300977750,5450,5450,5450,5450,0
20230619,105000,300977750,5450,5450,5450,5450,0
20230619,104900,300977750,5450,5450,5450,5450,69
20230619,104800,300601700,5470,5470,5470,5470,1
20230619,104700,300596230,5450,5460,5460,5450,1133
20230619,104600,294416380,5450,5450,5450,5450,0
20230619,104500,294416380,5450,5450,5450,5450,0
20230619,104400,294416380,5450,5450,5450,5450,0
20230619,104300,294416380,5450,5450,5450,5450,39
20230619,104200,294203830,5450,5450,5450,5450,0
20230619,104100,294203830,5450,5450,5450,5450,0
20230619,104000,294203830,5450,5450,5450,5420,1003
20230619,103900,288766340,5420,5440,5440,5420,1000
20230619,103800,283329320,5450,5450,5450,5450,50
20230619,103700,283056820,5450,5450,5450,5450,1000
20230619,103600,277606820,5440,5470,5470,5440,1000
20230619,103500,272157770,5470,5470,5470,5470,0
20230619,103400,272157770,5470,5470,5470,5470,0
20230619,103300,272157770,5470,5470,5470,5470,0
20230619,103200,272157770,5470,5470,5470,5470,0
20230619,103100,272157770,5470,5480,5480,5470,440
20230619,103000,269746970,5480,5480,5480,5480,100
20230619,102900,269198970,5490,5490,5490,5490,0
20230619,102800,269198970,5490,5490,5490,5490,0
20230619,102700,269198970,5490,5490,5490,5490,111
20230619,102600,268589580,5490,5490,5490,5490,773
20230619,102500,264345810,5500,5500,5500,5500,0
20230619,102400,264345810,5500,5500,5500,5500,0
20230619,102300,264345810,5500,5500,5500,5500,0
20230619,102200,264345810,5500,5500,5500,5500,0
20230619,102100,264345810,5500,5500,5500,5500,0
20230619,102000,264345810,5500,5500,5500,5500,0
20230619,101900,264345810,5500,5500,5500,5500,0
20230619,101800,264345810,5500,5500,5500,5500,0
20230619,101700,264345810,5500,5500,5500,5500,0
20230619,101600,264345810,5500,5500,5500,5500,0
20230619,101500,264345810,5500,5500,5500,5500,0
20230619,101400,264345810,5500,5500,5500,5500,0
20230619,101300,264345810,5500,5500,5500,5500,0
20230619,101200,264345810,5500,5500,5500,5500,0
20230619,101100,264345810,5500,5500,5500,5500,0
20230619,101000,264345810,5500,5500,5500,5500,0
20230619,100900,264345810,5500,5500,5500,5500,20
20230619,100800,264235810,5500,5500,5500,5500,0
20230619,100700,264235810,5500,5500,5500,5500,0
20230619,100600,264235810,5500,5500,5500,5500,0
20230619,100500,264235810,5500,5500,5500,5500,2
20230619,100400,264224810,5490,5490,5490,5490,0
20230619,100300,264224810,5490,5490,5490,5490,92
20230619,100200,263719730,5490,5490,5490,5490,1
20230619,100100,263714240,5490,5490,5490,5490,1
20230619,100000,263708750,5480,5480,5480,5480,300
20230619,095900,262064750,5480,5480,5480,5480,0
20230619,095800,262064750,5480,5480,5480,5480,0
20230619,095700,262064750,5480,5480,5480,5480,0
20230619,095600,262064750,5480,5480,5480,5480,0
20230619,095500,262064750,5480,5480,5480,5480,0
20230619,095400,262064750,5480,5480,5480,5480,0
20230619,095300,262064750,5480,5480,5480,5480,0
20230619,095200,262064750,5480,5480,5480,5480,0
20230619,095100,262064750,5480,5480,5480,5480,0
20230619,095000,262064750,5480,5480,5480,5480,0
20230619,094900,262064750,5480,5480,5480,5480,0
20230619,094800,262064750,5480,5490,5490,5480,25
20230619,094700,261927700,5480,5480,5480,5480,0
20230619,094600,261927700,5480,5480,5480,5480,600
20230619,094500,258639700,5490,5470,5490,5470,201
20230619,094400,257540210,5450,5450,5450,5450,0
20230619,094300,257540210,5450,5450,5450,5450,0
20230619,094200,257540210,5450,5470,5470,5450,8
20230619,094100,257496470,5460,5460,5460,5460,0
20230619,094000,257496470,5460,5470,5470,5460,5
20230619,093900,257469160,5470,5470,5470,5470,6
20230619,093800,257436340,5470,5470,5470,5470,1
20230619,093700,257430870,5450,5480,5480,5450,85
20230619,093600,256967470,5480,5480,5480,5480,4
20230619,093500,256945550,5450,5470,5470,5450,1001
20230619,093400,251490080,5460,5460,5460,5460,728
20230619,093300,247515200,5480,5480,5480,5480,0
20230619,093200,247515200,5480,5460,5480,5460,86
20230619,093100,247045620,5470,5470,5470,5470,0
20230619,093000,247045620,5470,5470,5470,5470,92
20230619,092900,246542380,5470,5470,5470,5470,0
20230619,092800,246542380,5470,5470,5470,5470,708
20230619,092700,242669620,5470,5470,5470,5470,322
20230619,092600,240908280,5470,5470,5470,5470,0
20230619,092500,240908280,5470,5470,5470,5470,9
20230619,092400,240859050,5460,5460,5460,5460,18
20230619,092300,240760770,5450,5450,5450,5450,0
20230619,092200,240760770,5450,5450,5450,5450,579
20230619,092100,237605220,5450,5450,5450,5450,100
20230619,092000,237060220,5440,5400,5440,5400,7584
20230619,091900,196102700,5400,5380,5400,5380,9384
20230619,091800,145435820,5390,5570,5580,5390,10746
20230619,091700,86803440,5510,5510,5510,5510,0
20230619,091600,86803440,5510,5510,5510,5510,0
20230619,091500,86803440,5510,5510,5510,5510,0
20230619,091400,86803440,5510,5510,5510,5510,39
20230619,091300,86588550,5500,5500,5500,5500,111
20230619,091200,85978050,5510,5510,5510,5510,0
20230619,091100,85978050,5510,5490,5510,5490,638
20230619,091000,82475410,5490,5490,5490,5490,23
20230619,090900,82349140,5470,5460,5470,5460,5836
20230619,090800,50476220,5470,5480,5480,5470,250
20230619,090700,49107520,5490,5490,5490,5490,210
20230619,090600,47954620,5500,5510,5510,5500,5111
20230619,090500,19843920,5510,5510,5510,5510,648
20230619,090400,16273440,5510,5510,5510,5510,0
20230619,090300,16273440,5510,5520,5520,5510,52
20230619,090200,15986420,5600,5600,5600,5600,1
20230619,090100,15980820,5520,5520,5520,5520,0
20230619,090000,15980820,5520,5600,5600,5520,2881