KissMeData/199820/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204500,139973130,11070,11070,11070,11070,271
20230620,204400,139973130,11070,11070,11070,11070,0
20230620,204300,139973130,11070,11070,11070,11070,0
20230620,204200,139973130,11070,11070,11070,11070,0
20230620,204100,139973130,11070,11070,11070,11070,0
20230620,204000,139973130,11070,11070,11070,11070,0
20230620,203900,139973130,11070,11070,11070,11070,0
20230620,203800,139973130,11070,11070,11070,11070,0
20230620,203700,139973130,11070,11070,11070,11070,0
20230620,203600,139973130,11070,11070,11070,11070,0
20230620,203500,139973130,11070,11070,11070,11070,0
20230620,203400,139973130,11070,11070,11070,11070,0
20230620,203300,139973130,11070,11070,11070,11070,0
20230620,203200,139973130,11070,11070,11070,11070,0
20230620,203100,139973130,11070,11070,11070,11070,0
20230620,203000,139973130,11070,11070,11070,11070,0
20230620,202900,139973130,11070,11070,11070,11070,0
20230620,202800,139973130,11070,11070,11070,11070,0
20230620,202700,139973130,11070,11070,11070,11070,0
20230620,202600,139973130,11070,11070,11070,11070,0
20230620,202500,139973130,11070,11070,11070,11070,0
20230620,202400,139973130,11070,11070,11070,11070,0
20230620,202300,139973130,11070,11070,11070,11070,0
20230620,202200,139973130,11070,11070,11070,11070,0
20230620,202100,139973130,11070,11070,11070,11070,0
20230620,202000,139973130,11070,11070,11070,11070,0
20230620,201900,139973130,11070,11070,11070,11070,0
20230620,201800,139973130,11070,11070,11070,11070,0
20230620,201700,139973130,11070,11070,11070,11070,0
20230620,201600,139973130,11070,11070,11070,11070,0
20230620,201500,139973130,11070,11070,11070,11070,271
20230620,201400,139973130,11070,11070,11070,11070,0
20230620,201300,139973130,11070,11070,11070,11070,0
20230620,201200,139973130,11070,11070,11070,11070,0
20230620,201100,139973130,11070,11070,11070,11070,0
20230620,201000,139973130,11070,11070,11070,11070,0
20230620,200900,139973130,11070,11070,11070,11070,0
20230620,200800,139973130,11070,11070,11070,11070,0
20230620,200700,139973130,11070,11070,11070,11070,0
20230620,200600,139973130,11070,11070,11070,11070,0
20230620,200500,139973130,11070,11070,11070,11070,0
20230620,200400,139973130,11070,11070,11070,11070,0
20230620,200300,139973130,11070,11070,11070,11070,0
20230620,200200,139973130,11070,11070,11070,11070,0
20230620,200100,139973130,11070,11070,11070,11070,0
20230620,200000,139973130,11070,11070,11070,11070,0
20230620,195900,139973130,11070,11070,11070,11070,0
20230620,195800,139973130,11070,11070,11070,11070,0
20230620,195700,139973130,11070,11070,11070,11070,0
20230620,195600,139973130,11070,11070,11070,11070,0
20230620,195500,139973130,11070,11070,11070,11070,0
20230620,195400,139973130,11070,11070,11070,11070,0
20230620,195300,139973130,11070,11070,11070,11070,0
20230620,195200,139973130,11070,11070,11070,11070,0
20230620,195100,139973130,11070,11070,11070,11070,0
20230620,195000,139973130,11070,11070,11070,11070,0
20230620,194900,139973130,11070,11070,11070,11070,0
20230620,194800,139973130,11070,11070,11070,11070,0
20230620,194700,139973130,11070,11070,11070,11070,0
20230620,194600,139973130,11070,11070,11070,11070,0
20230620,194500,139973130,11070,11070,11070,11070,271
20230620,194400,139973130,11070,11070,11070,11070,0
20230620,194300,139973130,11070,11070,11070,11070,0
20230620,194200,139973130,11070,11070,11070,11070,0
20230620,194100,139973130,11070,11070,11070,11070,0
20230620,194000,139973130,11070,11070,11070,11070,0
20230620,193900,139973130,11070,11070,11070,11070,0
20230620,193800,139973130,11070,11070,11070,11070,0
20230620,193700,139973130,11070,11070,11070,11070,0
20230620,193600,139973130,11070,11070,11070,11070,0
20230620,193500,139973130,11070,11070,11070,11070,0
20230620,193400,139973130,11070,11070,11070,11070,0
20230620,193300,139973130,11070,11070,11070,11070,0
20230620,193200,139973130,11070,11070,11070,11070,0
20230620,193100,139973130,11070,11070,11070,11070,0
20230620,193000,139973130,11070,11070,11070,11070,0
20230620,192900,139973130,11070,11070,11070,11070,0
20230620,192800,139973130,11070,11070,11070,11070,0
20230620,192700,139973130,11070,11070,11070,11070,0
20230620,192600,139973130,11070,11070,11070,11070,0
20230620,192500,139973130,11070,11070,11070,11070,0
20230620,192400,139973130,11070,11070,11070,11070,0
20230620,192300,139973130,11070,11070,11070,11070,0
20230620,192200,139973130,11070,11070,11070,11070,0
20230620,192100,139973130,11070,11070,11070,11070,0
20230620,192000,139973130,11070,11070,11070,11070,0
20230620,191900,139973130,11070,11070,11070,11070,0
20230620,191800,139973130,11070,11070,11070,11070,0
20230620,191700,139973130,11070,11070,11070,11070,0
20230620,191600,139973130,11070,11070,11070,11070,0
20230620,191500,139973130,11070,11070,11070,11070,271
20230620,191400,139973130,11070,11070,11070,11070,0
20230620,191300,139973130,11070,11070,11070,11070,0
20230620,191200,139973130,11070,11070,11070,11070,0
20230620,191100,139973130,11070,11070,11070,11070,0
20230620,191000,139973130,11070,11070,11070,11070,0
20230620,190900,139973130,11070,11070,11070,11070,0
20230620,190800,139973130,11070,11070,11070,11070,0
20230620,190700,139973130,11070,11070,11070,11070,0
20230620,190600,139973130,11070,11070,11070,11070,0
20230620,190500,139973130,11070,11070,11070,11070,0
20230620,190400,139973130,11070,11070,11070,11070,0
20230620,190300,139973130,11070,11070,11070,11070,0
20230620,190200,139973130,11070,11070,11070,11070,0
20230620,190100,139973130,11070,11070,11070,11070,0
20230620,190000,139973130,11070,11070,11070,11070,0
20230620,185900,139973130,11070,11070,11070,11070,0
20230620,185800,139973130,11070,11070,11070,11070,0
20230620,185700,139973130,11070,11070,11070,11070,0
20230620,185600,139973130,11070,11070,11070,11070,0
20230620,185500,139973130,11070,11070,11070,11070,0
20230620,185400,139973130,11070,11070,11070,11070,0
20230620,185300,139973130,11070,11070,11070,11070,0
20230620,185200,139973130,11070,11070,11070,11070,0
20230620,185100,139973130,11070,11070,11070,11070,0
20230620,185000,139973130,11070,11070,11070,11070,0
20230620,184900,139973130,11070,11070,11070,11070,0
20230620,184800,139973130,11070,11070,11070,11070,0
20230620,184700,139973130,11070,11070,11070,11070,0
20230620,184600,139973130,11070,11070,11070,11070,0
20230620,184500,139973130,11070,11070,11070,11070,271
20230620,184400,139973130,11070,11070,11070,11070,0
20230620,184300,139973130,11070,11070,11070,11070,0
20230620,184200,139973130,11070,11070,11070,11070,0
20230620,184100,139973130,11070,11070,11070,11070,0
20230620,184000,139973130,11070,11070,11070,11070,0
20230620,183900,139973130,11070,11070,11070,11070,0
20230620,183800,139973130,11070,11070,11070,11070,0
20230620,183700,139973130,11070,11070,11070,11070,0
20230620,183600,139973130,11070,11070,11070,11070,0
20230620,183500,139973130,11070,11070,11070,11070,0
20230620,183400,139973130,11070,11070,11070,11070,0
20230620,183300,139973130,11070,11070,11070,11070,0
20230620,183200,139973130,11070,11070,11070,11070,0
20230620,183100,139973130,11070,11070,11070,11070,0
20230620,183000,139973130,11070,11070,11070,11070,0
20230620,182900,139973130,11070,11070,11070,11070,0
20230620,182800,139973130,11070,11070,11070,11070,0
20230620,182700,139973130,11070,11070,11070,11070,0
20230620,182600,139973130,11070,11070,11070,11070,0
20230620,182500,139973130,11070,11070,11070,11070,0
20230620,182400,139973130,11070,11070,11070,11070,0
20230620,182300,139973130,11070,11070,11070,11070,0
20230620,182200,139973130,11070,11070,11070,11070,0
20230620,182100,139973130,11070,11070,11070,11070,0
20230620,182000,139973130,11070,11070,11070,11070,0
20230620,181900,139973130,11070,11070,11070,11070,0
20230620,181800,139973130,11070,11070,11070,11070,0
20230620,181700,139973130,11070,11070,11070,11070,0
20230620,181600,139973130,11070,11070,11070,11070,0
20230620,181500,139973130,11070,11070,11070,11070,271
20230620,181400,139973130,11070,11070,11070,11070,0
20230620,181300,139973130,11070,11070,11070,11070,0
20230620,181200,139973130,11070,11070,11070,11070,0
20230620,181100,139973130,11070,11070,11070,11070,0
20230620,181000,139973130,11070,11070,11070,11070,0
20230620,180900,139973130,11070,11070,11070,11070,0
20230620,180800,139973130,11070,11070,11070,11070,0
20230620,180700,139973130,11070,11070,11070,11070,0
20230620,180600,139973130,11070,11070,11070,11070,0
20230620,180500,139973130,11070,11070,11070,11070,0
20230620,180400,139973130,11070,11070,11070,11070,0
20230620,180300,139973130,11070,11070,11070,11070,0
20230620,180200,139973130,11070,11070,11070,11070,0
20230620,180100,139973130,11070,11070,11070,11070,0
20230620,180000,139973130,11070,11070,11070,11070,0
20230620,175900,139973130,11070,11070,11070,11070,0
20230620,175800,139973130,11070,11070,11070,11070,0
20230620,175700,139973130,11070,11070,11070,11070,0
20230620,175600,139973130,11070,11070,11070,11070,0
20230620,175500,139973130,11070,11070,11070,11070,0
20230620,175400,139973130,11070,11070,11070,11070,0
20230620,175300,139973130,11070,11070,11070,11070,0
20230620,175200,139973130,11070,11070,11070,11070,0
20230620,175100,139973130,11070,11070,11070,11070,0
20230620,175000,139973130,11070,11070,11070,11070,0
20230620,174900,139973130,11070,11070,11070,11070,0
20230620,174800,139973130,11070,11070,11070,11070,0
20230620,174700,139973130,11070,11070,11070,11070,0
20230620,174600,139973130,11070,11070,11070,11070,0
20230620,174500,139973130,11070,11070,11070,11070,271
20230620,174400,139973130,11070,11070,11070,11070,0
20230620,174300,139973130,11070,11070,11070,11070,0
20230620,174200,139973130,11070,11070,11070,11070,0
20230620,174100,139973130,11070,11070,11070,11070,0
20230620,174000,139973130,11070,11070,11070,11070,0
20230620,173900,139973130,11070,11070,11070,11070,0
20230620,173800,139973130,11070,11070,11070,11070,0
20230620,173700,139973130,11070,11070,11070,11070,0
20230620,173600,139973130,11070,11070,11070,11070,0
20230620,173500,139973130,11070,11070,11070,11070,0
20230620,173400,139973130,11070,11070,11070,11070,0
20230620,173300,139973130,11070,11070,11070,11070,0
20230620,173200,139973130,11070,11070,11070,11070,0
20230620,173100,139973130,11070,11070,11070,11070,0
20230620,173000,139973130,11070,11070,11070,11070,0
20230620,172900,139973130,11070,11070,11070,11070,0
20230620,172800,139973130,11070,11070,11070,11070,0
20230620,172700,139973130,11070,11070,11070,11070,0
20230620,172600,139973130,11070,11070,11070,11070,0
20230620,172500,139973130,11070,11070,11070,11070,0
20230620,172400,139973130,11070,11070,11070,11070,0
20230620,172300,139973130,11070,11070,11070,11070,0
20230620,172200,139973130,11070,11070,11070,11070,0
20230620,172100,139973130,11070,11070,11070,11070,0
20230620,172000,139973130,11070,11070,11070,11070,0
20230620,171900,139973130,11070,11070,11070,11070,0
20230620,171800,139973130,11070,11070,11070,11070,0
20230620,171700,139973130,11070,11070,11070,11070,0
20230620,171600,139973130,11070,11070,11070,11070,0
20230620,171500,139973130,11070,11070,11070,11070,271
20230620,171400,139973130,11070,11070,11070,11070,0
20230620,171300,139973130,11070,11070,11070,11070,0
20230620,171200,139973130,11070,11070,11070,11070,0
20230620,171100,139973130,11070,11070,11070,11070,0
20230620,171000,139973130,11070,11070,11070,11070,0
20230620,170900,139973130,11070,11070,11070,11070,0
20230620,170800,139973130,11070,11070,11070,11070,0
20230620,170700,139973130,11070,11070,11070,11070,0
20230620,170600,139973130,11070,11070,11070,11070,0
20230620,170500,139973130,11070,11070,11070,11070,0
20230620,170400,139973130,11070,11070,11070,11070,0
20230620,170300,139973130,11070,11070,11070,11070,0
20230620,170200,139973130,11070,11070,11070,11070,0
20230620,170100,139973130,11070,11070,11070,11070,0
20230620,170000,139973130,11070,11070,11070,11070,0
20230620,165900,139973130,11070,11070,11070,11070,0
20230620,165800,139973130,11070,11070,11070,11070,0
20230620,165700,139973130,11070,11070,11070,11070,0
20230620,165600,139973130,11070,11070,11070,11070,0
20230620,165500,139973130,11070,11070,11070,11070,0
20230620,165400,139973130,11070,11070,11070,11070,0
20230620,165300,139973130,11070,11070,11070,11070,0
20230620,165200,139973130,11070,11070,11070,11070,0
20230620,165100,139973130,11070,11070,11070,11070,0
20230620,165000,139973130,11070,11070,11070,11070,0
20230620,164900,139973130,11070,11070,11070,11070,0
20230620,164800,139973130,11070,11070,11070,11070,0
20230620,164700,139973130,11070,11070,11070,11070,0
20230620,164600,139973130,11070,11070,11070,11070,0
20230620,164500,139973130,11070,11070,11070,11070,271
20230620,164400,139973130,11070,11070,11070,11070,0
20230620,164300,139973130,11070,11070,11070,11070,0
20230620,164200,139973130,11070,11070,11070,11070,0
20230620,164100,139973130,11070,11070,11070,11070,0
20230620,164000,139973130,11070,11070,11070,11070,0
20230620,163900,139973130,11070,11070,11070,11070,0
20230620,163800,139973130,11070,11070,11070,11070,0
20230620,163700,139973130,11070,11070,11070,11070,0
20230620,163600,139973130,11070,11070,11070,11070,0
20230620,163500,139973130,11070,11070,11070,11070,0
20230620,163400,139973130,11070,11070,11070,11070,0
20230620,163300,139973130,11070,11070,11070,11070,0
20230620,163200,139973130,11070,11070,11070,11070,0
20230620,163100,139973130,11070,11070,11070,11070,0
20230620,163000,139973130,11070,11070,11070,11070,0
20230620,162900,139973130,11070,11070,11070,11070,0
20230620,162800,139973130,11070,11070,11070,11070,0
20230620,162700,139973130,11070,11070,11070,11070,0
20230620,162600,139973130,11070,11070,11070,11070,0
20230620,162500,139973130,11070,11070,11070,11070,0
20230620,162400,139973130,11070,11070,11070,11070,0
20230620,162300,139973130,11070,11070,11070,11070,0
20230620,162200,139973130,11070,11070,11070,11070,0
20230620,162100,139973130,11070,11070,11070,11070,0
20230620,162000,139973130,11070,11070,11070,11070,0
20230620,161900,139973130,11070,11070,11070,11070,0
20230620,161800,139973130,11070,11070,11070,11070,0
20230620,161700,139973130,11070,11070,11070,11070,0
20230620,161600,139973130,11070,11070,11070,11070,0
20230620,161500,139973130,11070,11070,11070,11070,271
20230620,161400,139973130,11070,11070,11070,11070,0
20230620,161300,139973130,11070,11070,11070,11070,0
20230620,161200,139973130,11070,11070,11070,11070,0
20230620,161100,139973130,11070,11070,11070,11070,0
20230620,161000,139973130,11070,11070,11070,11070,0
20230620,160900,139973130,11070,11070,11070,11070,0
20230620,160800,139973130,11070,11070,11070,11070,0
20230620,160700,139973130,11070,11070,11070,11070,0
20230620,160600,139973130,11070,11070,11070,11070,0
20230620,160500,139973130,11070,11070,11070,11070,0
20230620,160400,139973130,11070,11070,11070,11070,0
20230620,160300,139973130,11070,11070,11070,11070,0
20230620,160200,139973130,11070,11070,11070,11070,0
20230620,160100,139973130,11070,11070,11070,11070,0
20230620,160000,139973130,11070,11070,11070,11070,0
20230620,155900,139973130,11070,11070,11070,11070,0
20230620,155800,139973130,11070,11070,11070,11070,0
20230620,155700,139973130,11070,11070,11070,11070,0
20230620,155600,139973130,11070,11070,11070,11070,0
20230620,155500,139973130,11070,11070,11070,11070,0
20230620,155400,139973130,11070,11070,11070,11070,0
20230620,155300,139973130,11070,11070,11070,11070,0
20230620,155200,139973130,11070,11070,11070,11070,0
20230620,155100,139973130,11070,11070,11070,11070,0
20230620,155000,139973130,11070,11070,11070,11070,0
20230620,154900,139973130,11070,11070,11070,11070,0
20230620,154800,139973130,11070,11070,11070,11070,0
20230620,154700,139973130,11070,11070,11070,11070,0
20230620,154600,139973130,11070,11070,11070,11070,0
20230620,154500,139973130,11070,11070,11070,11070,271
20230620,154400,139973130,11070,11070,11070,11070,0
20230620,154300,139973130,11070,11070,11070,11070,0
20230620,154200,139973130,11070,11070,11070,11070,0
20230620,154100,139973130,11070,11070,11070,11070,0
20230620,154000,139973130,11070,11070,11070,11070,0
20230620,153900,139973130,11070,11070,11070,11070,0
20230620,153800,139973130,11070,11070,11070,11070,0
20230620,153700,139973130,11070,11070,11070,11070,0
20230620,153600,139973130,11070,11070,11070,11070,0
20230620,153500,139973130,11070,11070,11070,11070,0
20230620,153400,139973130,11070,11070,11070,11070,0
20230620,153300,139973130,11070,11070,11070,11070,0
20230620,153200,139973130,11070,11070,11070,11070,0
20230620,153100,139973130,11070,11070,11070,11070,0
20230620,153000,139973130,11070,11070,11070,11070,271
20230620,152900,136973160,11030,11030,11030,11030,0
20230620,152800,136973160,11030,11030,11030,11030,0
20230620,152700,136973160,11030,11030,11030,11030,0
20230620,152600,136973160,11030,11030,11030,11030,0
20230620,152500,136973160,11030,11030,11030,11030,0
20230620,152400,136973160,11030,11030,11030,11030,0
20230620,152300,136973160,11030,11030,11030,11030,0
20230620,152200,136973160,11030,11030,11030,11030,0
20230620,152100,136973160,11030,11030,11030,11030,0
20230620,152000,136973160,11030,11030,11030,11030,0
20230620,151900,136973160,11030,11050,11050,11030,121
20230620,151800,135636670,11060,11060,11060,11060,0
20230620,151700,135636670,11060,11060,11060,11060,4
20230620,151600,135592430,11020,11020,11020,11020,4
20230620,151500,135548350,11050,11050,11050,11050,0
20230620,151400,135548350,11050,11050,11050,11050,29
20230620,151300,135227900,11050,11050,11050,11050,0
20230620,151200,135227900,11050,11050,11050,11050,0
20230620,151100,135227900,11050,11050,11050,11050,0
20230620,151000,135227900,11050,11050,11050,11050,0
20230620,150900,135227900,11050,11050,11050,11050,0
20230620,150800,135227900,11050,11050,11050,11050,0
20230620,150700,135227900,11050,11050,11050,11050,0
20230620,150600,135227900,11050,11050,11050,11050,1
20230620,150500,135216850,11020,11020,11020,11020,0
20230620,150400,135216850,11020,11020,11020,11020,84
20230620,150300,134291170,11010,11010,11010,11010,1
20230620,150200,134280160,11020,11020,11020,11020,275
20230620,150100,131249660,11030,11030,11030,11030,0
20230620,150000,131249660,11030,11030,11030,11030,0
20230620,145900,131249660,11030,11030,11030,11030,0
20230620,145800,131249660,11030,11030,11030,11030,0
20230620,145700,131249660,11030,11030,11030,11030,0
20230620,145600,131249660,11030,11030,11030,11030,21
20230620,145500,131018030,11040,11040,11040,11040,51
20230620,145400,130454990,11020,11020,11020,11020,0
20230620,145300,130454990,11020,11020,11020,11020,0
20230620,145200,130454990,11020,11020,11020,11020,0
20230620,145100,130454990,11020,11020,11020,11020,0
20230620,145000,130454990,11020,11020,11020,11020,0
20230620,144900,130454990,11020,11020,11020,11020,20
20230620,144800,130234590,11020,11020,11020,11020,0
20230620,144700,130234590,11020,11020,11020,11020,0
20230620,144600,130234590,11020,11020,11020,11020,0
20230620,144500,130234590,11020,11020,11020,11020,0
20230620,144400,130234590,11020,11020,11020,11020,1
20230620,144300,130223570,11020,11020,11020,11020,0
20230620,144200,130223570,11020,11020,11020,11020,0
20230620,144100,130223570,11020,11020,11020,11020,1
20230620,144000,130212550,11020,11020,11020,11020,1
20230620,143900,130201530,11020,11020,11020,11020,51
20230620,143800,129639510,11040,11040,11040,11040,0
20230620,143700,129639510,11040,11040,11040,11040,0
20230620,143600,129639510,11040,11040,11040,11040,0
20230620,143500,129639510,11040,11040,11040,11040,0
20230620,143400,129639510,11040,11040,11040,11040,0
20230620,143300,129639510,11040,11040,11040,11040,1
20230620,143200,129628470,11000,11000,11000,11000,0
20230620,143100,129628470,11000,11000,11000,11000,0
20230620,143000,129628470,11000,11040,11040,11000,101
20230620,142900,128517430,11000,11000,11000,11000,0
20230620,142800,128517430,11000,11000,11000,11000,0
20230620,142700,128517430,11000,11030,11030,11000,1009
20230620,142600,117418000,11010,11010,11010,11010,284
20230620,142500,114291160,11010,11010,11010,11010,117
20230620,142400,113002990,11020,11020,11020,11020,24
20230620,142300,112738510,11020,11030,11030,11020,223
20230620,142200,110278890,11040,11040,11040,11040,0
20230620,142100,110278890,11040,11040,11040,11040,0
20230620,142000,110278890,11040,11040,11040,11040,0
20230620,141900,110278890,11040,11040,11040,11040,10
20230620,141800,110168490,11040,11040,11040,11040,10
20230620,141700,110058090,11040,11040,11040,11040,0
20230620,141600,110058090,11040,11040,11040,11040,0
20230620,141500,110058090,11040,11040,11040,11040,5
20230620,141400,110002890,11040,11040,11040,11040,0
20230620,141300,110002890,11040,11040,11040,11040,10
20230620,141200,109892490,11040,11040,11040,11040,10
20230620,141100,109782090,11030,11030,11030,11030,0
20230620,141000,109782090,11030,11030,11030,11030,50
20230620,140900,109230590,11030,11030,11030,11030,0
20230620,140800,109230590,11030,11030,11030,11030,0
20230620,140700,109230590,11030,11030,11030,11030,0
20230620,140600,109230590,11030,11030,11030,11030,12
20230620,140500,109098230,11030,11020,11030,11020,34
20230620,140400,108723310,11030,11030,11030,11030,1
20230620,140300,108712280,11010,11010,11010,11010,0
20230620,140200,108712280,11010,11020,11020,11010,119
20230620,140100,107402070,11060,11060,11060,11060,0
20230620,140000,107402070,11060,11060,11060,11060,0
20230620,135900,107402070,11060,11060,11060,11060,0
20230620,135800,107402070,11060,11060,11060,11060,45
20230620,135700,106904370,11060,11060,11060,11060,0
20230620,135600,106904370,11060,11060,11060,11060,2
20230620,135500,106882250,11020,11020,11020,11020,0
20230620,135400,106882250,11020,11020,11020,11020,0
20230620,135300,106882250,11020,11020,11020,11020,0
20230620,135200,106882250,11020,11020,11020,11020,0
20230620,135100,106882250,11020,11020,11020,11020,200
20230620,135000,104678250,11070,11070,11070,11070,0
20230620,134900,104678250,11070,11020,11070,11010,204
20230620,134800,102425240,11020,11020,11020,11010,572
20230620,134700,96125770,11020,11020,11020,11020,0
20230620,134600,96125770,11020,11020,11020,11020,244
20230620,134500,93436890,11030,11030,11030,11030,0
20230620,134400,93436890,11030,11030,11030,11030,50
20230620,134300,92885390,11030,11030,11030,11030,0
20230620,134200,92885390,11030,11030,11030,11030,50
20230620,134100,92333890,11030,11030,11030,11030,99
20230620,134000,91241920,11030,11030,11030,11030,0
20230620,133900,91241920,11030,11030,11030,11030,102
20230620,133800,90116860,11050,11050,11050,11050,505
20230620,133700,84536610,11080,11080,11080,11080,0
20230620,133600,84536610,11080,11080,11080,11080,0
20230620,133500,84536610,11080,11080,11080,11080,0
20230620,133400,84536610,11080,11080,11080,11080,0
20230620,133300,84536610,11080,11080,11080,11080,2
20230620,133200,84514450,11070,11070,11070,11070,0
20230620,133100,84514450,11070,11070,11070,11070,0
20230620,133000,84514450,11070,11070,11070,11060,111
20230620,132900,83285730,11070,11070,11070,11070,0
20230620,132800,83285730,11070,11070,11070,11070,22
20230620,132700,83042190,11070,11070,11070,11070,0
20230620,132600,83042190,11070,11070,11070,11070,0
20230620,132500,83042190,11070,11070,11070,11070,0
20230620,132400,83042190,11070,11070,11070,11070,10
20230620,132300,82931490,11070,11070,11070,11070,10
20230620,132200,82820790,11070,11070,11070,11070,0
20230620,132100,82820790,11070,11070,11070,11070,30
20230620,132000,82488690,11070,11070,11070,11070,0
20230620,131900,82488690,11070,11070,11070,11070,2
20230620,131800,82466550,11070,11070,11070,11070,2
20230620,131700,82444410,11060,11060,11060,11060,0
20230620,131600,82444410,11060,11050,11060,11050,30
20230620,131500,82112900,11050,11050,11050,11050,0
20230620,131400,82112900,11050,11050,11050,11050,0
20230620,131300,82112900,11050,11050,11050,11050,0
20230620,131200,82112900,11050,11050,11050,11050,0
20230620,131100,82112900,11050,11050,11050,11050,0
20230620,131000,82112900,11050,11050,11050,11050,0
20230620,130900,82112900,11050,11050,11050,11050,16
20230620,130800,81936100,11020,11020,11020,11020,0
20230620,130700,81936100,11020,11020,11020,11020,0
20230620,130600,81936100,11020,11020,11020,11020,0
20230620,130500,81936100,11020,11020,11020,11020,0
20230620,130400,81936100,11020,11020,11020,11020,0
20230620,130300,81936100,11020,11020,11020,11020,0
20230620,130200,81936100,11020,11020,11020,11020,0
20230620,130100,81936100,11020,11020,11020,11020,100
20230620,130000,80834100,11020,11030,11030,11020,90
20230620,125900,79841820,11020,11020,11020,11020,0
20230620,125800,79841820,11020,11020,11020,11020,0
20230620,125700,79841820,11020,11040,11040,11020,150
20230620,125600,78187930,11040,11050,11050,11040,11
20230620,125500,78066430,11080,11080,11080,11080,0
20230620,125400,78066430,11080,11080,11080,11080,0
20230620,125300,78066430,11080,11080,11080,11080,18
20230620,125200,77866990,11100,11100,11100,11100,0
20230620,125100,77866990,11100,11060,11100,11050,354
20230620,125000,73946190,11090,11100,11100,11090,131
20230620,124900,72492280,11060,11060,11060,11060,0
20230620,124800,72492280,11060,11060,11060,11060,4
20230620,124700,72448040,11100,11100,11100,11100,0
20230620,124600,72448040,11100,11100,11100,11100,0
20230620,124500,72448040,11100,11100,11100,11100,0
20230620,124400,72448040,11100,11100,11100,11100,0
20230620,124300,72448040,11100,11100,11100,11100,0
20230620,124200,72448040,11100,11100,11100,11100,0
20230620,124100,72448040,11100,11090,11100,11090,9
20230620,124000,72348220,11090,11090,11090,11090,1
20230620,123900,72337130,11090,11100,11100,11090,31
20230620,123800,71993040,11100,11100,11100,11100,8
20230620,123700,71904240,11100,11100,11100,11100,3
20230620,123600,71870940,11060,11060,11060,11060,0
20230620,123500,71870940,11060,11060,11060,11060,0
20230620,123400,71870940,11060,11060,11060,11060,0
20230620,123300,71870940,11060,11060,11060,11060,0
20230620,123200,71870940,11060,11060,11060,11060,0
20230620,123100,71870940,11060,11060,11060,11060,4
20230620,123000,71826700,11050,11050,11050,11050,38
20230620,122900,71406800,11040,11050,11050,11040,127
20230620,122800,70003510,11050,11060,11060,11050,58
20230620,122700,69362090,11060,11060,11060,11060,0
20230620,122600,69362090,11060,11060,11060,11060,0
20230620,122500,69362090,11060,11060,11060,11060,0
20230620,122400,69362090,11060,11060,11060,11060,2
20230620,122300,69339970,11130,11130,11130,11130,21
20230620,122200,69106240,11130,11130,11130,11130,0
20230620,122100,69106240,11130,11130,11130,11130,0
20230620,122000,69106240,11130,11130,11130,11130,0
20230620,121900,69106240,11130,11130,11130,11130,0
20230620,121800,69106240,11130,11130,11130,11130,0
20230620,121700,69106240,11130,11130,11130,11130,1
20230620,121600,69095110,11070,11070,11070,11070,0
20230620,121500,69095110,11070,11070,11070,11070,0
20230620,121400,69095110,11070,11070,11070,11070,0
20230620,121300,69095110,11070,11070,11070,11070,0
20230620,121200,69095110,11070,11070,11070,11070,0
20230620,121100,69095110,11070,11070,11070,11070,0
20230620,121000,69095110,11070,11070,11070,11070,0
20230620,120900,69095110,11070,11070,11070,11070,0
20230620,120800,69095110,11070,11070,11070,11070,97
20230620,120700,68021320,11070,11070,11070,11070,0
20230620,120600,68021320,11070,11070,11070,11070,52
20230620,120500,67445680,11070,11070,11070,11070,0
20230620,120400,67445680,11070,11070,11070,11070,0
20230620,120300,67445680,11070,11070,11070,11070,120
20230620,120200,66117280,11070,11070,11070,11070,0
20230620,120100,66117280,11070,11070,11070,11070,0
20230620,120000,66117280,11070,11070,11070,11070,0
20230620,115900,66117280,11070,11080,11080,11070,201
20230620,115800,63892190,11080,11090,11100,11080,31
20230620,115700,63548120,11100,11100,11100,11100,46
20230620,115600,63037520,11110,11110,11110,11110,0
20230620,115500,63037520,11110,11110,11110,11110,0
20230620,115400,63037520,11110,11110,11110,11110,1
20230620,115300,63026410,11060,11060,11060,11060,51
20230620,115200,62462350,11070,11070,11070,11070,2
20230620,115100,62440210,11060,11060,11060,11060,0
20230620,115000,62440210,11060,11060,11060,11060,0
20230620,114900,62440210,11060,11060,11060,11060,0
20230620,114800,62440210,11060,11060,11060,11060,0
20230620,114700,62440210,11060,11060,11060,11060,0
20230620,114600,62440210,11060,11060,11060,11060,0
20230620,114500,62440210,11060,11060,11060,11060,0
20230620,114400,62440210,11060,11060,11060,11060,0
20230620,114300,62440210,11060,11060,11060,11060,0
20230620,114200,62440210,11060,11060,11060,11060,0
20230620,114100,62440210,11060,11060,11060,11060,0
20230620,114000,62440210,11060,11060,11060,11060,0
20230620,113900,62440210,11060,11060,11060,11060,105
20230620,113800,61278910,11070,11080,11080,11070,115
20230620,113700,60005220,11090,11090,11090,11090,1
20230620,113600,59994130,11100,11130,11140,11100,1369
20230620,113500,44779630,11130,11130,11130,11130,0
20230620,113400,44779630,11130,11130,11130,11130,0
20230620,113300,44779630,11130,11130,11130,11130,0
20230620,113200,44779630,11130,11130,11130,11130,12
20230620,113100,44646070,11130,11130,11130,11130,0
20230620,113000,44646070,11130,11130,11130,11130,0
20230620,112900,44646070,11130,11130,11130,11130,0
20230620,112800,44646070,11130,11130,11130,11130,0
20230620,112700,44646070,11130,11130,11130,11130,2
20230620,112600,44623810,11130,11130,11130,11130,0
20230620,112500,44623810,11130,11130,11130,11130,0
20230620,112400,44623810,11130,11130,11130,11130,0
20230620,112300,44623810,11130,11130,11130,11130,0
20230620,112200,44623810,11130,11130,11130,11130,0
20230620,112100,44623810,11130,11130,11130,11130,0
20230620,112000,44623810,11130,11130,11130,11130,0
20230620,111900,44623810,11130,11130,11130,11130,2
20230620,111800,44601550,11130,11130,11130,11130,0
20230620,111700,44601550,11130,11130,11130,11130,0
20230620,111600,44601550,11130,11130,11130,11130,0
20230620,111500,44601550,11130,11130,11130,11130,27
20230620,111400,44301040,11130,11130,11130,11130,0
20230620,111300,44301040,11130,11130,11130,11130,0
20230620,111200,44301040,11130,11130,11130,11130,0
20230620,111100,44301040,11130,11130,11130,11130,0
20230620,111000,44301040,11130,11130,11130,11130,0
20230620,110900,44301040,11130,11130,11130,11130,0
20230620,110800,44301040,11130,11130,11130,11130,0
20230620,110700,44301040,11130,11130,11130,11130,0
20230620,110600,44301040,11130,11130,11130,11130,5
20230620,110500,44245390,11130,11130,11130,11130,0
20230620,110400,44245390,11130,11130,11130,11130,0
20230620,110300,44245390,11130,11130,11130,11130,0
20230620,110200,44245390,11130,11130,11130,11130,1
20230620,110100,44234260,11150,11150,11150,11150,0
20230620,110000,44234260,11150,11150,11150,11150,0
20230620,105900,44234260,11150,11150,11150,11150,20
20230620,105800,44011260,11110,11150,11150,11110,21
20230620,105700,43777850,11130,11130,11130,11130,0
20230620,105600,43777850,11130,11150,11150,11130,44
20230620,105500,43287280,11170,11170,11170,11170,1
20230620,105400,43276110,11170,11150,11170,11150,18
20230620,105300,43075070,11170,11170,11170,11170,15
20230620,105200,42907520,11170,11170,11170,11170,1
20230620,105100,42896350,11160,11160,11160,11160,1
20230620,105000,42885190,11170,11170,11170,11170,11
20230620,104900,42762320,11170,11170,11170,11170,0
20230620,104800,42762320,11170,11170,11170,11170,0
20230620,104700,42762320,11170,11170,11170,11170,0
20230620,104600,42762320,11170,11170,11170,11170,0
20230620,104500,42762320,11170,11170,11170,11170,0
20230620,104400,42762320,11170,11150,11170,11150,27
20230620,104300,42461230,11170,11170,11170,11170,0
20230620,104200,42461230,11170,11170,11170,11170,0
20230620,104100,42461230,11170,11170,11170,11170,0
20230620,104000,42461230,11170,11170,11170,11170,0
20230620,103900,42461230,11170,11170,11170,11170,0
20230620,103800,42461230,11170,11170,11170,11170,0
20230620,103700,42461230,11170,11170,11170,11170,1
20230620,103600,42450060,11170,11170,11170,11170,1
20230620,103500,42438890,11150,11150,11150,11150,0
20230620,103400,42438890,11150,11150,11150,11150,1
20230620,103300,42427740,11110,11140,11140,11110,301
20230620,103200,39081590,11150,11150,11150,11150,0
20230620,103100,39081590,11150,11150,11150,11150,0
20230620,103000,39081590,11150,11150,11150,11150,0
20230620,102900,39081590,11150,11150,11150,11150,0
20230620,102800,39081590,11150,11150,11150,11150,1
20230620,102700,39070440,11150,11150,11150,11150,0
20230620,102600,39070440,11150,11150,11150,11150,80
20230620,102500,38178440,11150,11160,11160,11150,52
20230620,102400,37598330,11170,11170,11170,11170,0
20230620,102300,37598330,11170,11170,11170,11170,0
20230620,102200,37598330,11170,11170,11170,11170,41
20230620,102100,37140360,11170,11170,11170,11170,0
20230620,102000,37140360,11170,11170,11170,11170,11
20230620,101900,37017490,11210,11210,11210,11210,99
20230620,101800,35907700,11180,11180,11180,11180,1
20230620,101700,35896520,11180,11180,11180,11180,0
20230620,101600,35896520,11180,11180,11180,11180,0
20230620,101500,35896520,11180,11180,11180,11180,0
20230620,101400,35896520,11180,11210,11210,11180,44
20230620,101300,35404570,11220,11180,11220,11180,42
20230620,101200,34934960,11180,11180,11180,11180,0
20230620,101100,34934960,11180,11180,11180,11180,295
20230620,101000,31636860,11190,11190,11190,11190,10
20230620,100900,31524960,11220,11220,11220,11220,0
20230620,100800,31524960,11220,11220,11220,11220,33
20230620,100700,31154700,11230,11230,11230,11230,0
20230620,100600,31154700,11230,11230,11230,11230,0
20230620,100500,31154700,11230,11230,11230,11230,0
20230620,100400,31154700,11230,11230,11230,11230,0
20230620,100300,31154700,11230,11230,11230,11230,16
20230620,100200,30975020,11240,11240,11240,11240,0
20230620,100100,30975020,11240,11240,11240,11240,0
20230620,100000,30975020,11240,11240,11240,11240,0
20230620,095900,30975020,11240,11240,11240,11240,0
20230620,095800,30975020,11240,11240,11240,11240,0
20230620,095700,30975020,11240,11240,11240,11240,10
20230620,095600,30862620,11230,11230,11230,11230,1
20230620,095500,30851390,11220,11220,11220,11220,0
20230620,095400,30851390,11220,11220,11220,11220,0
20230620,095300,30851390,11220,11220,11220,11220,0
20230620,095200,30851390,11220,11220,11220,11220,20
20230620,095100,30626990,11220,11220,11220,11220,21
20230620,095000,30391370,11220,11220,11220,11220,0
20230620,094900,30391370,11220,11220,11220,11220,0
20230620,094800,30391370,11220,11200,11220,11200,2
20230620,094700,30368950,11190,11190,11190,11190,1
20230620,094600,30357760,11180,11180,11180,11180,0
20230620,094500,30357760,11180,11180,11180,11180,0
20230620,094400,30357760,11180,11210,11210,11180,700
20230620,094300,22522600,11240,11240,11240,11240,0
20230620,094200,22522600,11240,11240,11240,11240,0
20230620,094100,22522600,11240,11240,11240,11240,0
20230620,094000,22522600,11240,11240,11240,11240,0
20230620,093900,22522600,11240,11240,11240,11240,0
20230620,093800,22522600,11240,11240,11240,11240,0
20230620,093700,22522600,11240,11220,11240,11220,55
20230620,093600,21905060,11240,11240,11240,11240,86
20230620,093500,20938420,11240,11240,11240,11240,0
20230620,093400,20938420,11240,11230,11240,11230,531
20230620,093300,14973630,11240,11240,11240,11240,1
20230620,093200,14962390,11230,11230,11230,11230,12
20230620,093100,14827630,11230,11230,11230,11230,11
20230620,093000,14704100,11230,11220,11230,11210,316
20230620,092900,11159440,11220,11220,11220,11220,0
20230620,092800,11159440,11220,11220,11220,11220,0
20230620,092700,11159440,11220,11220,11220,11220,90
20230620,092600,10149640,11220,11220,11220,11220,0
20230620,092500,10149640,11220,11220,11220,11220,0
20230620,092400,10149640,11220,11220,11220,11220,80
20230620,092300,9252040,11220,11220,11220,11220,0
20230620,092200,9252040,11220,11220,11220,11220,0
20230620,092100,9252040,11220,11220,11220,11220,1
20230620,092000,9240820,11240,11240,11240,11240,0
20230620,091900,9240820,11240,11240,11240,11240,1
20230620,091800,9229580,11190,11190,11190,11190,0
20230620,091700,9229580,11190,11190,11190,11190,0
20230620,091600,9229580,11190,11190,11190,11190,8
20230620,091500,9140060,11190,11190,11190,11190,0
20230620,091400,9140060,11190,11190,11190,11190,0
20230620,091300,9140060,11190,11190,11190,11190,0
20230620,091200,9140060,11190,11200,11200,11190,4
20230620,091100,9095290,11180,11180,11180,11180,0
20230620,091000,9095290,11180,11180,11180,11180,0
20230620,090900,9095290,11180,11230,11250,11180,660
20230620,090800,1682200,11240,11240,11240,11240,50
20230620,090700,1120200,11240,11240,11240,11240,1
20230620,090600,1108960,11160,11160,11160,11160,2
20230620,090500,1086640,11160,11170,11170,11160,4
20230620,090400,1041990,11160,11160,11160,11160,0
20230620,090300,1041990,11160,11160,11160,11160,0
20230620,090200,1041990,11160,11160,11160,11160,4
20230620,090100,997350,11150,11150,11150,11150,0
20230620,090000,997350,11150,11250,11250,11150,89