KissMeData/367000/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,210700,186544430,11980,11980,11980,11980,301
20230613,210600,186544430,11980,11980,11980,11980,0
20230613,210500,186544430,11980,11980,11980,11980,0
20230613,210400,186544430,11980,11980,11980,11980,0
20230613,210300,186544430,11980,11980,11980,11980,0
20230613,210200,186544430,11980,11980,11980,11980,0
20230613,210100,186544430,11980,11980,11980,11980,0
20230613,210000,186544430,11980,11980,11980,11980,0
20230613,205900,186544430,11980,11980,11980,11980,0
20230613,205800,186544430,11980,11980,11980,11980,0
20230613,205700,186544430,11980,11980,11980,11980,0
20230613,205600,186544430,11980,11980,11980,11980,0
20230613,205500,186544430,11980,11980,11980,11980,0
20230613,205400,186544430,11980,11980,11980,11980,0
20230613,205300,186544430,11980,11980,11980,11980,0
20230613,205200,186544430,11980,11980,11980,11980,0
20230613,205100,186544430,11980,11980,11980,11980,0
20230613,205000,186544430,11980,11980,11980,11980,0
20230613,204900,186544430,11980,11980,11980,11980,0
20230613,204800,186544430,11980,11980,11980,11980,0
20230613,204700,186544430,11980,11980,11980,11980,0
20230613,204600,186544430,11980,11980,11980,11980,0
20230613,204500,186544430,11980,11980,11980,11980,0
20230613,204400,186544430,11980,11980,11980,11980,0
20230613,204300,186544430,11980,11980,11980,11980,0
20230613,204200,186544430,11980,11980,11980,11980,0
20230613,204100,186544430,11980,11980,11980,11980,0
20230613,204000,186544430,11980,11980,11980,11980,0
20230613,203900,186544430,11980,11980,11980,11980,0
20230613,203800,186544430,11980,11980,11980,11980,0
20230613,203700,186544430,11980,11980,11980,11980,301
20230613,203600,186544430,11980,11980,11980,11980,0
20230613,203500,186544430,11980,11980,11980,11980,0
20230613,203400,186544430,11980,11980,11980,11980,0
20230613,203300,186544430,11980,11980,11980,11980,0
20230613,203200,186544430,11980,11980,11980,11980,0
20230613,203100,186544430,11980,11980,11980,11980,0
20230613,203000,186544430,11980,11980,11980,11980,0
20230613,202900,186544430,11980,11980,11980,11980,0
20230613,202800,186544430,11980,11980,11980,11980,0
20230613,202700,186544430,11980,11980,11980,11980,0
20230613,202600,186544430,11980,11980,11980,11980,0
20230613,202500,186544430,11980,11980,11980,11980,0
20230613,202400,186544430,11980,11980,11980,11980,0
20230613,202300,186544430,11980,11980,11980,11980,0
20230613,202200,186544430,11980,11980,11980,11980,0
20230613,202100,186544430,11980,11980,11980,11980,0
20230613,202000,186544430,11980,11980,11980,11980,0
20230613,201900,186544430,11980,11980,11980,11980,0
20230613,201800,186544430,11980,11980,11980,11980,0
20230613,201700,186544430,11980,11980,11980,11980,0
20230613,201600,186544430,11980,11980,11980,11980,0
20230613,201500,186544430,11980,11980,11980,11980,0
20230613,201400,186544430,11980,11980,11980,11980,0
20230613,201300,186544430,11980,11980,11980,11980,0
20230613,201200,186544430,11980,11980,11980,11980,0
20230613,201100,186544430,11980,11980,11980,11980,0
20230613,201000,186544430,11980,11980,11980,11980,0
20230613,200900,186544430,11980,11980,11980,11980,0
20230613,200800,186544430,11980,11980,11980,11980,0
20230613,200700,186544430,11980,11980,11980,11980,301
20230613,200600,186544430,11980,11980,11980,11980,0
20230613,200500,186544430,11980,11980,11980,11980,0
20230613,200400,186544430,11980,11980,11980,11980,0
20230613,200300,186544430,11980,11980,11980,11980,0
20230613,200200,186544430,11980,11980,11980,11980,0
20230613,200100,186544430,11980,11980,11980,11980,0
20230613,200000,186544430,11980,11980,11980,11980,0
20230613,195900,186544430,11980,11980,11980,11980,0
20230613,195800,186544430,11980,11980,11980,11980,0
20230613,195700,186544430,11980,11980,11980,11980,0
20230613,195600,186544430,11980,11980,11980,11980,0
20230613,195500,186544430,11980,11980,11980,11980,0
20230613,195400,186544430,11980,11980,11980,11980,0
20230613,195300,186544430,11980,11980,11980,11980,0
20230613,195200,186544430,11980,11980,11980,11980,0
20230613,195100,186544430,11980,11980,11980,11980,0
20230613,195000,186544430,11980,11980,11980,11980,0
20230613,194900,186544430,11980,11980,11980,11980,0
20230613,194800,186544430,11980,11980,11980,11980,0
20230613,194700,186544430,11980,11980,11980,11980,0
20230613,194600,186544430,11980,11980,11980,11980,0
20230613,194500,186544430,11980,11980,11980,11980,0
20230613,194400,186544430,11980,11980,11980,11980,0
20230613,194300,186544430,11980,11980,11980,11980,0
20230613,194200,186544430,11980,11980,11980,11980,0
20230613,194100,186544430,11980,11980,11980,11980,0
20230613,194000,186544430,11980,11980,11980,11980,0
20230613,193900,186544430,11980,11980,11980,11980,0
20230613,193800,186544430,11980,11980,11980,11980,0
20230613,193700,186544430,11980,11980,11980,11980,301
20230613,193600,186544430,11980,11980,11980,11980,0
20230613,193500,186544430,11980,11980,11980,11980,0
20230613,193400,186544430,11980,11980,11980,11980,0
20230613,193300,186544430,11980,11980,11980,11980,0
20230613,193200,186544430,11980,11980,11980,11980,0
20230613,193100,186544430,11980,11980,11980,11980,0
20230613,193000,186544430,11980,11980,11980,11980,0
20230613,192900,186544430,11980,11980,11980,11980,0
20230613,192800,186544430,11980,11980,11980,11980,0
20230613,192700,186544430,11980,11980,11980,11980,0
20230613,192600,186544430,11980,11980,11980,11980,0
20230613,192500,186544430,11980,11980,11980,11980,0
20230613,192400,186544430,11980,11980,11980,11980,0
20230613,192300,186544430,11980,11980,11980,11980,0
20230613,192200,186544430,11980,11980,11980,11980,0
20230613,192100,186544430,11980,11980,11980,11980,0
20230613,192000,186544430,11980,11980,11980,11980,0
20230613,191900,186544430,11980,11980,11980,11980,0
20230613,191800,186544430,11980,11980,11980,11980,0
20230613,191700,186544430,11980,11980,11980,11980,0
20230613,191600,186544430,11980,11980,11980,11980,0
20230613,191500,186544430,11980,11980,11980,11980,0
20230613,191400,186544430,11980,11980,11980,11980,0
20230613,191300,186544430,11980,11980,11980,11980,0
20230613,191200,186544430,11980,11980,11980,11980,0
20230613,191100,186544430,11980,11980,11980,11980,0
20230613,191000,186544430,11980,11980,11980,11980,0
20230613,190900,186544430,11980,11980,11980,11980,0
20230613,190800,186544430,11980,11980,11980,11980,0
20230613,190700,186544430,11980,11980,11980,11980,301
20230613,190600,186544430,11980,11980,11980,11980,0
20230613,190500,186544430,11980,11980,11980,11980,0
20230613,190400,186544430,11980,11980,11980,11980,0
20230613,190300,186544430,11980,11980,11980,11980,0
20230613,190200,186544430,11980,11980,11980,11980,0
20230613,190100,186544430,11980,11980,11980,11980,0
20230613,190000,186544430,11980,11980,11980,11980,0
20230613,185900,186544430,11980,11980,11980,11980,0
20230613,185800,186544430,11980,11980,11980,11980,0
20230613,185700,186544430,11980,11980,11980,11980,0
20230613,185600,186544430,11980,11980,11980,11980,0
20230613,185500,186544430,11980,11980,11980,11980,0
20230613,185400,186544430,11980,11980,11980,11980,0
20230613,185300,186544430,11980,11980,11980,11980,0
20230613,185200,186544430,11980,11980,11980,11980,0
20230613,185100,186544430,11980,11980,11980,11980,0
20230613,185000,186544430,11980,11980,11980,11980,0
20230613,184900,186544430,11980,11980,11980,11980,0
20230613,184800,186544430,11980,11980,11980,11980,0
20230613,184700,186544430,11980,11980,11980,11980,0
20230613,184600,186544430,11980,11980,11980,11980,0
20230613,184500,186544430,11980,11980,11980,11980,0
20230613,184400,186544430,11980,11980,11980,11980,0
20230613,184300,186544430,11980,11980,11980,11980,0
20230613,184200,186544430,11980,11980,11980,11980,0
20230613,184100,186544430,11980,11980,11980,11980,0
20230613,184000,186544430,11980,11980,11980,11980,0
20230613,183900,186544430,11980,11980,11980,11980,0
20230613,183800,186544430,11980,11980,11980,11980,0
20230613,183700,186544430,11980,11980,11980,11980,301
20230613,183600,186544430,11980,11980,11980,11980,0
20230613,183500,186544430,11980,11980,11980,11980,0
20230613,183400,186544430,11980,11980,11980,11980,0
20230613,183300,186544430,11980,11980,11980,11980,0
20230613,183200,186544430,11980,11980,11980,11980,0
20230613,183100,186544430,11980,11980,11980,11980,0
20230613,183000,186544430,11980,11980,11980,11980,0
20230613,182900,186544430,11980,11980,11980,11980,0
20230613,182800,186544430,11980,11980,11980,11980,0
20230613,182700,186544430,11980,11980,11980,11980,0
20230613,182600,186544430,11980,11980,11980,11980,0
20230613,182500,186544430,11980,11980,11980,11980,0
20230613,182400,186544430,11980,11980,11980,11980,0
20230613,182300,186544430,11980,11980,11980,11980,0
20230613,182200,186544430,11980,11980,11980,11980,0
20230613,182100,186544430,11980,11980,11980,11980,0
20230613,182000,186544430,11980,11980,11980,11980,0
20230613,181900,186544430,11980,11980,11980,11980,0
20230613,181800,186544430,11980,11980,11980,11980,0
20230613,181700,186544430,11980,11980,11980,11980,0
20230613,181600,186544430,11980,11980,11980,11980,0
20230613,181500,186544430,11980,11980,11980,11980,0
20230613,181400,186544430,11980,11980,11980,11980,0
20230613,181300,186544430,11980,11980,11980,11980,0
20230613,181200,186544430,11980,11980,11980,11980,0
20230613,181100,186544430,11980,11980,11980,11980,0
20230613,181000,186544430,11980,11980,11980,11980,0
20230613,180900,186544430,11980,11980,11980,11980,0
20230613,180800,186544430,11980,11980,11980,11980,0
20230613,180700,186544430,11980,11980,11980,11980,301
20230613,180600,186544430,11980,11980,11980,11980,0
20230613,180500,186544430,11980,11980,11980,11980,0
20230613,180400,186544430,11980,11980,11980,11980,0
20230613,180300,186544430,11980,11980,11980,11980,0
20230613,180200,186544430,11980,11980,11980,11980,0
20230613,180100,186544430,11980,11980,11980,11980,0
20230613,180000,186544430,11980,11980,11980,11980,0
20230613,175900,186544430,11980,11980,11980,11980,0
20230613,175800,186544430,11980,11980,11980,11980,0
20230613,175700,186544430,11980,11980,11980,11980,0
20230613,175600,186544430,11980,11980,11980,11980,0
20230613,175500,186544430,11980,11980,11980,11980,0
20230613,175400,186544430,11980,11980,11980,11980,0
20230613,175300,186544430,11980,11980,11980,11980,0
20230613,175200,186544430,11980,11980,11980,11980,0
20230613,175100,186544430,11980,11980,11980,11980,0
20230613,175000,186544430,11980,11980,11980,11980,0
20230613,174900,186544430,11980,11980,11980,11980,0
20230613,174800,186544430,11980,11980,11980,11980,0
20230613,174700,186544430,11980,11980,11980,11980,0
20230613,174600,186544430,11980,11980,11980,11980,0
20230613,174500,186544430,11980,11980,11980,11980,0
20230613,174400,186544430,11980,11980,11980,11980,0
20230613,174300,186544430,11980,11980,11980,11980,0
20230613,174200,186544430,11980,11980,11980,11980,0
20230613,174100,186544430,11980,11980,11980,11980,0
20230613,174000,186544430,11980,11980,11980,11980,0
20230613,173900,186544430,11980,11980,11980,11980,0
20230613,173800,186544430,11980,11980,11980,11980,0
20230613,173700,186544430,11980,11980,11980,11980,301
20230613,173600,186544430,11980,11980,11980,11980,0
20230613,173500,186544430,11980,11980,11980,11980,0
20230613,173400,186544430,11980,11980,11980,11980,0
20230613,173300,186544430,11980,11980,11980,11980,0
20230613,173200,186544430,11980,11980,11980,11980,0
20230613,173100,186544430,11980,11980,11980,11980,0
20230613,173000,186544430,11980,11980,11980,11980,0
20230613,172900,186544430,11980,11980,11980,11980,0
20230613,172800,186544430,11980,11980,11980,11980,0
20230613,172700,186544430,11980,11980,11980,11980,0
20230613,172600,186544430,11980,11980,11980,11980,0
20230613,172500,186544430,11980,11980,11980,11980,0
20230613,172400,186544430,11980,11980,11980,11980,0
20230613,172300,186544430,11980,11980,11980,11980,0
20230613,172200,186544430,11980,11980,11980,11980,0
20230613,172100,186544430,11980,11980,11980,11980,0
20230613,172000,186544430,11980,11980,11980,11980,0
20230613,171900,186544430,11980,11980,11980,11980,0
20230613,171800,186544430,11980,11980,11980,11980,0
20230613,171700,186544430,11980,11980,11980,11980,0
20230613,171600,186544430,11980,11980,11980,11980,0
20230613,171500,186544430,11980,11980,11980,11980,0
20230613,171400,186544430,11980,11980,11980,11980,0
20230613,171300,186544430,11980,11980,11980,11980,0
20230613,171200,186544430,11980,11980,11980,11980,0
20230613,171100,186544430,11980,11980,11980,11980,0
20230613,171000,186544430,11980,11980,11980,11980,0
20230613,170900,186544430,11980,11980,11980,11980,0
20230613,170800,186544430,11980,11980,11980,11980,0
20230613,170700,186544430,11980,11980,11980,11980,301
20230613,170600,186544430,11980,11980,11980,11980,0
20230613,170500,186544430,11980,11980,11980,11980,0
20230613,170400,186544430,11980,11980,11980,11980,0
20230613,170300,186544430,11980,11980,11980,11980,0
20230613,170200,186544430,11980,11980,11980,11980,0
20230613,170100,186544430,11980,11980,11980,11980,0
20230613,170000,186544430,11980,11980,11980,11980,0
20230613,165900,186544430,11980,11980,11980,11980,0
20230613,165800,186544430,11980,11980,11980,11980,0
20230613,165700,186544430,11980,11980,11980,11980,0
20230613,165600,186544430,11980,11980,11980,11980,0
20230613,165500,186544430,11980,11980,11980,11980,0
20230613,165400,186544430,11980,11980,11980,11980,0
20230613,165300,186544430,11980,11980,11980,11980,0
20230613,165200,186544430,11980,11980,11980,11980,0
20230613,165100,186544430,11980,11980,11980,11980,0
20230613,165000,186544430,11980,11980,11980,11980,0
20230613,164900,186544430,11980,11980,11980,11980,0
20230613,164800,186544430,11980,11980,11980,11980,0
20230613,164700,186544430,11980,11980,11980,11980,0
20230613,164600,186544430,11980,11980,11980,11980,0
20230613,164500,186544430,11980,11980,11980,11980,0
20230613,164400,186544430,11980,11980,11980,11980,0
20230613,164300,186544430,11980,11980,11980,11980,0
20230613,164200,186544430,11980,11980,11980,11980,0
20230613,164100,186544430,11980,11980,11980,11980,0
20230613,164000,186544430,11980,11980,11980,11980,0
20230613,163900,186544430,11980,11980,11980,11980,0
20230613,163800,186544430,11980,11980,11980,11980,0
20230613,163700,186544430,11980,11980,11980,11980,301
20230613,163600,186544430,11980,11980,11980,11980,0
20230613,163500,186544430,11980,11980,11980,11980,0
20230613,163400,186544430,11980,11980,11980,11980,0
20230613,163300,186544430,11980,11980,11980,11980,0
20230613,163200,186544430,11980,11980,11980,11980,0
20230613,163100,186544430,11980,11980,11980,11980,0
20230613,163000,186544430,11980,11980,11980,11980,0
20230613,162900,186544430,11980,11980,11980,11980,0
20230613,162800,186544430,11980,11980,11980,11980,0
20230613,162700,186544430,11980,11980,11980,11980,0
20230613,162600,186544430,11980,11980,11980,11980,0
20230613,162500,186544430,11980,11980,11980,11980,0
20230613,162400,186544430,11980,11980,11980,11980,0
20230613,162300,186544430,11980,11980,11980,11980,0
20230613,162200,186544430,11980,11980,11980,11980,0
20230613,162100,186544430,11980,11980,11980,11980,0
20230613,162000,186544430,11980,11980,11980,11980,0
20230613,161900,186544430,11980,11980,11980,11980,0
20230613,161800,186544430,11980,11980,11980,11980,0
20230613,161700,186544430,11980,11980,11980,11980,0
20230613,161600,186544430,11980,11980,11980,11980,0
20230613,161500,186544430,11980,11980,11980,11980,0
20230613,161400,186544430,11980,11980,11980,11980,0
20230613,161300,186544430,11980,11980,11980,11980,0
20230613,161200,186544430,11980,11980,11980,11980,0
20230613,161100,186544430,11980,11980,11980,11980,0
20230613,161000,186544430,11980,11980,11980,11980,0
20230613,160900,186544430,11980,11980,11980,11980,0
20230613,160800,186544430,11980,11980,11980,11980,0
20230613,160700,186544430,11980,11980,11980,11980,301
20230613,160600,186544430,11980,11980,11980,11980,0
20230613,160500,186544430,11980,11980,11980,11980,0
20230613,160400,186544430,11980,11980,11980,11980,0
20230613,160300,186544430,11980,11980,11980,11980,0
20230613,160200,186544430,11980,11980,11980,11980,0
20230613,160100,186544430,11980,11980,11980,11980,0
20230613,160000,186544430,11980,11980,11980,11980,0
20230613,155900,186544430,11980,11980,11980,11980,0
20230613,155800,186544430,11980,11980,11980,11980,0
20230613,155700,186544430,11980,11980,11980,11980,0
20230613,155600,186544430,11980,11980,11980,11980,0
20230613,155500,186544430,11980,11980,11980,11980,0
20230613,155400,186544430,11980,11980,11980,11980,0
20230613,155300,186544430,11980,11980,11980,11980,0
20230613,155200,186544430,11980,11980,11980,11980,0
20230613,155100,186544430,11980,11980,11980,11980,0
20230613,155000,186544430,11980,11980,11980,11980,0
20230613,154900,186544430,11980,11980,11980,11980,0
20230613,154800,186544430,11980,11980,11980,11980,0
20230613,154700,186544430,11980,11980,11980,11980,0
20230613,154600,186544430,11980,11980,11980,11980,0
20230613,154500,186544430,11980,11980,11980,11980,0
20230613,154400,186544430,11980,11980,11980,11980,0
20230613,154300,186544430,11980,11980,11980,11980,0
20230613,154200,186544430,11980,11980,11980,11980,0
20230613,154100,186544430,11980,11980,11980,11980,0
20230613,154000,186544430,11980,11980,11980,11980,0
20230613,153900,186544430,11980,11980,11980,11980,0
20230613,153800,186544430,11980,11980,11980,11980,0
20230613,153700,186544430,11980,11980,11980,11980,301
20230613,153600,186544430,11980,11980,11980,11980,0
20230613,153500,186544430,11980,11980,11980,11980,0
20230613,153400,186544430,11980,11980,11980,11980,0
20230613,153300,186544430,11980,11980,11980,11980,0
20230613,153200,186544430,11980,11980,11980,11980,0
20230613,153100,186544430,11980,11980,11980,11980,0
20230613,153000,186544430,11980,11980,11980,11980,301
20230613,152900,182938450,11990,11990,11990,11990,0
20230613,152800,182938450,11990,11990,11990,11990,0
20230613,152700,182938450,11990,11990,11990,11990,0
20230613,152600,182938450,11990,11990,11990,11990,0
20230613,152500,182938450,11990,11990,11990,11990,0
20230613,152400,182938450,11990,11990,11990,11990,0
20230613,152300,182938450,11990,11990,11990,11990,0
20230613,152200,182938450,11990,11990,11990,11990,0
20230613,152100,182938450,11990,11990,11990,11990,0
20230613,152000,182938450,11990,11990,11990,11990,0
20230613,151900,182938450,11990,11990,11990,11990,0
20230613,151800,182938450,11990,11990,11990,11990,199
20230613,151700,180552440,11990,12000,12000,11990,32
20230613,151600,180168460,12000,12000,12000,12000,7
20230613,151500,180084460,11990,11990,11990,11990,0
20230613,151400,180084460,11990,11990,11990,11990,0
20230613,151300,180084460,11990,11990,11990,11990,0
20230613,151200,180084460,11990,11990,11990,11990,61
20230613,151100,179353070,12000,12000,12000,12000,5
20230613,151000,179293070,12010,12010,12010,12010,0
20230613,150900,179293070,12010,12020,12020,12010,134
20230613,150800,177683720,12020,12020,12020,12020,0
20230613,150700,177683720,12020,12020,12020,12020,0
20230613,150600,177683720,12020,12020,12020,12020,4
20230613,150500,177635640,12020,12020,12020,12020,1
20230613,150400,177623620,12010,12010,12010,12010,0
20230613,150300,177623620,12010,12010,12010,12010,0
20230613,150200,177623620,12010,12010,12010,12010,0
20230613,150100,177623620,12010,12040,12040,12010,101
20230613,150000,176410530,12040,12040,12040,12040,0
20230613,145900,176410530,12040,12040,12040,12040,0
20230613,145800,176410530,12040,12040,12040,12040,40
20230613,145700,175928930,12040,12040,12040,12040,20
20230613,145600,175688130,12040,12040,12040,12040,30
20230613,145500,175326930,12040,12040,12040,12040,10
20230613,145400,175206530,12040,12040,12040,12040,0
20230613,145300,175206530,12040,12040,12040,12040,0
20230613,145200,175206530,12040,12040,12040,12040,0
20230613,145100,175206530,12040,12040,12040,12040,1
20230613,145000,175194490,12020,12020,12020,12020,26
20230613,144900,174881970,12020,12020,12020,12020,0
20230613,144800,174881970,12020,12020,12020,12020,0
20230613,144700,174881970,12020,12020,12020,12020,1
20230613,144600,174869950,12040,12040,12040,12040,0
20230613,144500,174869950,12040,12040,12040,12040,0
20230613,144400,174869950,12040,12040,12040,12040,0
20230613,144300,174869950,12040,12040,12040,12040,0
20230613,144200,174869950,12040,12040,12040,12040,96
20230613,144100,173714110,12040,12040,12040,12040,0
20230613,144000,173714110,12040,12040,12040,12040,0
20230613,143900,173714110,12040,12040,12040,12040,0
20230613,143800,173714110,12040,12040,12040,12040,1
20230613,143700,173702070,12000,12000,12000,12000,0
20230613,143600,173702070,12000,12000,12000,12000,0
20230613,143500,173702070,12000,12020,12020,12000,217
20230613,143400,171098010,12030,12040,12040,12030,154
20230613,143300,169245320,12040,12040,12040,12040,40
20230613,143200,168763720,12040,12040,12040,12040,0
20230613,143100,168763720,12040,12040,12040,12040,50
20230613,143000,168161720,12040,12040,12040,12040,219
20230613,142900,165524960,12050,12050,12050,12050,2
20230613,142800,165500860,12050,12050,12050,12050,0
20230613,142700,165500860,12050,12050,12050,12050,0
20230613,142600,165500860,12050,12050,12050,12050,0
20230613,142500,165500860,12050,12050,12050,12050,0
20230613,142400,165500860,12050,12050,12050,12050,0
20230613,142300,165500860,12050,12050,12050,12050,119
20230613,142200,164066910,12050,12050,12050,12050,0
20230613,142100,164066910,12050,12050,12050,12050,0
20230613,142000,164066910,12050,12050,12050,12050,0
20230613,141900,164066910,12050,12050,12050,12050,31
20230613,141800,163693360,12050,12050,12050,12050,1
20230613,141700,163681310,12050,12050,12050,12050,0
20230613,141600,163681310,12050,12050,12050,12050,0
20230613,141500,163681310,12050,12050,12050,12050,104
20230613,141400,162428110,12050,12050,12050,12050,0
20230613,141300,162428110,12050,12050,12050,12050,0
20230613,141200,162428110,12050,12050,12050,12050,3
20230613,141100,162391960,12060,12060,12060,12060,0
20230613,141000,162391960,12060,12060,12060,12060,0
20230613,140900,162391960,12060,12060,12060,12060,0
20230613,140800,162391960,12060,12060,12060,12060,3
20230613,140700,162355780,12060,12060,12060,12060,0
20230613,140600,162355780,12060,12060,12060,12060,0
20230613,140500,162355780,12060,12060,12060,12060,1
20230613,140400,162343720,12060,12060,12060,12060,177
20230613,140300,160209100,12080,12080,12080,12080,101
20230613,140200,158989020,12090,12090,12090,12090,10
20230613,140100,158868120,12090,12090,12090,12090,0
20230613,140000,158868120,12090,12090,12090,12090,0
20230613,135900,158868120,12090,12090,12090,12090,0
20230613,135800,158868120,12090,12090,12090,12090,0
20230613,135700,158868120,12090,12090,12090,12090,0
20230613,135600,158868120,12090,12090,12090,12090,0
20230613,135500,158868120,12090,12090,12090,12090,1
20230613,135400,158856030,12050,12090,12090,12050,6
20230613,135300,158783690,12050,12050,12050,12050,0
20230613,135200,158783690,12050,12050,12050,12050,4
20230613,135100,158735490,12100,12100,12100,12100,0
20230613,135000,158735490,12100,12100,12100,12100,0
20230613,134900,158735490,12100,12100,12100,12100,0
20230613,134800,158735490,12100,12100,12100,12100,0
20230613,134700,158735490,12100,12100,12100,12100,82
20230613,134600,157743290,12100,12100,12100,12100,0
20230613,134500,157743290,12100,12100,12100,12100,102
20230613,134400,156509090,12100,12100,12100,12100,270
20230613,134300,153242090,12100,12090,12100,12090,200
20230613,134200,150823600,12040,12040,12040,12040,1
20230613,134100,150811560,12030,12030,12030,12030,0
20230613,134000,150811560,12030,12030,12030,12030,0
20230613,133900,150811560,12030,12030,12030,12030,0
20230613,133800,150811560,12030,12030,12030,12030,0
20230613,133700,150811560,12030,12030,12030,12030,0
20230613,133600,150811560,12030,12030,12030,12030,0
20230613,133500,150811560,12030,12050,12050,12030,58
20230613,133400,150113560,12090,12090,12090,12090,0
20230613,133300,150113560,12090,12090,12090,12090,55
20230613,133200,149448610,12090,12090,12090,12090,45
20230613,133100,148904560,12070,12070,12070,12070,0
20230613,133000,148904560,12070,12070,12070,12070,1
20230613,132900,148892490,12100,12030,12100,12030,407
20230613,132800,143980530,12030,12010,12030,12010,1092
20230613,132700,130843960,12010,12010,12010,12010,0
20230613,132600,130843960,12010,12010,12010,12010,0
20230613,132500,130843960,12010,12010,12010,12010,0
20230613,132400,130843960,12010,11990,12010,11990,145
20230613,132300,129104390,11990,11990,11990,11990,1284
20230613,132200,113709230,11980,11980,11980,11980,0
20230613,132100,113709230,11980,11980,11980,11980,0
20230613,132000,113709230,11980,11980,11980,11980,2
20230613,131900,113685270,11980,11980,11980,11980,0
20230613,131800,113685270,11980,11980,11980,11980,0
20230613,131700,113685270,11980,11980,11980,11980,0
20230613,131600,113685270,11980,11980,11980,11980,0
20230613,131500,113685270,11980,11980,11980,11980,0
20230613,131400,113685270,11980,11980,11980,11980,0
20230613,131300,113685270,11980,11980,11980,11980,0
20230613,131200,113685270,11980,11980,11980,11980,10
20230613,131100,113565470,11990,11990,11990,11990,0
20230613,131000,113565470,11990,11990,11990,11990,0
20230613,130900,113565470,11990,11990,11990,11990,0
20230613,130800,113565470,11990,11990,11990,11990,1
20230613,130700,113553480,11970,11970,11970,11970,0
20230613,130600,113553480,11970,11970,11970,11970,0
20230613,130500,113553480,11970,11970,11970,11970,6
20230613,130400,113481660,11980,11980,11980,11980,0
20230613,130300,113481660,11980,11980,11980,11980,166
20230613,130200,111492980,11980,11980,11980,11980,0
20230613,130100,111492980,11980,11980,11980,11980,0
20230613,130000,111492980,11980,11980,11980,11980,0
20230613,125900,111492980,11980,11980,11980,11980,0
20230613,125800,111492980,11980,11980,11980,11980,0
20230613,125700,111492980,11980,11980,11980,11980,0
20230613,125600,111492980,11980,11980,11980,11980,0
20230613,125500,111492980,11980,11980,11980,11980,0
20230613,125400,111492980,11980,11980,11980,11980,71
20230613,125300,110642400,11980,11980,11980,11980,0
20230613,125200,110642400,11980,11980,11980,11980,0
20230613,125100,110642400,11980,11980,11980,11980,0
20230613,125000,110642400,11980,11980,11980,11980,0
20230613,124900,110642400,11980,11980,11980,11980,41
20230613,124800,110151220,11980,11980,11980,11980,2
20230613,124700,110127260,11950,11950,11950,11950,0
20230613,124600,110127260,11950,11950,11950,11950,0
20230613,124500,110127260,11950,11950,11950,11950,44
20230613,124400,109601460,11920,11920,11920,11920,0
20230613,124300,109601460,11920,11920,11920,11920,0
20230613,124200,109601460,11920,11920,11920,11920,51
20230613,124100,108993540,11950,11950,11950,11950,0
20230613,124000,108993540,11950,11950,11950,11950,0
20230613,123900,108993540,11950,11950,11950,11950,1
20230613,123800,108981590,11910,11910,11910,11910,0
20230613,123700,108981590,11910,11910,11910,11910,0
20230613,123600,108981590,11910,11930,11930,11910,1452
20230613,123500,91683370,11950,11950,11950,11950,107
20230613,123400,90404720,11920,11920,11920,11920,736
20230613,123300,81631600,11920,11920,11920,11920,1
20230613,123200,81619680,11920,11930,11930,11920,247
20230613,123100,78673890,11950,11950,11950,11950,0
20230613,123000,78673890,11950,11950,11950,11950,0
20230613,122900,78673890,11950,11950,11950,11950,3
20230613,122800,78638040,11950,11950,11950,11950,0
20230613,122700,78638040,11950,11950,11950,11950,0
20230613,122600,78638040,11950,11950,11950,11950,1
20230613,122500,78626090,11980,11980,11980,11980,0
20230613,122400,78626090,11980,11980,11980,11980,0
20230613,122300,78626090,11980,11980,11980,11980,0
20230613,122200,78626090,11980,11980,11980,11980,0
20230613,122100,78626090,11980,11980,11980,11980,0
20230613,122000,78626090,11980,11980,11980,11980,5
20230613,121900,78566190,11990,11990,11990,11990,0
20230613,121800,78566190,11990,11990,11990,11990,0
20230613,121700,78566190,11990,11990,11990,11990,0
20230613,121600,78566190,11990,11990,11990,11990,10
20230613,121500,78446290,11990,11990,11990,11990,0
20230613,121400,78446290,11990,11990,11990,11990,0
20230613,121300,78446290,11990,11990,11990,11990,0
20230613,121200,78446290,11990,11990,11990,11990,0
20230613,121100,78446290,11990,11990,11990,11990,0
20230613,121000,78446290,11990,11990,11990,11990,0
20230613,120900,78446290,11990,11990,11990,11990,0
20230613,120800,78446290,11990,11990,11990,11990,0
20230613,120700,78446290,11990,11990,11990,11990,0
20230613,120600,78446290,11990,11990,11990,11990,0
20230613,120500,78446290,11990,11990,11990,11990,0
20230613,120400,78446290,11990,11990,11990,11990,0
20230613,120300,78446290,11990,11990,11990,11990,3
20230613,120200,78410320,11930,11930,11930,11930,0
20230613,120100,78410320,11930,11930,11930,11930,0
20230613,120000,78410320,11930,11950,11950,11930,500
20230613,115900,72442300,11990,11990,11990,11990,1
20230613,115800,72430310,11950,11960,11960,11950,68
20230613,115700,71617580,11960,11960,11960,11960,1
20230613,115600,71605620,11990,11990,11990,11990,0
20230613,115500,71605620,11990,11990,11990,11990,0
20230613,115400,71605620,11990,11970,11990,11960,31
20230613,115300,71234750,11980,11980,11980,11980,0
20230613,115200,71234750,11980,11980,11980,11980,16
20230613,115100,71043070,11990,11990,11990,11990,0
20230613,115000,71043070,11990,11990,11990,11990,0
20230613,114900,71043070,11990,11990,11990,11990,0
20230613,114800,71043070,11990,11990,11990,11990,0
20230613,114700,71043070,11990,11990,11990,11990,0
20230613,114600,71043070,11990,11990,11990,11990,0
20230613,114500,71043070,11990,12000,12000,11990,279
20230613,114400,67697630,12010,12010,12010,12010,10
20230613,114300,67577530,12010,12010,12010,12010,0
20230613,114200,67577530,12010,12010,12010,12010,9
20230613,114100,67469440,12010,12010,12010,12010,0
20230613,114000,67469440,12010,12010,12010,12010,0
20230613,113900,67469440,12010,12010,12010,12010,0
20230613,113800,67469440,12010,12010,12010,12010,0
20230613,113700,67469440,12010,12010,12010,12010,0
20230613,113600,67469440,12010,12010,12010,12010,0
20230613,113500,67469440,12010,12010,12010,12010,44
20230613,113400,66941000,12010,12010,12010,12010,1
20230613,113300,66928990,12000,12000,12000,12000,0
20230613,113200,66928990,12000,12000,12000,12000,0
20230613,113100,66928990,12000,12000,12000,12000,0
20230613,113000,66928990,12000,12000,12000,12000,0
20230613,112900,66928990,12000,12000,12000,12000,0
20230613,112800,66928990,12000,12000,12000,12000,0
20230613,112700,66928990,12000,12000,12000,12000,0
20230613,112600,66928990,12000,12000,12000,12000,0
20230613,112500,66928990,12000,12000,12000,12000,7
20230613,112400,66844990,12000,12000,12000,12000,0
20230613,112300,66844990,12000,12000,12000,12000,0
20230613,112200,66844990,12000,12000,12000,12000,81
20230613,112100,65872990,12010,12010,12010,12010,0
20230613,112000,65872990,12010,12010,12010,12010,3
20230613,111900,65836960,12010,12010,12010,12010,0
20230613,111800,65836960,12010,12010,12010,12010,0
20230613,111700,65836960,12010,12010,12010,12010,0
20230613,111600,65836960,12010,12010,12010,12010,0
20230613,111500,65836960,12010,12010,12010,12010,16
20230613,111400,65644800,12000,12000,12000,12000,40
20230613,111300,65164800,12000,12000,12000,12000,0
20230613,111200,65164800,12000,12000,12000,12000,90
20230613,111100,64084800,11990,11990,11990,11990,0
20230613,111000,64084800,11990,11990,11990,11990,0
20230613,110900,64084800,11990,11990,11990,11990,0
20230613,110800,64084800,11990,11990,11990,11990,0
20230613,110700,64084800,11990,11990,11990,11990,0
20230613,110600,64084800,11990,11990,11990,11990,0
20230613,110500,64084800,11990,11990,11990,11990,4
20230613,110400,64036840,11990,11990,11990,11990,0
20230613,110300,64036840,11990,11990,11990,11990,1
20230613,110200,64024850,11990,12000,12000,11990,17
20230613,110100,63820950,12000,12000,12000,12000,0
20230613,110000,63820950,12000,12000,12000,12000,0
20230613,105900,63820950,12000,12000,12000,12000,9
20230613,105800,63712950,12000,12000,12000,12000,0
20230613,105700,63712950,12000,11980,12000,11980,77
20230613,105600,62790160,11980,11980,11980,11980,0
20230613,105500,62790160,11980,11980,11980,11980,0
20230613,105400,62790160,11980,11980,11980,11980,0
20230613,105300,62790160,11980,11980,11980,11980,0
20230613,105200,62790160,11980,11980,11980,11980,0
20230613,105100,62790160,11980,11980,11980,11980,10
20230613,105000,62670360,11980,11980,11980,11980,10
20230613,104900,62550560,11980,11980,11980,11980,22
20230613,104800,62287000,11980,11980,11980,11980,45
20230613,104700,61747900,12000,12000,12000,12000,0
20230613,104600,61747900,12000,12000,12000,12000,0
20230613,104500,61747900,12000,12000,12000,12000,0
20230613,104400,61747900,12000,12000,12000,12000,0
20230613,104300,61747900,12000,12000,12000,12000,2
20230613,104200,61723900,12000,12000,12000,12000,0
20230613,104100,61723900,12000,11980,12000,11980,265
20230613,104000,58549180,11980,11980,11980,11980,5
20230613,103900,58489280,11990,11990,11990,11990,88
20230613,103800,57434160,12010,12010,12010,12010,0
20230613,103700,57434160,12010,12010,12010,12010,1
20230613,103600,57422150,12000,12000,12000,12000,30
20230613,103500,57062150,12000,12000,12000,12000,0
20230613,103400,57062150,12000,12000,12000,12000,50
20230613,103300,56462150,12000,12000,12000,12000,0
20230613,103200,56462150,12000,12000,12000,12000,0
20230613,103100,56462150,12000,12000,12000,12000,0
20230613,103000,56462150,12000,12000,12000,12000,10
20230613,102900,56342150,12000,12000,12000,12000,10
20230613,102800,56222150,12000,12000,12000,12000,0
20230613,102700,56222150,12000,12000,12000,12000,3
20230613,102600,56186150,12010,12010,12010,12010,1
20230613,102500,56174140,12000,12000,12000,12000,17
20230613,102400,55970140,12000,12000,12000,12000,0
20230613,102300,55970140,12000,12000,12000,12000,0
20230613,102200,55970140,12000,12000,12000,12000,3
20230613,102100,55934140,12010,12010,12010,12010,0
20230613,102000,55934140,12010,12010,12010,12010,0
20230613,101900,55934140,12010,12010,12010,12010,0
20230613,101800,55934140,12010,12010,12010,12010,0
20230613,101700,55934140,12010,12010,12010,12010,1
20230613,101600,55922130,12010,12010,12010,12010,1
20230613,101500,55910120,12000,12000,12000,12000,0
20230613,101400,55910120,12000,12000,12000,12000,0
20230613,101300,55910120,12000,12000,12000,12000,0
20230613,101200,55910120,12000,12000,12000,12000,105
20230613,101100,54650120,11990,11990,11990,11990,0
20230613,101000,54650120,11990,11990,11990,11990,10
20230613,100900,54530220,12000,12000,12000,12000,0
20230613,100800,54530220,12000,12000,12000,12000,0
20230613,100700,54530220,12000,12000,12000,12000,0
20230613,100600,54530220,12000,12000,12000,12000,0
20230613,100500,54530220,12000,12000,12000,12000,0
20230613,100400,54530220,12000,12000,12000,12000,0
20230613,100300,54530220,12000,12000,12000,12000,0
20230613,100200,54530220,12000,12000,12000,12000,0
20230613,100100,54530220,12000,12000,12000,12000,0
20230613,100000,54530220,12000,12000,12000,12000,0
20230613,095900,54530220,12000,12000,12000,12000,0
20230613,095800,54530220,12000,12000,12000,12000,0
20230613,095700,54530220,12000,11990,12000,11990,11
20230613,095600,54398320,11980,11980,11990,11980,2287
20230613,095500,26998910,11950,11950,11950,11950,422
20230613,095400,21956010,11990,11990,11990,11990,0
20230613,095300,21956010,11990,11990,11990,11990,0
20230613,095200,21956010,11990,11990,11990,11990,0
20230613,095100,21956010,11990,11990,11990,11990,0
20230613,095000,21956010,11990,11990,11990,11990,0
20230613,094900,21956010,11990,11990,11990,11990,5
20230613,094800,21896060,11990,11980,11990,11980,67
20230613,094700,21093380,11990,11990,11990,11990,0
20230613,094600,21093380,11990,11990,11990,11990,1
20230613,094500,21081390,11980,11980,11980,11980,0
20230613,094400,21081390,11980,11980,11980,11980,1
20230613,094300,21069410,12000,12000,12000,12000,0
20230613,094200,21069410,12000,11980,12000,11980,114
20230613,094100,19701690,12000,12000,12000,12000,0
20230613,094000,19701690,12000,12000,12000,12000,10
20230613,093900,19581690,12000,12000,12000,12000,159
20230613,093800,17673690,12000,12000,12000,12000,102
20230613,093700,16449690,11980,11990,11990,11980,6
20230613,093600,16377760,11990,11990,11990,11990,0
20230613,093500,16377760,11990,11980,11990,11980,6
20230613,093400,16305870,11980,11980,11980,11980,2
20230613,093300,16281910,11970,11970,11970,11970,3
20230613,093200,16246000,11970,11970,11970,11970,39
20230613,093100,15779170,11950,11950,11950,11950,368
20230613,093000,11381570,11950,11950,11950,11950,2
20230613,092900,11357670,11930,11940,11950,11930,392
20230613,092800,6677320,11950,11950,11950,11950,41
20230613,092700,6187370,11950,11950,11950,11950,0
20230613,092600,6187370,11950,11950,11950,11950,1
20230613,092500,6175420,11950,11950,11950,11950,0
20230613,092400,6175420,11950,11950,11950,11950,0
20230613,092300,6175420,11950,11950,11950,11950,0
20230613,092200,6175420,11950,11950,11950,11950,1
20230613,092100,6163470,11950,11950,11950,11950,1
20230613,092000,6151520,11960,11970,11970,11960,71
20230613,091900,5302350,11970,11970,11970,11970,20
20230613,091800,5062950,11980,11980,11980,11980,1
20230613,091700,5050970,11990,11960,11990,11960,33
20230613,091600,4656010,11990,11970,11990,11970,4
20230613,091500,4608070,11970,11970,11970,11970,1
20230613,091400,4596100,11980,11980,11990,11980,3
20230613,091300,4560150,12020,12020,12020,12020,0
20230613,091200,4560150,12020,12020,12020,12020,0
20230613,091100,4560150,12020,12020,12020,12020,0
20230613,091000,4560150,12020,12020,12020,12020,50
20230613,090900,3959150,12020,12020,12020,12020,0
20230613,090800,3959150,12020,12020,12020,12020,0
20230613,090700,3959150,12020,12020,12020,12020,4
20230613,090600,3911070,12030,12030,12030,12030,0
20230613,090500,3911070,12030,12030,12030,12030,0
20230613,090400,3911070,12030,12030,12030,12030,2
20230613,090300,3887010,12040,12040,12040,12040,0
20230613,090200,3887010,12040,12040,12040,12040,0
20230613,090100,3887010,12040,12000,12050,12000,163
20230613,090000,1923150,12000,11870,12000,11870,162