KissMeData/367000/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,195000,92984640,11500,11500,11500,11500,152
20230619,194900,92984640,11500,11500,11500,11500,0
20230619,194800,92984640,11500,11500,11500,11500,0
20230619,194700,92984640,11500,11500,11500,11500,0
20230619,194600,92984640,11500,11500,11500,11500,0
20230619,194500,92984640,11500,11500,11500,11500,0
20230619,194400,92984640,11500,11500,11500,11500,0
20230619,194300,92984640,11500,11500,11500,11500,0
20230619,194200,92984640,11500,11500,11500,11500,0
20230619,194100,92984640,11500,11500,11500,11500,0
20230619,194000,92984640,11500,11500,11500,11500,0
20230619,193900,92984640,11500,11500,11500,11500,0
20230619,193800,92984640,11500,11500,11500,11500,0
20230619,193700,92984640,11500,11500,11500,11500,0
20230619,193600,92984640,11500,11500,11500,11500,0
20230619,193500,92984640,11500,11500,11500,11500,0
20230619,193400,92984640,11500,11500,11500,11500,0
20230619,193300,92984640,11500,11500,11500,11500,0
20230619,193200,92984640,11500,11500,11500,11500,0
20230619,193100,92984640,11500,11500,11500,11500,0
20230619,193000,92984640,11500,11500,11500,11500,0
20230619,192900,92984640,11500,11500,11500,11500,0
20230619,192800,92984640,11500,11500,11500,11500,0
20230619,192700,92984640,11500,11500,11500,11500,0
20230619,192600,92984640,11500,11500,11500,11500,0
20230619,192500,92984640,11500,11500,11500,11500,0
20230619,192400,92984640,11500,11500,11500,11500,0
20230619,192300,92984640,11500,11500,11500,11500,0
20230619,192200,92984640,11500,11500,11500,11500,0
20230619,192100,92984640,11500,11500,11500,11500,0
20230619,192000,92984640,11500,11500,11500,11500,152
20230619,191900,92984640,11500,11500,11500,11500,0
20230619,191800,92984640,11500,11500,11500,11500,0
20230619,191700,92984640,11500,11500,11500,11500,0
20230619,191600,92984640,11500,11500,11500,11500,0
20230619,191500,92984640,11500,11500,11500,11500,0
20230619,191400,92984640,11500,11500,11500,11500,0
20230619,191300,92984640,11500,11500,11500,11500,0
20230619,191200,92984640,11500,11500,11500,11500,0
20230619,191100,92984640,11500,11500,11500,11500,0
20230619,191000,92984640,11500,11500,11500,11500,0
20230619,190900,92984640,11500,11500,11500,11500,0
20230619,190800,92984640,11500,11500,11500,11500,0
20230619,190700,92984640,11500,11500,11500,11500,0
20230619,190600,92984640,11500,11500,11500,11500,0
20230619,190500,92984640,11500,11500,11500,11500,0
20230619,190400,92984640,11500,11500,11500,11500,0
20230619,190300,92984640,11500,11500,11500,11500,0
20230619,190200,92984640,11500,11500,11500,11500,0
20230619,190100,92984640,11500,11500,11500,11500,0
20230619,190000,92984640,11500,11500,11500,11500,0
20230619,185900,92984640,11500,11500,11500,11500,0
20230619,185800,92984640,11500,11500,11500,11500,0
20230619,185700,92984640,11500,11500,11500,11500,0
20230619,185600,92984640,11500,11500,11500,11500,0
20230619,185500,92984640,11500,11500,11500,11500,0
20230619,185400,92984640,11500,11500,11500,11500,0
20230619,185300,92984640,11500,11500,11500,11500,0
20230619,185200,92984640,11500,11500,11500,11500,0
20230619,185100,92984640,11500,11500,11500,11500,0
20230619,185000,92984640,11500,11500,11500,11500,152
20230619,184900,92984640,11500,11500,11500,11500,0
20230619,184800,92984640,11500,11500,11500,11500,0
20230619,184700,92984640,11500,11500,11500,11500,0
20230619,184600,92984640,11500,11500,11500,11500,0
20230619,184500,92984640,11500,11500,11500,11500,0
20230619,184400,92984640,11500,11500,11500,11500,0
20230619,184300,92984640,11500,11500,11500,11500,0
20230619,184200,92984640,11500,11500,11500,11500,0
20230619,184100,92984640,11500,11500,11500,11500,0
20230619,184000,92984640,11500,11500,11500,11500,0
20230619,183900,92984640,11500,11500,11500,11500,0
20230619,183800,92984640,11500,11500,11500,11500,0
20230619,183700,92984640,11500,11500,11500,11500,0
20230619,183600,92984640,11500,11500,11500,11500,0
20230619,183500,92984640,11500,11500,11500,11500,0
20230619,183400,92984640,11500,11500,11500,11500,0
20230619,183300,92984640,11500,11500,11500,11500,0
20230619,183200,92984640,11500,11500,11500,11500,0
20230619,183100,92984640,11500,11500,11500,11500,0
20230619,183000,92984640,11500,11500,11500,11500,0
20230619,182900,92984640,11500,11500,11500,11500,0
20230619,182800,92984640,11500,11500,11500,11500,0
20230619,182700,92984640,11500,11500,11500,11500,0
20230619,182600,92984640,11500,11500,11500,11500,0
20230619,182500,92984640,11500,11500,11500,11500,0
20230619,182400,92984640,11500,11500,11500,11500,0
20230619,182300,92984640,11500,11500,11500,11500,0
20230619,182200,92984640,11500,11500,11500,11500,0
20230619,182100,92984640,11500,11500,11500,11500,0
20230619,182000,92984640,11500,11500,11500,11500,152
20230619,181900,92984640,11500,11500,11500,11500,0
20230619,181800,92984640,11500,11500,11500,11500,0
20230619,181700,92984640,11500,11500,11500,11500,0
20230619,181600,92984640,11500,11500,11500,11500,0
20230619,181500,92984640,11500,11500,11500,11500,0
20230619,181400,92984640,11500,11500,11500,11500,0
20230619,181300,92984640,11500,11500,11500,11500,0
20230619,181200,92984640,11500,11500,11500,11500,0
20230619,181100,92984640,11500,11500,11500,11500,0
20230619,181000,92984640,11500,11500,11500,11500,0
20230619,180900,92984640,11500,11500,11500,11500,0
20230619,180800,92984640,11500,11500,11500,11500,0
20230619,180700,92984640,11500,11500,11500,11500,0
20230619,180600,92984640,11500,11500,11500,11500,0
20230619,180500,92984640,11500,11500,11500,11500,0
20230619,180400,92984640,11500,11500,11500,11500,0
20230619,180300,92984640,11500,11500,11500,11500,0
20230619,180200,92984640,11500,11500,11500,11500,0
20230619,180100,92984640,11500,11500,11500,11500,0
20230619,180000,92984640,11500,11500,11500,11500,0
20230619,175900,92984640,11500,11500,11500,11500,0
20230619,175800,92984640,11500,11500,11500,11500,0
20230619,175700,92984640,11500,11500,11500,11500,0
20230619,175600,92984640,11500,11500,11500,11500,0
20230619,175500,92984640,11500,11500,11500,11500,0
20230619,175400,92984640,11500,11500,11500,11500,0
20230619,175300,92984640,11500,11500,11500,11500,0
20230619,175200,92984640,11500,11500,11500,11500,0
20230619,175100,92984640,11500,11500,11500,11500,0
20230619,175000,92984640,11500,11500,11500,11500,152
20230619,174900,92984640,11500,11500,11500,11500,0
20230619,174800,92984640,11500,11500,11500,11500,0
20230619,174700,92984640,11500,11500,11500,11500,0
20230619,174600,92984640,11500,11500,11500,11500,0
20230619,174500,92984640,11500,11500,11500,11500,0
20230619,174400,92984640,11500,11500,11500,11500,0
20230619,174300,92984640,11500,11500,11500,11500,0
20230619,174200,92984640,11500,11500,11500,11500,0
20230619,174100,92984640,11500,11500,11500,11500,0
20230619,174000,92984640,11500,11500,11500,11500,0
20230619,173900,92984640,11500,11500,11500,11500,0
20230619,173800,92984640,11500,11500,11500,11500,0
20230619,173700,92984640,11500,11500,11500,11500,0
20230619,173600,92984640,11500,11500,11500,11500,0
20230619,173500,92984640,11500,11500,11500,11500,0
20230619,173400,92984640,11500,11500,11500,11500,0
20230619,173300,92984640,11500,11500,11500,11500,0
20230619,173200,92984640,11500,11500,11500,11500,0
20230619,173100,92984640,11500,11500,11500,11500,0
20230619,173000,92984640,11500,11500,11500,11500,0
20230619,172900,92984640,11500,11500,11500,11500,0
20230619,172800,92984640,11500,11500,11500,11500,0
20230619,172700,92984640,11500,11500,11500,11500,0
20230619,172600,92984640,11500,11500,11500,11500,0
20230619,172500,92984640,11500,11500,11500,11500,0
20230619,172400,92984640,11500,11500,11500,11500,0
20230619,172300,92984640,11500,11500,11500,11500,0
20230619,172200,92984640,11500,11500,11500,11500,0
20230619,172100,92984640,11500,11500,11500,11500,0
20230619,172000,92984640,11500,11500,11500,11500,152
20230619,171900,92984640,11500,11500,11500,11500,0
20230619,171800,92984640,11500,11500,11500,11500,0
20230619,171700,92984640,11500,11500,11500,11500,0
20230619,171600,92984640,11500,11500,11500,11500,0
20230619,171500,92984640,11500,11500,11500,11500,0
20230619,171400,92984640,11500,11500,11500,11500,0
20230619,171300,92984640,11500,11500,11500,11500,0
20230619,171200,92984640,11500,11500,11500,11500,0
20230619,171100,92984640,11500,11500,11500,11500,0
20230619,171000,92984640,11500,11500,11500,11500,0
20230619,170900,92984640,11500,11500,11500,11500,0
20230619,170800,92984640,11500,11500,11500,11500,0
20230619,170700,92984640,11500,11500,11500,11500,0
20230619,170600,92984640,11500,11500,11500,11500,0
20230619,170500,92984640,11500,11500,11500,11500,0
20230619,170400,92984640,11500,11500,11500,11500,0
20230619,170300,92984640,11500,11500,11500,11500,0
20230619,170200,92984640,11500,11500,11500,11500,0
20230619,170100,92984640,11500,11500,11500,11500,0
20230619,170000,92984640,11500,11500,11500,11500,0
20230619,165900,92984640,11500,11500,11500,11500,0
20230619,165800,92984640,11500,11500,11500,11500,0
20230619,165700,92984640,11500,11500,11500,11500,0
20230619,165600,92984640,11500,11500,11500,11500,0
20230619,165500,92984640,11500,11500,11500,11500,0
20230619,165400,92984640,11500,11500,11500,11500,0
20230619,165300,92984640,11500,11500,11500,11500,0
20230619,165200,92984640,11500,11500,11500,11500,0
20230619,165100,92984640,11500,11500,11500,11500,0
20230619,165000,92984640,11500,11500,11500,11500,152
20230619,164900,92984640,11500,11500,11500,11500,0
20230619,164800,92984640,11500,11500,11500,11500,0
20230619,164700,92984640,11500,11500,11500,11500,0
20230619,164600,92984640,11500,11500,11500,11500,0
20230619,164500,92984640,11500,11500,11500,11500,0
20230619,164400,92984640,11500,11500,11500,11500,0
20230619,164300,92984640,11500,11500,11500,11500,0
20230619,164200,92984640,11500,11500,11500,11500,0
20230619,164100,92984640,11500,11500,11500,11500,0
20230619,164000,92984640,11500,11500,11500,11500,0
20230619,163900,92984640,11500,11500,11500,11500,0
20230619,163800,92984640,11500,11500,11500,11500,0
20230619,163700,92984640,11500,11500,11500,11500,0
20230619,163600,92984640,11500,11500,11500,11500,0
20230619,163500,92984640,11500,11500,11500,11500,0
20230619,163400,92984640,11500,11500,11500,11500,0
20230619,163300,92984640,11500,11500,11500,11500,0
20230619,163200,92984640,11500,11500,11500,11500,0
20230619,163100,92984640,11500,11500,11500,11500,0
20230619,163000,92984640,11500,11500,11500,11500,0
20230619,162900,92984640,11500,11500,11500,11500,0
20230619,162800,92984640,11500,11500,11500,11500,0
20230619,162700,92984640,11500,11500,11500,11500,0
20230619,162600,92984640,11500,11500,11500,11500,0
20230619,162500,92984640,11500,11500,11500,11500,0
20230619,162400,92984640,11500,11500,11500,11500,0
20230619,162300,92984640,11500,11500,11500,11500,0
20230619,162200,92984640,11500,11500,11500,11500,0
20230619,162100,92984640,11500,11500,11500,11500,0
20230619,162000,92984640,11500,11500,11500,11500,152
20230619,161900,92984640,11500,11500,11500,11500,0
20230619,161800,92984640,11500,11500,11500,11500,0
20230619,161700,92984640,11500,11500,11500,11500,0
20230619,161600,92984640,11500,11500,11500,11500,0
20230619,161500,92984640,11500,11500,11500,11500,0
20230619,161400,92984640,11500,11500,11500,11500,0
20230619,161300,92984640,11500,11500,11500,11500,0
20230619,161200,92984640,11500,11500,11500,11500,0
20230619,161100,92984640,11500,11500,11500,11500,0
20230619,161000,92984640,11500,11500,11500,11500,0
20230619,160900,92984640,11500,11500,11500,11500,0
20230619,160800,92984640,11500,11500,11500,11500,0
20230619,160700,92984640,11500,11500,11500,11500,0
20230619,160600,92984640,11500,11500,11500,11500,0
20230619,160500,92984640,11500,11500,11500,11500,0
20230619,160400,92984640,11500,11500,11500,11500,0
20230619,160300,92984640,11500,11500,11500,11500,0
20230619,160200,92984640,11500,11500,11500,11500,0
20230619,160100,92984640,11500,11500,11500,11500,0
20230619,160000,92984640,11500,11500,11500,11500,0
20230619,155900,92984640,11500,11500,11500,11500,0
20230619,155800,92984640,11500,11500,11500,11500,0
20230619,155700,92984640,11500,11500,11500,11500,0
20230619,155600,92984640,11500,11500,11500,11500,0
20230619,155500,92984640,11500,11500,11500,11500,0
20230619,155400,92984640,11500,11500,11500,11500,0
20230619,155300,92984640,11500,11500,11500,11500,0
20230619,155200,92984640,11500,11500,11500,11500,0
20230619,155100,92984640,11500,11500,11500,11500,0
20230619,155000,92984640,11500,11500,11500,11500,152
20230619,154900,92984640,11500,11500,11500,11500,0
20230619,154800,92984640,11500,11500,11500,11500,0
20230619,154700,92984640,11500,11500,11500,11500,0
20230619,154600,92984640,11500,11500,11500,11500,0
20230619,154500,92984640,11500,11500,11500,11500,0
20230619,154400,92984640,11500,11500,11500,11500,0
20230619,154300,92984640,11500,11500,11500,11500,0
20230619,154200,92984640,11500,11500,11500,11500,0
20230619,154100,92984640,11500,11500,11500,11500,0
20230619,154000,92984640,11500,11500,11500,11500,0
20230619,153900,92984640,11500,11500,11500,11500,0
20230619,153800,92984640,11500,11500,11500,11500,0
20230619,153700,92984640,11500,11500,11500,11500,0
20230619,153600,92984640,11500,11500,11500,11500,0
20230619,153500,92984640,11500,11500,11500,11500,0
20230619,153400,92984640,11500,11500,11500,11500,0
20230619,153300,92984640,11500,11500,11500,11500,0
20230619,153200,92984640,11500,11500,11500,11500,0
20230619,153100,92984640,11500,11500,11500,11500,0
20230619,153000,92984640,11500,11500,11500,11500,152
20230619,152900,91236640,11500,11500,11500,11500,0
20230619,152800,91236640,11500,11500,11500,11500,0
20230619,152700,91236640,11500,11500,11500,11500,0
20230619,152600,91236640,11500,11500,11500,11500,0
20230619,152500,91236640,11500,11500,11500,11500,0
20230619,152400,91236640,11500,11500,11500,11500,0
20230619,152300,91236640,11500,11500,11500,11500,0
20230619,152200,91236640,11500,11500,11500,11500,0
20230619,152100,91236640,11500,11500,11500,11500,0
20230619,152000,91236640,11500,11500,11500,11500,0
20230619,151900,91236640,11500,11500,11500,11500,11
20230619,151800,91110140,11500,11500,11500,11500,27
20230619,151700,90799640,11500,11500,11500,11500,0
20230619,151600,90799640,11500,11500,11500,11500,8
20230619,151500,90707640,11500,11500,11500,11500,0
20230619,151400,90707640,11500,11480,11500,11480,24
20230619,151300,90432100,11490,11490,11490,11490,1
20230619,151200,90420610,11480,11480,11480,11480,0
20230619,151100,90420610,11480,11480,11480,11480,0
20230619,151000,90420610,11480,11480,11480,11480,1
20230619,150900,90409130,11370,11470,11480,11370,23
20230619,150800,90145220,11470,11480,11490,11470,116
20230619,150700,88813810,11480,11470,11480,11470,64
20230619,150600,88079380,11460,11460,11460,11460,1
20230619,150500,88067920,11370,11370,11370,11370,0
20230619,150400,88067920,11370,11370,11370,11370,1
20230619,150300,88056550,11460,11460,11460,11460,0
20230619,150200,88056550,11460,11460,11460,11460,0
20230619,150100,88056550,11460,11460,11460,11460,1
20230619,150000,88045090,11370,11370,11370,11370,2
20230619,145900,88022350,11450,11450,11450,11450,0
20230619,145800,88022350,11450,11450,11450,11450,0
20230619,145700,88022350,11450,11450,11450,11450,0
20230619,145600,88022350,11450,11450,11450,11450,0
20230619,145500,88022350,11450,11440,11450,11440,40
20230619,145400,87564390,11420,11430,11430,11420,42
20230619,145300,87084580,11440,11440,11440,11440,20
20230619,145200,86855780,11430,11430,11430,11430,1
20230619,145100,86844350,11430,11440,11440,11430,21
20230619,145000,86604120,11440,11440,11440,11440,20
20230619,144900,86375320,11440,11440,11440,11440,0
20230619,144800,86375320,11440,11440,11440,11440,0
20230619,144700,86375320,11440,11440,11440,11440,20
20230619,144600,86146520,11440,11440,11440,11440,0
20230619,144500,86146520,11440,11440,11440,11440,5
20230619,144400,86089320,11470,11470,11470,11470,0
20230619,144300,86089320,11470,11470,11470,11470,0
20230619,144200,86089320,11470,11470,11470,11470,0
20230619,144100,86089320,11470,11380,11470,11380,494
20230619,144000,80467510,11390,11410,11410,11390,322
20230619,143900,76797910,11410,11410,11410,11410,0
20230619,143800,76797910,11410,11410,11410,11410,0
20230619,143700,76797910,11410,11440,11440,11400,60
20230619,143600,76112610,11480,11480,11480,11480,1
20230619,143500,76101130,11430,11430,11440,11430,70
20230619,143400,75301010,11430,11430,11430,11430,0
20230619,143300,75301010,11430,11430,11430,11430,1
20230619,143200,75289580,11430,11430,11430,11430,10
20230619,143100,75175280,11410,11430,11430,11410,41
20230619,143000,74706910,11430,11430,11430,11430,0
20230619,142900,74706910,11430,11430,11430,11430,1
20230619,142800,74695480,11420,11420,11420,11420,2
20230619,142700,74672640,11430,11430,11430,11430,19
20230619,142600,74455470,11430,11430,11430,11430,119
20230619,142500,73095300,11420,11440,11440,11420,46
20230619,142400,72569520,11400,11400,11400,11400,0
20230619,142300,72569520,11400,11440,11440,11400,120
20230619,142200,71199710,11450,11450,11450,11450,25
20230619,142100,70913460,11450,11450,11450,11450,18
20230619,142000,70707360,11450,11450,11450,11450,0
20230619,141900,70707360,11450,11450,11450,11450,18
20230619,141800,70501260,11450,11450,11450,11450,0
20230619,141700,70501260,11450,11450,11450,11450,18
20230619,141600,70295160,11450,11450,11450,11450,10
20230619,141500,70180660,11450,11450,11450,11450,19
20230619,141400,69963110,11450,11450,11450,11450,0
20230619,141300,69963110,11450,11450,11450,11450,28
20230619,141200,69642510,11450,11450,11450,11450,0
20230619,141100,69642510,11450,11450,11450,11450,0
20230619,141000,69642510,11450,11450,11450,11450,0
20230619,140900,69642510,11450,11450,11450,11450,0
20230619,140800,69642510,11450,11450,11450,11450,19
20230619,140700,69424960,11400,11400,11400,11400,0
20230619,140600,69424960,11400,11400,11400,11400,0
20230619,140500,69424960,11400,11400,11400,11400,0
20230619,140400,69424960,11400,11400,11400,11400,0
20230619,140300,69424960,11400,11400,11400,11400,1
20230619,140200,69413560,11410,11420,11420,11410,130
20230619,140100,67930080,11450,11450,11450,11450,1
20230619,140000,67918630,11440,11430,11440,11420,210
20230619,135900,65520140,11430,11440,11440,11430,49
20230619,135800,64959590,11450,11470,11470,11450,26
20230619,135700,64661510,11470,11480,11480,11470,20
20230619,135600,64431920,11480,11480,11480,11480,0
20230619,135500,64431920,11480,11480,11480,11480,18
20230619,135400,64225280,11470,11470,11470,11470,0
20230619,135300,64225280,11470,11470,11470,11470,0
20230619,135200,64225280,11470,11470,11470,11470,0
20230619,135100,64225280,11470,11470,11470,11470,18
20230619,135000,64018820,11460,11460,11460,11460,0
20230619,134900,64018820,11460,11450,11460,11450,16
20230619,134800,63835470,11450,11460,11460,11450,19
20230619,134700,63617740,11450,11450,11450,11450,11
20230619,134600,63491790,11450,11450,11450,11450,0
20230619,134500,63491790,11450,11450,11450,11450,18
20230619,134400,63285690,11450,11450,11450,11450,0
20230619,134300,63285690,11450,11450,11450,11450,0
20230619,134200,63285690,11450,11450,11450,11450,19
20230619,134100,63068140,11450,11450,11450,11450,0
20230619,134000,63068140,11450,11450,11450,11450,17
20230619,133900,62873490,11450,11450,11450,11450,1
20230619,133800,62862040,11450,11450,11450,11450,2
20230619,133700,62839140,11450,11450,11450,11450,28
20230619,133600,62518540,11450,11450,11450,11450,3
20230619,133500,62484190,11440,11440,11440,11440,7
20230619,133400,62404110,11440,11440,11440,11440,0
20230619,133300,62404110,11440,11440,11440,11440,19
20230619,133200,62186750,11440,11440,11440,11440,0
20230619,133100,62186750,11440,11440,11440,11440,18
20230619,133000,61980830,11440,11440,11440,11440,18
20230619,132900,61774910,11430,11430,11430,11430,0
20230619,132800,61774910,11430,11430,11430,11430,0
20230619,132700,61774910,11430,11430,11430,11430,0
20230619,132600,61774910,11430,11430,11430,11430,18
20230619,132500,61569170,11430,11430,11430,11430,1
20230619,132400,61557740,11440,11440,11440,11440,19
20230619,132300,61340380,11430,11430,11430,11430,0
20230619,132200,61340380,11430,11430,11430,11430,44
20230619,132100,60837460,11430,11430,11430,11430,0
20230619,132000,60837460,11430,11430,11430,11430,18
20230619,131900,60631720,11420,11420,11420,11420,11
20230619,131800,60506100,11420,11420,11420,11420,3
20230619,131700,60471840,11420,11480,11480,11420,20
20230619,131600,60243380,11420,11420,11420,11420,0
20230619,131500,60243380,11420,11420,11420,11420,19
20230619,131400,60026400,11410,11410,11410,11410,0
20230619,131300,60026400,11410,11410,11410,11410,0
20230619,131200,60026400,11410,11410,11410,11410,1
20230619,131100,60014990,11480,11480,11480,11480,0
20230619,131000,60014990,11480,11480,11480,11480,1
20230619,130900,60003510,11490,11490,11490,11490,0
20230619,130800,60003510,11490,11490,11490,11490,0
20230619,130700,60003510,11490,11490,11490,11490,0
20230619,130600,60003510,11490,11490,11490,11490,0
20230619,130500,60003510,11490,11490,11490,11490,0
20230619,130400,60003510,11490,11490,11490,11490,0
20230619,130300,60003510,11490,11490,11490,11490,0
20230619,130200,60003510,11490,11490,11490,11490,0
20230619,130100,60003510,11490,11420,11490,11410,6
20230619,130000,59934950,11490,11490,11490,11490,0
20230619,125900,59934950,11490,11490,11490,11490,0
20230619,125800,59934950,11490,11490,11490,11490,0
20230619,125700,59934950,11490,11490,11490,11490,0
20230619,125600,59934950,11490,11490,11490,11490,0
20230619,125500,59934950,11490,11490,11490,11490,1
20230619,125400,59923460,11390,11430,11430,11390,200
20230619,125300,57642310,11500,11500,11500,11500,0
20230619,125200,57642310,11500,11500,11500,11500,0
20230619,125100,57642310,11500,11500,11500,11500,0
20230619,125000,57642310,11500,11500,11500,11500,0
20230619,124900,57642310,11500,11500,11500,11500,0
20230619,124800,57642310,11500,11500,11500,11500,0
20230619,124700,57642310,11500,11500,11500,11500,0
20230619,124600,57642310,11500,11500,11500,11500,0
20230619,124500,57642310,11500,11500,11500,11500,0
20230619,124400,57642310,11500,11500,11500,11500,0
20230619,124300,57642310,11500,11500,11500,11500,0
20230619,124200,57642310,11500,11500,11500,11500,0
20230619,124100,57642310,11500,11500,11500,11500,0
20230619,124000,57642310,11500,11500,11500,11500,0
20230619,123900,57642310,11500,11500,11500,11500,0
20230619,123800,57642310,11500,11500,11500,11500,0
20230619,123700,57642310,11500,11500,11500,11500,0
20230619,123600,57642310,11500,11500,11500,11500,0
20230619,123500,57642310,11500,11500,11500,11500,1
20230619,123400,57630810,11400,11480,11480,11400,150
20230619,123300,55916520,11490,11510,11510,11490,22
20230619,123200,55663430,11510,11510,11510,11510,14
20230619,123100,55502290,11500,11500,11500,11500,2
20230619,123000,55479290,11500,11500,11500,11500,0
20230619,122900,55479290,11500,11500,11500,11500,14
20230619,122800,55318290,11500,11500,11500,11500,0
20230619,122700,55318290,11500,11500,11500,11500,0
20230619,122600,55318290,11500,11500,11500,11500,14
20230619,122500,55157290,11500,11500,11500,11500,0
20230619,122400,55157290,11500,11490,11500,11490,45
20230619,122300,54640110,11490,11490,11490,11490,0
20230619,122200,54640110,11490,11490,11490,11490,8
20230619,122100,54548190,11480,11480,11480,11480,0
20230619,122000,54548190,11480,11480,11480,11480,5
20230619,121900,54490790,11470,11470,11470,11470,4
20230619,121800,54444910,11470,11470,11470,11470,13
20230619,121700,54295800,11470,11470,11470,11470,2
20230619,121600,54272860,11470,11460,11470,11460,9
20230619,121500,54169640,11470,11470,11470,11470,4
20230619,121400,54123760,11480,11480,11480,11480,14
20230619,121300,53963040,11470,11480,11480,11470,6
20230619,121200,53894180,11480,11470,11480,11470,11
20230619,121100,53767920,11470,11470,11470,11470,4
20230619,121000,53722040,11480,11470,11480,11470,15
20230619,120900,53549850,11490,11490,11490,11470,41
20230619,120800,53078780,11490,11490,11490,11490,1
20230619,120700,53067290,11470,11470,11470,11470,12
20230619,120600,52929650,11470,11470,11470,11470,1
20230619,120500,52918180,11470,11470,11470,11470,9
20230619,120400,52814950,11470,11460,11470,11460,26
20230619,120300,52516940,11460,11470,11470,11460,15
20230619,120200,52344900,11460,11460,11460,11460,0
20230619,120100,52344900,11460,11460,11460,11460,0
20230619,120000,52344900,11460,11470,11470,11460,19
20230619,115900,52127060,11500,11470,11500,11470,16
20230619,115800,51943510,11470,11470,11470,11470,3
20230619,115700,51909100,11470,11460,11470,11460,7
20230619,115600,51828860,11450,11450,11450,11450,0
20230619,115500,51828860,11450,11450,11450,11450,2
20230619,115400,51805960,11450,11450,11450,11450,2
20230619,115300,51783060,11450,11440,11450,11440,13
20230619,115200,51634220,11450,11460,11460,11450,18
20230619,115100,51427990,11470,11470,11470,11470,14
20230619,115000,51267410,11460,11460,11460,11460,0
20230619,114900,51267410,11460,11460,11460,11460,0
20230619,114800,51267410,11460,11490,11490,11460,2
20230619,114700,51244460,11470,11460,11480,11460,18
20230619,114600,51038000,11470,11470,11470,11470,1
20230619,114500,51026530,11460,11460,11460,11460,11
20230619,114400,50900470,11450,11450,11450,11450,0
20230619,114300,50900470,11450,11450,11450,11450,8
20230619,114200,50808870,11440,11440,11440,11440,0
20230619,114100,50808870,11440,11450,11450,11440,15
20230619,114000,50637130,11450,11460,11460,11450,15
20230619,113900,50465350,11450,11450,11450,11450,2
20230619,113800,50442450,11440,11440,11440,11440,0
20230619,113700,50442450,11440,11440,11440,11440,0
20230619,113600,50442450,11440,11440,11440,11440,0
20230619,113500,50442450,11440,11440,11440,11440,14
20230619,113400,50282290,11460,11460,11460,11460,0
20230619,113300,50282290,11460,11460,11460,11460,10
20230619,113200,50167690,11460,11430,11460,11430,24
20230619,113100,49893340,11460,11460,11460,11460,1
20230619,113000,49881880,11430,11450,11450,11430,29
20230619,112900,49549980,11450,11450,11450,11450,0
20230619,112800,49549980,11450,11450,11450,11450,14
20230619,112700,49389680,11440,11440,11440,11440,0
20230619,112600,49389680,11440,11440,11440,11440,0
20230619,112500,49389680,11440,11450,11450,11440,14
20230619,112400,49229390,11460,11460,11460,11460,0
20230619,112300,49229390,11460,11460,11460,11460,0
20230619,112200,49229390,11460,11460,11460,11460,1
20230619,112100,49217930,11420,11460,11460,11420,130
20230619,112000,47730440,11480,11480,11480,11480,1
20230619,111900,47718960,11460,11500,11500,11460,14
20230619,111800,47558480,11460,11460,11460,11460,14
20230619,111700,47398040,11440,11440,11440,11440,0
20230619,111600,47398040,11440,11440,11440,11440,0
20230619,111500,47398040,11440,11440,11440,11440,0
20230619,111400,47398040,11440,11440,11440,11440,0
20230619,111300,47398040,11440,11440,11440,11440,30
20230619,111200,47054840,11500,11500,11500,11500,2
20230619,111100,47031840,11530,11530,11530,11530,0
20230619,111000,47031840,11530,11530,11530,11530,0
20230619,110900,47031840,11530,11440,11530,11440,151
20230619,110800,45294880,11430,11430,11430,11430,2
20230619,110700,45272020,11440,11440,11440,11440,13
20230619,110600,45123300,11430,11430,11430,11430,0
20230619,110500,45123300,11430,11430,11430,11430,13
20230619,110400,44974710,11450,11450,11450,11450,0
20230619,110300,44974710,11450,11450,11450,11450,12
20230619,110200,44837310,11450,11450,11450,11450,1
20230619,110100,44825860,11390,11390,11390,11390,0
20230619,110000,44825860,11390,11390,11390,11390,0
20230619,105900,44825860,11390,11390,11390,11390,0
20230619,105800,44825860,11390,11390,11390,11390,47
20230619,105700,44290530,11390,11380,11390,11380,51
20230619,105600,43710020,11380,11380,11380,11380,16
20230619,105500,43527940,11360,11370,11380,11360,27
20230619,105400,43220970,11380,11380,11380,11380,1
20230619,105300,43209590,11390,11380,11390,11380,21
20230619,105200,42970480,11390,11390,11390,11390,0
20230619,105100,42970480,11390,11390,11390,11390,14
20230619,105000,42811020,11380,11380,11380,11380,23
20230619,104900,42549280,11380,11380,11380,11380,15
20230619,104800,42378580,11390,11390,11390,11390,1
20230619,104700,42367190,11390,11400,11400,11390,32
20230619,104600,42002570,11390,11390,11390,11390,0
20230619,104500,42002570,11390,11390,11390,11390,0
20230619,104400,42002570,11390,11410,11410,11390,27
20230619,104300,41694660,11410,11410,11410,11410,0
20230619,104200,41694660,11410,11410,11410,11410,0
20230619,104100,41694660,11410,11410,11410,11410,14
20230619,104000,41534920,11400,11400,11400,11400,0
20230619,103900,41534920,11400,11400,11400,11400,2
20230619,103800,41512120,11390,11400,11400,11390,9
20230619,103700,41409530,11470,11470,11470,11470,0
20230619,103600,41409530,11470,11400,11470,11400,6
20230619,103500,41341060,11390,11390,11390,11390,13
20230619,103400,41192990,11400,11400,11400,11400,13
20230619,103300,41044790,11400,11420,11420,11400,142
20230619,103200,39425740,11420,11440,11440,11420,25
20230619,103100,39139930,11430,11430,11430,11430,0
20230619,103000,39139930,11430,11430,11430,11430,10
20230619,102900,39025630,11410,11410,11410,11410,0
20230619,102800,39025630,11410,11410,11410,11410,0
20230619,102700,39025630,11410,11410,11410,11410,0
20230619,102600,39025630,11410,11440,11440,11410,99
20230619,102500,37893760,11440,11440,11440,11440,0
20230619,102400,37893760,11440,11440,11440,11440,0
20230619,102300,37893760,11440,11440,11440,11440,1
20230619,102200,37882320,11440,11440,11440,11440,0
20230619,102100,37882320,11440,11430,11440,11430,45
20230619,102000,37367880,11400,11400,11400,11400,5
20230619,101900,37310880,11430,11430,11430,11430,45
20230619,101800,36796530,11410,11410,11410,11410,21
20230619,101700,36556920,11410,11410,11410,11410,0
20230619,101600,36556920,11410,11410,11410,11410,13
20230619,101500,36408590,11410,11410,11410,11410,0
20230619,101400,36408590,11410,11410,11410,11410,15
20230619,101300,36237440,11410,11410,11410,11410,0
20230619,101200,36237440,11410,11410,11410,11410,14
20230619,101100,36077700,11410,11410,11410,11410,7
20230619,101000,35997830,11410,11410,11410,11410,2
20230619,100900,35975010,11410,11410,11410,11410,0
20230619,100800,35975010,11410,11410,11410,11410,0
20230619,100700,35975010,11410,11410,11410,11410,0
20230619,100600,35975010,11410,11410,11410,11410,1
20230619,100500,35963600,11410,11410,11410,11410,0
20230619,100400,35963600,11410,11410,11410,11410,2
20230619,100300,35940780,11410,11410,11410,11410,0
20230619,100200,35940780,11410,11410,11410,11410,14
20230619,100100,35781040,11410,11410,11410,11410,0
20230619,100000,35781040,11410,11410,11410,11410,0
20230619,095900,35781040,11410,11350,11410,11350,73
20230619,095800,34948530,11360,11360,11360,11360,4
20230619,095700,34903090,11350,11350,11350,11350,0
20230619,095600,34903090,11350,11350,11350,11350,0
20230619,095500,34903090,11350,11350,11350,11350,0
20230619,095400,34903090,11350,11350,11350,11350,0
20230619,095300,34903090,11350,11350,11350,11350,22
20230619,095200,34653390,11350,11350,11350,11350,0
20230619,095100,34653390,11350,11370,11370,11350,50
20230619,095000,34085840,11490,11490,11490,11490,0
20230619,094900,34085840,11490,11470,11490,11470,20
20230619,094800,33856070,11480,11480,11480,11470,20
20230619,094700,33626480,11480,11470,11480,11470,22
20230619,094600,33374040,11520,11520,11520,11520,0
20230619,094500,33374040,11520,11520,11520,11520,1
20230619,094400,33362520,11360,11360,11360,11360,56
20230619,094300,32726360,11320,11320,11320,11320,169
20230619,094200,30813280,11360,11360,11360,11360,0
20230619,094100,30813280,11360,11360,11360,11360,0
20230619,094000,30813280,11360,11360,11360,11360,0
20230619,093900,30813280,11360,11320,11360,11310,53
20230619,093800,30211740,11360,11360,11360,11360,101
20230619,093700,29064380,11360,11360,11360,11360,135
20230619,093600,27530780,11360,11380,11380,11350,424
20230619,093500,22713160,11420,11420,11420,11420,7
20230619,093400,22633220,11380,11400,11420,11380,400
20230619,093300,18078710,11460,11420,11460,11410,140
20230619,093200,16480690,11430,11450,11460,11430,116
20230619,093100,15152780,11470,11470,11470,11470,0
20230619,093000,15152780,11470,11470,11470,11470,51
20230619,092900,14567810,11520,11520,11520,11520,0
20230619,092800,14567810,11520,11520,11520,11520,0
20230619,092700,14567810,11520,11520,11520,11520,0
20230619,092600,14567810,11520,11520,11520,11520,0
20230619,092500,14567810,11520,11500,11520,11500,100
20230619,092400,13417290,11530,11530,11530,11530,0
20230619,092300,13417290,11530,11530,11530,11530,0
20230619,092200,13417290,11530,11530,11530,11530,0
20230619,092100,13417290,11530,11530,11530,11530,0
20230619,092000,13417290,11530,11530,11530,11530,0
20230619,091900,13417290,11530,11450,11530,11430,171
20230619,091800,11460510,11450,11460,11460,11450,227
20230619,091700,8860960,11500,11500,11500,11500,0
20230619,091600,8860960,11500,11480,11500,11480,30
20230619,091500,8516540,11480,11480,11480,11480,0
20230619,091400,8516540,11480,11480,11480,11480,8
20230619,091300,8424700,11480,11480,11480,11480,2
20230619,091200,8401740,11470,11470,11470,11470,0
20230619,091100,8401740,11470,11470,11470,11470,20
20230619,091000,8172340,11470,11470,11470,11470,30
20230619,090900,7828240,11460,11460,11470,11460,243
20230619,090800,5042890,11470,11490,11490,11470,271
20230619,090700,1932260,11600,11600,11600,11600,0
20230619,090600,1932260,11600,11600,11600,11600,0
20230619,090500,1932260,11600,11600,11600,11600,0
20230619,090400,1932260,11600,11600,11600,11600,1
20230619,090300,1920660,11490,11540,11630,11490,66
20230619,090200,1160240,11500,11500,11500,11500,69
20230619,090100,366740,11500,11480,11500,11470,11
20230619,090000,240450,11450,11450,11450,11450,21