KissMeData/084010/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,184600,567239190,13080,13080,13080,13080,322
20230619,184500,567239190,13080,13080,13080,13080,0
20230619,184400,567239190,13080,13080,13080,13080,0
20230619,184300,567239190,13080,13080,13080,13080,0
20230619,184200,567239190,13080,13080,13080,13080,0
20230619,184100,567239190,13080,13080,13080,13080,0
20230619,184000,567239190,13080,13080,13080,13080,0
20230619,183900,567239190,13080,13080,13080,13080,0
20230619,183800,567239190,13080,13080,13080,13080,0
20230619,183700,567239190,13080,13080,13080,13080,0
20230619,183600,567239190,13080,13080,13080,13080,0
20230619,183500,567239190,13080,13080,13080,13080,0
20230619,183400,567239190,13080,13080,13080,13080,0
20230619,183300,567239190,13080,13080,13080,13080,0
20230619,183200,567239190,13080,13080,13080,13080,0
20230619,183100,567239190,13080,13080,13080,13080,0
20230619,183000,567239190,13080,13080,13080,13080,0
20230619,182900,567239190,13080,13080,13080,13080,0
20230619,182800,567239190,13080,13080,13080,13080,0
20230619,182700,567239190,13080,13080,13080,13080,0
20230619,182600,567239190,13080,13080,13080,13080,0
20230619,182500,567239190,13080,13080,13080,13080,0
20230619,182400,567239190,13080,13080,13080,13080,0
20230619,182300,567239190,13080,13080,13080,13080,0
20230619,182200,567239190,13080,13080,13080,13080,0
20230619,182100,567239190,13080,13080,13080,13080,0
20230619,182000,567239190,13080,13080,13080,13080,0
20230619,181900,567239190,13080,13080,13080,13080,0
20230619,181800,567239190,13080,13080,13080,13080,0
20230619,181700,567239190,13080,13080,13080,13080,0
20230619,181600,567239190,13080,13080,13080,13080,322
20230619,181500,567239190,13080,13080,13080,13080,0
20230619,181400,567239190,13080,13080,13080,13080,0
20230619,181300,567239190,13080,13080,13080,13080,0
20230619,181200,567239190,13080,13080,13080,13080,0
20230619,181100,567239190,13080,13080,13080,13080,0
20230619,181000,567239190,13080,13080,13080,13080,0
20230619,180900,567239190,13080,13080,13080,13080,0
20230619,180800,567239190,13080,13080,13080,13080,0
20230619,180700,567239190,13080,13080,13080,13080,0
20230619,180600,567239190,13080,13080,13080,13080,0
20230619,180500,567239190,13080,13080,13080,13080,0
20230619,180400,567239190,13080,13080,13080,13080,0
20230619,180300,567239190,13080,13080,13080,13080,0
20230619,180200,567239190,13080,13080,13080,13080,0
20230619,180100,567239190,13080,13080,13080,13080,0
20230619,180000,567239190,13080,13080,13080,13080,0
20230619,175900,567239190,13080,13080,13080,13080,0
20230619,175800,567239190,13080,13080,13080,13080,0
20230619,175700,567239190,13080,13080,13080,13080,0
20230619,175600,567239190,13080,13080,13080,13080,0
20230619,175500,567239190,13080,13080,13080,13080,0
20230619,175400,567239190,13080,13080,13080,13080,0
20230619,175300,567239190,13080,13080,13080,13080,0
20230619,175200,567239190,13080,13080,13080,13080,0
20230619,175100,567239190,13080,13080,13080,13080,0
20230619,175000,567239190,13080,13080,13080,13080,0
20230619,174900,567239190,13080,13080,13080,13080,0
20230619,174800,567239190,13080,13080,13080,13080,0
20230619,174700,567239190,13080,13080,13080,13080,0
20230619,174600,567239190,13080,13080,13080,13080,322
20230619,174500,567239190,13080,13080,13080,13080,0
20230619,174400,567239190,13080,13080,13080,13080,0
20230619,174300,567239190,13080,13080,13080,13080,0
20230619,174200,567239190,13080,13080,13080,13080,0
20230619,174100,567239190,13080,13080,13080,13080,0
20230619,174000,567239190,13080,13080,13080,13080,0
20230619,173900,567239190,13080,13080,13080,13080,0
20230619,173800,567239190,13080,13080,13080,13080,0
20230619,173700,567239190,13080,13080,13080,13080,0
20230619,173600,567239190,13080,13080,13080,13080,0
20230619,173500,567239190,13080,13080,13080,13080,0
20230619,173400,567239190,13080,13080,13080,13080,0
20230619,173300,567239190,13080,13080,13080,13080,0
20230619,173200,567239190,13080,13080,13080,13080,0
20230619,173100,567239190,13080,13080,13080,13080,0
20230619,173000,567239190,13080,13080,13080,13080,0
20230619,172900,567239190,13080,13080,13080,13080,0
20230619,172800,567239190,13080,13080,13080,13080,0
20230619,172700,567239190,13080,13080,13080,13080,0
20230619,172600,567239190,13080,13080,13080,13080,0
20230619,172500,567239190,13080,13080,13080,13080,0
20230619,172400,567239190,13080,13080,13080,13080,0
20230619,172300,567239190,13080,13080,13080,13080,0
20230619,172200,567239190,13080,13080,13080,13080,0
20230619,172100,567239190,13080,13080,13080,13080,0
20230619,172000,567239190,13080,13080,13080,13080,0
20230619,171900,567239190,13080,13080,13080,13080,0
20230619,171800,567239190,13080,13080,13080,13080,0
20230619,171700,567239190,13080,13080,13080,13080,0
20230619,171600,567239190,13080,13080,13080,13080,322
20230619,171500,567239190,13080,13080,13080,13080,0
20230619,171400,567239190,13080,13080,13080,13080,0
20230619,171300,567239190,13080,13080,13080,13080,0
20230619,171200,567239190,13080,13080,13080,13080,0
20230619,171100,567239190,13080,13080,13080,13080,0
20230619,171000,567239190,13080,13080,13080,13080,0
20230619,170900,567239190,13080,13080,13080,13080,0
20230619,170800,567239190,13080,13080,13080,13080,0
20230619,170700,567239190,13080,13080,13080,13080,0
20230619,170600,567239190,13080,13080,13080,13080,0
20230619,170500,567239190,13080,13080,13080,13080,0
20230619,170400,567239190,13080,13080,13080,13080,0
20230619,170300,567239190,13080,13080,13080,13080,0
20230619,170200,567239190,13080,13080,13080,13080,0
20230619,170100,567239190,13080,13080,13080,13080,0
20230619,170000,567239190,13080,13080,13080,13080,0
20230619,165900,567239190,13080,13080,13080,13080,0
20230619,165800,567239190,13080,13080,13080,13080,0
20230619,165700,567239190,13080,13080,13080,13080,0
20230619,165600,567239190,13080,13080,13080,13080,0
20230619,165500,567239190,13080,13080,13080,13080,0
20230619,165400,567239190,13080,13080,13080,13080,0
20230619,165300,567239190,13080,13080,13080,13080,0
20230619,165200,567239190,13080,13080,13080,13080,0
20230619,165100,567239190,13080,13080,13080,13080,0
20230619,165000,567239190,13080,13080,13080,13080,0
20230619,164900,567239190,13080,13080,13080,13080,0
20230619,164800,567239190,13080,13080,13080,13080,0
20230619,164700,567239190,13080,13080,13080,13080,0
20230619,164600,567239190,13080,13080,13080,13080,322
20230619,164500,567239190,13080,13080,13080,13080,0
20230619,164400,567239190,13080,13080,13080,13080,0
20230619,164300,567239190,13080,13080,13080,13080,0
20230619,164200,567239190,13080,13080,13080,13080,0
20230619,164100,567239190,13080,13080,13080,13080,0
20230619,164000,567239190,13080,13080,13080,13080,0
20230619,163900,567239190,13080,13080,13080,13080,0
20230619,163800,567239190,13080,13080,13080,13080,0
20230619,163700,567239190,13080,13080,13080,13080,0
20230619,163600,567239190,13080,13080,13080,13080,0
20230619,163500,567239190,13080,13080,13080,13080,0
20230619,163400,567239190,13080,13080,13080,13080,0
20230619,163300,567239190,13080,13080,13080,13080,0
20230619,163200,567239190,13080,13080,13080,13080,0
20230619,163100,567239190,13080,13080,13080,13080,0
20230619,163000,567239190,13080,13080,13080,13080,0
20230619,162900,567239190,13080,13080,13080,13080,0
20230619,162800,567239190,13080,13080,13080,13080,0
20230619,162700,567239190,13080,13080,13080,13080,0
20230619,162600,567239190,13080,13080,13080,13080,0
20230619,162500,567239190,13080,13080,13080,13080,0
20230619,162400,567239190,13080,13080,13080,13080,0
20230619,162300,567239190,13080,13080,13080,13080,0
20230619,162200,567239190,13080,13080,13080,13080,0
20230619,162100,567239190,13080,13080,13080,13080,0
20230619,162000,567239190,13080,13080,13080,13080,0
20230619,161900,567239190,13080,13080,13080,13080,0
20230619,161800,567239190,13080,13080,13080,13080,0
20230619,161700,567239190,13080,13080,13080,13080,0
20230619,161600,567239190,13080,13080,13080,13080,322
20230619,161500,567239190,13080,13080,13080,13080,0
20230619,161400,567239190,13080,13080,13080,13080,0
20230619,161300,567239190,13080,13080,13080,13080,0
20230619,161200,567239190,13080,13080,13080,13080,0
20230619,161100,567239190,13080,13080,13080,13080,0
20230619,161000,567239190,13080,13080,13080,13080,0
20230619,160900,567239190,13080,13080,13080,13080,0
20230619,160800,567239190,13080,13080,13080,13080,0
20230619,160700,567239190,13080,13080,13080,13080,0
20230619,160600,567239190,13080,13080,13080,13080,0
20230619,160500,567239190,13080,13080,13080,13080,0
20230619,160400,567239190,13080,13080,13080,13080,0
20230619,160300,567239190,13080,13080,13080,13080,0
20230619,160200,567239190,13080,13080,13080,13080,0
20230619,160100,567239190,13080,13080,13080,13080,0
20230619,160000,567239190,13080,13080,13080,13080,0
20230619,155900,567239190,13080,13080,13080,13080,0
20230619,155800,567239190,13080,13080,13080,13080,0
20230619,155700,567239190,13080,13080,13080,13080,0
20230619,155600,567239190,13080,13080,13080,13080,0
20230619,155500,567239190,13080,13080,13080,13080,0
20230619,155400,567239190,13080,13080,13080,13080,0
20230619,155300,567239190,13080,13080,13080,13080,0
20230619,155200,567239190,13080,13080,13080,13080,0
20230619,155100,567239190,13080,13080,13080,13080,0
20230619,155000,567239190,13080,13080,13080,13080,0
20230619,154900,567239190,13080,13080,13080,13080,0
20230619,154800,567239190,13080,13080,13080,13080,0
20230619,154700,567239190,13080,13080,13080,13080,0
20230619,154600,567239190,13080,13080,13080,13080,322
20230619,154500,567239190,13080,13080,13080,13080,0
20230619,154400,567239190,13080,13080,13080,13080,0
20230619,154300,567239190,13080,13080,13080,13080,0
20230619,154200,567239190,13080,13080,13080,13080,0
20230619,154100,567239190,13080,13080,13080,13080,0
20230619,154000,567239190,13080,13080,13080,13080,0
20230619,153900,567239190,13080,13080,13080,13080,0
20230619,153800,567239190,13080,13080,13080,13080,0
20230619,153700,567239190,13080,13080,13080,13080,0
20230619,153600,567239190,13080,13080,13080,13080,0
20230619,153500,567239190,13080,13080,13080,13080,0
20230619,153400,567239190,13080,13080,13080,13080,0
20230619,153300,567239190,13080,13080,13080,13080,0
20230619,153200,567239190,13080,13080,13080,13080,0
20230619,153100,567239190,13080,13080,13080,13080,0
20230619,153000,567239190,13080,13080,13080,13080,322
20230619,152900,563027430,13030,13030,13030,13030,0
20230619,152800,563027430,13030,13030,13030,13030,0
20230619,152700,563027430,13030,13030,13030,13030,0
20230619,152600,563027430,13030,13030,13030,13030,0
20230619,152500,563027430,13030,13030,13030,13030,0
20230619,152400,563027430,13030,13030,13030,13030,0
20230619,152300,563027430,13030,13030,13030,13030,0
20230619,152200,563027430,13030,13030,13030,13030,0
20230619,152100,563027430,13030,13030,13030,13030,0
20230619,152000,563027430,13030,13030,13030,13030,0
20230619,151900,563027430,13030,13030,13080,13030,25
20230619,151800,562700680,13030,13030,13030,13030,15
20230619,151700,562505230,13090,13090,13090,13090,11
20230619,151600,562361240,13030,13030,13030,13030,73
20230619,151500,561410050,13030,13030,13030,13030,45
20230619,151400,560823700,13030,13030,13030,13030,0
20230619,151300,560823700,13030,13090,13090,13030,182
20230619,151200,558445100,13090,13030,13090,13030,190
20230619,151100,555959200,13030,13030,13030,13030,0
20230619,151000,555959200,13030,13030,13030,13030,63
20230619,150900,555138310,13020,13030,13030,13020,228
20230619,150800,552167900,13020,13020,13020,13020,0
20230619,150700,552167900,13020,13020,13020,13020,63
20230619,150600,551347640,13020,13020,13020,13020,44
20230619,150500,550774760,13020,13020,13020,13020,0
20230619,150400,550774760,13020,13020,13020,13020,263
20230619,150300,547350500,13030,13030,13030,13030,28
20230619,150200,546985660,13020,13020,13020,13020,0
20230619,150100,546985660,13020,13020,13020,13020,63
20230619,150000,546165400,13020,13020,13020,13020,103
20230619,145900,544824340,13020,13020,13020,13020,0
20230619,145800,544824340,13020,13020,13020,13020,63
20230619,145700,544004080,13020,13020,13020,13020,55
20230619,145600,543287980,13090,13090,13090,13090,154
20230619,145500,541272120,13090,13080,13090,13080,150
20230619,145400,539309770,13010,13010,13010,13010,73
20230619,145300,538360040,13010,13080,13080,13010,15
20230619,145200,538164750,13010,13010,13010,13010,0
20230619,145100,538164750,13010,13010,13010,13010,72
20230619,145000,537228030,13010,13010,13010,13010,35
20230619,144900,536772680,13020,13020,13020,13020,0
20230619,144800,536772680,13020,13020,13020,13020,274
20230619,144700,533205200,13020,13020,13020,13020,12
20230619,144600,533048960,13010,13010,13010,13010,0
20230619,144500,533048960,13010,13020,13020,13010,72
20230619,144400,532112150,13020,13020,13020,13020,32
20230619,144300,531695510,13020,13020,13020,13020,0
20230619,144200,531695510,13020,13020,13020,13020,72
20230619,144100,530758070,13020,13020,13020,13020,28
20230619,144000,530393510,13030,13030,13030,13030,1
20230619,143900,530380480,13010,13030,13030,13010,71
20230619,143800,529456610,13030,13030,13080,13030,351
20230619,143700,524878680,13030,13030,13030,13030,0
20230619,143600,524878680,13030,13040,13040,13030,73
20230619,143500,523927390,13040,13080,13080,13040,531
20230619,143400,516997950,13040,13040,13040,13040,0
20230619,143300,516997950,13040,13050,13050,13040,72
20230619,143200,516058980,13050,13050,13050,13050,391
20230619,143100,510956430,13050,13050,13050,13050,0
20230619,143000,510956430,13050,13050,13050,13050,73
20230619,142900,510003780,13050,13050,13050,13050,8
20230619,142800,509899380,13040,13040,13040,13040,0
20230619,142700,509899380,13040,13040,13040,13040,63
20230619,142600,509077860,13040,13040,13040,13040,18
20230619,142500,508843140,13040,13040,13040,13040,0
20230619,142400,508843140,13040,13040,13040,13040,63
20230619,142300,508021620,13040,13040,13040,13040,17
20230619,142200,507799940,13050,13050,13050,13050,0
20230619,142100,507799940,13050,13050,13050,13050,42
20230619,142000,507251840,13050,13050,13050,13050,40
20230619,141900,506729840,13040,13040,13040,13040,0
20230619,141800,506729840,13040,13040,13040,13040,0
20230619,141700,506729840,13040,13050,13050,13040,96
20230619,141600,505477670,13080,13080,13080,13080,0
20230619,141500,505477670,13080,13070,13080,13070,130
20230619,141400,503777280,13040,13050,13050,13040,111
20230619,141300,502329360,13040,13040,13040,13040,0
20230619,141200,502329360,13040,13040,13040,13040,0
20230619,141100,502329360,13040,13040,13040,13040,372
20230619,141000,497478480,13040,13040,13040,13040,8
20230619,140900,497374160,13040,13040,13040,13040,0
20230619,140800,497374160,13040,13040,13040,13040,72
20230619,140700,496435280,13040,13070,13070,13040,87
20230619,140600,495298520,13070,13070,13070,13070,0
20230619,140500,495298520,13070,13050,13070,13050,21
20230619,140400,495024390,13060,13060,13060,13060,8
20230619,140300,494919910,13040,13040,13040,13040,0
20230619,140200,494919910,13040,13040,13040,13040,69
20230619,140100,494020150,13040,13040,13040,13040,17
20230619,140000,493798470,13040,13040,13040,13040,0
20230619,135900,493798470,13040,13070,13080,13040,159
20230619,135800,491721610,13040,13040,13040,13040,8
20230619,135700,491617290,13040,13040,13040,13040,0
20230619,135600,491617290,13040,13040,13040,13040,70
20230619,135500,490704490,13030,13030,13030,13030,11
20230619,135400,490561160,13030,13030,13030,13030,10
20230619,135300,490430860,13030,13030,13030,13030,71
20230619,135200,489505730,13030,13030,13030,13030,28
20230619,135100,489140890,13030,13030,13030,13030,0
20230619,135000,489140890,13030,13030,13030,13030,270
20230619,134900,485622790,13030,13030,13030,13030,12
20230619,134800,485466430,13030,13030,13030,13030,1
20230619,134700,485453400,13030,13020,13030,13020,70
20230619,134600,484541990,13030,13030,13030,13030,48
20230619,134500,483916550,13030,13030,13030,13030,205
20230619,134400,481245400,13030,13030,13030,13030,9
20230619,134300,481128130,13030,13060,13060,13030,268
20230619,134200,477631720,13070,13070,13070,13070,25
20230619,134100,477304970,13070,13070,13070,13070,210
20230619,134000,474560270,13070,13080,13080,13070,83
20230619,133900,473475250,13090,13090,13090,13090,1
20230619,133800,473462160,13080,13080,13080,13080,54
20230619,133700,472755840,13080,13100,13100,13080,142
20230619,133600,470895960,13110,13110,13110,13110,1
20230619,133500,470882850,13110,13100,13110,13100,287
20230619,133400,467120640,13100,13060,13110,13060,1709
20230619,133300,444735070,13090,13090,13090,13090,0
20230619,133200,444735070,13090,13050,13090,13050,126
20230619,133100,443088140,13050,13040,13050,13040,94
20230619,133000,441861770,13060,13060,13060,13060,1
20230619,132900,441848710,13060,13060,13060,13060,99
20230619,132800,440555770,13060,13060,13060,13060,238
20230619,132700,437447490,13090,13090,13090,13090,7
20230619,132600,437355860,13030,13030,13030,13030,0
20230619,132500,437355860,13030,13030,13030,13030,69
20230619,132400,436456790,13040,13050,13070,13040,3431
20230619,132300,391681930,13050,13050,13050,13050,1
20230619,132200,391668880,13040,13010,13040,13010,41
20230619,132100,391134420,13010,13030,13030,13010,15
20230619,132000,390939110,13010,13010,13010,13010,13
20230619,131900,390769980,13010,13010,13010,13010,32
20230619,131800,390353660,13010,13010,13010,13010,21
20230619,131700,390080450,13040,13040,13040,13040,0
20230619,131600,390080450,13040,13010,13040,13010,199
20230619,131500,387486110,13010,13010,13010,13010,7
20230619,131400,387395040,13000,13000,13000,13000,25
20230619,131300,387070040,13000,13000,13000,13000,37
20230619,131200,386589040,13000,13000,13000,13000,7
20230619,131100,386498040,12990,12990,12990,12990,0
20230619,131000,386498040,12990,12990,12990,12990,52
20230619,130900,385822560,12990,12990,12990,12990,22
20230619,130800,385536780,13000,13000,13000,13000,0
20230619,130700,385536780,13000,13000,13000,13000,171
20230619,130600,383313780,13020,13020,13020,13020,50
20230619,130500,382662780,13020,13020,13020,13020,110
20230619,130400,381230580,13020,13020,13020,13020,0
20230619,130300,381230580,13020,13020,13020,13020,125
20230619,130200,379603080,13050,13050,13050,13050,0
20230619,130100,379603080,13050,12980,13050,12980,1035
20230619,130000,366157570,12970,12980,12980,12970,175
20230619,125900,363886410,12970,12970,12970,12970,0
20230619,125800,363886410,12970,12970,12970,12970,10
20230619,125700,363756710,12970,12960,12970,12960,15
20230619,125600,363562240,12970,12970,12970,12970,0
20230619,125500,363562240,12970,12970,12970,12970,39
20230619,125400,363056410,12970,12970,12970,12970,36
20230619,125300,362589490,12970,12970,12970,12970,0
20230619,125200,362589490,12970,12970,12970,12970,9
20230619,125100,362472760,12970,12970,12970,12970,60
20230619,125000,361694560,12960,12960,12960,12960,0
20230619,124900,361694560,12960,12960,12960,12960,9
20230619,124800,361577920,12960,12960,12960,12960,61
20230619,124700,360787360,12960,12960,12960,12960,0
20230619,124600,360787360,12960,12960,12960,12960,10
20230619,124500,360657760,12960,12970,12970,12960,71
20230619,124400,359737420,12970,12970,12970,12970,0
20230619,124300,359737420,12970,12970,12970,12970,9
20230619,124200,359620690,12960,12960,12960,12960,53
20230619,124100,358933810,12960,12980,12980,12960,206
20230619,124000,356261910,12980,12970,12980,12960,823
20230619,123900,345584470,12960,12960,12960,12960,53
20230619,123800,344897590,12960,12960,12960,12960,7
20230619,123700,344806870,12970,12970,12970,12970,0
20230619,123600,344806870,12970,12960,12970,12960,61
20230619,123500,344016230,12960,12970,12970,12960,17
20230619,123400,343795820,12970,12960,12970,12960,11
20230619,123300,343653250,12960,12960,12960,12960,53
20230619,123200,342966370,12960,12960,12960,12960,10
20230619,123100,342836770,12970,12970,12970,12970,3
20230619,123000,342797860,12970,12970,12970,12970,30
20230619,122900,342408760,12960,12960,12960,12960,60
20230619,122800,341631160,12960,12960,12960,12960,0
20230619,122700,341631160,12960,12960,12960,12960,9
20230619,122600,341514520,12960,12960,12970,12960,62
20230619,122500,340710990,12960,12960,12960,12960,0
20230619,122400,340710990,12960,12960,12960,12960,10
20230619,122300,340581390,12960,12960,12960,12960,69
20230619,122200,339687150,12970,12970,12970,12970,14
20230619,122100,339505570,12960,12960,12960,12960,9
20230619,122000,339388930,12960,12970,12970,12960,542
20230619,121900,332360510,12970,12970,12970,12970,13
20230619,121800,332191900,12970,12970,12970,12970,10
20230619,121700,332062200,12960,12970,12970,12960,66
20230619,121600,331206790,12960,12960,12960,12960,0
20230619,121500,331206790,12960,12960,12960,12960,9
20230619,121400,331090150,12960,12960,12960,12960,60
20230619,121300,330312550,12960,12960,12960,12960,0
20230619,121200,330312550,12960,12960,12960,12960,10
20230619,121100,330182950,12960,12960,12960,12960,63
20230619,121000,329366470,12970,12970,12970,12970,24
20230619,120900,329055190,12960,12960,12960,12960,9
20230619,120800,328938550,12960,12960,12960,12960,63
20230619,120700,328122070,12960,12960,12960,12960,30
20230619,120600,327733270,12960,12960,12960,12960,9
20230619,120500,327616630,12960,12960,12960,12960,64
20230619,120400,326787190,12960,12960,12960,12960,0
20230619,120300,326787190,12960,12970,12970,12960,9
20230619,120200,326670490,12960,12960,12960,12960,102
20230619,120100,325348570,12980,12970,12980,12970,373
20230619,120000,320509160,12970,12960,12970,12960,49
20230619,115900,319873920,12960,12960,12960,12960,68
20230619,115800,318992640,12960,12960,12960,12960,15
20230619,115700,318798240,12960,12960,12960,12960,9
20230619,115600,318681600,12960,12960,12960,12960,113
20230619,115500,317217120,12960,12960,12960,12960,9
20230619,115400,317100480,12970,12960,12970,12960,11
20230619,115300,316957900,12960,12960,12960,12960,15
20230619,115200,316763500,12960,12970,12970,12960,112
20230619,115100,315311830,12970,12960,12970,12960,36
20230619,115000,314845070,12960,12960,12960,12960,0
20230619,114900,314845070,12960,12960,12960,12960,76
20230619,114800,313860110,12960,12960,12960,12960,9
20230619,114700,313743470,12960,12960,12960,12960,15
20230619,114600,313549070,12970,12960,12970,12960,75
20230619,114500,312576540,12960,12960,12960,12960,9
20230619,114400,312459900,12960,12960,12960,12960,16
20230619,114300,312252540,12960,12960,12960,12960,64
20230619,114200,311423100,12960,12970,12970,12960,24
20230619,114100,311111970,12970,12970,12970,12970,10
20230619,114000,310982270,12970,12970,12970,12970,79
20230619,113900,309957640,12970,12970,12970,12970,26
20230619,113800,309620420,12980,12980,12980,12980,1
20230619,113700,309607440,12960,12960,12960,12960,80
20230619,113600,308570640,12970,12970,12970,12970,9
20230619,113500,308453910,12970,12970,12970,12970,20
20230619,113400,308194510,12970,12970,12970,12970,72
20230619,113300,307260670,12970,12970,12980,12970,34
20230619,113200,306819590,12970,12980,12980,12970,44
20230619,113100,306248630,12970,12980,12980,12970,20
20230619,113000,305989130,12980,12970,12980,12970,26
20230619,112900,305651750,12970,12970,12970,12970,37
20230619,112800,305171860,12970,12960,12970,12960,74
20230619,112700,304212720,12960,12960,12960,12960,15
20230619,112600,304018320,12960,12960,12960,12960,9
20230619,112500,303901680,12960,12970,12970,12960,98
20230619,112400,302631070,12990,12980,12990,12980,132
20230619,112300,300916490,12970,12970,12970,12970,25
20230619,112200,300592240,12980,12960,12980,12960,130
20230619,112100,298907200,12960,12980,12980,12960,25
20230619,112000,298583000,12980,12960,12980,12960,148
20230619,111900,296662360,12970,12970,12970,12970,119
20230619,111800,295118930,12970,12970,12970,12970,68
20230619,111700,294236970,12970,12970,12970,12970,9
20230619,111600,294120240,12980,12970,12980,12970,190
20230619,111500,291655210,12970,12970,12970,12970,54
20230619,111400,290954830,12970,12980,12980,12970,69
20230619,111300,290059370,12970,12970,12970,12970,30
20230619,111200,289670270,12970,12980,12980,12970,103
20230619,111100,288334350,12980,12980,12980,12980,24
20230619,111000,288022830,12990,12990,12990,12990,10
20230619,110900,287892930,12970,12990,12990,12970,180
20230619,110800,285558130,12990,12990,12990,12990,2
20230619,110700,285532150,12970,12980,12980,12970,92
20230619,110600,284338140,12980,12980,12980,12980,93
20230619,110500,283131000,12980,12970,12980,12970,217
20230619,110400,280314440,12970,12980,12980,12970,35
20230619,110300,279860290,12980,12980,12980,12980,126
20230619,110200,278224810,12980,12980,12980,12980,25
20230619,110100,277900310,12980,12980,12980,12980,0
20230619,110000,277900310,12980,12980,12980,12980,176
20230619,105900,275615830,12980,12980,12980,12980,25
20230619,105800,275291330,12990,12990,12990,12990,136
20230619,105700,273524690,12990,12990,12990,12990,171
20230619,105600,271303400,12990,12990,12990,12990,10
20230619,105500,271173500,12990,12990,12990,12990,15
20230619,105400,270978650,12990,12990,12990,12990,172
20230619,105300,268744370,12990,12990,12990,12990,9
20230619,105200,268627460,12990,12990,12990,12990,15
20230619,105100,268432610,12980,12980,12980,12980,154
20230619,105000,266433690,12980,12980,12980,12980,33
20230619,104900,266005350,12980,12980,12980,12980,0
20230619,104800,266005350,12980,12980,12980,12980,170
20230619,104700,263798750,12980,12980,12980,12980,25
20230619,104600,263474250,12990,12990,12990,12990,312
20230619,104500,259421370,12990,12990,13000,12990,857
20230619,104400,248288870,13000,13000,13000,13000,10
20230619,104300,248158870,13000,13000,13000,13000,744
20230619,104200,238486870,13010,13010,13010,13010,1313
20230619,104100,221404740,13010,13020,13020,13010,78
20230619,104000,220389860,13020,13010,13020,13010,19
20230619,103900,220142640,13020,13020,13020,13020,151
20230619,103800,218176620,13020,13020,13020,13020,77
20230619,103700,217174080,13020,13030,13030,13020,1560
20230619,103600,196856720,13030,13030,13030,13030,116
20230619,103500,195345240,13030,13030,13040,13030,317
20230619,103400,191212190,13030,13040,13040,13030,361
20230619,103300,186504900,13040,13040,13040,13040,118
20230619,103200,184966180,13040,13040,13040,13040,62
20230619,103100,184157700,13040,13040,13040,13040,15
20230619,103000,183962100,13040,13040,13040,13040,102
20230619,102900,182632020,13040,13040,13040,13040,77
20230619,102800,181627940,13040,13040,13040,13040,35
20230619,102700,181171540,13040,13040,13040,13040,15
20230619,102600,180975940,13040,13050,13050,13040,179
20230619,102500,178641690,13050,13050,13050,13050,0
20230619,102400,178641690,13050,13050,13050,13050,74
20230619,102300,177675990,13040,13040,13040,13040,162
20230619,102200,175563510,13040,13040,13040,13040,25
20230619,102100,175237510,13050,13040,13050,13040,23
20230619,102000,174937510,13050,13050,13080,13050,149
20230619,101900,172993000,13050,13050,13050,13050,25
20230619,101800,172666750,13050,13050,13050,13050,0
20230619,101700,172666750,13050,13050,13050,13050,169
20230619,101600,170461300,13050,13050,13050,13050,9
20230619,101500,170343850,13050,13050,13050,13050,15
20230619,101400,170148100,13060,13080,13090,13060,377
20230619,101300,165218380,13070,13060,13070,13060,16
20230619,101200,165009330,13060,13060,13060,13060,16
20230619,101100,164800370,13070,13070,13070,13070,287
20230619,101000,161049280,13060,13060,13060,13060,15
20230619,100900,160853380,13060,13060,13060,13060,0
20230619,100800,160853380,13060,13090,13090,13060,19
20230619,100700,160605120,13070,13070,13070,13070,15
20230619,100600,160409070,13070,13070,13070,13070,51
20230619,100500,159742500,13070,13070,13070,13070,16
20230619,100400,159533380,13070,13070,13070,13070,15
20230619,100300,159337330,13070,13070,13070,13070,0
20230619,100200,159337330,13070,13070,13070,13070,0
20230619,100100,159337330,13070,13070,13070,13070,0
20230619,100000,159337330,13070,13070,13070,13070,10
20230619,095900,159206630,13070,13060,13070,13060,135
20230619,095800,157443380,13060,13050,13060,13050,5
20230619,095700,157378120,13050,13070,13120,13050,2968
20230619,095600,118532800,13060,13060,13070,13060,328
20230619,095500,114249020,13060,13060,13060,13060,16
20230619,095400,114040060,13060,13060,13060,13060,1
20230619,095300,114027000,13060,13060,13060,13050,181
20230619,095200,111663640,13060,13040,13060,13040,103
20230619,095100,110318710,13050,13050,13050,13050,0
20230619,095000,110318710,13050,13040,13050,13040,254
20230619,094900,107004550,13040,13040,13040,13040,0
20230619,094800,107004550,13040,13040,13040,13040,81
20230619,094700,105948310,13030,13030,13030,13030,0
20230619,094600,105948310,13030,13030,13030,13030,2
20230619,094500,105922250,13020,13030,13030,13020,2
20230619,094400,105896200,13030,13020,13030,13020,4
20230619,094300,105844090,13030,13030,13030,13030,37
20230619,094200,105361980,13030,13030,13030,13030,4
20230619,094100,105309860,13030,13030,13030,13030,1
20230619,094000,105296830,13040,13040,13040,13040,0
20230619,093900,105296830,13040,13040,13040,13040,7
20230619,093800,105205550,13040,13030,13040,13030,12
20230619,093700,105049160,13020,13020,13020,13020,52
20230619,093600,104372120,13020,13020,13020,13020,112
20230619,093500,102913880,13010,13010,13010,13010,1
20230619,093400,102900870,13010,13010,13010,13010,31
20230619,093300,102497560,13010,13020,13020,13010,6
20230619,093200,102419460,13020,13050,13050,13020,64
20230619,093100,101584290,13080,13010,13080,13010,8
20230619,093000,101480140,13020,13020,13020,13020,5
20230619,092900,101415040,13020,13030,13150,13020,2474
20230619,092800,69027370,13020,12910,13020,12910,4060
20230619,092700,16443480,12910,12900,12910,12900,133
20230619,092600,14727740,12880,12880,12880,12880,0
20230619,092500,14727740,12880,12880,12880,12880,1
20230619,092400,14714860,12880,12880,12880,12880,0
20230619,092300,14714860,12880,12880,12880,12880,1
20230619,092200,14701980,12900,12900,12900,12900,0
20230619,092100,14701980,12900,12900,12900,12900,5
20230619,092000,14637480,12900,12900,12900,12900,0
20230619,091900,14637480,12900,12900,12900,12900,0
20230619,091800,14637480,12900,12870,12900,12870,49
20230619,091700,14005780,12870,12870,12870,12870,1
20230619,091600,13992910,12860,12860,12860,12860,2
20230619,091500,13967190,12890,12890,12890,12890,57
20230619,091400,13232460,12900,12900,12900,12900,0
20230619,091300,13232460,12900,12900,12900,12900,69
20230619,091200,12342360,12900,12900,12900,12900,0
20230619,091100,12342360,12900,12900,12900,12900,1
20230619,091000,12329460,12890,12890,12890,12890,0
20230619,090900,12329460,12890,12890,12890,12890,0
20230619,090800,12329460,12890,12890,12890,12890,0
20230619,090700,12329460,12890,12900,12900,12890,20
20230619,090600,12071560,12890,12890,12890,12890,30
20230619,090500,11684860,12890,12880,12890,12880,36
20230619,090400,11220870,12890,12890,12890,12890,400
20230619,090300,6064870,12900,12890,12900,12890,20
20230619,090200,5806940,12900,12900,12900,12900,53
20230619,090100,5123240,12910,12910,12910,12910,11
20230619,090000,4981230,12910,12950,12950,12910,385