KissMeData/101930/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,205900,140226460,11840,11840,11840,11840,868
20230619,205800,140226460,11840,11840,11840,11840,0
20230619,205700,140226460,11840,11840,11840,11840,0
20230619,205600,140226460,11840,11840,11840,11840,0
20230619,205500,140226460,11840,11840,11840,11840,0
20230619,205400,140226460,11840,11840,11840,11840,0
20230619,205300,140226460,11840,11840,11840,11840,0
20230619,205200,140226460,11840,11840,11840,11840,0
20230619,205100,140226460,11840,11840,11840,11840,0
20230619,205000,140226460,11840,11840,11840,11840,0
20230619,204900,140226460,11840,11840,11840,11840,0
20230619,204800,140226460,11840,11840,11840,11840,0
20230619,204700,140226460,11840,11840,11840,11840,0
20230619,204600,140226460,11840,11840,11840,11840,0
20230619,204500,140226460,11840,11840,11840,11840,0
20230619,204400,140226460,11840,11840,11840,11840,0
20230619,204300,140226460,11840,11840,11840,11840,0
20230619,204200,140226460,11840,11840,11840,11840,0
20230619,204100,140226460,11840,11840,11840,11840,0
20230619,204000,140226460,11840,11840,11840,11840,0
20230619,203900,140226460,11840,11840,11840,11840,0
20230619,203800,140226460,11840,11840,11840,11840,0
20230619,203700,140226460,11840,11840,11840,11840,0
20230619,203600,140226460,11840,11840,11840,11840,0
20230619,203500,140226460,11840,11840,11840,11840,0
20230619,203400,140226460,11840,11840,11840,11840,0
20230619,203300,140226460,11840,11840,11840,11840,0
20230619,203200,140226460,11840,11840,11840,11840,0
20230619,203100,140226460,11840,11840,11840,11840,0
20230619,203000,140226460,11840,11840,11840,11840,0
20230619,202900,140226460,11840,11840,11840,11840,868
20230619,202800,140226460,11840,11840,11840,11840,0
20230619,202700,140226460,11840,11840,11840,11840,0
20230619,202600,140226460,11840,11840,11840,11840,0
20230619,202500,140226460,11840,11840,11840,11840,0
20230619,202400,140226460,11840,11840,11840,11840,0
20230619,202300,140226460,11840,11840,11840,11840,0
20230619,202200,140226460,11840,11840,11840,11840,0
20230619,202100,140226460,11840,11840,11840,11840,0
20230619,202000,140226460,11840,11840,11840,11840,0
20230619,201900,140226460,11840,11840,11840,11840,0
20230619,201800,140226460,11840,11840,11840,11840,0
20230619,201700,140226460,11840,11840,11840,11840,0
20230619,201600,140226460,11840,11840,11840,11840,0
20230619,201500,140226460,11840,11840,11840,11840,0
20230619,201400,140226460,11840,11840,11840,11840,0
20230619,201300,140226460,11840,11840,11840,11840,0
20230619,201200,140226460,11840,11840,11840,11840,0
20230619,201100,140226460,11840,11840,11840,11840,0
20230619,201000,140226460,11840,11840,11840,11840,0
20230619,200900,140226460,11840,11840,11840,11840,0
20230619,200800,140226460,11840,11840,11840,11840,0
20230619,200700,140226460,11840,11840,11840,11840,0
20230619,200600,140226460,11840,11840,11840,11840,0
20230619,200500,140226460,11840,11840,11840,11840,0
20230619,200400,140226460,11840,11840,11840,11840,0
20230619,200300,140226460,11840,11840,11840,11840,0
20230619,200200,140226460,11840,11840,11840,11840,0
20230619,200100,140226460,11840,11840,11840,11840,0
20230619,200000,140226460,11840,11840,11840,11840,0
20230619,195900,140226460,11840,11840,11840,11840,868
20230619,195800,140226460,11840,11840,11840,11840,0
20230619,195700,140226460,11840,11840,11840,11840,0
20230619,195600,140226460,11840,11840,11840,11840,0
20230619,195500,140226460,11840,11840,11840,11840,0
20230619,195400,140226460,11840,11840,11840,11840,0
20230619,195300,140226460,11840,11840,11840,11840,0
20230619,195200,140226460,11840,11840,11840,11840,0
20230619,195100,140226460,11840,11840,11840,11840,0
20230619,195000,140226460,11840,11840,11840,11840,0
20230619,194900,140226460,11840,11840,11840,11840,0
20230619,194800,140226460,11840,11840,11840,11840,0
20230619,194700,140226460,11840,11840,11840,11840,0
20230619,194600,140226460,11840,11840,11840,11840,0
20230619,194500,140226460,11840,11840,11840,11840,0
20230619,194400,140226460,11840,11840,11840,11840,0
20230619,194300,140226460,11840,11840,11840,11840,0
20230619,194200,140226460,11840,11840,11840,11840,0
20230619,194100,140226460,11840,11840,11840,11840,0
20230619,194000,140226460,11840,11840,11840,11840,0
20230619,193900,140226460,11840,11840,11840,11840,0
20230619,193800,140226460,11840,11840,11840,11840,0
20230619,193700,140226460,11840,11840,11840,11840,0
20230619,193600,140226460,11840,11840,11840,11840,0
20230619,193500,140226460,11840,11840,11840,11840,0
20230619,193400,140226460,11840,11840,11840,11840,0
20230619,193300,140226460,11840,11840,11840,11840,0
20230619,193200,140226460,11840,11840,11840,11840,0
20230619,193100,140226460,11840,11840,11840,11840,0
20230619,193000,140226460,11840,11840,11840,11840,0
20230619,192900,140226460,11840,11840,11840,11840,868
20230619,192800,140226460,11840,11840,11840,11840,0
20230619,192700,140226460,11840,11840,11840,11840,0
20230619,192600,140226460,11840,11840,11840,11840,0
20230619,192500,140226460,11840,11840,11840,11840,0
20230619,192400,140226460,11840,11840,11840,11840,0
20230619,192300,140226460,11840,11840,11840,11840,0
20230619,192200,140226460,11840,11840,11840,11840,0
20230619,192100,140226460,11840,11840,11840,11840,0
20230619,192000,140226460,11840,11840,11840,11840,0
20230619,191900,140226460,11840,11840,11840,11840,0
20230619,191800,140226460,11840,11840,11840,11840,0
20230619,191700,140226460,11840,11840,11840,11840,0
20230619,191600,140226460,11840,11840,11840,11840,0
20230619,191500,140226460,11840,11840,11840,11840,0
20230619,191400,140226460,11840,11840,11840,11840,0
20230619,191300,140226460,11840,11840,11840,11840,0
20230619,191200,140226460,11840,11840,11840,11840,0
20230619,191100,140226460,11840,11840,11840,11840,0
20230619,191000,140226460,11840,11840,11840,11840,0
20230619,190900,140226460,11840,11840,11840,11840,0
20230619,190800,140226460,11840,11840,11840,11840,0
20230619,190700,140226460,11840,11840,11840,11840,0
20230619,190600,140226460,11840,11840,11840,11840,0
20230619,190500,140226460,11840,11840,11840,11840,0
20230619,190400,140226460,11840,11840,11840,11840,0
20230619,190300,140226460,11840,11840,11840,11840,0
20230619,190200,140226460,11840,11840,11840,11840,0
20230619,190100,140226460,11840,11840,11840,11840,0
20230619,190000,140226460,11840,11840,11840,11840,0
20230619,185900,140226460,11840,11840,11840,11840,868
20230619,185800,140226460,11840,11840,11840,11840,0
20230619,185700,140226460,11840,11840,11840,11840,0
20230619,185600,140226460,11840,11840,11840,11840,0
20230619,185500,140226460,11840,11840,11840,11840,0
20230619,185400,140226460,11840,11840,11840,11840,0
20230619,185300,140226460,11840,11840,11840,11840,0
20230619,185200,140226460,11840,11840,11840,11840,0
20230619,185100,140226460,11840,11840,11840,11840,0
20230619,185000,140226460,11840,11840,11840,11840,0
20230619,184900,140226460,11840,11840,11840,11840,0
20230619,184800,140226460,11840,11840,11840,11840,0
20230619,184700,140226460,11840,11840,11840,11840,0
20230619,184600,140226460,11840,11840,11840,11840,0
20230619,184500,140226460,11840,11840,11840,11840,0
20230619,184400,140226460,11840,11840,11840,11840,0
20230619,184300,140226460,11840,11840,11840,11840,0
20230619,184200,140226460,11840,11840,11840,11840,0
20230619,184100,140226460,11840,11840,11840,11840,0
20230619,184000,140226460,11840,11840,11840,11840,0
20230619,183900,140226460,11840,11840,11840,11840,0
20230619,183800,140226460,11840,11840,11840,11840,0
20230619,183700,140226460,11840,11840,11840,11840,0
20230619,183600,140226460,11840,11840,11840,11840,0
20230619,183500,140226460,11840,11840,11840,11840,0
20230619,183400,140226460,11840,11840,11840,11840,0
20230619,183300,140226460,11840,11840,11840,11840,0
20230619,183200,140226460,11840,11840,11840,11840,0
20230619,183100,140226460,11840,11840,11840,11840,0
20230619,183000,140226460,11840,11840,11840,11840,0
20230619,182900,140226460,11840,11840,11840,11840,868
20230619,182800,140226460,11840,11840,11840,11840,0
20230619,182700,140226460,11840,11840,11840,11840,0
20230619,182600,140226460,11840,11840,11840,11840,0
20230619,182500,140226460,11840,11840,11840,11840,0
20230619,182400,140226460,11840,11840,11840,11840,0
20230619,182300,140226460,11840,11840,11840,11840,0
20230619,182200,140226460,11840,11840,11840,11840,0
20230619,182100,140226460,11840,11840,11840,11840,0
20230619,182000,140226460,11840,11840,11840,11840,0
20230619,181900,140226460,11840,11840,11840,11840,0
20230619,181800,140226460,11840,11840,11840,11840,0
20230619,181700,140226460,11840,11840,11840,11840,0
20230619,181600,140226460,11840,11840,11840,11840,0
20230619,181500,140226460,11840,11840,11840,11840,0
20230619,181400,140226460,11840,11840,11840,11840,0
20230619,181300,140226460,11840,11840,11840,11840,0
20230619,181200,140226460,11840,11840,11840,11840,0
20230619,181100,140226460,11840,11840,11840,11840,0
20230619,181000,140226460,11840,11840,11840,11840,0
20230619,180900,140226460,11840,11840,11840,11840,0
20230619,180800,140226460,11840,11840,11840,11840,0
20230619,180700,140226460,11840,11840,11840,11840,0
20230619,180600,140226460,11840,11840,11840,11840,0
20230619,180500,140226460,11840,11840,11840,11840,0
20230619,180400,140226460,11840,11840,11840,11840,0
20230619,180300,140226460,11840,11840,11840,11840,0
20230619,180200,140226460,11840,11840,11840,11840,0
20230619,180100,140226460,11840,11840,11840,11840,0
20230619,180000,140226460,11840,11840,11840,11840,0
20230619,175900,140226460,11840,11840,11840,11840,868
20230619,175800,140226460,11840,11840,11840,11840,0
20230619,175700,140226460,11840,11840,11840,11840,0
20230619,175600,140226460,11840,11840,11840,11840,0
20230619,175500,140226460,11840,11840,11840,11840,0
20230619,175400,140226460,11840,11840,11840,11840,0
20230619,175300,140226460,11840,11840,11840,11840,0
20230619,175200,140226460,11840,11840,11840,11840,0
20230619,175100,140226460,11840,11840,11840,11840,0
20230619,175000,140226460,11840,11840,11840,11840,0
20230619,174900,140226460,11840,11840,11840,11840,0
20230619,174800,140226460,11840,11840,11840,11840,0
20230619,174700,140226460,11840,11840,11840,11840,0
20230619,174600,140226460,11840,11840,11840,11840,0
20230619,174500,140226460,11840,11840,11840,11840,0
20230619,174400,140226460,11840,11840,11840,11840,0
20230619,174300,140226460,11840,11840,11840,11840,0
20230619,174200,140226460,11840,11840,11840,11840,0
20230619,174100,140226460,11840,11840,11840,11840,0
20230619,174000,140226460,11840,11840,11840,11840,0
20230619,173900,140226460,11840,11840,11840,11840,0
20230619,173800,140226460,11840,11840,11840,11840,0
20230619,173700,140226460,11840,11840,11840,11840,0
20230619,173600,140226460,11840,11840,11840,11840,0
20230619,173500,140226460,11840,11840,11840,11840,0
20230619,173400,140226460,11840,11840,11840,11840,0
20230619,173300,140226460,11840,11840,11840,11840,0
20230619,173200,140226460,11840,11840,11840,11840,0
20230619,173100,140226460,11840,11840,11840,11840,0
20230619,173000,140226460,11840,11840,11840,11840,0
20230619,172900,140226460,11840,11840,11840,11840,868
20230619,172800,140226460,11840,11840,11840,11840,0
20230619,172700,140226460,11840,11840,11840,11840,0
20230619,172600,140226460,11840,11840,11840,11840,0
20230619,172500,140226460,11840,11840,11840,11840,0
20230619,172400,140226460,11840,11840,11840,11840,0
20230619,172300,140226460,11840,11840,11840,11840,0
20230619,172200,140226460,11840,11840,11840,11840,0
20230619,172100,140226460,11840,11840,11840,11840,0
20230619,172000,140226460,11840,11840,11840,11840,0
20230619,171900,140226460,11840,11840,11840,11840,0
20230619,171800,140226460,11840,11840,11840,11840,0
20230619,171700,140226460,11840,11840,11840,11840,0
20230619,171600,140226460,11840,11840,11840,11840,0
20230619,171500,140226460,11840,11840,11840,11840,0
20230619,171400,140226460,11840,11840,11840,11840,0
20230619,171300,140226460,11840,11840,11840,11840,0
20230619,171200,140226460,11840,11840,11840,11840,0
20230619,171100,140226460,11840,11840,11840,11840,0
20230619,171000,140226460,11840,11840,11840,11840,0
20230619,170900,140226460,11840,11840,11840,11840,0
20230619,170800,140226460,11840,11840,11840,11840,0
20230619,170700,140226460,11840,11840,11840,11840,0
20230619,170600,140226460,11840,11840,11840,11840,0
20230619,170500,140226460,11840,11840,11840,11840,0
20230619,170400,140226460,11840,11840,11840,11840,0
20230619,170300,140226460,11840,11840,11840,11840,0
20230619,170200,140226460,11840,11840,11840,11840,0
20230619,170100,140226460,11840,11840,11840,11840,0
20230619,170000,140226460,11840,11840,11840,11840,0
20230619,165900,140226460,11840,11840,11840,11840,868
20230619,165800,140226460,11840,11840,11840,11840,0
20230619,165700,140226460,11840,11840,11840,11840,0
20230619,165600,140226460,11840,11840,11840,11840,0
20230619,165500,140226460,11840,11840,11840,11840,0
20230619,165400,140226460,11840,11840,11840,11840,0
20230619,165300,140226460,11840,11840,11840,11840,0
20230619,165200,140226460,11840,11840,11840,11840,0
20230619,165100,140226460,11840,11840,11840,11840,0
20230619,165000,140226460,11840,11840,11840,11840,0
20230619,164900,140226460,11840,11840,11840,11840,0
20230619,164800,140226460,11840,11840,11840,11840,0
20230619,164700,140226460,11840,11840,11840,11840,0
20230619,164600,140226460,11840,11840,11840,11840,0
20230619,164500,140226460,11840,11840,11840,11840,0
20230619,164400,140226460,11840,11840,11840,11840,0
20230619,164300,140226460,11840,11840,11840,11840,0
20230619,164200,140226460,11840,11840,11840,11840,0
20230619,164100,140226460,11840,11840,11840,11840,0
20230619,164000,140226460,11840,11840,11840,11840,0
20230619,163900,140226460,11840,11840,11840,11840,0
20230619,163800,140226460,11840,11840,11840,11840,0
20230619,163700,140226460,11840,11840,11840,11840,0
20230619,163600,140226460,11840,11840,11840,11840,0
20230619,163500,140226460,11840,11840,11840,11840,0
20230619,163400,140226460,11840,11840,11840,11840,0
20230619,163300,140226460,11840,11840,11840,11840,0
20230619,163200,140226460,11840,11840,11840,11840,0
20230619,163100,140226460,11840,11840,11840,11840,0
20230619,163000,140226460,11840,11840,11840,11840,0
20230619,162900,140226460,11840,11840,11840,11840,868
20230619,162800,140226460,11840,11840,11840,11840,0
20230619,162700,140226460,11840,11840,11840,11840,0
20230619,162600,140226460,11840,11840,11840,11840,0
20230619,162500,140226460,11840,11840,11840,11840,0
20230619,162400,140226460,11840,11840,11840,11840,0
20230619,162300,140226460,11840,11840,11840,11840,0
20230619,162200,140226460,11840,11840,11840,11840,0
20230619,162100,140226460,11840,11840,11840,11840,0
20230619,162000,140226460,11840,11840,11840,11840,0
20230619,161900,140226460,11840,11840,11840,11840,0
20230619,161800,140226460,11840,11840,11840,11840,0
20230619,161700,140226460,11840,11840,11840,11840,0
20230619,161600,140226460,11840,11840,11840,11840,0
20230619,161500,140226460,11840,11840,11840,11840,0
20230619,161400,140226460,11840,11840,11840,11840,0
20230619,161300,140226460,11840,11840,11840,11840,0
20230619,161200,140226460,11840,11840,11840,11840,0
20230619,161100,140226460,11840,11840,11840,11840,0
20230619,161000,140226460,11840,11840,11840,11840,0
20230619,160900,140226460,11840,11840,11840,11840,0
20230619,160800,140226460,11840,11840,11840,11840,0
20230619,160700,140226460,11840,11840,11840,11840,0
20230619,160600,140226460,11840,11840,11840,11840,0
20230619,160500,140226460,11840,11840,11840,11840,0
20230619,160400,140226460,11840,11840,11840,11840,0
20230619,160300,140226460,11840,11840,11840,11840,0
20230619,160200,140226460,11840,11840,11840,11840,0
20230619,160100,140226460,11840,11840,11840,11840,0
20230619,160000,140226460,11840,11840,11840,11840,0
20230619,155900,140226460,11840,11840,11840,11840,868
20230619,155800,140226460,11840,11840,11840,11840,0
20230619,155700,140226460,11840,11840,11840,11840,0
20230619,155600,140226460,11840,11840,11840,11840,0
20230619,155500,140226460,11840,11840,11840,11840,0
20230619,155400,140226460,11840,11840,11840,11840,0
20230619,155300,140226460,11840,11840,11840,11840,0
20230619,155200,140226460,11840,11840,11840,11840,0
20230619,155100,140226460,11840,11840,11840,11840,0
20230619,155000,140226460,11840,11840,11840,11840,0
20230619,154900,140226460,11840,11840,11840,11840,0
20230619,154800,140226460,11840,11840,11840,11840,0
20230619,154700,140226460,11840,11840,11840,11840,0
20230619,154600,140226460,11840,11840,11840,11840,0
20230619,154500,140226460,11840,11840,11840,11840,0
20230619,154400,140226460,11840,11840,11840,11840,0
20230619,154300,140226460,11840,11840,11840,11840,0
20230619,154200,140226460,11840,11840,11840,11840,0
20230619,154100,140226460,11840,11840,11840,11840,0
20230619,154000,140226460,11840,11840,11840,11840,0
20230619,153900,140226460,11840,11840,11840,11840,0
20230619,153800,140226460,11840,11840,11840,11840,0
20230619,153700,140226460,11840,11840,11840,11840,0
20230619,153600,140226460,11840,11840,11840,11840,0
20230619,153500,140226460,11840,11840,11840,11840,0
20230619,153400,140226460,11840,11840,11840,11840,0
20230619,153300,140226460,11840,11840,11840,11840,0
20230619,153200,140226460,11840,11840,11840,11840,0
20230619,153100,140226460,11840,11840,11840,11840,0
20230619,153000,140226460,11840,11840,11840,11840,868
20230619,152900,129949340,11840,11840,11840,11840,0
20230619,152800,129949340,11840,11840,11840,11840,0
20230619,152700,129949340,11840,11840,11840,11840,0
20230619,152600,129949340,11840,11840,11840,11840,0
20230619,152500,129949340,11840,11840,11840,11840,0
20230619,152400,129949340,11840,11840,11840,11840,0
20230619,152300,129949340,11840,11840,11840,11840,0
20230619,152200,129949340,11840,11840,11840,11840,0
20230619,152100,129949340,11840,11840,11840,11840,0
20230619,152000,129949340,11840,11840,11840,11840,0
20230619,151900,129949340,11840,11840,11840,11840,0
20230619,151800,129949340,11840,11840,11840,11840,0
20230619,151700,129949340,11840,11840,11840,11840,0
20230619,151600,129949340,11840,11840,11840,11840,0
20230619,151500,129949340,11840,11840,11840,11840,0
20230619,151400,129949340,11840,11840,11840,11840,0
20230619,151300,129949340,11840,11840,11840,11840,1
20230619,151200,129937500,11800,11800,11800,11800,0
20230619,151100,129937500,11800,11800,11800,11800,0
20230619,151000,129937500,11800,11840,11840,11800,864
20230619,150900,119742160,11830,11830,11830,11830,0
20230619,150800,119742160,11830,11830,11830,11830,0
20230619,150700,119742160,11830,11830,11830,11830,55
20230619,150600,119091510,11800,11800,11800,11800,0
20230619,150500,119091510,11800,11800,11800,11800,0
20230619,150400,119091510,11800,11800,11800,11800,0
20230619,150300,119091510,11800,11800,11800,11800,0
20230619,150200,119091510,11800,11800,11800,11800,148
20230619,150100,117345110,11800,11800,11800,11800,0
20230619,150000,117345110,11800,11800,11800,11800,0
20230619,145900,117345110,11800,11800,11800,11800,0
20230619,145800,117345110,11800,11800,11800,11800,0
20230619,145700,117345110,11800,11800,11800,11800,2
20230619,145600,117321510,11780,11780,11780,11780,0
20230619,145500,117321510,11780,11780,11780,11780,0
20230619,145400,117321510,11780,11780,11780,11780,0
20230619,145300,117321510,11780,11780,11780,11780,0
20230619,145200,117321510,11780,11780,11780,11780,0
20230619,145100,117321510,11780,11780,11780,11780,0
20230619,145000,117321510,11780,11780,11780,11780,0
20230619,144900,117321510,11780,11780,11780,11780,0
20230619,144800,117321510,11780,11780,11780,11780,0
20230619,144700,117321510,11780,11780,11780,11780,0
20230619,144600,117321510,11780,11780,11780,11780,0
20230619,144500,117321510,11780,11780,11780,11780,0
20230619,144400,117321510,11780,11780,11780,11780,0
20230619,144300,117321510,11780,11780,11780,11780,0
20230619,144200,117321510,11780,11780,11780,11780,1
20230619,144100,117309730,11830,11800,11830,11800,600
20230619,144000,110216940,11770,11770,11770,11770,0
20230619,143900,110216940,11770,11770,11770,11770,0
20230619,143800,110216940,11770,11770,11770,11770,1
20230619,143700,110205170,11800,11800,11800,11800,0
20230619,143600,110205170,11800,11800,11800,11800,10
20230619,143500,110087170,11800,11800,11800,11800,1
20230619,143400,110075370,11770,11770,11770,11770,0
20230619,143300,110075370,11770,11770,11770,11770,0
20230619,143200,110075370,11770,11770,11770,11770,0
20230619,143100,110075370,11770,11770,11770,11770,0
20230619,143000,110075370,11770,11770,11770,11770,0
20230619,142900,110075370,11770,11770,11770,11770,163
20230619,142800,108156860,11770,11770,11770,11770,0
20230619,142700,108156860,11770,11780,11780,11770,100
20230619,142600,106979630,11800,11800,11800,11800,0
20230619,142500,106979630,11800,11800,11800,11800,0
20230619,142400,106979630,11800,11800,11800,11800,0
20230619,142300,106979630,11800,11800,11800,11800,13
20230619,142200,106826230,11800,11800,11800,11800,0
20230619,142100,106826230,11800,11800,11800,11800,63
20230619,142000,106082830,11800,11800,11800,11800,0
20230619,141900,106082830,11800,11800,11800,11800,39
20230619,141800,105622630,11800,11800,11800,11800,85
20230619,141700,104619630,11780,11780,11780,11780,0
20230619,141600,104619630,11780,11780,11780,11780,0
20230619,141500,104619630,11780,11780,11780,11780,0
20230619,141400,104619630,11780,11780,11780,11780,0
20230619,141300,104619630,11780,11780,11780,11780,0
20230619,141200,104619630,11780,11780,11780,11780,0
20230619,141100,104619630,11780,11780,11780,11780,0
20230619,141000,104619630,11780,11780,11780,11780,0
20230619,140900,104619630,11780,11780,11780,11780,0
20230619,140800,104619630,11780,11780,11780,11780,0
20230619,140700,104619630,11780,11780,11780,11780,100
20230619,140600,103441630,11780,11780,11780,11780,0
20230619,140500,103441630,11780,11780,11780,11780,0
20230619,140400,103441630,11780,11780,11780,11780,0
20230619,140300,103441630,11780,11790,11790,11780,45
20230619,140200,102911480,11790,11790,11790,11790,0
20230619,140100,102911480,11790,11790,11790,11790,0
20230619,140000,102911480,11790,11790,11790,11790,5
20230619,135900,102852530,11790,11790,11790,11790,0
20230619,135800,102852530,11790,11790,11790,11790,0
20230619,135700,102852530,11790,11790,11790,11790,0
20230619,135600,102852530,11790,11790,11790,11790,0
20230619,135500,102852530,11790,11790,11790,11790,0
20230619,135400,102852530,11790,11790,11790,11790,0
20230619,135300,102852530,11790,11790,11790,11790,0
20230619,135200,102852530,11790,11790,11790,11790,0
20230619,135100,102852530,11790,11790,11790,11790,0
20230619,135000,102852530,11790,11790,11790,11790,0
20230619,134900,102852530,11790,11790,11790,11790,0
20230619,134800,102852530,11790,11790,11790,11790,0
20230619,134700,102852530,11790,11790,11790,11790,0
20230619,134600,102852530,11790,11790,11790,11790,83
20230619,134500,101873960,11800,11800,11800,11800,0
20230619,134400,101873960,11800,11800,11800,11800,0
20230619,134300,101873960,11800,11800,11800,11800,0
20230619,134200,101873960,11800,11800,11800,11800,0
20230619,134100,101873960,11800,11800,11800,11800,0
20230619,134000,101873960,11800,11800,11800,11800,0
20230619,133900,101873960,11800,11800,11800,11800,0
20230619,133800,101873960,11800,11800,11800,11800,0
20230619,133700,101873960,11800,11800,11800,11800,0
20230619,133600,101873960,11800,11800,11800,11800,0
20230619,133500,101873960,11800,11800,11800,11800,0
20230619,133400,101873960,11800,11800,11800,11800,0
20230619,133300,101873960,11800,11800,11800,11800,0
20230619,133200,101873960,11800,11800,11800,11800,1
20230619,133100,101862160,11800,11800,11800,11800,9
20230619,133000,101755960,11820,11820,11820,11820,0
20230619,132900,101755960,11820,11820,11820,11820,0
20230619,132800,101755960,11820,11820,11820,11820,0
20230619,132700,101755960,11820,11820,11820,11820,0
20230619,132600,101755960,11820,11820,11820,11820,0
20230619,132500,101755960,11820,11820,11820,11820,0
20230619,132400,101755960,11820,11820,11820,11820,0
20230619,132300,101755960,11820,11820,11820,11820,0
20230619,132200,101755960,11820,11820,11820,11820,0
20230619,132100,101755960,11820,11820,11820,11820,0
20230619,132000,101755960,11820,11820,11820,11820,0
20230619,131900,101755960,11820,11820,11820,11820,0
20230619,131800,101755960,11820,11820,11820,11820,0
20230619,131700,101755960,11820,11820,11820,11820,0
20230619,131600,101755960,11820,11820,11820,11820,0
20230619,131500,101755960,11820,11820,11820,11820,0
20230619,131400,101755960,11820,11820,11820,11820,0
20230619,131300,101755960,11820,11820,11820,11820,0
20230619,131200,101755960,11820,11820,11820,11820,10
20230619,131100,101637760,11820,11820,11820,11820,0
20230619,131000,101637760,11820,11820,11820,11820,0
20230619,130900,101637760,11820,11820,11820,11820,0
20230619,130800,101637760,11820,11820,11820,11820,0
20230619,130700,101637760,11820,11820,11820,11820,0
20230619,130600,101637760,11820,11820,11820,11820,0
20230619,130500,101637760,11820,11820,11820,11820,0
20230619,130400,101637760,11820,11820,11820,11820,0
20230619,130300,101637760,11820,11820,11820,11820,0
20230619,130200,101637760,11820,11820,11820,11820,5
20230619,130100,101578660,11820,11820,11820,11820,0
20230619,130000,101578660,11820,11820,11820,11820,0
20230619,125900,101578660,11820,11820,11820,11820,5
20230619,125800,101519560,11820,11820,11820,11820,0
20230619,125700,101519560,11820,11820,11820,11820,0
20230619,125600,101519560,11820,11820,11820,11820,0
20230619,125500,101519560,11820,11820,11820,11820,0
20230619,125400,101519560,11820,11820,11820,11820,0
20230619,125300,101519560,11820,11820,11820,11820,0
20230619,125200,101519560,11820,11820,11820,11820,0
20230619,125100,101519560,11820,11820,11820,11820,0
20230619,125000,101519560,11820,11820,11820,11820,0
20230619,124900,101519560,11820,11820,11820,11820,1
20230619,124800,101507740,11770,11820,11820,11770,602
20230619,124700,94402200,11830,11830,11830,11830,0
20230619,124600,94402200,11830,11830,11830,11830,0
20230619,124500,94402200,11830,11830,11830,11830,0
20230619,124400,94402200,11830,11830,11830,11830,0
20230619,124300,94402200,11830,11830,11830,11830,0
20230619,124200,94402200,11830,11800,11830,11800,126
20230619,124100,92912110,11800,11800,11800,11800,0
20230619,124000,92912110,11800,11800,11800,11800,2
20230619,123900,92888510,11800,11800,11800,11800,50
20230619,123800,92298510,11790,11790,11790,11790,55
20230619,123700,91650060,11770,11770,11770,11770,0
20230619,123600,91650060,11770,11770,11770,11770,0
20230619,123500,91650060,11770,11770,11770,11770,8
20230619,123400,91555900,11790,11790,11790,11790,0
20230619,123300,91555900,11790,11790,11790,11790,0
20230619,123200,91555900,11790,11790,11790,11790,0
20230619,123100,91555900,11790,11790,11790,11790,0
20230619,123000,91555900,11790,11790,11790,11790,0
20230619,122900,91555900,11790,11790,11790,11790,0
20230619,122800,91555900,11790,11790,11790,11790,0
20230619,122700,91555900,11790,11790,11790,11790,21
20230619,122600,91308310,11790,11790,11790,11790,0
20230619,122500,91308310,11790,11790,11790,11790,0
20230619,122400,91308310,11790,11790,11790,11790,0
20230619,122300,91308310,11790,11790,11790,11790,0
20230619,122200,91308310,11790,11790,11790,11790,0
20230619,122100,91308310,11790,11790,11790,11790,2
20230619,122000,91284730,11800,11800,11800,11800,0
20230619,121900,91284730,11800,11800,11800,11800,0
20230619,121800,91284730,11800,11800,11800,11800,0
20230619,121700,91284730,11800,11800,11800,11800,0
20230619,121600,91284730,11800,11800,11800,11800,0
20230619,121500,91284730,11800,11800,11800,11800,0
20230619,121400,91284730,11800,11800,11800,11800,0
20230619,121300,91284730,11800,11800,11800,11800,0
20230619,121200,91284730,11800,11800,11800,11800,0
20230619,121100,91284730,11800,11800,11800,11800,0
20230619,121000,91284730,11800,11820,11820,11800,40
20230619,120900,90812330,11820,11820,11820,11820,0
20230619,120800,90812330,11820,11820,11820,11820,0
20230619,120700,90812330,11820,11820,11820,11820,0
20230619,120600,90812330,11820,11820,11820,11820,0
20230619,120500,90812330,11820,11820,11820,11820,0
20230619,120400,90812330,11820,11820,11820,11820,0
20230619,120300,90812330,11820,11820,11820,11820,0
20230619,120200,90812330,11820,11820,11820,11820,0
20230619,120100,90812330,11820,11820,11820,11820,0
20230619,120000,90812330,11820,11820,11820,11820,0
20230619,115900,90812330,11820,11820,11820,11820,0
20230619,115800,90812330,11820,11820,11820,11820,0
20230619,115700,90812330,11820,11820,11820,11820,0
20230619,115600,90812330,11820,11820,11820,11820,500
20230619,115500,84902330,11800,11800,11800,11800,310
20230619,115400,81244330,11830,11830,11830,11830,0
20230619,115300,81244330,11830,11830,11830,11830,3
20230619,115200,81208840,11800,11800,11800,11800,700
20230619,115100,72948840,11810,11820,11820,11810,37
20230619,115000,72511810,11820,11820,11820,11820,0
20230619,114900,72511810,11820,11820,11820,11820,0
20230619,114800,72511810,11820,11820,11820,11820,5
20230619,114700,72452710,11830,11830,11830,11830,0
20230619,114600,72452710,11830,11830,11830,11830,0
20230619,114500,72452710,11830,11830,11830,11830,0
20230619,114400,72452710,11830,11830,11830,11830,0
20230619,114300,72452710,11830,11830,11830,11830,0
20230619,114200,72452710,11830,11830,11830,11830,0
20230619,114100,72452710,11830,11830,11830,11830,0
20230619,114000,72452710,11830,11830,11830,11830,0
20230619,113900,72452710,11830,11830,11830,11830,0
20230619,113800,72452710,11830,11830,11830,11830,0
20230619,113700,72452710,11830,11830,11830,11830,0
20230619,113600,72452710,11830,11830,11830,11830,0
20230619,113500,72452710,11830,11830,11830,11830,0
20230619,113400,72452710,11830,11830,11830,11830,0
20230619,113300,72452710,11830,11830,11830,11830,0
20230619,113200,72452710,11830,11830,11830,11830,0
20230619,113100,72452710,11830,11830,11830,11830,0
20230619,113000,72452710,11830,11830,11830,11830,0
20230619,112900,72452710,11830,11830,11830,11830,0
20230619,112800,72452710,11830,11830,11830,11830,0
20230619,112700,72452710,11830,11830,11830,11830,5
20230619,112600,72393560,11830,11830,11830,11830,0
20230619,112500,72393560,11830,11830,11830,11830,0
20230619,112400,72393560,11830,11830,11830,11830,1
20230619,112300,72381730,11820,11820,11820,11820,0
20230619,112200,72381730,11820,11820,11820,11820,0
20230619,112100,72381730,11820,11820,11820,11820,0
20230619,112000,72381730,11820,11820,11820,11820,11
20230619,111900,72251710,11820,11820,11820,11820,0
20230619,111800,72251710,11820,11820,11820,11820,0
20230619,111700,72251710,11820,11820,11820,11820,0
20230619,111600,72251710,11820,11820,11820,11820,0
20230619,111500,72251710,11820,11820,11820,11820,10
20230619,111400,72133510,11820,11820,11820,11820,0
20230619,111300,72133510,11820,11820,11820,11820,0
20230619,111200,72133510,11820,11820,11820,11820,0
20230619,111100,72133510,11820,11820,11820,11820,0
20230619,111000,72133510,11820,11820,11820,11820,1
20230619,110900,72121690,11820,11820,11820,11820,0
20230619,110800,72121690,11820,11820,11820,11820,1
20230619,110700,72109870,11820,11820,11820,11820,0
20230619,110600,72109870,11820,11820,11820,11820,0
20230619,110500,72109870,11820,11820,11820,11820,0
20230619,110400,72109870,11820,11820,11820,11820,0
20230619,110300,72109870,11820,11820,11820,11820,0
20230619,110200,72109870,11820,11820,11820,11820,0
20230619,110100,72109870,11820,11820,11820,11820,0
20230619,110000,72109870,11820,11820,11820,11820,0
20230619,105900,72109870,11820,11820,11820,11820,0
20230619,105800,72109870,11820,11820,11820,11820,0
20230619,105700,72109870,11820,11820,11820,11820,0
20230619,105600,72109870,11820,11820,11820,11820,0
20230619,105500,72109870,11820,11820,11820,11820,0
20230619,105400,72109870,11820,11820,11820,11820,0
20230619,105300,72109870,11820,11820,11820,11820,0
20230619,105200,72109870,11820,11820,11820,11820,0
20230619,105100,72109870,11820,11820,11820,11820,11
20230619,105000,71979850,11770,11770,11770,11770,79
20230619,104900,71050020,11760,11810,11810,11760,768
20230619,104800,62012290,11820,11820,11820,11820,0
20230619,104700,62012290,11820,11810,11820,11810,9
20230619,104600,61905990,11810,11810,11810,11810,1
20230619,104500,61894180,11770,11770,11770,11770,17
20230619,104400,61694090,11770,11770,11770,11770,0
20230619,104300,61694090,11770,11770,11770,11770,0
20230619,104200,61694090,11770,11770,11770,11770,1
20230619,104100,61682320,11810,11810,11810,11810,0
20230619,104000,61682320,11810,11810,11810,11810,0
20230619,103900,61682320,11810,11810,11810,11810,1
20230619,103800,61670510,11780,11790,11790,11780,152
20230619,103700,59878450,11810,11810,11810,11810,0
20230619,103600,59878450,11810,11810,11810,11810,0
20230619,103500,59878450,11810,11810,11810,11810,14
20230619,103400,59713110,11820,11820,11820,11820,0
20230619,103300,59713110,11820,11820,11820,11820,0
20230619,103200,59713110,11820,11820,11820,11820,0
20230619,103100,59713110,11820,11820,11820,11820,0
20230619,103000,59713110,11820,11820,11820,11820,0
20230619,102900,59713110,11820,11820,11820,11820,0
20230619,102800,59713110,11820,11820,11820,11820,0
20230619,102700,59713110,11820,11820,11820,11820,0
20230619,102600,59713110,11820,11820,11820,11820,0
20230619,102500,59713110,11820,11820,11820,11820,0
20230619,102400,59713110,11820,11820,11820,11820,40
20230619,102300,59240310,11820,11820,11820,11820,0
20230619,102200,59240310,11820,11820,11820,11820,20
20230619,102100,59003910,11810,11810,11820,11810,96
20230619,102000,57870140,11810,11810,11810,11810,0
20230619,101900,57870140,11810,11810,11810,11810,0
20230619,101800,57870140,11810,11810,11810,11810,0
20230619,101700,57870140,11810,11810,11810,11810,200
20230619,101600,55508140,11820,11820,11820,11820,0
20230619,101500,55508140,11820,11820,11820,11820,0
20230619,101400,55508140,11820,11820,11820,11820,0
20230619,101300,55508140,11820,11820,11820,11820,0
20230619,101200,55508140,11820,11820,11820,11820,0
20230619,101100,55508140,11820,11820,11820,11820,0
20230619,101000,55508140,11820,11820,11820,11820,250
20230619,100900,52553140,11820,11820,11820,11820,0
20230619,100800,52553140,11820,11820,11820,11820,100
20230619,100700,51371140,11830,11830,11830,11830,0
20230619,100600,51371140,11830,11830,11830,11830,0
20230619,100500,51371140,11830,11830,11830,11830,0
20230619,100400,51371140,11830,11830,11830,11830,0
20230619,100300,51371140,11830,11830,11830,11830,0
20230619,100200,51371140,11830,11830,11830,11830,0
20230619,100100,51371140,11830,11830,11830,11830,0
20230619,100000,51371140,11830,11830,11830,11830,0
20230619,095900,51371140,11830,11830,11830,11830,0
20230619,095800,51371140,11830,11830,11830,11830,0
20230619,095700,51371140,11830,11830,11830,11830,0
20230619,095600,51371140,11830,11830,11830,11830,170
20230619,095500,49360040,11850,11850,11850,11850,0
20230619,095400,49360040,11850,11850,11850,11850,0
20230619,095300,49360040,11850,11850,11850,11850,0
20230619,095200,49360040,11850,11850,11850,11850,0
20230619,095100,49360040,11850,11850,11850,11850,8
20230619,095000,49265240,11850,11850,11850,11850,0
20230619,094900,49265240,11850,11850,11850,11850,0
20230619,094800,49265240,11850,11850,11850,11850,1
20230619,094700,49253390,11850,11850,11850,11850,1
20230619,094600,49241540,11800,11800,11800,11780,1040
20230619,094500,36981060,11850,11850,11850,11850,0
20230619,094400,36981060,11850,11800,11850,11800,2
20230619,094300,36957410,11790,11790,11790,11790,0
20230619,094200,36957410,11790,11790,11790,11790,0
20230619,094100,36957410,11790,11790,11790,11790,0
20230619,094000,36957410,11790,11790,11790,11790,0
20230619,093900,36957410,11790,11800,11800,11790,2
20230619,093800,36933820,11790,11790,11790,11790,0
20230619,093700,36933820,11790,11790,11790,11790,0
20230619,093600,36933820,11790,11870,11870,11790,4
20230619,093500,36886500,11830,11830,11830,11830,0
20230619,093400,36886500,11830,11830,11830,11830,0
20230619,093300,36886500,11830,11830,11830,11830,0
20230619,093200,36886500,11830,11830,11830,11830,600
20230619,093100,29788500,11830,11830,11830,11830,0
20230619,093000,29788500,11830,11830,11830,11830,5
20230619,092900,29729350,11910,11910,11910,11910,0
20230619,092800,29729350,11910,11910,11910,11910,0
20230619,092700,29729350,11910,11910,11910,11910,0
20230619,092600,29729350,11910,11910,11910,11910,0
20230619,092500,29729350,11910,11910,11910,11910,0
20230619,092400,29729350,11910,11910,11910,11910,0
20230619,092300,29729350,11910,11910,11910,11910,0
20230619,092200,29729350,11910,11910,11910,11910,0
20230619,092100,29729350,11910,11910,11910,11910,0
20230619,092000,29729350,11910,11880,11910,11880,2
20230619,091900,29705560,11800,11800,11800,11800,1050
20230619,091800,17315560,11800,11830,11830,11800,802
20230619,091700,7851790,11880,11880,11880,11880,0
20230619,091600,7851790,11880,11880,11880,11880,0
20230619,091500,7851790,11880,11880,11880,11880,0
20230619,091400,7851790,11880,11880,11880,11880,0
20230619,091300,7851790,11880,11880,11880,11880,35
20230619,091200,7435990,11880,11880,11880,11880,0
20230619,091100,7435990,11880,11880,11880,11880,63
20230619,091000,6687550,11880,11870,11880,11870,422
20230619,090900,1676290,11880,11880,11880,11880,0
20230619,090800,1676290,11880,11790,11880,11790,35
20230619,090700,1263550,11790,11790,11790,11790,0
20230619,090600,1263550,11790,11790,11790,11790,1
20230619,090500,1251760,11780,11810,11810,11780,96
20230619,090400,118300,11830,11830,11830,11830,0
20230619,090300,118300,11830,11830,11830,11830,0
20230619,090200,118300,11830,11830,11830,11830,0
20230619,090100,118300,11830,11830,11830,11830,0
20230619,090000,118300,11830,11830,11830,11830,10