KissMeData/072870/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,193500,108459700,11350,11350,11350,11350,81
20230613,193400,108459700,11350,11350,11350,11350,0
20230613,193300,108459700,11350,11350,11350,11350,0
20230613,193200,108459700,11350,11350,11350,11350,0
20230613,193100,108459700,11350,11350,11350,11350,0
20230613,193000,108459700,11350,11350,11350,11350,0
20230613,192900,108459700,11350,11350,11350,11350,0
20230613,192800,108459700,11350,11350,11350,11350,0
20230613,192700,108459700,11350,11350,11350,11350,0
20230613,192600,108459700,11350,11350,11350,11350,0
20230613,192500,108459700,11350,11350,11350,11350,0
20230613,192400,108459700,11350,11350,11350,11350,0
20230613,192300,108459700,11350,11350,11350,11350,0
20230613,192200,108459700,11350,11350,11350,11350,0
20230613,192100,108459700,11350,11350,11350,11350,0
20230613,192000,108459700,11350,11350,11350,11350,0
20230613,191900,108459700,11350,11350,11350,11350,0
20230613,191800,108459700,11350,11350,11350,11350,0
20230613,191700,108459700,11350,11350,11350,11350,0
20230613,191600,108459700,11350,11350,11350,11350,0
20230613,191500,108459700,11350,11350,11350,11350,0
20230613,191400,108459700,11350,11350,11350,11350,0
20230613,191300,108459700,11350,11350,11350,11350,0
20230613,191200,108459700,11350,11350,11350,11350,0
20230613,191100,108459700,11350,11350,11350,11350,0
20230613,191000,108459700,11350,11350,11350,11350,0
20230613,190900,108459700,11350,11350,11350,11350,0
20230613,190800,108459700,11350,11350,11350,11350,0
20230613,190700,108459700,11350,11350,11350,11350,0
20230613,190600,108459700,11350,11350,11350,11350,0
20230613,190500,108459700,11350,11350,11350,11350,81
20230613,190400,108459700,11350,11350,11350,11350,0
20230613,190300,108459700,11350,11350,11350,11350,0
20230613,190200,108459700,11350,11350,11350,11350,0
20230613,190100,108459700,11350,11350,11350,11350,0
20230613,190000,108459700,11350,11350,11350,11350,0
20230613,185900,108459700,11350,11350,11350,11350,0
20230613,185800,108459700,11350,11350,11350,11350,0
20230613,185700,108459700,11350,11350,11350,11350,0
20230613,185600,108459700,11350,11350,11350,11350,0
20230613,185500,108459700,11350,11350,11350,11350,0
20230613,185400,108459700,11350,11350,11350,11350,0
20230613,185300,108459700,11350,11350,11350,11350,0
20230613,185200,108459700,11350,11350,11350,11350,0
20230613,185100,108459700,11350,11350,11350,11350,0
20230613,185000,108459700,11350,11350,11350,11350,0
20230613,184900,108459700,11350,11350,11350,11350,0
20230613,184800,108459700,11350,11350,11350,11350,0
20230613,184700,108459700,11350,11350,11350,11350,0
20230613,184600,108459700,11350,11350,11350,11350,0
20230613,184500,108459700,11350,11350,11350,11350,0
20230613,184400,108459700,11350,11350,11350,11350,0
20230613,184300,108459700,11350,11350,11350,11350,0
20230613,184200,108459700,11350,11350,11350,11350,0
20230613,184100,108459700,11350,11350,11350,11350,0
20230613,184000,108459700,11350,11350,11350,11350,0
20230613,183900,108459700,11350,11350,11350,11350,0
20230613,183800,108459700,11350,11350,11350,11350,0
20230613,183700,108459700,11350,11350,11350,11350,0
20230613,183600,108459700,11350,11350,11350,11350,0
20230613,183500,108459700,11350,11350,11350,11350,81
20230613,183400,108459700,11350,11350,11350,11350,0
20230613,183300,108459700,11350,11350,11350,11350,0
20230613,183200,108459700,11350,11350,11350,11350,0
20230613,183100,108459700,11350,11350,11350,11350,0
20230613,183000,108459700,11350,11350,11350,11350,0
20230613,182900,108459700,11350,11350,11350,11350,0
20230613,182800,108459700,11350,11350,11350,11350,0
20230613,182700,108459700,11350,11350,11350,11350,0
20230613,182600,108459700,11350,11350,11350,11350,0
20230613,182500,108459700,11350,11350,11350,11350,0
20230613,182400,108459700,11350,11350,11350,11350,0
20230613,182300,108459700,11350,11350,11350,11350,0
20230613,182200,108459700,11350,11350,11350,11350,0
20230613,182100,108459700,11350,11350,11350,11350,0
20230613,182000,108459700,11350,11350,11350,11350,0
20230613,181900,108459700,11350,11350,11350,11350,0
20230613,181800,108459700,11350,11350,11350,11350,0
20230613,181700,108459700,11350,11350,11350,11350,0
20230613,181600,108459700,11350,11350,11350,11350,0
20230613,181500,108459700,11350,11350,11350,11350,0
20230613,181400,108459700,11350,11350,11350,11350,0
20230613,181300,108459700,11350,11350,11350,11350,0
20230613,181200,108459700,11350,11350,11350,11350,0
20230613,181100,108459700,11350,11350,11350,11350,0
20230613,181000,108459700,11350,11350,11350,11350,0
20230613,180900,108459700,11350,11350,11350,11350,0
20230613,180800,108459700,11350,11350,11350,11350,0
20230613,180700,108459700,11350,11350,11350,11350,0
20230613,180600,108459700,11350,11350,11350,11350,0
20230613,180500,108459700,11350,11350,11350,11350,81
20230613,180400,108459700,11350,11350,11350,11350,0
20230613,180300,108459700,11350,11350,11350,11350,0
20230613,180200,108459700,11350,11350,11350,11350,0
20230613,180100,108459700,11350,11350,11350,11350,0
20230613,180000,108459700,11350,11350,11350,11350,0
20230613,175900,108459700,11350,11350,11350,11350,0
20230613,175800,108459700,11350,11350,11350,11350,0
20230613,175700,108459700,11350,11350,11350,11350,0
20230613,175600,108459700,11350,11350,11350,11350,0
20230613,175500,108459700,11350,11350,11350,11350,0
20230613,175400,108459700,11350,11350,11350,11350,0
20230613,175300,108459700,11350,11350,11350,11350,0
20230613,175200,108459700,11350,11350,11350,11350,0
20230613,175100,108459700,11350,11350,11350,11350,0
20230613,175000,108459700,11350,11350,11350,11350,0
20230613,174900,108459700,11350,11350,11350,11350,0
20230613,174800,108459700,11350,11350,11350,11350,0
20230613,174700,108459700,11350,11350,11350,11350,0
20230613,174600,108459700,11350,11350,11350,11350,0
20230613,174500,108459700,11350,11350,11350,11350,0
20230613,174400,108459700,11350,11350,11350,11350,0
20230613,174300,108459700,11350,11350,11350,11350,0
20230613,174200,108459700,11350,11350,11350,11350,0
20230613,174100,108459700,11350,11350,11350,11350,0
20230613,174000,108459700,11350,11350,11350,11350,0
20230613,173900,108459700,11350,11350,11350,11350,0
20230613,173800,108459700,11350,11350,11350,11350,0
20230613,173700,108459700,11350,11350,11350,11350,0
20230613,173600,108459700,11350,11350,11350,11350,0
20230613,173500,108459700,11350,11350,11350,11350,81
20230613,173400,108459700,11350,11350,11350,11350,0
20230613,173300,108459700,11350,11350,11350,11350,0
20230613,173200,108459700,11350,11350,11350,11350,0
20230613,173100,108459700,11350,11350,11350,11350,0
20230613,173000,108459700,11350,11350,11350,11350,0
20230613,172900,108459700,11350,11350,11350,11350,0
20230613,172800,108459700,11350,11350,11350,11350,0
20230613,172700,108459700,11350,11350,11350,11350,0
20230613,172600,108459700,11350,11350,11350,11350,0
20230613,172500,108459700,11350,11350,11350,11350,0
20230613,172400,108459700,11350,11350,11350,11350,0
20230613,172300,108459700,11350,11350,11350,11350,0
20230613,172200,108459700,11350,11350,11350,11350,0
20230613,172100,108459700,11350,11350,11350,11350,0
20230613,172000,108459700,11350,11350,11350,11350,0
20230613,171900,108459700,11350,11350,11350,11350,0
20230613,171800,108459700,11350,11350,11350,11350,0
20230613,171700,108459700,11350,11350,11350,11350,0
20230613,171600,108459700,11350,11350,11350,11350,0
20230613,171500,108459700,11350,11350,11350,11350,0
20230613,171400,108459700,11350,11350,11350,11350,0
20230613,171300,108459700,11350,11350,11350,11350,0
20230613,171200,108459700,11350,11350,11350,11350,0
20230613,171100,108459700,11350,11350,11350,11350,0
20230613,171000,108459700,11350,11350,11350,11350,0
20230613,170900,108459700,11350,11350,11350,11350,0
20230613,170800,108459700,11350,11350,11350,11350,0
20230613,170700,108459700,11350,11350,11350,11350,0
20230613,170600,108459700,11350,11350,11350,11350,0
20230613,170500,108459700,11350,11350,11350,11350,81
20230613,170400,108459700,11350,11350,11350,11350,0
20230613,170300,108459700,11350,11350,11350,11350,0
20230613,170200,108459700,11350,11350,11350,11350,0
20230613,170100,108459700,11350,11350,11350,11350,0
20230613,170000,108459700,11350,11350,11350,11350,0
20230613,165900,108459700,11350,11350,11350,11350,0
20230613,165800,108459700,11350,11350,11350,11350,0
20230613,165700,108459700,11350,11350,11350,11350,0
20230613,165600,108459700,11350,11350,11350,11350,0
20230613,165500,108459700,11350,11350,11350,11350,0
20230613,165400,108459700,11350,11350,11350,11350,0
20230613,165300,108459700,11350,11350,11350,11350,0
20230613,165200,108459700,11350,11350,11350,11350,0
20230613,165100,108459700,11350,11350,11350,11350,0
20230613,165000,108459700,11350,11350,11350,11350,0
20230613,164900,108459700,11350,11350,11350,11350,0
20230613,164800,108459700,11350,11350,11350,11350,0
20230613,164700,108459700,11350,11350,11350,11350,0
20230613,164600,108459700,11350,11350,11350,11350,0
20230613,164500,108459700,11350,11350,11350,11350,0
20230613,164400,108459700,11350,11350,11350,11350,0
20230613,164300,108459700,11350,11350,11350,11350,0
20230613,164200,108459700,11350,11350,11350,11350,0
20230613,164100,108459700,11350,11350,11350,11350,0
20230613,164000,108459700,11350,11350,11350,11350,0
20230613,163900,108459700,11350,11350,11350,11350,0
20230613,163800,108459700,11350,11350,11350,11350,0
20230613,163700,108459700,11350,11350,11350,11350,0
20230613,163600,108459700,11350,11350,11350,11350,0
20230613,163500,108459700,11350,11350,11350,11350,81
20230613,163400,108459700,11350,11350,11350,11350,0
20230613,163300,108459700,11350,11350,11350,11350,0
20230613,163200,108459700,11350,11350,11350,11350,0
20230613,163100,108459700,11350,11350,11350,11350,0
20230613,163000,108459700,11350,11350,11350,11350,0
20230613,162900,108459700,11350,11350,11350,11350,0
20230613,162800,108459700,11350,11350,11350,11350,0
20230613,162700,108459700,11350,11350,11350,11350,0
20230613,162600,108459700,11350,11350,11350,11350,0
20230613,162500,108459700,11350,11350,11350,11350,0
20230613,162400,108459700,11350,11350,11350,11350,0
20230613,162300,108459700,11350,11350,11350,11350,0
20230613,162200,108459700,11350,11350,11350,11350,0
20230613,162100,108459700,11350,11350,11350,11350,0
20230613,162000,108459700,11350,11350,11350,11350,0
20230613,161900,108459700,11350,11350,11350,11350,0
20230613,161800,108459700,11350,11350,11350,11350,0
20230613,161700,108459700,11350,11350,11350,11350,0
20230613,161600,108459700,11350,11350,11350,11350,0
20230613,161500,108459700,11350,11350,11350,11350,0
20230613,161400,108459700,11350,11350,11350,11350,0
20230613,161300,108459700,11350,11350,11350,11350,0
20230613,161200,108459700,11350,11350,11350,11350,0
20230613,161100,108459700,11350,11350,11350,11350,0
20230613,161000,108459700,11350,11350,11350,11350,0
20230613,160900,108459700,11350,11350,11350,11350,0
20230613,160800,108459700,11350,11350,11350,11350,0
20230613,160700,108459700,11350,11350,11350,11350,0
20230613,160600,108459700,11350,11350,11350,11350,0
20230613,160500,108459700,11350,11350,11350,11350,81
20230613,160400,108459700,11350,11350,11350,11350,0
20230613,160300,108459700,11350,11350,11350,11350,0
20230613,160200,108459700,11350,11350,11350,11350,0
20230613,160100,108459700,11350,11350,11350,11350,0
20230613,160000,108459700,11350,11350,11350,11350,0
20230613,155900,108459700,11350,11350,11350,11350,0
20230613,155800,108459700,11350,11350,11350,11350,0
20230613,155700,108459700,11350,11350,11350,11350,0
20230613,155600,108459700,11350,11350,11350,11350,0
20230613,155500,108459700,11350,11350,11350,11350,0
20230613,155400,108459700,11350,11350,11350,11350,0
20230613,155300,108459700,11350,11350,11350,11350,0
20230613,155200,108459700,11350,11350,11350,11350,0
20230613,155100,108459700,11350,11350,11350,11350,0
20230613,155000,108459700,11350,11350,11350,11350,0
20230613,154900,108459700,11350,11350,11350,11350,0
20230613,154800,108459700,11350,11350,11350,11350,0
20230613,154700,108459700,11350,11350,11350,11350,0
20230613,154600,108459700,11350,11350,11350,11350,0
20230613,154500,108459700,11350,11350,11350,11350,0
20230613,154400,108459700,11350,11350,11350,11350,0
20230613,154300,108459700,11350,11350,11350,11350,0
20230613,154200,108459700,11350,11350,11350,11350,0
20230613,154100,108459700,11350,11350,11350,11350,0
20230613,154000,108459700,11350,11350,11350,11350,0
20230613,153900,108459700,11350,11350,11350,11350,0
20230613,153800,108459700,11350,11350,11350,11350,0
20230613,153700,108459700,11350,11350,11350,11350,0
20230613,153600,108459700,11350,11350,11350,11350,0
20230613,153500,108459700,11350,11350,11350,11350,81
20230613,153400,108459700,11350,11350,11350,11350,0
20230613,153300,108459700,11350,11350,11350,11350,0
20230613,153200,108459700,11350,11350,11350,11350,0
20230613,153100,108459700,11350,11350,11350,11350,0
20230613,153000,108459700,11350,11350,11350,11350,81
20230613,152900,107540350,11350,11350,11350,11350,0
20230613,152800,107540350,11350,11350,11350,11350,0
20230613,152700,107540350,11350,11350,11350,11350,0
20230613,152600,107540350,11350,11350,11350,11350,0
20230613,152500,107540350,11350,11350,11350,11350,0
20230613,152400,107540350,11350,11350,11350,11350,0
20230613,152300,107540350,11350,11350,11350,11350,0
20230613,152200,107540350,11350,11350,11350,11350,0
20230613,152100,107540350,11350,11350,11350,11350,0
20230613,152000,107540350,11350,11350,11350,11350,0
20230613,151900,107540350,11350,11360,11360,11350,101
20230613,151800,106393510,11370,11370,11370,11370,1
20230613,151700,106382140,11380,11380,11380,11380,10
20230613,151600,106268340,11400,11400,11400,11400,0
20230613,151500,106268340,11400,11400,11400,11400,0
20230613,151400,106268340,11400,11400,11400,11400,0
20230613,151300,106268340,11400,11400,11400,11400,0
20230613,151200,106268340,11400,11400,11400,11400,40
20230613,151100,105812340,11400,11400,11400,11400,0
20230613,151000,105812340,11400,11400,11400,11400,0
20230613,150900,105812340,11400,11400,11400,11400,0
20230613,150800,105812340,11400,11360,11400,11360,47
20230613,150700,105278300,11400,11400,11400,11400,0
20230613,150600,105278300,11400,11400,11400,11400,0
20230613,150500,105278300,11400,11400,11400,11400,0
20230613,150400,105278300,11400,11400,11400,11400,2
20230613,150300,105255500,11360,11360,11360,11360,0
20230613,150200,105255500,11360,11360,11360,11360,0
20230613,150100,105255500,11360,11360,11360,11360,0
20230613,150000,105255500,11360,11360,11360,11360,0
20230613,145900,105255500,11360,11360,11360,11360,0
20230613,145800,105255500,11360,11360,11360,11360,0
20230613,145700,105255500,11360,11360,11360,11360,0
20230613,145600,105255500,11360,11360,11360,11360,0
20230613,145500,105255500,11360,11360,11360,11360,117
20230613,145400,103926380,11360,11360,11360,11360,12
20230613,145300,103790060,11360,11360,11360,11360,0
20230613,145200,103790060,11360,11360,11360,11360,0
20230613,145100,103790060,11360,11360,11360,11360,0
20230613,145000,103790060,11360,11360,11360,11360,0
20230613,144900,103790060,11360,11360,11360,11360,1
20230613,144800,103778700,11350,11350,11350,11350,4
20230613,144700,103733300,11360,11360,11360,11360,0
20230613,144600,103733300,11360,11360,11360,11360,0
20230613,144500,103733300,11360,11360,11360,11360,0
20230613,144400,103733300,11360,11360,11360,11360,0
20230613,144300,103733300,11360,11350,11360,11350,101
20230613,144200,102586940,11360,11360,11360,11360,0
20230613,144100,102586940,11360,11360,11360,11360,42
20230613,144000,102109820,11360,11360,11360,11360,1
20230613,143900,102098460,11360,11360,11360,11360,0
20230613,143800,102098460,11360,11360,11360,11360,0
20230613,143700,102098460,11360,11360,11360,11360,3
20230613,143600,102064380,11360,11360,11360,11360,0
20230613,143500,102064380,11360,11360,11360,11360,0
20230613,143400,102064380,11360,11360,11360,11360,52
20230613,143300,101473660,11360,11360,11360,11360,0
20230613,143200,101473660,11360,11360,11360,11360,420
20230613,143100,96702460,11360,11360,11360,11360,0
20230613,143000,96702460,11360,11360,11360,11360,0
20230613,142900,96702460,11360,11360,11360,11360,1
20230613,142800,96691100,11360,11360,11360,11360,0
20230613,142700,96691100,11360,11360,11360,11360,6
20230613,142600,96622940,11360,11360,11360,11360,0
20230613,142500,96622940,11360,11360,11360,11360,100
20230613,142400,95486940,11370,11370,11370,11370,6
20230613,142300,95418720,11370,11370,11370,11370,0
20230613,142200,95418720,11370,11370,11370,11370,0
20230613,142100,95418720,11370,11370,11370,11370,0
20230613,142000,95418720,11370,11370,11370,11370,49
20230613,141900,94861590,11370,11370,11370,11370,51
20230613,141800,94281720,11370,11370,11370,11370,0
20230613,141700,94281720,11370,11370,11370,11370,20
20230613,141600,94054320,11370,11370,11370,11370,0
20230613,141500,94054320,11370,11370,11370,11370,0
20230613,141400,94054320,11370,11370,11370,11370,0
20230613,141300,94054320,11370,11370,11370,11370,0
20230613,141200,94054320,11370,11370,11370,11370,0
20230613,141100,94054320,11370,11370,11370,11370,0
20230613,141000,94054320,11370,11380,11380,11370,1494
20230613,140900,77063750,11380,11380,11380,11380,16
20230613,140800,76881670,11390,11390,11390,11390,15
20230613,140700,76710820,11390,11390,11390,11390,0
20230613,140600,76710820,11390,11390,11390,11390,10
20230613,140500,76596920,11390,11390,11390,11390,0
20230613,140400,76596920,11390,11390,11390,11390,0
20230613,140300,76596920,11390,11390,11390,11390,0
20230613,140200,76596920,11390,11390,11390,11390,0
20230613,140100,76596920,11390,11390,11390,11390,0
20230613,140000,76596920,11390,11390,11390,11390,0
20230613,135900,76596920,11390,11390,11390,11390,0
20230613,135800,76596920,11390,11380,11390,11380,31
20230613,135700,76244110,11380,11380,11380,11380,0
20230613,135600,76244110,11380,11380,11380,11380,12
20230613,135500,76107550,11380,11380,11380,11380,0
20230613,135400,76107550,11380,11380,11380,11380,0
20230613,135300,76107550,11380,11380,11380,11380,4
20230613,135200,76062030,11390,11390,11390,11390,0
20230613,135100,76062030,11390,11390,11390,11390,0
20230613,135000,76062030,11390,11390,11390,11390,0
20230613,134900,76062030,11390,11390,11390,11390,0
20230613,134800,76062030,11390,11390,11390,11390,0
20230613,134700,76062030,11390,11390,11390,11390,0
20230613,134600,76062030,11390,11390,11390,11390,0
20230613,134500,76062030,11390,11390,11390,11390,0
20230613,134400,76062030,11390,11390,11390,11390,0
20230613,134300,76062030,11390,11390,11390,11390,0
20230613,134200,76062030,11390,11390,11390,11390,0
20230613,134100,76062030,11390,11390,11390,11390,3
20230613,134000,76027860,11390,11390,11390,11390,0
20230613,133900,76027860,11390,11390,11390,11390,0
20230613,133800,76027860,11390,11390,11390,11390,0
20230613,133700,76027860,11390,11390,11390,11390,0
20230613,133600,76027860,11390,11390,11390,11390,0
20230613,133500,76027860,11390,11390,11390,11390,6
20230613,133400,75959520,11390,11390,11390,11390,0
20230613,133300,75959520,11390,11390,11390,11390,0
20230613,133200,75959520,11390,11390,11390,11390,0
20230613,133100,75959520,11390,11390,11390,11390,0
20230613,133000,75959520,11390,11390,11390,11390,0
20230613,132900,75959520,11390,11390,11390,11390,0
20230613,132800,75959520,11390,11390,11390,11390,0
20230613,132700,75959520,11390,11390,11390,11390,0
20230613,132600,75959520,11390,11390,11390,11390,0
20230613,132500,75959520,11390,11390,11390,11390,1
20230613,132400,75948130,11390,11390,11390,11390,0
20230613,132300,75948130,11390,11390,11390,11390,0
20230613,132200,75948130,11390,11390,11390,11390,0
20230613,132100,75948130,11390,11390,11390,11390,1
20230613,132000,75936740,11390,11390,11390,11390,0
20230613,131900,75936740,11390,11390,11390,11390,0
20230613,131800,75936740,11390,11390,11390,11390,1
20230613,131700,75925350,11390,11390,11390,11390,0
20230613,131600,75925350,11390,11390,11390,11390,0
20230613,131500,75925350,11390,11390,11390,11390,0
20230613,131400,75925350,11390,11390,11390,11390,400
20230613,131300,71369350,11390,11390,11390,11390,2
20230613,131200,71346570,11380,11380,11380,11380,0
20230613,131100,71346570,11380,11380,11380,11380,0
20230613,131000,71346570,11380,11380,11380,11380,2
20230613,130900,71323810,11390,11390,11390,11390,0
20230613,130800,71323810,11390,11390,11390,11390,0
20230613,130700,71323810,11390,11390,11390,11390,0
20230613,130600,71323810,11390,11390,11390,11390,0
20230613,130500,71323810,11390,11390,11390,11390,0
20230613,130400,71323810,11390,11390,11390,11390,0
20230613,130300,71323810,11390,11390,11390,11390,0
20230613,130200,71323810,11390,11390,11390,11390,0
20230613,130100,71323810,11390,11390,11390,11390,0
20230613,130000,71323810,11390,11390,11390,11390,1
20230613,125900,71312420,11380,11380,11380,11380,0
20230613,125800,71312420,11380,11380,11380,11380,0
20230613,125700,71312420,11380,11380,11380,11380,0
20230613,125600,71312420,11380,11380,11380,11380,2
20230613,125500,71289660,11390,11390,11390,11390,0
20230613,125400,71289660,11390,11390,11390,11390,0
20230613,125300,71289660,11390,11390,11390,11390,147
20230613,125200,69615330,11390,11390,11390,11390,0
20230613,125100,69615330,11390,11390,11390,11390,0
20230613,125000,69615330,11390,11390,11390,11390,34
20230613,124900,69228070,11390,11390,11390,11390,2
20230613,124800,69205290,11390,11390,11390,11390,0
20230613,124700,69205290,11390,11390,11390,11390,100
20230613,124600,68066290,11400,11400,11400,11400,0
20230613,124500,68066290,11400,11400,11400,11400,0
20230613,124400,68066290,11400,11400,11400,11400,10
20230613,124300,67952290,11400,11400,11400,11400,0
20230613,124200,67952290,11400,11400,11400,11400,0
20230613,124100,67952290,11400,11400,11400,11400,0
20230613,124000,67952290,11400,11400,11400,11400,0
20230613,123900,67952290,11400,11400,11400,11400,0
20230613,123800,67952290,11400,11400,11400,11400,0
20230613,123700,67952290,11400,11400,11400,11400,0
20230613,123600,67952290,11400,11400,11400,11400,0
20230613,123500,67952290,11400,11400,11400,11400,0
20230613,123400,67952290,11400,11400,11400,11400,0
20230613,123300,67952290,11400,11400,11400,11400,0
20230613,123200,67952290,11400,11400,11400,11400,0
20230613,123100,67952290,11400,11400,11400,11400,0
20230613,123000,67952290,11400,11400,11400,11400,0
20230613,122900,67952290,11400,11400,11400,11400,0
20230613,122800,67952290,11400,11400,11400,11400,0
20230613,122700,67952290,11400,11400,11400,11400,40
20230613,122600,67496290,11400,11400,11400,11400,0
20230613,122500,67496290,11400,11400,11400,11400,0
20230613,122400,67496290,11400,11400,11400,11400,0
20230613,122300,67496290,11400,11400,11400,11400,0
20230613,122200,67496290,11400,11400,11400,11400,0
20230613,122100,67496290,11400,11400,11400,11400,0
20230613,122000,67496290,11400,11400,11400,11400,0
20230613,121900,67496290,11400,11400,11400,11400,0
20230613,121800,67496290,11400,11400,11400,11400,0
20230613,121700,67496290,11400,11400,11400,11400,0
20230613,121600,67496290,11400,11400,11400,11400,0
20230613,121500,67496290,11400,11390,11400,11390,20
20230613,121400,67268390,11390,11390,11390,11390,0
20230613,121300,67268390,11390,11390,11390,11390,0
20230613,121200,67268390,11390,11390,11390,11390,0
20230613,121100,67268390,11390,11390,11390,11390,0
20230613,121000,67268390,11390,11390,11390,11390,0
20230613,120900,67268390,11390,11390,11390,11390,0
20230613,120800,67268390,11390,11390,11390,11390,0
20230613,120700,67268390,11390,11390,11390,11390,0
20230613,120600,67268390,11390,11390,11390,11390,0
20230613,120500,67268390,11390,11390,11390,11390,0
20230613,120400,67268390,11390,11390,11390,11390,0
20230613,120300,67268390,11390,11390,11390,11390,0
20230613,120200,67268390,11390,11390,11390,11390,0
20230613,120100,67268390,11390,11400,11400,11390,245
20230613,120000,64475740,11410,11410,11410,11410,1
20230613,115900,64464330,11410,11410,11410,11410,0
20230613,115800,64464330,11410,11410,11410,11410,0
20230613,115700,64464330,11410,11410,11410,11410,0
20230613,115600,64464330,11410,11410,11410,11410,0
20230613,115500,64464330,11410,11410,11410,11410,0
20230613,115400,64464330,11410,11410,11410,11410,204
20230613,115300,62136690,11430,11430,11430,11430,0
20230613,115200,62136690,11430,11430,11430,11430,0
20230613,115100,62136690,11430,11430,11430,11430,0
20230613,115000,62136690,11430,11430,11430,11430,0
20230613,114900,62136690,11430,11430,11430,11430,0
20230613,114800,62136690,11430,11430,11430,11430,0
20230613,114700,62136690,11430,11430,11430,11430,0
20230613,114600,62136690,11430,11430,11430,11430,0
20230613,114500,62136690,11430,11430,11430,11430,0
20230613,114400,62136690,11430,11430,11430,11430,50
20230613,114300,61565190,11430,11430,11430,11430,201
20230613,114200,59267760,11430,11430,11430,11430,0
20230613,114100,59267760,11430,11430,11430,11430,0
20230613,114000,59267760,11430,11430,11430,11430,0
20230613,113900,59267760,11430,11430,11430,11430,0
20230613,113800,59267760,11430,11430,11430,11430,0
20230613,113700,59267760,11430,11430,11430,11430,0
20230613,113600,59267760,11430,11420,11430,11420,9
20230613,113500,59164920,11430,11430,11430,11430,0
20230613,113400,59164920,11430,11430,11430,11430,0
20230613,113300,59164920,11430,11430,11430,11430,0
20230613,113200,59164920,11430,11430,11430,11430,40
20230613,113100,58707720,11420,11420,11420,11420,0
20230613,113000,58707720,11420,11420,11420,11420,0
20230613,112900,58707720,11420,11420,11420,11420,400
20230613,112800,54139720,11420,11420,11420,11420,2
20230613,112700,54116880,11420,11420,11420,11420,2
20230613,112600,54094040,11420,11420,11420,11420,86
20230613,112500,53111920,11420,11420,11420,11420,0
20230613,112400,53111920,11420,11420,11420,11420,0
20230613,112300,53111920,11420,11420,11420,11420,0
20230613,112200,53111920,11420,11420,11420,11420,0
20230613,112100,53111920,11420,11420,11420,11420,0
20230613,112000,53111920,11420,11420,11420,11420,0
20230613,111900,53111920,11420,11420,11420,11420,0
20230613,111800,53111920,11420,11420,11420,11420,0
20230613,111700,53111920,11420,11420,11420,11420,0
20230613,111600,53111920,11420,11420,11420,11420,0
20230613,111500,53111920,11420,11420,11420,11420,0
20230613,111400,53111920,11420,11420,11420,11420,1
20230613,111300,53100500,11420,11420,11420,11420,0
20230613,111200,53100500,11420,11420,11420,11420,1
20230613,111100,53089080,11420,11420,11420,11420,0
20230613,111000,53089080,11420,11420,11420,11420,0
20230613,110900,53089080,11420,11420,11420,11420,45
20230613,110800,52575180,11420,11420,11420,11420,0
20230613,110700,52575180,11420,11420,11420,11420,0
20230613,110600,52575180,11420,11420,11420,11420,0
20230613,110500,52575180,11420,11420,11420,11420,0
20230613,110400,52575180,11420,11420,11420,11420,10
20230613,110300,52460980,11410,11410,11410,11410,0
20230613,110200,52460980,11410,11410,11410,11410,0
20230613,110100,52460980,11410,11410,11410,11410,0
20230613,110000,52460980,11410,11410,11410,11410,0
20230613,105900,52460980,11410,11410,11410,11410,0
20230613,105800,52460980,11410,11410,11410,11410,0
20230613,105700,52460980,11410,11410,11410,11410,0
20230613,105600,52460980,11410,11410,11410,11410,1
20230613,105500,52449570,11420,11420,11420,11420,1
20230613,105400,52438150,11410,11410,11410,11410,20
20230613,105300,52209950,11410,11410,11410,11410,0
20230613,105200,52209950,11410,11410,11410,11410,0
20230613,105100,52209950,11410,11410,11410,11410,0
20230613,105000,52209950,11410,11410,11410,11410,0
20230613,104900,52209950,11410,11410,11410,11410,0
20230613,104800,52209950,11410,11410,11410,11410,0
20230613,104700,52209950,11410,11410,11410,11410,0
20230613,104600,52209950,11410,11410,11410,11410,0
20230613,104500,52209950,11410,11410,11410,11410,0
20230613,104400,52209950,11410,11410,11410,11410,0
20230613,104300,52209950,11410,11410,11410,11410,0
20230613,104200,52209950,11410,11410,11410,11410,40
20230613,104100,51753550,11410,11410,11410,11410,0
20230613,104000,51753550,11410,11410,11410,11410,0
20230613,103900,51753550,11410,11420,11420,11410,40
20230613,103800,51296780,11420,11420,11420,11420,20
20230613,103700,51068380,11400,11400,11400,11400,400
20230613,103600,46508380,11400,11400,11400,11400,0
20230613,103500,46508380,11400,11400,11400,11400,109
20230613,103400,45265780,11400,11400,11400,11400,0
20230613,103300,45265780,11400,11400,11400,11400,0
20230613,103200,45265780,11400,11400,11400,11400,150
20230613,103100,43555780,11400,11400,11400,11400,0
20230613,103000,43555780,11400,11400,11400,11400,0
20230613,102900,43555780,11400,11400,11400,11400,0
20230613,102800,43555780,11400,11410,11410,11400,53
20230613,102700,42951380,11410,11410,11410,11410,0
20230613,102600,42951380,11410,11410,11410,11410,0
20230613,102500,42951380,11410,11410,11410,11410,0
20230613,102400,42951380,11410,11410,11410,11410,0
20230613,102300,42951380,11410,11410,11410,11410,0
20230613,102200,42951380,11410,11410,11410,11410,106
20230613,102100,41741920,11410,11410,11410,11410,150
20230613,102000,40030420,11410,11410,11410,11410,0
20230613,101900,40030420,11410,11410,11410,11410,0
20230613,101800,40030420,11410,11410,11410,11410,0
20230613,101700,40030420,11410,11410,11410,11410,0
20230613,101600,40030420,11410,11420,11420,11410,100
20230613,101500,38888850,11420,11420,11420,11420,33
20230613,101400,38511990,11420,11420,11420,11420,0
20230613,101300,38511990,11420,11420,11420,11420,10
20230613,101200,38397790,11430,11430,11430,11430,0
20230613,101100,38397790,11430,11430,11430,11430,0
20230613,101000,38397790,11430,11430,11430,11430,0
20230613,100900,38397790,11430,11430,11430,11430,0
20230613,100800,38397790,11430,11430,11430,11430,0
20230613,100700,38397790,11430,11430,11430,11430,0
20230613,100600,38397790,11430,11430,11430,11430,0
20230613,100500,38397790,11430,11430,11430,11430,10
20230613,100400,38283490,11420,11420,11420,11420,0
20230613,100300,38283490,11420,11420,11420,11420,0
20230613,100200,38283490,11420,11420,11420,11420,0
20230613,100100,38283490,11420,11420,11420,11420,10
20230613,100000,38169290,11440,11440,11440,11440,0
20230613,095900,38169290,11440,11440,11440,11440,0
20230613,095800,38169290,11440,11440,11440,11440,5
20230613,095700,38112090,11410,11410,11410,11410,1
20230613,095600,38100680,11440,11440,11440,11440,0
20230613,095500,38100680,11440,11440,11440,11440,0
20230613,095400,38100680,11440,11440,11440,11440,0
20230613,095300,38100680,11440,11440,11440,11440,0
20230613,095200,38100680,11440,11440,11440,11440,1
20230613,095100,38089240,11440,11440,11440,11440,0
20230613,095000,38089240,11440,11440,11440,11440,0
20230613,094900,38089240,11440,11440,11440,11440,0
20230613,094800,38089240,11440,11440,11440,11440,0
20230613,094700,38089240,11440,11440,11440,11440,1
20230613,094600,38077800,11440,11440,11440,11440,0
20230613,094500,38077800,11440,11440,11440,11440,0
20230613,094400,38077800,11440,11440,11440,11440,0
20230613,094300,38077800,11440,11440,11440,11440,0
20230613,094200,38077800,11440,11440,11440,11440,0
20230613,094100,38077800,11440,11440,11440,11440,0
20230613,094000,38077800,11440,11440,11440,11440,199
20230613,093900,35801240,11440,11440,11440,11440,0
20230613,093800,35801240,11440,11440,11440,11440,0
20230613,093700,35801240,11440,11440,11440,11440,0
20230613,093600,35801240,11440,11440,11440,11440,0
20230613,093500,35801240,11440,11450,11450,11440,2
20230613,093400,35778350,11450,11450,11450,11450,14
20230613,093300,35618050,11440,11440,11440,11440,13
20230613,093200,35469330,11440,11450,11450,11440,111
20230613,093100,34198480,11440,11440,11450,11440,193
20230613,093000,31990550,11440,11440,11440,11440,11
20230613,092900,31864710,11440,11440,11440,11440,0
20230613,092800,31864710,11440,11440,11440,11440,0
20230613,092700,31864710,11440,11440,11440,11430,424
20230613,092600,27014250,11440,11410,11440,11410,500
20230613,092500,21302310,11400,11400,11400,11400,0
20230613,092400,21302310,11400,11400,11400,11400,0
20230613,092300,21302310,11400,11400,11400,11400,89
20230613,092200,20287710,11400,11400,11400,11400,1
20230613,092100,20276310,11400,11400,11400,11400,0
20230613,092000,20276310,11400,11400,11400,11400,0
20230613,091900,20276310,11400,11400,11400,11400,0
20230613,091800,20276310,11400,11400,11400,11400,110
20230613,091700,19022310,11400,11400,11400,11400,0
20230613,091600,19022310,11400,11400,11400,11400,1
20230613,091500,19010910,11430,11430,11430,11430,53
20230613,091400,18405120,11430,11430,11430,11430,44
20230613,091300,17902200,11430,11360,11430,11360,1096
20230613,091200,5398890,11360,11360,11360,11360,14
20230613,091100,5239850,11350,11350,11350,11350,0
20230613,091000,5239850,11350,11350,11350,11350,5
20230613,090900,5183100,11350,11350,11350,11350,0
20230613,090800,5183100,11350,11350,11350,11350,0
20230613,090700,5183100,11350,11360,11360,11350,5
20230613,090600,5126320,11360,11360,11360,11360,0
20230613,090500,5126320,11360,11370,11370,11360,379
20230613,090400,818640,11370,11370,11370,11370,22
20230613,090300,568500,11370,11370,11370,11370,0
20230613,090200,568500,11370,11370,11370,11370,0
20230613,090100,568500,11370,11370,11370,11370,0
20230613,090000,568500,11370,11370,11370,11370,50