KissMeData/072870/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,205400,97685530,11340,11340,11340,11340,609
20230619,205300,97685530,11340,11340,11340,11340,0
20230619,205200,97685530,11340,11340,11340,11340,0
20230619,205100,97685530,11340,11340,11340,11340,0
20230619,205000,97685530,11340,11340,11340,11340,0
20230619,204900,97685530,11340,11340,11340,11340,0
20230619,204800,97685530,11340,11340,11340,11340,0
20230619,204700,97685530,11340,11340,11340,11340,0
20230619,204600,97685530,11340,11340,11340,11340,0
20230619,204500,97685530,11340,11340,11340,11340,0
20230619,204400,97685530,11340,11340,11340,11340,0
20230619,204300,97685530,11340,11340,11340,11340,0
20230619,204200,97685530,11340,11340,11340,11340,0
20230619,204100,97685530,11340,11340,11340,11340,0
20230619,204000,97685530,11340,11340,11340,11340,0
20230619,203900,97685530,11340,11340,11340,11340,0
20230619,203800,97685530,11340,11340,11340,11340,0
20230619,203700,97685530,11340,11340,11340,11340,0
20230619,203600,97685530,11340,11340,11340,11340,0
20230619,203500,97685530,11340,11340,11340,11340,0
20230619,203400,97685530,11340,11340,11340,11340,0
20230619,203300,97685530,11340,11340,11340,11340,0
20230619,203200,97685530,11340,11340,11340,11340,0
20230619,203100,97685530,11340,11340,11340,11340,0
20230619,203000,97685530,11340,11340,11340,11340,0
20230619,202900,97685530,11340,11340,11340,11340,0
20230619,202800,97685530,11340,11340,11340,11340,0
20230619,202700,97685530,11340,11340,11340,11340,0
20230619,202600,97685530,11340,11340,11340,11340,0
20230619,202500,97685530,11340,11340,11340,11340,0
20230619,202400,97685530,11340,11340,11340,11340,609
20230619,202300,97685530,11340,11340,11340,11340,0
20230619,202200,97685530,11340,11340,11340,11340,0
20230619,202100,97685530,11340,11340,11340,11340,0
20230619,202000,97685530,11340,11340,11340,11340,0
20230619,201900,97685530,11340,11340,11340,11340,0
20230619,201800,97685530,11340,11340,11340,11340,0
20230619,201700,97685530,11340,11340,11340,11340,0
20230619,201600,97685530,11340,11340,11340,11340,0
20230619,201500,97685530,11340,11340,11340,11340,0
20230619,201400,97685530,11340,11340,11340,11340,0
20230619,201300,97685530,11340,11340,11340,11340,0
20230619,201200,97685530,11340,11340,11340,11340,0
20230619,201100,97685530,11340,11340,11340,11340,0
20230619,201000,97685530,11340,11340,11340,11340,0
20230619,200900,97685530,11340,11340,11340,11340,0
20230619,200800,97685530,11340,11340,11340,11340,0
20230619,200700,97685530,11340,11340,11340,11340,0
20230619,200600,97685530,11340,11340,11340,11340,0
20230619,200500,97685530,11340,11340,11340,11340,0
20230619,200400,97685530,11340,11340,11340,11340,0
20230619,200300,97685530,11340,11340,11340,11340,0
20230619,200200,97685530,11340,11340,11340,11340,0
20230619,200100,97685530,11340,11340,11340,11340,0
20230619,200000,97685530,11340,11340,11340,11340,0
20230619,195900,97685530,11340,11340,11340,11340,0
20230619,195800,97685530,11340,11340,11340,11340,0
20230619,195700,97685530,11340,11340,11340,11340,0
20230619,195600,97685530,11340,11340,11340,11340,0
20230619,195500,97685530,11340,11340,11340,11340,0
20230619,195400,97685530,11340,11340,11340,11340,609
20230619,195300,97685530,11340,11340,11340,11340,0
20230619,195200,97685530,11340,11340,11340,11340,0
20230619,195100,97685530,11340,11340,11340,11340,0
20230619,195000,97685530,11340,11340,11340,11340,0
20230619,194900,97685530,11340,11340,11340,11340,0
20230619,194800,97685530,11340,11340,11340,11340,0
20230619,194700,97685530,11340,11340,11340,11340,0
20230619,194600,97685530,11340,11340,11340,11340,0
20230619,194500,97685530,11340,11340,11340,11340,0
20230619,194400,97685530,11340,11340,11340,11340,0
20230619,194300,97685530,11340,11340,11340,11340,0
20230619,194200,97685530,11340,11340,11340,11340,0
20230619,194100,97685530,11340,11340,11340,11340,0
20230619,194000,97685530,11340,11340,11340,11340,0
20230619,193900,97685530,11340,11340,11340,11340,0
20230619,193800,97685530,11340,11340,11340,11340,0
20230619,193700,97685530,11340,11340,11340,11340,0
20230619,193600,97685530,11340,11340,11340,11340,0
20230619,193500,97685530,11340,11340,11340,11340,0
20230619,193400,97685530,11340,11340,11340,11340,0
20230619,193300,97685530,11340,11340,11340,11340,0
20230619,193200,97685530,11340,11340,11340,11340,0
20230619,193100,97685530,11340,11340,11340,11340,0
20230619,193000,97685530,11340,11340,11340,11340,0
20230619,192900,97685530,11340,11340,11340,11340,0
20230619,192800,97685530,11340,11340,11340,11340,0
20230619,192700,97685530,11340,11340,11340,11340,0
20230619,192600,97685530,11340,11340,11340,11340,0
20230619,192500,97685530,11340,11340,11340,11340,0
20230619,192400,97685530,11340,11340,11340,11340,609
20230619,192300,97685530,11340,11340,11340,11340,0
20230619,192200,97685530,11340,11340,11340,11340,0
20230619,192100,97685530,11340,11340,11340,11340,0
20230619,192000,97685530,11340,11340,11340,11340,0
20230619,191900,97685530,11340,11340,11340,11340,0
20230619,191800,97685530,11340,11340,11340,11340,0
20230619,191700,97685530,11340,11340,11340,11340,0
20230619,191600,97685530,11340,11340,11340,11340,0
20230619,191500,97685530,11340,11340,11340,11340,0
20230619,191400,97685530,11340,11340,11340,11340,0
20230619,191300,97685530,11340,11340,11340,11340,0
20230619,191200,97685530,11340,11340,11340,11340,0
20230619,191100,97685530,11340,11340,11340,11340,0
20230619,191000,97685530,11340,11340,11340,11340,0
20230619,190900,97685530,11340,11340,11340,11340,0
20230619,190800,97685530,11340,11340,11340,11340,0
20230619,190700,97685530,11340,11340,11340,11340,0
20230619,190600,97685530,11340,11340,11340,11340,0
20230619,190500,97685530,11340,11340,11340,11340,0
20230619,190400,97685530,11340,11340,11340,11340,0
20230619,190300,97685530,11340,11340,11340,11340,0
20230619,190200,97685530,11340,11340,11340,11340,0
20230619,190100,97685530,11340,11340,11340,11340,0
20230619,190000,97685530,11340,11340,11340,11340,0
20230619,185900,97685530,11340,11340,11340,11340,0
20230619,185800,97685530,11340,11340,11340,11340,0
20230619,185700,97685530,11340,11340,11340,11340,0
20230619,185600,97685530,11340,11340,11340,11340,0
20230619,185500,97685530,11340,11340,11340,11340,0
20230619,185400,97685530,11340,11340,11340,11340,609
20230619,185300,97685530,11340,11340,11340,11340,0
20230619,185200,97685530,11340,11340,11340,11340,0
20230619,185100,97685530,11340,11340,11340,11340,0
20230619,185000,97685530,11340,11340,11340,11340,0
20230619,184900,97685530,11340,11340,11340,11340,0
20230619,184800,97685530,11340,11340,11340,11340,0
20230619,184700,97685530,11340,11340,11340,11340,0
20230619,184600,97685530,11340,11340,11340,11340,0
20230619,184500,97685530,11340,11340,11340,11340,0
20230619,184400,97685530,11340,11340,11340,11340,0
20230619,184300,97685530,11340,11340,11340,11340,0
20230619,184200,97685530,11340,11340,11340,11340,0
20230619,184100,97685530,11340,11340,11340,11340,0
20230619,184000,97685530,11340,11340,11340,11340,0
20230619,183900,97685530,11340,11340,11340,11340,0
20230619,183800,97685530,11340,11340,11340,11340,0
20230619,183700,97685530,11340,11340,11340,11340,0
20230619,183600,97685530,11340,11340,11340,11340,0
20230619,183500,97685530,11340,11340,11340,11340,0
20230619,183400,97685530,11340,11340,11340,11340,0
20230619,183300,97685530,11340,11340,11340,11340,0
20230619,183200,97685530,11340,11340,11340,11340,0
20230619,183100,97685530,11340,11340,11340,11340,0
20230619,183000,97685530,11340,11340,11340,11340,0
20230619,182900,97685530,11340,11340,11340,11340,0
20230619,182800,97685530,11340,11340,11340,11340,0
20230619,182700,97685530,11340,11340,11340,11340,0
20230619,182600,97685530,11340,11340,11340,11340,0
20230619,182500,97685530,11340,11340,11340,11340,0
20230619,182400,97685530,11340,11340,11340,11340,609
20230619,182300,97685530,11340,11340,11340,11340,0
20230619,182200,97685530,11340,11340,11340,11340,0
20230619,182100,97685530,11340,11340,11340,11340,0
20230619,182000,97685530,11340,11340,11340,11340,0
20230619,181900,97685530,11340,11340,11340,11340,0
20230619,181800,97685530,11340,11340,11340,11340,0
20230619,181700,97685530,11340,11340,11340,11340,0
20230619,181600,97685530,11340,11340,11340,11340,0
20230619,181500,97685530,11340,11340,11340,11340,0
20230619,181400,97685530,11340,11340,11340,11340,0
20230619,181300,97685530,11340,11340,11340,11340,0
20230619,181200,97685530,11340,11340,11340,11340,0
20230619,181100,97685530,11340,11340,11340,11340,0
20230619,181000,97685530,11340,11340,11340,11340,0
20230619,180900,97685530,11340,11340,11340,11340,0
20230619,180800,97685530,11340,11340,11340,11340,0
20230619,180700,97685530,11340,11340,11340,11340,0
20230619,180600,97685530,11340,11340,11340,11340,0
20230619,180500,97685530,11340,11340,11340,11340,0
20230619,180400,97685530,11340,11340,11340,11340,0
20230619,180300,97685530,11340,11340,11340,11340,0
20230619,180200,97685530,11340,11340,11340,11340,0
20230619,180100,97685530,11340,11340,11340,11340,0
20230619,180000,97685530,11340,11340,11340,11340,0
20230619,175900,97685530,11340,11340,11340,11340,0
20230619,175800,97685530,11340,11340,11340,11340,0
20230619,175700,97685530,11340,11340,11340,11340,0
20230619,175600,97685530,11340,11340,11340,11340,0
20230619,175500,97685530,11340,11340,11340,11340,0
20230619,175400,97685530,11340,11340,11340,11340,609
20230619,175300,97685530,11340,11340,11340,11340,0
20230619,175200,97685530,11340,11340,11340,11340,0
20230619,175100,97685530,11340,11340,11340,11340,0
20230619,175000,97685530,11340,11340,11340,11340,0
20230619,174900,97685530,11340,11340,11340,11340,0
20230619,174800,97685530,11340,11340,11340,11340,0
20230619,174700,97685530,11340,11340,11340,11340,0
20230619,174600,97685530,11340,11340,11340,11340,0
20230619,174500,97685530,11340,11340,11340,11340,0
20230619,174400,97685530,11340,11340,11340,11340,0
20230619,174300,97685530,11340,11340,11340,11340,0
20230619,174200,97685530,11340,11340,11340,11340,0
20230619,174100,97685530,11340,11340,11340,11340,0
20230619,174000,97685530,11340,11340,11340,11340,0
20230619,173900,97685530,11340,11340,11340,11340,0
20230619,173800,97685530,11340,11340,11340,11340,0
20230619,173700,97685530,11340,11340,11340,11340,0
20230619,173600,97685530,11340,11340,11340,11340,0
20230619,173500,97685530,11340,11340,11340,11340,0
20230619,173400,97685530,11340,11340,11340,11340,0
20230619,173300,97685530,11340,11340,11340,11340,0
20230619,173200,97685530,11340,11340,11340,11340,0
20230619,173100,97685530,11340,11340,11340,11340,0
20230619,173000,97685530,11340,11340,11340,11340,0
20230619,172900,97685530,11340,11340,11340,11340,0
20230619,172800,97685530,11340,11340,11340,11340,0
20230619,172700,97685530,11340,11340,11340,11340,0
20230619,172600,97685530,11340,11340,11340,11340,0
20230619,172500,97685530,11340,11340,11340,11340,0
20230619,172400,97685530,11340,11340,11340,11340,609
20230619,172300,97685530,11340,11340,11340,11340,0
20230619,172200,97685530,11340,11340,11340,11340,0
20230619,172100,97685530,11340,11340,11340,11340,0
20230619,172000,97685530,11340,11340,11340,11340,0
20230619,171900,97685530,11340,11340,11340,11340,0
20230619,171800,97685530,11340,11340,11340,11340,0
20230619,171700,97685530,11340,11340,11340,11340,0
20230619,171600,97685530,11340,11340,11340,11340,0
20230619,171500,97685530,11340,11340,11340,11340,0
20230619,171400,97685530,11340,11340,11340,11340,0
20230619,171300,97685530,11340,11340,11340,11340,0
20230619,171200,97685530,11340,11340,11340,11340,0
20230619,171100,97685530,11340,11340,11340,11340,0
20230619,171000,97685530,11340,11340,11340,11340,0
20230619,170900,97685530,11340,11340,11340,11340,0
20230619,170800,97685530,11340,11340,11340,11340,0
20230619,170700,97685530,11340,11340,11340,11340,0
20230619,170600,97685530,11340,11340,11340,11340,0
20230619,170500,97685530,11340,11340,11340,11340,0
20230619,170400,97685530,11340,11340,11340,11340,0
20230619,170300,97685530,11340,11340,11340,11340,0
20230619,170200,97685530,11340,11340,11340,11340,0
20230619,170100,97685530,11340,11340,11340,11340,0
20230619,170000,97685530,11340,11340,11340,11340,0
20230619,165900,97685530,11340,11340,11340,11340,0
20230619,165800,97685530,11340,11340,11340,11340,0
20230619,165700,97685530,11340,11340,11340,11340,0
20230619,165600,97685530,11340,11340,11340,11340,0
20230619,165500,97685530,11340,11340,11340,11340,0
20230619,165400,97685530,11340,11340,11340,11340,609
20230619,165300,97685530,11340,11340,11340,11340,0
20230619,165200,97685530,11340,11340,11340,11340,0
20230619,165100,97685530,11340,11340,11340,11340,0
20230619,165000,97685530,11340,11340,11340,11340,0
20230619,164900,97685530,11340,11340,11340,11340,0
20230619,164800,97685530,11340,11340,11340,11340,0
20230619,164700,97685530,11340,11340,11340,11340,0
20230619,164600,97685530,11340,11340,11340,11340,0
20230619,164500,97685530,11340,11340,11340,11340,0
20230619,164400,97685530,11340,11340,11340,11340,0
20230619,164300,97685530,11340,11340,11340,11340,0
20230619,164200,97685530,11340,11340,11340,11340,0
20230619,164100,97685530,11340,11340,11340,11340,0
20230619,164000,97685530,11340,11340,11340,11340,0
20230619,163900,97685530,11340,11340,11340,11340,0
20230619,163800,97685530,11340,11340,11340,11340,0
20230619,163700,97685530,11340,11340,11340,11340,0
20230619,163600,97685530,11340,11340,11340,11340,0
20230619,163500,97685530,11340,11340,11340,11340,0
20230619,163400,97685530,11340,11340,11340,11340,0
20230619,163300,97685530,11340,11340,11340,11340,0
20230619,163200,97685530,11340,11340,11340,11340,0
20230619,163100,97685530,11340,11340,11340,11340,0
20230619,163000,97685530,11340,11340,11340,11340,0
20230619,162900,97685530,11340,11340,11340,11340,0
20230619,162800,97685530,11340,11340,11340,11340,0
20230619,162700,97685530,11340,11340,11340,11340,0
20230619,162600,97685530,11340,11340,11340,11340,0
20230619,162500,97685530,11340,11340,11340,11340,0
20230619,162400,97685530,11340,11340,11340,11340,609
20230619,162300,97685530,11340,11340,11340,11340,0
20230619,162200,97685530,11340,11340,11340,11340,0
20230619,162100,97685530,11340,11340,11340,11340,0
20230619,162000,97685530,11340,11340,11340,11340,0
20230619,161900,97685530,11340,11340,11340,11340,0
20230619,161800,97685530,11340,11340,11340,11340,0
20230619,161700,97685530,11340,11340,11340,11340,0
20230619,161600,97685530,11340,11340,11340,11340,0
20230619,161500,97685530,11340,11340,11340,11340,0
20230619,161400,97685530,11340,11340,11340,11340,0
20230619,161300,97685530,11340,11340,11340,11340,0
20230619,161200,97685530,11340,11340,11340,11340,0
20230619,161100,97685530,11340,11340,11340,11340,0
20230619,161000,97685530,11340,11340,11340,11340,0
20230619,160900,97685530,11340,11340,11340,11340,0
20230619,160800,97685530,11340,11340,11340,11340,0
20230619,160700,97685530,11340,11340,11340,11340,0
20230619,160600,97685530,11340,11340,11340,11340,0
20230619,160500,97685530,11340,11340,11340,11340,0
20230619,160400,97685530,11340,11340,11340,11340,0
20230619,160300,97685530,11340,11340,11340,11340,0
20230619,160200,97685530,11340,11340,11340,11340,0
20230619,160100,97685530,11340,11340,11340,11340,0
20230619,160000,97685530,11340,11340,11340,11340,0
20230619,155900,97685530,11340,11340,11340,11340,0
20230619,155800,97685530,11340,11340,11340,11340,0
20230619,155700,97685530,11340,11340,11340,11340,0
20230619,155600,97685530,11340,11340,11340,11340,0
20230619,155500,97685530,11340,11340,11340,11340,0
20230619,155400,97685530,11340,11340,11340,11340,609
20230619,155300,97685530,11340,11340,11340,11340,0
20230619,155200,97685530,11340,11340,11340,11340,0
20230619,155100,97685530,11340,11340,11340,11340,0
20230619,155000,97685530,11340,11340,11340,11340,0
20230619,154900,97685530,11340,11340,11340,11340,0
20230619,154800,97685530,11340,11340,11340,11340,0
20230619,154700,97685530,11340,11340,11340,11340,0
20230619,154600,97685530,11340,11340,11340,11340,0
20230619,154500,97685530,11340,11340,11340,11340,0
20230619,154400,97685530,11340,11340,11340,11340,0
20230619,154300,97685530,11340,11340,11340,11340,0
20230619,154200,97685530,11340,11340,11340,11340,0
20230619,154100,97685530,11340,11340,11340,11340,0
20230619,154000,97685530,11340,11340,11340,11340,0
20230619,153900,97685530,11340,11340,11340,11340,0
20230619,153800,97685530,11340,11340,11340,11340,0
20230619,153700,97685530,11340,11340,11340,11340,0
20230619,153600,97685530,11340,11340,11340,11340,0
20230619,153500,97685530,11340,11340,11340,11340,0
20230619,153400,97685530,11340,11340,11340,11340,0
20230619,153300,97685530,11340,11340,11340,11340,0
20230619,153200,97685530,11340,11340,11340,11340,0
20230619,153100,97685530,11340,11340,11340,11340,0
20230619,153000,97685530,11340,11340,11340,11340,609
20230619,152900,90779470,11330,11330,11330,11330,0
20230619,152800,90779470,11330,11330,11330,11330,0
20230619,152700,90779470,11330,11330,11330,11330,0
20230619,152600,90779470,11330,11330,11330,11330,0
20230619,152500,90779470,11330,11330,11330,11330,0
20230619,152400,90779470,11330,11330,11330,11330,0
20230619,152300,90779470,11330,11330,11330,11330,0
20230619,152200,90779470,11330,11330,11330,11330,0
20230619,152100,90779470,11330,11330,11330,11330,0
20230619,152000,90779470,11330,11330,11330,11330,0
20230619,151900,90779470,11330,11330,11330,11330,0
20230619,151800,90779470,11330,11310,11330,11310,221
20230619,151700,88277700,11300,11300,11300,11300,0
20230619,151600,88277700,11300,11300,11300,11300,0
20230619,151500,88277700,11300,11300,11300,11300,0
20230619,151400,88277700,11300,11300,11300,11300,40
20230619,151300,87825700,11300,11310,11310,11300,15
20230619,151200,87656150,11310,11310,11310,11310,0
20230619,151100,87656150,11310,11310,11310,11310,0
20230619,151000,87656150,11310,11310,11310,11310,0
20230619,150900,87656150,11310,11310,11310,11310,8
20230619,150800,87565670,11300,11300,11300,11300,0
20230619,150700,87565670,11300,11300,11300,11300,0
20230619,150600,87565670,11300,11300,11300,11300,5
20230619,150500,87509170,11300,11300,11300,11300,47
20230619,150400,86978070,11300,11300,11300,11300,0
20230619,150300,86978070,11300,11300,11300,11300,0
20230619,150200,86978070,11300,11300,11300,11300,4
20230619,150100,86932870,11290,11290,11290,11290,0
20230619,150000,86932870,11290,11290,11290,11290,0
20230619,145900,86932870,11290,11290,11290,11290,0
20230619,145800,86932870,11290,11290,11290,11290,0
20230619,145700,86932870,11290,11290,11290,11290,0
20230619,145600,86932870,11290,11290,11290,11290,0
20230619,145500,86932870,11290,11290,11290,11290,0
20230619,145400,86932870,11290,11290,11290,11290,0
20230619,145300,86932870,11290,11290,11300,11290,3
20230619,145200,86898990,11310,11310,11310,11310,0
20230619,145100,86898990,11310,11310,11310,11310,0
20230619,145000,86898990,11310,11310,11310,11310,0
20230619,144900,86898990,11310,11310,11310,11310,0
20230619,144800,86898990,11310,11310,11310,11310,0
20230619,144700,86898990,11310,11310,11310,11310,0
20230619,144600,86898990,11310,11310,11310,11310,20
20230619,144500,86672790,11310,11310,11310,11310,10
20230619,144400,86559690,11310,11310,11310,11310,4
20230619,144300,86514450,11260,11260,11260,11260,61
20230619,144200,85827590,11260,11260,11260,11260,0
20230619,144100,85827590,11260,11260,11260,11260,1
20230619,144000,85816330,11300,11300,11300,11300,0
20230619,143900,85816330,11300,11300,11300,11300,9
20230619,143800,85714630,11300,11300,11300,11300,0
20230619,143700,85714630,11300,11300,11300,11300,0
20230619,143600,85714630,11300,11300,11300,11300,0
20230619,143500,85714630,11300,11300,11300,11300,0
20230619,143400,85714630,11300,11300,11300,11300,0
20230619,143300,85714630,11300,11300,11300,11300,0
20230619,143200,85714630,11300,11300,11300,11300,0
20230619,143100,85714630,11300,11300,11300,11300,0
20230619,143000,85714630,11300,11300,11300,11300,0
20230619,142900,85714630,11300,11300,11300,11300,50
20230619,142800,85149630,11300,11300,11300,11300,0
20230619,142700,85149630,11300,11300,11300,11300,50
20230619,142600,84584630,11300,11300,11300,11300,0
20230619,142500,84584630,11300,11300,11300,11300,1
20230619,142400,84573330,11300,11300,11300,11300,1
20230619,142300,84562030,11300,11300,11300,11300,0
20230619,142200,84562030,11300,11300,11300,11300,31
20230619,142100,84211730,11300,11300,11300,11300,3
20230619,142000,84177830,11300,11300,11300,11300,0
20230619,141900,84177830,11300,11300,11300,11300,3
20230619,141800,84143930,11300,11300,11300,11300,0
20230619,141700,84143930,11300,11300,11300,11300,11
20230619,141600,84019630,11300,11300,11300,11300,0
20230619,141500,84019630,11300,11300,11300,11300,0
20230619,141400,84019630,11300,11300,11300,11300,0
20230619,141300,84019630,11300,11300,11300,11300,0
20230619,141200,84019630,11300,11300,11300,11300,0
20230619,141100,84019630,11300,11300,11300,11300,2
20230619,141000,83997030,11310,11310,11310,11310,0
20230619,140900,83997030,11310,11310,11310,11310,0
20230619,140800,83997030,11310,11310,11310,11310,0
20230619,140700,83997030,11310,11310,11310,11310,15
20230619,140600,83827380,11310,11310,11310,11310,0
20230619,140500,83827380,11310,11310,11310,11310,0
20230619,140400,83827380,11310,11310,11310,11310,0
20230619,140300,83827380,11310,11310,11310,11310,0
20230619,140200,83827380,11310,11310,11310,11310,6
20230619,140100,83759520,11310,11310,11310,11310,0
20230619,140000,83759520,11310,11310,11310,11310,0
20230619,135900,83759520,11310,11310,11310,11310,0
20230619,135800,83759520,11310,11310,11310,11310,0
20230619,135700,83759520,11310,11310,11310,11310,0
20230619,135600,83759520,11310,11310,11310,11310,0
20230619,135500,83759520,11310,11310,11310,11310,0
20230619,135400,83759520,11310,11310,11310,11310,3
20230619,135300,83725590,11250,11250,11250,11250,0
20230619,135200,83725590,11250,11250,11250,11250,0
20230619,135100,83725590,11250,11250,11250,11250,0
20230619,135000,83725590,11250,11250,11250,11250,0
20230619,134900,83725590,11250,11250,11250,11250,0
20230619,134800,83725590,11250,11250,11250,11250,0
20230619,134700,83725590,11250,11250,11250,11250,0
20230619,134600,83725590,11250,11250,11250,11250,0
20230619,134500,83725590,11250,11250,11250,11250,0
20230619,134400,83725590,11250,11250,11250,11250,0
20230619,134300,83725590,11250,11250,11250,11250,0
20230619,134200,83725590,11250,11260,11260,11250,500
20230619,134100,78099380,11280,11280,11280,11280,0
20230619,134000,78099380,11280,11280,11280,11280,0
20230619,133900,78099380,11280,11280,11280,11280,0
20230619,133800,78099380,11280,11280,11280,11280,0
20230619,133700,78099380,11280,11280,11280,11280,0
20230619,133600,78099380,11280,11280,11280,11280,25
20230619,133500,77817380,11280,11280,11280,11280,0
20230619,133400,77817380,11280,11280,11280,11280,0
20230619,133300,77817380,11280,11280,11280,11280,100
20230619,133200,76689380,11320,11320,11320,11320,100
20230619,133100,75557380,11320,11320,11320,11320,0
20230619,133000,75557380,11320,11320,11320,11320,0
20230619,132900,75557380,11320,11320,11320,11320,0
20230619,132800,75557380,11320,11320,11320,11320,0
20230619,132700,75557380,11320,11320,11320,11320,1
20230619,132600,75546060,11280,11280,11280,11280,0
20230619,132500,75546060,11280,11280,11280,11280,9
20230619,132400,75444540,11260,11260,11260,11260,0
20230619,132300,75444540,11260,11260,11260,11260,0
20230619,132200,75444540,11260,11260,11260,11260,0
20230619,132100,75444540,11260,11260,11260,11260,0
20230619,132000,75444540,11260,11260,11260,11260,0
20230619,131900,75444540,11260,11260,11260,11260,0
20230619,131800,75444540,11260,11260,11260,11260,0
20230619,131700,75444540,11260,11260,11260,11260,0
20230619,131600,75444540,11260,11260,11260,11260,0
20230619,131500,75444540,11260,11260,11260,11260,100
20230619,131400,74318540,11280,11280,11280,11280,0
20230619,131300,74318540,11280,11280,11280,11280,21
20230619,131200,74081660,11280,11280,11280,11280,0
20230619,131100,74081660,11280,11280,11280,11280,0
20230619,131000,74081660,11280,11280,11280,11280,0
20230619,130900,74081660,11280,11280,11280,11280,0
20230619,130800,74081660,11280,11300,11300,11280,150
20230619,130700,72389580,11330,11330,11330,11330,0
20230619,130600,72389580,11330,11330,11330,11330,1
20230619,130500,72378250,11330,11330,11330,11330,21
20230619,130400,72140320,11330,11330,11330,11330,59
20230619,130300,71471850,11340,11340,11340,11340,0
20230619,130200,71471850,11340,11330,11340,11330,582
20230619,130100,64875290,11320,11310,11320,11310,245
20230619,130000,62103060,11290,11290,11290,11290,0
20230619,125900,62103060,11290,11290,11290,11290,0
20230619,125800,62103060,11290,11290,11290,11290,0
20230619,125700,62103060,11290,11290,11290,11290,0
20230619,125600,62103060,11290,11290,11290,11290,0
20230619,125500,62103060,11290,11290,11290,11290,0
20230619,125400,62103060,11290,11290,11290,11290,10
20230619,125300,61990160,11290,11290,11290,11290,0
20230619,125200,61990160,11290,11290,11290,11290,51
20230619,125100,61414370,11280,11280,11280,11280,0
20230619,125000,61414370,11280,11280,11280,11280,41
20230619,124900,60951890,11290,11290,11290,11290,0
20230619,124800,60951890,11290,11290,11290,11290,0
20230619,124700,60951890,11290,11290,11290,11290,0
20230619,124600,60951890,11290,11290,11290,11290,0
20230619,124500,60951890,11290,11290,11290,11290,0
20230619,124400,60951890,11290,11290,11290,11290,0
20230619,124300,60951890,11290,11290,11290,11290,2
20230619,124200,60929310,11300,11300,11300,11300,1
20230619,124100,60918010,11300,11300,11300,11300,0
20230619,124000,60918010,11300,11300,11300,11300,80
20230619,123900,60014010,11300,11300,11300,11300,0
20230619,123800,60014010,11300,11310,11310,11300,134
20230619,123700,58498480,11310,11310,11310,11310,0
20230619,123600,58498480,11310,11310,11310,11310,0
20230619,123500,58498480,11310,11310,11310,11310,0
20230619,123400,58498480,11310,11310,11310,11310,0
20230619,123300,58498480,11310,11310,11310,11310,0
20230619,123200,58498480,11310,11310,11310,11310,1
20230619,123100,58487170,11310,11310,11310,11310,0
20230619,123000,58487170,11310,11310,11310,11310,0
20230619,122900,58487170,11310,11310,11310,11310,182
20230619,122800,56428750,11310,11310,11310,11310,0
20230619,122700,56428750,11310,11310,11310,11310,0
20230619,122600,56428750,11310,11310,11310,11310,0
20230619,122500,56428750,11310,11310,11310,11310,0
20230619,122400,56428750,11310,11310,11310,11310,0
20230619,122300,56428750,11310,11310,11310,11310,0
20230619,122200,56428750,11310,11310,11310,11310,0
20230619,122100,56428750,11310,11310,11310,11310,0
20230619,122000,56428750,11310,11310,11310,11310,1
20230619,121900,56417440,11290,11290,11290,11290,0
20230619,121800,56417440,11290,11290,11290,11290,0
20230619,121700,56417440,11290,11290,11290,11290,0
20230619,121600,56417440,11290,11290,11290,11290,0
20230619,121500,56417440,11290,11290,11290,11290,0
20230619,121400,56417440,11290,11290,11290,11290,0
20230619,121300,56417440,11290,11290,11290,11290,0
20230619,121200,56417440,11290,11290,11290,11290,0
20230619,121100,56417440,11290,11290,11290,11290,0
20230619,121000,56417440,11290,11290,11290,11290,58
20230619,120900,55762620,11290,11290,11290,11290,0
20230619,120800,55762620,11290,11290,11290,11290,0
20230619,120700,55762620,11290,11290,11290,11290,0
20230619,120600,55762620,11290,11290,11290,11290,1
20230619,120500,55751330,11280,11280,11280,11280,0
20230619,120400,55751330,11280,11280,11280,11280,1
20230619,120300,55740050,11280,11280,11280,11280,0
20230619,120200,55740050,11280,11280,11280,11280,2
20230619,120100,55717490,11280,11280,11280,11280,0
20230619,120000,55717490,11280,11290,11290,11280,3
20230619,115900,55683640,11290,11290,11290,11290,0
20230619,115800,55683640,11290,11290,11290,11290,0
20230619,115700,55683640,11290,11290,11290,11290,0
20230619,115600,55683640,11290,11290,11290,11290,0
20230619,115500,55683640,11290,11290,11290,11290,0
20230619,115400,55683640,11290,11290,11290,11290,0
20230619,115300,55683640,11290,11290,11290,11290,0
20230619,115200,55683640,11290,11290,11290,11290,0
20230619,115100,55683640,11290,11290,11290,11290,8
20230619,115000,55593320,11280,11280,11280,11280,0
20230619,114900,55593320,11280,11280,11280,11280,0
20230619,114800,55593320,11280,11280,11280,11280,27
20230619,114700,55288760,11290,11290,11290,11290,0
20230619,114600,55288760,11290,11290,11290,11290,0
20230619,114500,55288760,11290,11290,11290,11290,0
20230619,114400,55288760,11290,11290,11290,11290,0
20230619,114300,55288760,11290,11290,11290,11290,0
20230619,114200,55288760,11290,11290,11290,11290,10
20230619,114100,55175860,11280,11280,11280,11280,0
20230619,114000,55175860,11280,11280,11280,11280,0
20230619,113900,55175860,11280,11280,11280,11280,0
20230619,113800,55175860,11280,11280,11280,11280,97
20230619,113700,54081700,11280,11280,11280,11280,0
20230619,113600,54081700,11280,11280,11280,11280,3
20230619,113500,54047860,11280,11280,11280,11280,0
20230619,113400,54047860,11280,11280,11280,11280,0
20230619,113300,54047860,11280,11280,11280,11280,27
20230619,113200,53743300,11280,11280,11280,11280,0
20230619,113100,53743300,11280,11280,11280,11280,0
20230619,113000,53743300,11280,11280,11280,11280,0
20230619,112900,53743300,11280,11280,11280,11280,0
20230619,112800,53743300,11280,11280,11280,11280,0
20230619,112700,53743300,11280,11280,11280,11280,0
20230619,112600,53743300,11280,11280,11280,11280,1
20230619,112500,53732020,11280,11280,11280,11280,0
20230619,112400,53732020,11280,11280,11280,11280,0
20230619,112300,53732020,11280,11280,11280,11280,0
20230619,112200,53732020,11280,11280,11280,11280,0
20230619,112100,53732020,11280,11280,11280,11280,0
20230619,112000,53732020,11280,11280,11280,11280,2
20230619,111900,53709460,11280,11280,11280,11280,0
20230619,111800,53709460,11280,11280,11280,11280,5
20230619,111700,53653060,11280,11280,11280,11280,0
20230619,111600,53653060,11280,11280,11280,11280,0
20230619,111500,53653060,11280,11280,11280,11280,0
20230619,111400,53653060,11280,11280,11280,11280,2
20230619,111300,53630500,11250,11250,11250,11250,0
20230619,111200,53630500,11250,11250,11250,11250,0
20230619,111100,53630500,11250,11250,11250,11250,0
20230619,111000,53630500,11250,11250,11250,11250,25
20230619,110900,53349250,11280,11280,11280,11280,0
20230619,110800,53349250,11280,11250,11280,11250,2
20230619,110700,53326720,11250,11250,11250,11250,0
20230619,110600,53326720,11250,11250,11250,11250,0
20230619,110500,53326720,11250,11250,11250,11250,0
20230619,110400,53326720,11250,11250,11250,11250,220
20230619,110300,50851720,11250,11250,11250,11250,0
20230619,110200,50851720,11250,11250,11250,11250,0
20230619,110100,50851720,11250,11270,11270,11250,31
20230619,110000,50502760,11290,11290,11290,11290,0
20230619,105900,50502760,11290,11290,11290,11290,3
20230619,105800,50468890,11290,11290,11290,11290,0
20230619,105700,50468890,11290,11290,11290,11290,1
20230619,105600,50457600,11290,11290,11290,11290,1
20230619,105500,50446310,11290,11290,11290,11290,0
20230619,105400,50446310,11290,11290,11290,11290,0
20230619,105300,50446310,11290,11290,11290,11290,0
20230619,105200,50446310,11290,11290,11290,11290,1
20230619,105100,50435020,11290,11290,11290,11290,28
20230619,105000,50118900,11290,11290,11290,11290,38
20230619,104900,49689880,11300,11300,11300,11300,0
20230619,104800,49689880,11300,11300,11300,11300,11
20230619,104700,49565580,11300,11300,11300,11300,0
20230619,104600,49565580,11300,11300,11300,11300,5
20230619,104500,49509080,11300,11300,11300,11300,0
20230619,104400,49509080,11300,11300,11300,11300,0
20230619,104300,49509080,11300,11300,11300,11300,0
20230619,104200,49509080,11300,11300,11300,11300,0
20230619,104100,49509080,11300,11300,11300,11300,0
20230619,104000,49509080,11300,11300,11300,11300,54
20230619,103900,48898880,11300,11300,11300,11300,0
20230619,103800,48898880,11300,11300,11300,11300,4
20230619,103700,48853680,11300,11300,11300,11300,0
20230619,103600,48853680,11300,11330,11330,11300,103
20230619,103500,47686870,11330,11330,11330,11330,15
20230619,103400,47516920,11330,11330,11330,11330,0
20230619,103300,47516920,11330,11330,11330,11330,100
20230619,103200,46383920,11330,11330,11330,11330,100
20230619,103100,45250920,11330,11330,11330,11330,0
20230619,103000,45250920,11330,11330,11330,11330,2
20230619,102900,45228260,11330,11330,11330,11330,0
20230619,102800,45228260,11330,11330,11330,11330,1
20230619,102700,45216930,11290,11290,11290,11280,183
20230619,102600,43150890,11340,11340,11340,11340,55
20230619,102500,42527190,11280,11280,11280,11280,0
20230619,102400,42527190,11280,11280,11280,11280,60
20230619,102300,41850390,11280,11280,11280,11280,440
20230619,102200,36887190,11280,11280,11280,11280,30
20230619,102100,36548790,11250,11250,11250,11250,0
20230619,102000,36548790,11250,11250,11250,11250,0
20230619,101900,36548790,11250,11250,11250,11250,0
20230619,101800,36548790,11250,11250,11250,11250,0
20230619,101700,36548790,11250,11250,11250,11250,0
20230619,101600,36548790,11250,11250,11250,11250,0
20230619,101500,36548790,11250,11250,11250,11250,0
20230619,101400,36548790,11250,11260,11350,11250,524
20230619,101300,30637350,11250,11240,11250,11240,314
20230619,101200,27105070,11240,11240,11240,11240,3
20230619,101100,27071350,11220,11220,11220,11220,0
20230619,101000,27071350,11220,11220,11220,11220,76
20230619,100900,26218630,11210,11210,11210,11210,39
20230619,100800,25781440,11220,11220,11220,11220,1
20230619,100700,25770220,11210,11210,11210,11210,0
20230619,100600,25770220,11210,11210,11210,11210,0
20230619,100500,25770220,11210,11210,11210,11210,0
20230619,100400,25770220,11210,11210,11210,11210,0
20230619,100300,25770220,11210,11210,11210,11210,0
20230619,100200,25770220,11210,11210,11210,11210,0
20230619,100100,25770220,11210,11210,11210,11210,0
20230619,100000,25770220,11210,11210,11210,11210,0
20230619,095900,25770220,11210,11210,11210,11210,0
20230619,095800,25770220,11210,11210,11210,11210,0
20230619,095700,25770220,11210,11210,11210,11210,0
20230619,095600,25770220,11210,11210,11210,11210,9
20230619,095500,25669330,11200,11200,11200,11200,0
20230619,095400,25669330,11200,11200,11200,11200,0
20230619,095300,25669330,11200,11200,11200,11200,0
20230619,095200,25669330,11200,11200,11200,11200,0
20230619,095100,25669330,11200,11200,11200,11200,0
20230619,095000,25669330,11200,11200,11200,11200,0
20230619,094900,25669330,11200,11200,11200,11200,0
20230619,094800,25669330,11200,11200,11200,11200,0
20230619,094700,25669330,11200,11200,11200,11200,0
20230619,094600,25669330,11200,11200,11200,11200,0
20230619,094500,25669330,11200,11200,11200,11200,0
20230619,094400,25669330,11200,11200,11200,11200,0
20230619,094300,25669330,11200,11200,11200,11200,0
20230619,094200,25669330,11200,11200,11200,11200,0
20230619,094100,25669330,11200,11200,11200,11200,1
20230619,094000,25658130,11200,11200,11200,11200,595
20230619,093900,18994130,11250,11250,11250,11250,2
20230619,093800,18971630,11200,11220,11220,11200,38
20230619,093700,18545940,11250,11250,11250,11250,1
20230619,093600,18534690,11250,11250,11250,11250,1
20230619,093500,18523440,11250,11250,11250,11250,2
20230619,093400,18500940,11210,11210,11210,11210,0
20230619,093300,18500940,11210,11210,11210,11210,0
20230619,093200,18500940,11210,11250,11250,11210,218
20230619,093100,16048560,11250,11240,11250,11240,800
20230619,093000,7050240,11240,11240,11240,11240,0
20230619,092900,7050240,11240,11240,11240,11240,0
20230619,092800,7050240,11240,11240,11240,11240,0
20230619,092700,7050240,11240,11240,11240,11240,0
20230619,092600,7050240,11240,11240,11240,11240,0
20230619,092500,7050240,11240,11200,11240,11200,16
20230619,092400,6870640,11190,11190,11190,11190,20
20230619,092300,6646840,11190,11190,11190,11190,20
20230619,092200,6423040,11190,11190,11190,11190,0
20230619,092100,6423040,11190,11190,11190,11190,0
20230619,092000,6423040,11190,11190,11190,11190,1
20230619,091900,6411850,11190,11190,11190,11190,0
20230619,091800,6411850,11190,11190,11190,11190,2
20230619,091700,6389470,11190,11190,11190,11190,27
20230619,091600,6087340,11190,11190,11190,11190,0
20230619,091500,6087340,11190,11190,11190,11190,11
20230619,091400,5964250,11180,11180,11180,11180,2
20230619,091300,5941890,11180,11190,11190,11180,2
20230619,091200,5919520,11190,11180,11190,11180,21
20230619,091100,5684550,11180,11180,11180,11180,1
20230619,091000,5673370,11170,11170,11170,11170,42
20230619,090900,5204230,11160,11160,11160,11160,0
20230619,090800,5204230,11160,11160,11160,11160,0
20230619,090700,5204230,11160,11160,11160,11160,0
20230619,090600,5204230,11160,11160,11160,11160,92
20230619,090500,4177510,11150,11150,11150,11150,0
20230619,090400,4177510,11150,11150,11150,11150,1
20230619,090300,4166360,11140,11140,11140,11140,0
20230619,090200,4166360,11140,11140,11140,11140,0
20230619,090100,4166360,11140,11140,11140,11140,0
20230619,090000,4166360,11140,11140,11140,11140,374