KissMeData/017370/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,201700,219049165,3520,3520,3520,3520,813
20230620,201600,219049165,3520,3520,3520,3520,0
20230620,201500,219049165,3520,3520,3520,3520,0
20230620,201400,219049165,3520,3520,3520,3520,0
20230620,201300,219049165,3520,3520,3520,3520,0
20230620,201200,219049165,3520,3520,3520,3520,0
20230620,201100,219049165,3520,3520,3520,3520,0
20230620,201000,219049165,3520,3520,3520,3520,0
20230620,200900,219049165,3520,3520,3520,3520,0
20230620,200800,219049165,3520,3520,3520,3520,0
20230620,200700,219049165,3520,3520,3520,3520,0
20230620,200600,219049165,3520,3520,3520,3520,0
20230620,200500,219049165,3520,3520,3520,3520,0
20230620,200400,219049165,3520,3520,3520,3520,0
20230620,200300,219049165,3520,3520,3520,3520,0
20230620,200200,219049165,3520,3520,3520,3520,0
20230620,200100,219049165,3520,3520,3520,3520,0
20230620,200000,219049165,3520,3520,3520,3520,0
20230620,195900,219049165,3520,3520,3520,3520,0
20230620,195800,219049165,3520,3520,3520,3520,0
20230620,195700,219049165,3520,3520,3520,3520,0
20230620,195600,219049165,3520,3520,3520,3520,0
20230620,195500,219049165,3520,3520,3520,3520,0
20230620,195400,219049165,3520,3520,3520,3520,0
20230620,195300,219049165,3520,3520,3520,3520,0
20230620,195200,219049165,3520,3520,3520,3520,0
20230620,195100,219049165,3520,3520,3520,3520,0
20230620,195000,219049165,3520,3520,3520,3520,0
20230620,194900,219049165,3520,3520,3520,3520,0
20230620,194800,219049165,3520,3520,3520,3520,0
20230620,194700,219049165,3520,3520,3520,3520,813
20230620,194600,219049165,3520,3520,3520,3520,0
20230620,194500,219049165,3520,3520,3520,3520,0
20230620,194400,219049165,3520,3520,3520,3520,0
20230620,194300,219049165,3520,3520,3520,3520,0
20230620,194200,219049165,3520,3520,3520,3520,0
20230620,194100,219049165,3520,3520,3520,3520,0
20230620,194000,219049165,3520,3520,3520,3520,0
20230620,193900,219049165,3520,3520,3520,3520,0
20230620,193800,219049165,3520,3520,3520,3520,0
20230620,193700,219049165,3520,3520,3520,3520,0
20230620,193600,219049165,3520,3520,3520,3520,0
20230620,193500,219049165,3520,3520,3520,3520,0
20230620,193400,219049165,3520,3520,3520,3520,0
20230620,193300,219049165,3520,3520,3520,3520,0
20230620,193200,219049165,3520,3520,3520,3520,0
20230620,193100,219049165,3520,3520,3520,3520,0
20230620,193000,219049165,3520,3520,3520,3520,0
20230620,192900,219049165,3520,3520,3520,3520,0
20230620,192800,219049165,3520,3520,3520,3520,0
20230620,192700,219049165,3520,3520,3520,3520,0
20230620,192600,219049165,3520,3520,3520,3520,0
20230620,192500,219049165,3520,3520,3520,3520,0
20230620,192400,219049165,3520,3520,3520,3520,0
20230620,192300,219049165,3520,3520,3520,3520,0
20230620,192200,219049165,3520,3520,3520,3520,0
20230620,192100,219049165,3520,3520,3520,3520,0
20230620,192000,219049165,3520,3520,3520,3520,0
20230620,191900,219049165,3520,3520,3520,3520,0
20230620,191800,219049165,3520,3520,3520,3520,0
20230620,191700,219049165,3520,3520,3520,3520,813
20230620,191600,219049165,3520,3520,3520,3520,0
20230620,191500,219049165,3520,3520,3520,3520,0
20230620,191400,219049165,3520,3520,3520,3520,0
20230620,191300,219049165,3520,3520,3520,3520,0
20230620,191200,219049165,3520,3520,3520,3520,0
20230620,191100,219049165,3520,3520,3520,3520,0
20230620,191000,219049165,3520,3520,3520,3520,0
20230620,190900,219049165,3520,3520,3520,3520,0
20230620,190800,219049165,3520,3520,3520,3520,0
20230620,190700,219049165,3520,3520,3520,3520,0
20230620,190600,219049165,3520,3520,3520,3520,0
20230620,190500,219049165,3520,3520,3520,3520,0
20230620,190400,219049165,3520,3520,3520,3520,0
20230620,190300,219049165,3520,3520,3520,3520,0
20230620,190200,219049165,3520,3520,3520,3520,0
20230620,190100,219049165,3520,3520,3520,3520,0
20230620,190000,219049165,3520,3520,3520,3520,0
20230620,185900,219049165,3520,3520,3520,3520,0
20230620,185800,219049165,3520,3520,3520,3520,0
20230620,185700,219049165,3520,3520,3520,3520,0
20230620,185600,219049165,3520,3520,3520,3520,0
20230620,185500,219049165,3520,3520,3520,3520,0
20230620,185400,219049165,3520,3520,3520,3520,0
20230620,185300,219049165,3520,3520,3520,3520,0
20230620,185200,219049165,3520,3520,3520,3520,0
20230620,185100,219049165,3520,3520,3520,3520,0
20230620,185000,219049165,3520,3520,3520,3520,0
20230620,184900,219049165,3520,3520,3520,3520,0
20230620,184800,219049165,3520,3520,3520,3520,0
20230620,184700,219049165,3520,3520,3520,3520,813
20230620,184600,219049165,3520,3520,3520,3520,0
20230620,184500,219049165,3520,3520,3520,3520,0
20230620,184400,219049165,3520,3520,3520,3520,0
20230620,184300,219049165,3520,3520,3520,3520,0
20230620,184200,219049165,3520,3520,3520,3520,0
20230620,184100,219049165,3520,3520,3520,3520,0
20230620,184000,219049165,3520,3520,3520,3520,0
20230620,183900,219049165,3520,3520,3520,3520,0
20230620,183800,219049165,3520,3520,3520,3520,0
20230620,183700,219049165,3520,3520,3520,3520,0
20230620,183600,219049165,3520,3520,3520,3520,0
20230620,183500,219049165,3520,3520,3520,3520,0
20230620,183400,219049165,3520,3520,3520,3520,0
20230620,183300,219049165,3520,3520,3520,3520,0
20230620,183200,219049165,3520,3520,3520,3520,0
20230620,183100,219049165,3520,3520,3520,3520,0
20230620,183000,219049165,3520,3520,3520,3520,0
20230620,182900,219049165,3520,3520,3520,3520,0
20230620,182800,219049165,3520,3520,3520,3520,0
20230620,182700,219049165,3520,3520,3520,3520,0
20230620,182600,219049165,3520,3520,3520,3520,0
20230620,182500,219049165,3520,3520,3520,3520,0
20230620,182400,219049165,3520,3520,3520,3520,0
20230620,182300,219049165,3520,3520,3520,3520,0
20230620,182200,219049165,3520,3520,3520,3520,0
20230620,182100,219049165,3520,3520,3520,3520,0
20230620,182000,219049165,3520,3520,3520,3520,0
20230620,181900,219049165,3520,3520,3520,3520,0
20230620,181800,219049165,3520,3520,3520,3520,0
20230620,181700,219049165,3520,3520,3520,3520,813
20230620,181600,219049165,3520,3520,3520,3520,0
20230620,181500,219049165,3520,3520,3520,3520,0
20230620,181400,219049165,3520,3520,3520,3520,0
20230620,181300,219049165,3520,3520,3520,3520,0
20230620,181200,219049165,3520,3520,3520,3520,0
20230620,181100,219049165,3520,3520,3520,3520,0
20230620,181000,219049165,3520,3520,3520,3520,0
20230620,180900,219049165,3520,3520,3520,3520,0
20230620,180800,219049165,3520,3520,3520,3520,0
20230620,180700,219049165,3520,3520,3520,3520,0
20230620,180600,219049165,3520,3520,3520,3520,0
20230620,180500,219049165,3520,3520,3520,3520,0
20230620,180400,219049165,3520,3520,3520,3520,0
20230620,180300,219049165,3520,3520,3520,3520,0
20230620,180200,219049165,3520,3520,3520,3520,0
20230620,180100,219049165,3520,3520,3520,3520,0
20230620,180000,219049165,3520,3520,3520,3520,0
20230620,175900,219049165,3520,3520,3520,3520,0
20230620,175800,219049165,3520,3520,3520,3520,0
20230620,175700,219049165,3520,3520,3520,3520,0
20230620,175600,219049165,3520,3520,3520,3520,0
20230620,175500,219049165,3520,3520,3520,3520,0
20230620,175400,219049165,3520,3520,3520,3520,0
20230620,175300,219049165,3520,3520,3520,3520,0
20230620,175200,219049165,3520,3520,3520,3520,0
20230620,175100,219049165,3520,3520,3520,3520,0
20230620,175000,219049165,3520,3520,3520,3520,0
20230620,174900,219049165,3520,3520,3520,3520,0
20230620,174800,219049165,3520,3520,3520,3520,0
20230620,174700,219049165,3520,3520,3520,3520,813
20230620,174600,219049165,3520,3520,3520,3520,0
20230620,174500,219049165,3520,3520,3520,3520,0
20230620,174400,219049165,3520,3520,3520,3520,0
20230620,174300,219049165,3520,3520,3520,3520,0
20230620,174200,219049165,3520,3520,3520,3520,0
20230620,174100,219049165,3520,3520,3520,3520,0
20230620,174000,219049165,3520,3520,3520,3520,0
20230620,173900,219049165,3520,3520,3520,3520,0
20230620,173800,219049165,3520,3520,3520,3520,0
20230620,173700,219049165,3520,3520,3520,3520,0
20230620,173600,219049165,3520,3520,3520,3520,0
20230620,173500,219049165,3520,3520,3520,3520,0
20230620,173400,219049165,3520,3520,3520,3520,0
20230620,173300,219049165,3520,3520,3520,3520,0
20230620,173200,219049165,3520,3520,3520,3520,0
20230620,173100,219049165,3520,3520,3520,3520,0
20230620,173000,219049165,3520,3520,3520,3520,0
20230620,172900,219049165,3520,3520,3520,3520,0
20230620,172800,219049165,3520,3520,3520,3520,0
20230620,172700,219049165,3520,3520,3520,3520,0
20230620,172600,219049165,3520,3520,3520,3520,0
20230620,172500,219049165,3520,3520,3520,3520,0
20230620,172400,219049165,3520,3520,3520,3520,0
20230620,172300,219049165,3520,3520,3520,3520,0
20230620,172200,219049165,3520,3520,3520,3520,0
20230620,172100,219049165,3520,3520,3520,3520,0
20230620,172000,219049165,3520,3520,3520,3520,0
20230620,171900,219049165,3520,3520,3520,3520,0
20230620,171800,219049165,3520,3520,3520,3520,0
20230620,171700,219049165,3520,3520,3520,3520,813
20230620,171600,219049165,3520,3520,3520,3520,0
20230620,171500,219049165,3520,3520,3520,3520,0
20230620,171400,219049165,3520,3520,3520,3520,0
20230620,171300,219049165,3520,3520,3520,3520,0
20230620,171200,219049165,3520,3520,3520,3520,0
20230620,171100,219049165,3520,3520,3520,3520,0
20230620,171000,219049165,3520,3520,3520,3520,0
20230620,170900,219049165,3520,3520,3520,3520,0
20230620,170800,219049165,3520,3520,3520,3520,0
20230620,170700,219049165,3520,3520,3520,3520,0
20230620,170600,219049165,3520,3520,3520,3520,0
20230620,170500,219049165,3520,3520,3520,3520,0
20230620,170400,219049165,3520,3520,3520,3520,0
20230620,170300,219049165,3520,3520,3520,3520,0
20230620,170200,219049165,3520,3520,3520,3520,0
20230620,170100,219049165,3520,3520,3520,3520,0
20230620,170000,219049165,3520,3520,3520,3520,0
20230620,165900,219049165,3520,3520,3520,3520,0
20230620,165800,219049165,3520,3520,3520,3520,0
20230620,165700,219049165,3520,3520,3520,3520,0
20230620,165600,219049165,3520,3520,3520,3520,0
20230620,165500,219049165,3520,3520,3520,3520,0
20230620,165400,219049165,3520,3520,3520,3520,0
20230620,165300,219049165,3520,3520,3520,3520,0
20230620,165200,219049165,3520,3520,3520,3520,0
20230620,165100,219049165,3520,3520,3520,3520,0
20230620,165000,219049165,3520,3520,3520,3520,0
20230620,164900,219049165,3520,3520,3520,3520,0
20230620,164800,219049165,3520,3520,3520,3520,0
20230620,164700,219049165,3520,3520,3520,3520,813
20230620,164600,219049165,3520,3520,3520,3520,0
20230620,164500,219049165,3520,3520,3520,3520,0
20230620,164400,219049165,3520,3520,3520,3520,0
20230620,164300,219049165,3520,3520,3520,3520,0
20230620,164200,219049165,3520,3520,3520,3520,0
20230620,164100,219049165,3520,3520,3520,3520,0
20230620,164000,219049165,3520,3520,3520,3520,0
20230620,163900,219049165,3520,3520,3520,3520,0
20230620,163800,219049165,3520,3520,3520,3520,0
20230620,163700,219049165,3520,3520,3520,3520,0
20230620,163600,219049165,3520,3520,3520,3520,0
20230620,163500,219049165,3520,3520,3520,3520,0
20230620,163400,219049165,3520,3520,3520,3520,0
20230620,163300,219049165,3520,3520,3520,3520,0
20230620,163200,219049165,3520,3520,3520,3520,0
20230620,163100,219049165,3520,3520,3520,3520,0
20230620,163000,219049165,3520,3520,3520,3520,0
20230620,162900,219049165,3520,3520,3520,3520,0
20230620,162800,219049165,3520,3520,3520,3520,0
20230620,162700,219049165,3520,3520,3520,3520,0
20230620,162600,219049165,3520,3520,3520,3520,0
20230620,162500,219049165,3520,3520,3520,3520,0
20230620,162400,219049165,3520,3520,3520,3520,0
20230620,162300,219049165,3520,3520,3520,3520,0
20230620,162200,219049165,3520,3520,3520,3520,0
20230620,162100,219049165,3520,3520,3520,3520,0
20230620,162000,219049165,3520,3520,3520,3520,0
20230620,161900,219049165,3520,3520,3520,3520,0
20230620,161800,219049165,3520,3520,3520,3520,0
20230620,161700,219049165,3520,3520,3520,3520,813
20230620,161600,219049165,3520,3520,3520,3520,0
20230620,161500,219049165,3520,3520,3520,3520,0
20230620,161400,219049165,3520,3520,3520,3520,0
20230620,161300,219049165,3520,3520,3520,3520,0
20230620,161200,219049165,3520,3520,3520,3520,0
20230620,161100,219049165,3520,3520,3520,3520,0
20230620,161000,219049165,3520,3520,3520,3520,0
20230620,160900,219049165,3520,3520,3520,3520,0
20230620,160800,219049165,3520,3520,3520,3520,0
20230620,160700,219049165,3520,3520,3520,3520,0
20230620,160600,219049165,3520,3520,3520,3520,0
20230620,160500,219049165,3520,3520,3520,3520,0
20230620,160400,219049165,3520,3520,3520,3520,0
20230620,160300,219049165,3520,3520,3520,3520,0
20230620,160200,219049165,3520,3520,3520,3520,0
20230620,160100,219049165,3520,3520,3520,3520,0
20230620,160000,219049165,3520,3520,3520,3520,0
20230620,155900,219049165,3520,3520,3520,3520,0
20230620,155800,219049165,3520,3520,3520,3520,0
20230620,155700,219049165,3520,3520,3520,3520,0
20230620,155600,219049165,3520,3520,3520,3520,0
20230620,155500,219049165,3520,3520,3520,3520,0
20230620,155400,219049165,3520,3520,3520,3520,0
20230620,155300,219049165,3520,3520,3520,3520,0
20230620,155200,219049165,3520,3520,3520,3520,0
20230620,155100,219049165,3520,3520,3520,3520,0
20230620,155000,219049165,3520,3520,3520,3520,0
20230620,154900,219049165,3520,3520,3520,3520,0
20230620,154800,219049165,3520,3520,3520,3520,0
20230620,154700,219049165,3520,3520,3520,3520,813
20230620,154600,219049165,3520,3520,3520,3520,0
20230620,154500,219049165,3520,3520,3520,3520,0
20230620,154400,219049165,3520,3520,3520,3520,0
20230620,154300,219049165,3520,3520,3520,3520,0
20230620,154200,219049165,3520,3520,3520,3520,0
20230620,154100,219049165,3520,3520,3520,3520,0
20230620,154000,219049165,3520,3520,3520,3520,0
20230620,153900,219049165,3520,3520,3520,3520,0
20230620,153800,219049165,3520,3520,3520,3520,0
20230620,153700,219049165,3520,3520,3520,3520,0
20230620,153600,219049165,3520,3520,3520,3520,0
20230620,153500,219049165,3520,3520,3520,3520,0
20230620,153400,219049165,3520,3520,3520,3520,0
20230620,153300,219049165,3520,3520,3520,3520,0
20230620,153200,219049165,3520,3520,3520,3520,0
20230620,153100,219049165,3520,3520,3520,3520,0
20230620,153000,219049165,3520,3520,3520,3520,813
20230620,152900,216187405,3500,3500,3500,3500,0
20230620,152800,216187405,3500,3500,3500,3500,0
20230620,152700,216187405,3500,3500,3500,3500,0
20230620,152600,216187405,3500,3500,3500,3500,0
20230620,152500,216187405,3500,3500,3500,3500,0
20230620,152400,216187405,3500,3500,3500,3500,0
20230620,152300,216187405,3500,3500,3500,3500,0
20230620,152200,216187405,3500,3500,3500,3500,0
20230620,152100,216187405,3500,3500,3500,3500,0
20230620,152000,216187405,3500,3500,3500,3500,0
20230620,151900,216187405,3500,3500,3500,3500,0
20230620,151800,216187405,3500,3500,3500,3500,22
20230620,151700,216110405,3505,3505,3505,3505,0
20230620,151600,216110405,3505,3505,3505,3505,15
20230620,151500,216057830,3510,3510,3510,3510,3
20230620,151400,216047300,3510,3490,3510,3490,3000
20230620,151300,205536915,3490,3490,3490,3490,5
20230620,151200,205519465,3490,3490,3490,3490,0
20230620,151100,205519465,3490,3490,3490,3490,0
20230620,151000,205519465,3490,3475,3490,3475,2003
20230620,150900,198540990,3470,3465,3470,3465,1850
20230620,150800,192125740,3460,3455,3460,3455,938
20230620,150700,188882010,3450,3435,3450,3435,2480
20230620,150600,180345705,3430,3430,3430,3430,0
20230620,150500,180345705,3430,3430,3430,3430,0
20230620,150400,180345705,3430,3430,3430,3430,87
20230620,150300,180047295,3430,3430,3430,3430,274
20230620,150200,179107475,3420,3420,3420,3420,0
20230620,150100,179107475,3420,3420,3420,3420,0
20230620,150000,179107475,3420,3420,3420,3420,31
20230620,145900,179001455,3420,3420,3420,3420,0
20230620,145800,179001455,3420,3420,3420,3420,0
20230620,145700,179001455,3420,3420,3420,3420,0
20230620,145600,179001455,3420,3420,3420,3420,0
20230620,145500,179001455,3420,3420,3420,3420,0
20230620,145400,179001455,3420,3420,3420,3420,0
20230620,145300,179001455,3420,3420,3420,3420,0
20230620,145200,179001455,3420,3420,3420,3420,0
20230620,145100,179001455,3420,3420,3420,3420,30
20230620,145000,178898855,3420,3420,3420,3420,0
20230620,144900,178898855,3420,3420,3420,3420,0
20230620,144800,178898855,3420,3420,3420,3420,0
20230620,144700,178898855,3420,3420,3420,3420,0
20230620,144600,178898855,3420,3420,3420,3420,0
20230620,144500,178898855,3420,3420,3420,3420,0
20230620,144400,178898855,3420,3420,3420,3420,0
20230620,144300,178898855,3420,3420,3420,3420,0
20230620,144200,178898855,3420,3420,3420,3420,0
20230620,144100,178898855,3420,3420,3420,3420,0
20230620,144000,178898855,3420,3420,3420,3420,0
20230620,143900,178898855,3420,3420,3420,3420,30
20230620,143800,178796255,3425,3425,3425,3425,0
20230620,143700,178796255,3425,3425,3425,3425,0
20230620,143600,178796255,3425,3425,3425,3425,0
20230620,143500,178796255,3425,3425,3425,3425,0
20230620,143400,178796255,3425,3425,3425,3425,0
20230620,143300,178796255,3425,3425,3425,3425,0
20230620,143200,178796255,3425,3425,3425,3425,0
20230620,143100,178796255,3425,3425,3425,3425,0
20230620,143000,178796255,3425,3425,3425,3425,1
20230620,142900,178792830,3425,3425,3425,3425,0
20230620,142800,178792830,3425,3425,3425,3425,0
20230620,142700,178792830,3425,3425,3425,3425,0
20230620,142600,178792830,3425,3425,3425,3425,214
20230620,142500,178059880,3425,3425,3425,3425,0
20230620,142400,178059880,3425,3425,3425,3425,99
20230620,142300,177720805,3440,3440,3440,3440,0
20230620,142200,177720805,3440,3440,3440,3440,0
20230620,142100,177720805,3440,3440,3440,3440,0
20230620,142000,177720805,3440,3440,3440,3440,0
20230620,141900,177720805,3440,3440,3440,3440,0
20230620,141800,177720805,3440,3440,3440,3440,0
20230620,141700,177720805,3440,3440,3440,3440,0
20230620,141600,177720805,3440,3440,3440,3440,1
20230620,141500,177717365,3445,3445,3445,3445,0
20230620,141400,177717365,3445,3430,3445,3405,5102
20230620,141300,160301265,3425,3425,3425,3425,0
20230620,141200,160301265,3425,3425,3425,3425,0
20230620,141100,160301265,3425,3455,3455,3425,3967
20230620,141000,146659315,3450,3450,3450,3450,405
20230620,140900,145262065,3460,3460,3460,3460,0
20230620,140800,145262065,3460,3460,3460,3460,0
20230620,140700,145262065,3460,3460,3460,3460,0
20230620,140600,145262065,3460,3460,3460,3460,0
20230620,140500,145262065,3460,3460,3460,3460,0
20230620,140400,145262065,3460,3460,3460,3460,0
20230620,140300,145262065,3460,3460,3460,3460,0
20230620,140200,145262065,3460,3460,3460,3460,0
20230620,140100,145262065,3460,3460,3460,3460,22
20230620,140000,145185945,3435,3435,3435,3435,0
20230620,135900,145185945,3435,3435,3435,3435,0
20230620,135800,145185945,3435,3445,3445,3435,1283
20230620,135700,140774140,3445,3465,3465,3445,2931
20230620,135600,130670885,3450,3450,3450,3450,0
20230620,135500,130670885,3450,3450,3450,3450,0
20230620,135400,130670885,3450,3450,3450,3450,0
20230620,135300,130670885,3450,3450,3450,3450,0
20230620,135200,130670885,3450,3450,3450,3450,0
20230620,135100,130670885,3450,3450,3450,3450,0
20230620,135000,130670885,3450,3450,3450,3450,0
20230620,134900,130670885,3450,3450,3450,3450,0
20230620,134800,130670885,3450,3450,3450,3450,0
20230620,134700,130670885,3450,3455,3455,3450,300
20230620,134600,129635325,3465,3465,3465,3465,7
20230620,134500,129611070,3465,3465,3465,3465,0
20230620,134400,129611070,3465,3465,3465,3465,0
20230620,134300,129611070,3465,3465,3465,3465,0
20230620,134200,129611070,3465,3465,3465,3465,0
20230620,134100,129611070,3465,3465,3465,3465,0
20230620,134000,129611070,3465,3465,3465,3465,0
20230620,133900,129611070,3465,3465,3465,3465,0
20230620,133800,129611070,3465,3465,3465,3465,1
20230620,133700,129607605,3465,3465,3465,3465,0
20230620,133600,129607605,3465,3465,3465,3465,5
20230620,133500,129590280,3465,3465,3465,3465,0
20230620,133400,129590280,3465,3465,3465,3465,0
20230620,133300,129590280,3465,3465,3465,3465,0
20230620,133200,129590280,3465,3465,3465,3465,0
20230620,133100,129590280,3465,3465,3465,3465,0
20230620,133000,129590280,3465,3465,3465,3465,1000
20230620,132900,126125280,3465,3465,3465,3465,0
20230620,132800,126125280,3465,3465,3465,3465,0
20230620,132700,126125280,3465,3465,3465,3465,0
20230620,132600,126125280,3465,3465,3465,3465,22
20230620,132500,126049050,3470,3470,3470,3470,0
20230620,132400,126049050,3470,3470,3470,3470,0
20230620,132300,126049050,3470,3470,3470,3470,0
20230620,132200,126049050,3470,3470,3470,3470,0
20230620,132100,126049050,3470,3470,3470,3470,0
20230620,132000,126049050,3470,3470,3470,3470,0
20230620,131900,126049050,3470,3470,3470,3470,0
20230620,131800,126049050,3470,3470,3470,3470,0
20230620,131700,126049050,3470,3470,3470,3470,0
20230620,131600,126049050,3470,3470,3470,3470,0
20230620,131500,126049050,3470,3470,3470,3470,0
20230620,131400,126049050,3470,3470,3470,3470,1
20230620,131300,126045580,3450,3450,3450,3450,0
20230620,131200,126045580,3450,3450,3450,3450,1
20230620,131100,126042130,3450,3450,3450,3450,0
20230620,131000,126042130,3450,3450,3450,3450,0
20230620,130900,126042130,3450,3450,3450,3450,0
20230620,130800,126042130,3450,3450,3450,3450,50
20230620,130700,125869630,3450,3450,3450,3450,0
20230620,130600,125869630,3450,3450,3450,3450,0
20230620,130500,125869630,3450,3450,3450,3450,10
20230620,130400,125835130,3470,3470,3470,3470,1
20230620,130300,125831660,3450,3450,3450,3450,0
20230620,130200,125831660,3450,3450,3450,3450,0
20230620,130100,125831660,3450,3450,3450,3450,100
20230620,130000,125486660,3470,3470,3470,3470,0
20230620,125900,125486660,3470,3470,3470,3470,39
20230620,125800,125351330,3465,3465,3465,3465,0
20230620,125700,125351330,3465,3465,3465,3465,0
20230620,125600,125351330,3465,3465,3465,3465,0
20230620,125500,125351330,3465,3465,3465,3465,0
20230620,125400,125351330,3465,3465,3465,3465,0
20230620,125300,125351330,3465,3465,3465,3465,0
20230620,125200,125351330,3465,3465,3465,3465,42
20230620,125100,125205800,3465,3470,3470,3465,52
20230620,125000,125025510,3465,3465,3465,3465,0
20230620,124900,125025510,3465,3465,3465,3465,0
20230620,124800,125025510,3465,3465,3465,3465,60
20230620,124700,124817610,3470,3470,3470,3470,1
20230620,124600,124814140,3465,3465,3465,3465,0
20230620,124500,124814140,3465,3465,3465,3465,0
20230620,124400,124814140,3465,3465,3465,3465,0
20230620,124300,124814140,3465,3465,3465,3465,275
20230620,124200,123861265,3465,3465,3465,3465,30
20230620,124100,123757315,3450,3470,3470,3450,1002
20230620,124000,120299660,3470,3470,3470,3470,0
20230620,123900,120299660,3470,3470,3470,3470,1
20230620,123800,120296190,3470,3470,3470,3470,73
20230620,123700,120042880,3470,3470,3470,3470,0
20230620,123600,120042880,3470,3470,3470,3470,0
20230620,123500,120042880,3470,3470,3470,3470,0
20230620,123400,120042880,3470,3470,3470,3470,0
20230620,123300,120042880,3470,3465,3470,3465,1070
20230620,123200,116330585,3465,3465,3465,3465,0
20230620,123100,116330585,3465,3465,3465,3465,0
20230620,123000,116330585,3465,3465,3465,3465,0
20230620,122900,116330585,3465,3465,3465,3465,0
20230620,122800,116330585,3465,3465,3465,3465,0
20230620,122700,116330585,3465,3465,3465,3465,15
20230620,122600,116278610,3465,3465,3465,3465,1
20230620,122500,116275145,3465,3465,3465,3465,0
20230620,122400,116275145,3465,3465,3465,3465,0
20230620,122300,116275145,3465,3465,3465,3465,0
20230620,122200,116275145,3465,3465,3465,3465,0
20230620,122100,116275145,3465,3465,3465,3465,0
20230620,122000,116275145,3465,3465,3465,3465,0
20230620,121900,116275145,3465,3465,3465,3465,0
20230620,121800,116275145,3465,3465,3465,3465,0
20230620,121700,116275145,3465,3465,3465,3465,0
20230620,121600,116275145,3465,3465,3465,3465,23
20230620,121500,116195450,3465,3465,3465,3465,1
20230620,121400,116191985,3465,3465,3465,3465,1
20230620,121300,116188520,3450,3450,3450,3450,0
20230620,121200,116188520,3450,3450,3450,3450,0
20230620,121100,116188520,3450,3450,3450,3450,0
20230620,121000,116188520,3450,3450,3450,3450,0
20230620,120900,116188520,3450,3450,3450,3450,1
20230620,120800,116185070,3440,3440,3440,3440,0
20230620,120700,116185070,3440,3440,3440,3440,0
20230620,120600,116185070,3440,3440,3440,3440,0
20230620,120500,116185070,3440,3440,3440,3440,0
20230620,120400,116185070,3440,3440,3440,3440,0
20230620,120300,116185070,3440,3440,3440,3440,0
20230620,120200,116185070,3440,3455,3455,3440,7003
20230620,120100,92078450,3450,3455,3455,3450,2771
20230620,120000,82517405,3460,3475,3475,3460,2254
20230620,115900,74709830,3475,3475,3475,3475,143
20230620,115800,74212905,3480,3480,3480,3480,0
20230620,115700,74212905,3480,3480,3480,3480,0
20230620,115600,74212905,3480,3480,3480,3480,0
20230620,115500,74212905,3480,3480,3480,3480,0
20230620,115400,74212905,3480,3480,3480,3480,0
20230620,115300,74212905,3480,3480,3480,3480,0
20230620,115200,74212905,3480,3480,3480,3480,0
20230620,115100,74212905,3480,3480,3480,3480,5
20230620,115000,74195505,3480,3480,3480,3480,5
20230620,114900,74178105,3480,3480,3480,3480,1000
20230620,114800,70698105,3475,3475,3475,3475,1
20230620,114700,70694630,3480,3480,3480,3480,1
20230620,114600,70691150,3480,3480,3480,3480,0
20230620,114500,70691150,3480,3480,3480,3480,655
20230620,114400,68411750,3480,3480,3480,3480,1345
20230620,114300,63731150,3480,3480,3480,3480,0
20230620,114200,63731150,3480,3480,3480,3480,89
20230620,114100,63421430,3480,3480,3480,3480,0
20230620,114000,63421430,3480,3480,3480,3480,0
20230620,113900,63421430,3480,3480,3480,3480,0
20230620,113800,63421430,3480,3480,3480,3480,0
20230620,113700,63421430,3480,3480,3480,3480,0
20230620,113600,63421430,3480,3480,3480,3480,0
20230620,113500,63421430,3480,3480,3480,3480,0
20230620,113400,63421430,3480,3480,3480,3480,0
20230620,113300,63421430,3480,3480,3480,3480,0
20230620,113200,63421430,3480,3480,3480,3480,0
20230620,113100,63421430,3480,3480,3480,3480,0
20230620,113000,63421430,3480,3480,3480,3480,0
20230620,112900,63421430,3480,3480,3480,3480,2
20230620,112800,63414470,3490,3490,3490,3490,0
20230620,112700,63414470,3490,3490,3490,3490,0
20230620,112600,63414470,3490,3490,3490,3490,2
20230620,112500,63407490,3490,3490,3490,3490,0
20230620,112400,63407490,3490,3490,3490,3490,0
20230620,112300,63407490,3490,3490,3490,3490,0
20230620,112200,63407490,3490,3490,3490,3490,0
20230620,112100,63407490,3490,3490,3490,3490,0
20230620,112000,63407490,3490,3490,3490,3490,0
20230620,111900,63407490,3490,3490,3490,3490,231
20230620,111800,62601300,3490,3490,3490,3490,319
20230620,111700,61487990,3490,3490,3490,3490,1
20230620,111600,61484500,3490,3490,3490,3490,0
20230620,111500,61484500,3490,3490,3490,3490,2
20230620,111400,61477520,3490,3490,3490,3490,1
20230620,111300,61474030,3490,3490,3490,3490,0
20230620,111200,61474030,3490,3490,3490,3490,0
20230620,111100,61474030,3490,3490,3490,3490,0
20230620,111000,61474030,3490,3490,3490,3490,0
20230620,110900,61474030,3490,3490,3490,3490,0
20230620,110800,61474030,3490,3490,3490,3490,0
20230620,110700,61474030,3490,3490,3490,3490,0
20230620,110600,61474030,3490,3490,3490,3490,0
20230620,110500,61474030,3490,3490,3490,3490,0
20230620,110400,61474030,3490,3490,3490,3490,813
20230620,110300,58636660,3490,3490,3490,3490,0
20230620,110200,58636660,3490,3490,3490,3490,1
20230620,110100,58633170,3490,3490,3490,3490,1
20230620,110000,58629680,3470,3470,3470,3470,0
20230620,105900,58629680,3470,3470,3470,3470,0
20230620,105800,58629680,3470,3470,3470,3470,0
20230620,105700,58629680,3470,3470,3470,3470,0
20230620,105600,58629680,3470,3470,3470,3470,0
20230620,105500,58629680,3470,3470,3470,3470,0
20230620,105400,58629680,3470,3480,3480,3470,1980
20230620,105300,51746135,3480,3480,3480,3480,100
20230620,105200,51398135,3480,3480,3480,3480,170
20230620,105100,50806535,3480,3480,3480,3480,0
20230620,105000,50806535,3480,3480,3480,3480,810
20230620,104900,47987735,3490,3490,3490,3490,0
20230620,104800,47987735,3490,3490,3490,3490,0
20230620,104700,47987735,3490,3490,3490,3490,0
20230620,104600,47987735,3490,3490,3490,3490,0
20230620,104500,47987735,3490,3490,3490,3490,0
20230620,104400,47987735,3490,3490,3490,3490,0
20230620,104300,47987735,3490,3490,3490,3490,0
20230620,104200,47987735,3490,3490,3490,3490,0
20230620,104100,47987735,3490,3490,3490,3490,0
20230620,104000,47987735,3490,3490,3490,3490,0
20230620,103900,47987735,3490,3490,3490,3490,110
20230620,103800,47603835,3490,3490,3490,3490,10
20230620,103700,47568935,3480,3480,3480,3480,0
20230620,103600,47568935,3480,3480,3480,3480,0
20230620,103500,47568935,3480,3480,3480,3480,0
20230620,103400,47568935,3480,3480,3480,3480,155
20230620,103300,47029535,3480,3480,3480,3480,0
20230620,103200,47029535,3480,3480,3480,3480,925
20230620,103100,43810535,3490,3490,3490,3490,1632
20230620,103000,38114855,3490,3490,3490,3490,368
20230620,102900,36830535,3480,3480,3480,3480,7
20230620,102800,36806175,3490,3490,3490,3490,0
20230620,102700,36806175,3490,3490,3490,3490,0
20230620,102600,36806175,3490,3490,3490,3490,333
20230620,102500,35644005,3490,3490,3490,3490,0
20230620,102400,35644005,3490,3490,3490,3490,0
20230620,102300,35644005,3490,3490,3490,3490,29
20230620,102200,35542795,3490,3490,3490,3490,0
20230620,102100,35542795,3490,3490,3490,3490,0
20230620,102000,35542795,3490,3490,3490,3490,0
20230620,101900,35542795,3490,3490,3490,3490,0
20230620,101800,35542795,3490,3490,3490,3490,0
20230620,101700,35542795,3490,3490,3490,3490,0
20230620,101600,35542795,3490,3490,3490,3490,0
20230620,101500,35542795,3490,3490,3490,3490,0
20230620,101400,35542795,3490,3490,3490,3490,0
20230620,101300,35542795,3490,3490,3490,3490,6
20230620,101200,35521855,3485,3485,3485,3485,66
20230620,101100,35291845,3475,3475,3475,3475,1
20230620,101000,35288370,3480,3485,3485,3480,1710
20230620,100900,29336315,3485,3485,3485,3485,0
20230620,100800,29336315,3485,3485,3485,3485,0
20230620,100700,29336315,3485,3485,3485,3485,142
20230620,100600,28841445,3485,3485,3485,3485,0
20230620,100500,28841445,3485,3485,3485,3485,0
20230620,100400,28841445,3485,3485,3485,3485,126
20230620,100300,28402335,3485,3485,3485,3485,0
20230620,100200,28402335,3485,3485,3485,3485,0
20230620,100100,28402335,3485,3485,3485,3485,0
20230620,100000,28402335,3485,3485,3485,3485,0
20230620,095900,28402335,3485,3485,3485,3485,0
20230620,095800,28402335,3485,3485,3485,3485,0
20230620,095700,28402335,3485,3485,3485,3485,0
20230620,095600,28402335,3485,3485,3485,3485,0
20230620,095500,28402335,3485,3485,3485,3485,0
20230620,095400,28402335,3485,3485,3485,3485,0
20230620,095300,28402335,3485,3485,3485,3485,0
20230620,095200,28402335,3485,3485,3485,3485,0
20230620,095100,28402335,3485,3485,3485,3485,0
20230620,095000,28402335,3485,3485,3485,3485,0
20230620,094900,28402335,3485,3485,3485,3485,303
20230620,094800,27346380,3485,3485,3485,3485,10
20230620,094700,27311530,3485,3485,3485,3485,0
20230620,094600,27311530,3485,3485,3485,3485,80
20230620,094500,27032730,3520,3520,3520,3520,0
20230620,094400,27032730,3520,3520,3520,3520,0
20230620,094300,27032730,3520,3490,3520,3465,1419
20230620,094200,22109985,3490,3490,3490,3490,0
20230620,094100,22109985,3490,3490,3490,3490,0
20230620,094000,22109985,3490,3490,3490,3490,0
20230620,093900,22109985,3490,3490,3490,3490,0
20230620,093800,22109985,3490,3490,3490,3490,0
20230620,093700,22109985,3490,3490,3490,3490,0
20230620,093600,22109985,3490,3490,3490,3490,0
20230620,093500,22109985,3490,3490,3490,3490,0
20230620,093400,22109985,3490,3490,3490,3490,0
20230620,093300,22109985,3490,3490,3490,3490,0
20230620,093200,22109985,3490,3490,3490,3490,0
20230620,093100,22109985,3490,3485,3490,3485,20
20230620,093000,22040235,3490,3490,3490,3490,0
20230620,092900,22040235,3490,3490,3490,3490,0
20230620,092800,22040235,3490,3490,3490,3490,20
20230620,092700,21970435,3505,3505,3505,3505,0
20230620,092600,21970435,3505,3505,3505,3505,0
20230620,092500,21970435,3505,3505,3505,3505,0
20230620,092400,21970435,3505,3485,3505,3440,690
20230620,092300,19571110,3515,3515,3515,3515,0
20230620,092200,19571110,3515,3515,3515,3515,0
20230620,092100,19571110,3515,3515,3515,3515,0
20230620,092000,19571110,3515,3515,3515,3515,0
20230620,091900,19571110,3515,3515,3515,3515,0
20230620,091800,19571110,3515,3515,3515,3515,0
20230620,091700,19571110,3515,3515,3515,3515,10
20230620,091600,19535960,3515,3515,3515,3515,0
20230620,091500,19535960,3515,3515,3515,3515,0
20230620,091400,19535960,3515,3515,3515,3515,10
20230620,091300,19500810,3520,3520,3520,3520,0
20230620,091200,19500810,3520,3520,3520,3520,5000
20230620,091100,1900810,3520,3520,3520,3520,0
20230620,091000,1900810,3520,3520,3520,3520,0
20230620,090900,1900810,3520,3520,3520,3520,2
20230620,090800,1893770,3520,3520,3520,3520,0
20230620,090700,1893770,3520,3495,3520,3495,11
20230620,090600,1855300,3520,3520,3520,3520,0
20230620,090500,1855300,3520,3520,3520,3520,0
20230620,090400,1855300,3520,3520,3520,3520,0
20230620,090300,1855300,3520,3500,3520,3500,28
20230620,090200,1757000,3500,3500,3500,3500,2
20230620,090100,1750000,3500,3500,3500,3500,0
20230620,090000,1750000,3500,3500,3500,3500,500