KissMeData/024740/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,195800,1590287700,2945,2945,2945,2945,12187
20230619,195700,1590287700,2945,2945,2945,2945,0
20230619,195600,1590287700,2945,2945,2945,2945,0
20230619,195500,1590287700,2945,2945,2945,2945,0
20230619,195400,1590287700,2945,2945,2945,2945,0
20230619,195300,1590287700,2945,2945,2945,2945,0
20230619,195200,1590287700,2945,2945,2945,2945,0
20230619,195100,1590287700,2945,2945,2945,2945,0
20230619,195000,1590287700,2945,2945,2945,2945,0
20230619,194900,1590287700,2945,2945,2945,2945,0
20230619,194800,1590287700,2945,2945,2945,2945,0
20230619,194700,1590287700,2945,2945,2945,2945,0
20230619,194600,1590287700,2945,2945,2945,2945,0
20230619,194500,1590287700,2945,2945,2945,2945,0
20230619,194400,1590287700,2945,2945,2945,2945,0
20230619,194300,1590287700,2945,2945,2945,2945,0
20230619,194200,1590287700,2945,2945,2945,2945,0
20230619,194100,1590287700,2945,2945,2945,2945,0
20230619,194000,1590287700,2945,2945,2945,2945,0
20230619,193900,1590287700,2945,2945,2945,2945,0
20230619,193800,1590287700,2945,2945,2945,2945,0
20230619,193700,1590287700,2945,2945,2945,2945,0
20230619,193600,1590287700,2945,2945,2945,2945,0
20230619,193500,1590287700,2945,2945,2945,2945,0
20230619,193400,1590287700,2945,2945,2945,2945,0
20230619,193300,1590287700,2945,2945,2945,2945,0
20230619,193200,1590287700,2945,2945,2945,2945,0
20230619,193100,1590287700,2945,2945,2945,2945,0
20230619,193000,1590287700,2945,2945,2945,2945,0
20230619,192900,1590287700,2945,2945,2945,2945,0
20230619,192800,1590287700,2945,2945,2945,2945,12187
20230619,192700,1590287700,2945,2945,2945,2945,0
20230619,192600,1590287700,2945,2945,2945,2945,0
20230619,192500,1590287700,2945,2945,2945,2945,0
20230619,192400,1590287700,2945,2945,2945,2945,0
20230619,192300,1590287700,2945,2945,2945,2945,0
20230619,192200,1590287700,2945,2945,2945,2945,0
20230619,192100,1590287700,2945,2945,2945,2945,0
20230619,192000,1590287700,2945,2945,2945,2945,0
20230619,191900,1590287700,2945,2945,2945,2945,0
20230619,191800,1590287700,2945,2945,2945,2945,0
20230619,191700,1590287700,2945,2945,2945,2945,0
20230619,191600,1590287700,2945,2945,2945,2945,0
20230619,191500,1590287700,2945,2945,2945,2945,0
20230619,191400,1590287700,2945,2945,2945,2945,0
20230619,191300,1590287700,2945,2945,2945,2945,0
20230619,191200,1590287700,2945,2945,2945,2945,0
20230619,191100,1590287700,2945,2945,2945,2945,0
20230619,191000,1590287700,2945,2945,2945,2945,0
20230619,190900,1590287700,2945,2945,2945,2945,0
20230619,190800,1590287700,2945,2945,2945,2945,0
20230619,190700,1590287700,2945,2945,2945,2945,0
20230619,190600,1590287700,2945,2945,2945,2945,0
20230619,190500,1590287700,2945,2945,2945,2945,0
20230619,190400,1590287700,2945,2945,2945,2945,0
20230619,190300,1590287700,2945,2945,2945,2945,0
20230619,190200,1590287700,2945,2945,2945,2945,0
20230619,190100,1590287700,2945,2945,2945,2945,0
20230619,190000,1590287700,2945,2945,2945,2945,0
20230619,185900,1590287700,2945,2945,2945,2945,0
20230619,185800,1590287700,2945,2945,2945,2945,12187
20230619,185700,1590287700,2945,2945,2945,2945,0
20230619,185600,1590287700,2945,2945,2945,2945,0
20230619,185500,1590287700,2945,2945,2945,2945,0
20230619,185400,1590287700,2945,2945,2945,2945,0
20230619,185300,1590287700,2945,2945,2945,2945,0
20230619,185200,1590287700,2945,2945,2945,2945,0
20230619,185100,1590287700,2945,2945,2945,2945,0
20230619,185000,1590287700,2945,2945,2945,2945,0
20230619,184900,1590287700,2945,2945,2945,2945,0
20230619,184800,1590287700,2945,2945,2945,2945,0
20230619,184700,1590287700,2945,2945,2945,2945,0
20230619,184600,1590287700,2945,2945,2945,2945,0
20230619,184500,1590287700,2945,2945,2945,2945,0
20230619,184400,1590287700,2945,2945,2945,2945,0
20230619,184300,1590287700,2945,2945,2945,2945,0
20230619,184200,1590287700,2945,2945,2945,2945,0
20230619,184100,1590287700,2945,2945,2945,2945,0
20230619,184000,1590287700,2945,2945,2945,2945,0
20230619,183900,1590287700,2945,2945,2945,2945,0
20230619,183800,1590287700,2945,2945,2945,2945,0
20230619,183700,1590287700,2945,2945,2945,2945,0
20230619,183600,1590287700,2945,2945,2945,2945,0
20230619,183500,1590287700,2945,2945,2945,2945,0
20230619,183400,1590287700,2945,2945,2945,2945,0
20230619,183300,1590287700,2945,2945,2945,2945,0
20230619,183200,1590287700,2945,2945,2945,2945,0
20230619,183100,1590287700,2945,2945,2945,2945,0
20230619,183000,1590287700,2945,2945,2945,2945,0
20230619,182900,1590287700,2945,2945,2945,2945,0
20230619,182800,1590287700,2945,2945,2945,2945,12187
20230619,182700,1590287700,2945,2945,2945,2945,0
20230619,182600,1590287700,2945,2945,2945,2945,0
20230619,182500,1590287700,2945,2945,2945,2945,0
20230619,182400,1590287700,2945,2945,2945,2945,0
20230619,182300,1590287700,2945,2945,2945,2945,0
20230619,182200,1590287700,2945,2945,2945,2945,0
20230619,182100,1590287700,2945,2945,2945,2945,0
20230619,182000,1590287700,2945,2945,2945,2945,0
20230619,181900,1590287700,2945,2945,2945,2945,0
20230619,181800,1590287700,2945,2945,2945,2945,0
20230619,181700,1590287700,2945,2945,2945,2945,0
20230619,181600,1590287700,2945,2945,2945,2945,0
20230619,181500,1590287700,2945,2945,2945,2945,0
20230619,181400,1590287700,2945,2945,2945,2945,0
20230619,181300,1590287700,2945,2945,2945,2945,0
20230619,181200,1590287700,2945,2945,2945,2945,0
20230619,181100,1590287700,2945,2945,2945,2945,0
20230619,181000,1590287700,2945,2945,2945,2945,0
20230619,180900,1590287700,2945,2945,2945,2945,0
20230619,180800,1590287700,2945,2945,2945,2945,0
20230619,180700,1590287700,2945,2945,2945,2945,0
20230619,180600,1590287700,2945,2945,2945,2945,0
20230619,180500,1590287700,2945,2945,2945,2945,0
20230619,180400,1590287700,2945,2945,2945,2945,0
20230619,180300,1590287700,2945,2945,2945,2945,0
20230619,180200,1590287700,2945,2945,2945,2945,0
20230619,180100,1590287700,2945,2945,2945,2945,0
20230619,180000,1590287700,2945,2945,2945,2945,0
20230619,175900,1590287700,2945,2945,2945,2945,0
20230619,175800,1590287700,2945,2945,2945,2945,12187
20230619,175700,1590287700,2945,2945,2945,2945,0
20230619,175600,1590287700,2945,2945,2945,2945,0
20230619,175500,1590287700,2945,2945,2945,2945,0
20230619,175400,1590287700,2945,2945,2945,2945,0
20230619,175300,1590287700,2945,2945,2945,2945,0
20230619,175200,1590287700,2945,2945,2945,2945,0
20230619,175100,1590287700,2945,2945,2945,2945,0
20230619,175000,1590287700,2945,2945,2945,2945,0
20230619,174900,1590287700,2945,2945,2945,2945,0
20230619,174800,1590287700,2945,2945,2945,2945,0
20230619,174700,1590287700,2945,2945,2945,2945,0
20230619,174600,1590287700,2945,2945,2945,2945,0
20230619,174500,1590287700,2945,2945,2945,2945,0
20230619,174400,1590287700,2945,2945,2945,2945,0
20230619,174300,1590287700,2945,2945,2945,2945,0
20230619,174200,1590287700,2945,2945,2945,2945,0
20230619,174100,1590287700,2945,2945,2945,2945,0
20230619,174000,1590287700,2945,2945,2945,2945,0
20230619,173900,1590287700,2945,2945,2945,2945,0
20230619,173800,1590287700,2945,2945,2945,2945,0
20230619,173700,1590287700,2945,2945,2945,2945,0
20230619,173600,1590287700,2945,2945,2945,2945,0
20230619,173500,1590287700,2945,2945,2945,2945,0
20230619,173400,1590287700,2945,2945,2945,2945,0
20230619,173300,1590287700,2945,2945,2945,2945,0
20230619,173200,1590287700,2945,2945,2945,2945,0
20230619,173100,1590287700,2945,2945,2945,2945,0
20230619,173000,1590287700,2945,2945,2945,2945,0
20230619,172900,1590287700,2945,2945,2945,2945,0
20230619,172800,1590287700,2945,2945,2945,2945,12187
20230619,172700,1590287700,2945,2945,2945,2945,0
20230619,172600,1590287700,2945,2945,2945,2945,0
20230619,172500,1590287700,2945,2945,2945,2945,0
20230619,172400,1590287700,2945,2945,2945,2945,0
20230619,172300,1590287700,2945,2945,2945,2945,0
20230619,172200,1590287700,2945,2945,2945,2945,0
20230619,172100,1590287700,2945,2945,2945,2945,0
20230619,172000,1590287700,2945,2945,2945,2945,0
20230619,171900,1590287700,2945,2945,2945,2945,0
20230619,171800,1590287700,2945,2945,2945,2945,0
20230619,171700,1590287700,2945,2945,2945,2945,0
20230619,171600,1590287700,2945,2945,2945,2945,0
20230619,171500,1590287700,2945,2945,2945,2945,0
20230619,171400,1590287700,2945,2945,2945,2945,0
20230619,171300,1590287700,2945,2945,2945,2945,0
20230619,171200,1590287700,2945,2945,2945,2945,0
20230619,171100,1590287700,2945,2945,2945,2945,0
20230619,171000,1590287700,2945,2945,2945,2945,0
20230619,170900,1590287700,2945,2945,2945,2945,0
20230619,170800,1590287700,2945,2945,2945,2945,0
20230619,170700,1590287700,2945,2945,2945,2945,0
20230619,170600,1590287700,2945,2945,2945,2945,0
20230619,170500,1590287700,2945,2945,2945,2945,0
20230619,170400,1590287700,2945,2945,2945,2945,0
20230619,170300,1590287700,2945,2945,2945,2945,0
20230619,170200,1590287700,2945,2945,2945,2945,0
20230619,170100,1590287700,2945,2945,2945,2945,0
20230619,170000,1590287700,2945,2945,2945,2945,0
20230619,165900,1590287700,2945,2945,2945,2945,0
20230619,165800,1590287700,2945,2945,2945,2945,12187
20230619,165700,1590287700,2945,2945,2945,2945,0
20230619,165600,1590287700,2945,2945,2945,2945,0
20230619,165500,1590287700,2945,2945,2945,2945,0
20230619,165400,1590287700,2945,2945,2945,2945,0
20230619,165300,1590287700,2945,2945,2945,2945,0
20230619,165200,1590287700,2945,2945,2945,2945,0
20230619,165100,1590287700,2945,2945,2945,2945,0
20230619,165000,1590287700,2945,2945,2945,2945,0
20230619,164900,1590287700,2945,2945,2945,2945,0
20230619,164800,1590287700,2945,2945,2945,2945,0
20230619,164700,1590287700,2945,2945,2945,2945,0
20230619,164600,1590287700,2945,2945,2945,2945,0
20230619,164500,1590287700,2945,2945,2945,2945,0
20230619,164400,1590287700,2945,2945,2945,2945,0
20230619,164300,1590287700,2945,2945,2945,2945,0
20230619,164200,1590287700,2945,2945,2945,2945,0
20230619,164100,1590287700,2945,2945,2945,2945,0
20230619,164000,1590287700,2945,2945,2945,2945,0
20230619,163900,1590287700,2945,2945,2945,2945,0
20230619,163800,1590287700,2945,2945,2945,2945,0
20230619,163700,1590287700,2945,2945,2945,2945,0
20230619,163600,1590287700,2945,2945,2945,2945,0
20230619,163500,1590287700,2945,2945,2945,2945,0
20230619,163400,1590287700,2945,2945,2945,2945,0
20230619,163300,1590287700,2945,2945,2945,2945,0
20230619,163200,1590287700,2945,2945,2945,2945,0
20230619,163100,1590287700,2945,2945,2945,2945,0
20230619,163000,1590287700,2945,2945,2945,2945,0
20230619,162900,1590287700,2945,2945,2945,2945,0
20230619,162800,1590287700,2945,2945,2945,2945,12187
20230619,162700,1590287700,2945,2945,2945,2945,0
20230619,162600,1590287700,2945,2945,2945,2945,0
20230619,162500,1590287700,2945,2945,2945,2945,0
20230619,162400,1590287700,2945,2945,2945,2945,0
20230619,162300,1590287700,2945,2945,2945,2945,0
20230619,162200,1590287700,2945,2945,2945,2945,0
20230619,162100,1590287700,2945,2945,2945,2945,0
20230619,162000,1590287700,2945,2945,2945,2945,0
20230619,161900,1590287700,2945,2945,2945,2945,0
20230619,161800,1590287700,2945,2945,2945,2945,0
20230619,161700,1590287700,2945,2945,2945,2945,0
20230619,161600,1590287700,2945,2945,2945,2945,0
20230619,161500,1590287700,2945,2945,2945,2945,0
20230619,161400,1590287700,2945,2945,2945,2945,0
20230619,161300,1590287700,2945,2945,2945,2945,0
20230619,161200,1590287700,2945,2945,2945,2945,0
20230619,161100,1590287700,2945,2945,2945,2945,0
20230619,161000,1590287700,2945,2945,2945,2945,0
20230619,160900,1590287700,2945,2945,2945,2945,0
20230619,160800,1590287700,2945,2945,2945,2945,0
20230619,160700,1590287700,2945,2945,2945,2945,0
20230619,160600,1590287700,2945,2945,2945,2945,0
20230619,160500,1590287700,2945,2945,2945,2945,0
20230619,160400,1590287700,2945,2945,2945,2945,0
20230619,160300,1590287700,2945,2945,2945,2945,0
20230619,160200,1590287700,2945,2945,2945,2945,0
20230619,160100,1590287700,2945,2945,2945,2945,0
20230619,160000,1590287700,2945,2945,2945,2945,0
20230619,155900,1590287700,2945,2945,2945,2945,0
20230619,155800,1590287700,2945,2945,2945,2945,12187
20230619,155700,1590287700,2945,2945,2945,2945,0
20230619,155600,1590287700,2945,2945,2945,2945,0
20230619,155500,1590287700,2945,2945,2945,2945,0
20230619,155400,1590287700,2945,2945,2945,2945,0
20230619,155300,1590287700,2945,2945,2945,2945,0
20230619,155200,1590287700,2945,2945,2945,2945,0
20230619,155100,1590287700,2945,2945,2945,2945,0
20230619,155000,1590287700,2945,2945,2945,2945,0
20230619,154900,1590287700,2945,2945,2945,2945,0
20230619,154800,1590287700,2945,2945,2945,2945,0
20230619,154700,1590287700,2945,2945,2945,2945,0
20230619,154600,1590287700,2945,2945,2945,2945,0
20230619,154500,1590287700,2945,2945,2945,2945,0
20230619,154400,1590287700,2945,2945,2945,2945,0
20230619,154300,1590287700,2945,2945,2945,2945,0
20230619,154200,1590287700,2945,2945,2945,2945,0
20230619,154100,1590287700,2945,2945,2945,2945,0
20230619,154000,1590287700,2945,2945,2945,2945,0
20230619,153900,1590287700,2945,2945,2945,2945,0
20230619,153800,1590287700,2945,2945,2945,2945,0
20230619,153700,1590287700,2945,2945,2945,2945,0
20230619,153600,1590287700,2945,2945,2945,2945,0
20230619,153500,1590287700,2945,2945,2945,2945,0
20230619,153400,1590287700,2945,2945,2945,2945,0
20230619,153300,1590287700,2945,2945,2945,2945,0
20230619,153200,1590287700,2945,2945,2945,2945,0
20230619,153100,1590287700,2945,2945,2945,2945,0
20230619,153000,1590287700,2945,2945,2945,2945,12187
20230619,152900,1554396985,2950,2950,2950,2950,0
20230619,152800,1554396985,2950,2950,2950,2950,0
20230619,152700,1554396985,2950,2950,2950,2950,0
20230619,152600,1554396985,2950,2950,2950,2950,0
20230619,152500,1554396985,2950,2950,2950,2950,0
20230619,152400,1554396985,2950,2950,2950,2950,0
20230619,152300,1554396985,2950,2950,2950,2950,0
20230619,152200,1554396985,2950,2950,2950,2950,0
20230619,152100,1554396985,2950,2950,2950,2950,0
20230619,152000,1554396985,2950,2950,2950,2950,0
20230619,151900,1554396985,2950,2950,2950,2945,789
20230619,151800,1552070205,2950,2950,2950,2950,1
20230619,151700,1552067255,2940,2940,2940,2940,1135
20230619,151600,1548730355,2935,2940,2940,2935,3206
20230619,151500,1539317790,2940,2950,2950,2940,1840
20230619,151400,1533905980,2950,2945,2950,2945,3208
20230619,151300,1524446050,2945,2945,2945,2945,125
20230619,151200,1524077925,2940,2940,2945,2940,98
20230619,151100,1523789350,2940,2945,2945,2940,3
20230619,151000,1523780520,2945,2940,2945,2940,501
20230619,150900,1522307575,2940,2940,2940,2940,27
20230619,150800,1522228195,2945,2945,2945,2940,864
20230619,150700,1519687980,2945,2945,2945,2940,1041
20230619,150600,1516627335,2945,2945,2945,2945,0
20230619,150500,1516627335,2945,2945,2945,2945,250
20230619,150400,1515891085,2945,2940,2945,2940,445
20230619,150300,1514580565,2945,2945,2945,2945,0
20230619,150200,1514580565,2945,2945,2945,2945,190
20230619,150100,1514021015,2940,2940,2940,2940,0
20230619,150000,1514021015,2940,2940,2940,2940,220
20230619,145900,1513374215,2945,2945,2945,2945,681
20230619,145800,1511368670,2940,2940,2940,2940,1400
20230619,145700,1507252670,2945,2945,2945,2945,1
20230619,145600,1507249725,2940,2940,2940,2940,10
20230619,145500,1507220325,2945,2945,2945,2945,40
20230619,145400,1507102525,2945,2945,2945,2945,0
20230619,145300,1507102525,2945,2940,2945,2940,293
20230619,145200,1506241005,2945,2950,2950,2945,546
20230619,145100,1504630535,2950,2945,2950,2945,68
20230619,145000,1504430185,2950,2950,2950,2945,4851
20230619,144900,1490119985,2945,2940,2945,2940,12031
20230619,144800,1454730770,2940,2940,2940,2940,39
20230619,144700,1454616110,2940,2940,2940,2940,0
20230619,144600,1454616110,2940,2940,2940,2940,4
20230619,144500,1454604350,2940,2935,2940,2935,121
20230619,144400,1454249210,2935,2935,2935,2935,1
20230619,144300,1454246275,2935,2935,2935,2935,92
20230619,144200,1453976255,2940,2935,2940,2935,1001
20230619,144100,1451038315,2935,2935,2935,2935,160
20230619,144000,1450568715,2940,2940,2940,2940,1
20230619,143900,1450565775,2935,2935,2935,2935,0
20230619,143800,1450565775,2935,2935,2935,2935,0
20230619,143700,1450565775,2935,2935,2935,2935,180
20230619,143600,1450037475,2940,2940,2940,2940,0
20230619,143500,1450037475,2940,2940,2940,2940,0
20230619,143400,1450037475,2940,2940,2940,2940,396
20230619,143300,1448873235,2940,2935,2940,2935,1158
20230619,143200,1445468965,2940,2940,2940,2940,2094
20230619,143100,1439312605,2940,2940,2940,2940,355
20230619,143000,1438268905,2940,2945,2945,2940,2001
20230619,142900,1432385960,2940,2940,2940,2940,3479
20230619,142800,1422157700,2940,2940,2940,2940,1200
20230619,142700,1418629700,2940,2940,2940,2935,1190
20230619,142600,1415136670,2940,2935,2940,2935,2400
20230619,142500,1408083670,2935,2935,2935,2935,994
20230619,142400,1405166280,2935,2930,2935,2930,3
20230619,142300,1405157485,2930,2930,2930,2930,0
20230619,142200,1405157485,2930,2935,2935,2930,304
20230619,142100,1404266760,2930,2930,2935,2930,720
20230619,142000,1402157055,2935,2930,2935,2930,209
20230619,141900,1401544680,2930,2930,2930,2930,650
20230619,141800,1399640180,2930,2930,2930,2930,10
20230619,141700,1399610880,2935,2935,2935,2935,50
20230619,141600,1399464130,2935,2935,2935,2935,181
20230619,141500,1398932895,2935,2935,2935,2935,50
20230619,141400,1398786145,2935,2935,2935,2935,0
20230619,141300,1398786145,2935,2940,2940,2935,60
20230619,141200,1398609995,2940,2940,2940,2940,100
20230619,141100,1398315995,2930,2930,2930,2930,0
20230619,141000,1398315995,2930,2930,2930,2930,0
20230619,140900,1398315995,2930,2935,2935,2930,1880
20230619,140800,1392803330,2930,2930,2930,2930,2
20230619,140700,1392797470,2930,2930,2930,2930,58
20230619,140600,1392627530,2930,2935,2935,2930,767
20230619,140500,1390379720,2935,2925,2940,2925,7756
20230619,140400,1367631675,2930,2930,2930,2930,1225
20230619,140300,1364042425,2930,2925,2930,2925,19584
20230619,140200,1306756085,2930,2930,2930,2930,1
20230619,140100,1306753155,2930,2930,2930,2930,2
20230619,140000,1306747295,2925,2925,2925,2925,830
20230619,135900,1304319545,2925,2925,2925,2925,59
20230619,135800,1304146970,2925,2930,2930,2925,1730
20230619,135700,1299085570,2930,2930,2930,2930,428
20230619,135600,1297831530,2930,2930,2930,2930,0
20230619,135500,1297831530,2930,2930,2930,2930,1
20230619,135400,1297828600,2930,2930,2930,2930,1710
20230619,135300,1292818300,2930,2940,2940,2930,7166
20230619,135200,1271806925,2940,2940,2940,2940,87
20230619,135100,1271551145,2940,2940,2940,2940,2433
20230619,135000,1264398125,2935,2935,2935,2935,18
20230619,134900,1264345295,2940,2940,2940,2940,8
20230619,134800,1264321775,2940,2935,2940,2935,510
20230619,134700,1262824875,2935,2935,2935,2935,0
20230619,134600,1262824875,2935,2930,2935,2930,2848
20230619,134500,1254466410,2930,2930,2930,2930,830
20230619,134400,1252034510,2930,2930,2930,2930,93
20230619,134300,1251762020,2935,2930,2935,2930,30
20230619,134200,1251674100,2925,2930,2930,2925,2524
20230619,134100,1244281280,2935,2935,2935,2935,0
20230619,134000,1244281280,2935,2935,2935,2935,0
20230619,133900,1244281280,2935,2935,2935,2935,0
20230619,133800,1244281280,2935,2935,2935,2935,1
20230619,133700,1244278345,2930,2930,2930,2930,101
20230619,133600,1243982415,2935,2935,2935,2935,0
20230619,133500,1243982415,2935,2935,2935,2935,0
20230619,133400,1243982415,2935,2935,2935,2935,99
20230619,133300,1243691850,2935,2935,2935,2935,901
20230619,133200,1241047415,2935,2935,2935,2935,64
20230619,133100,1240859575,2930,2935,2935,2930,1519
20230619,133000,1236406730,2940,2940,2940,2940,0
20230619,132900,1236406730,2940,2940,2940,2940,1668
20230619,132800,1231502810,2940,2940,2940,2940,835
20230619,132700,1229047910,2940,2940,2940,2940,500
20230619,132600,1227577910,2940,2940,2940,2940,1000
20230619,132500,1224637910,2935,2935,2935,2935,0
20230619,132400,1224637910,2935,2935,2935,2935,0
20230619,132300,1224637910,2935,2935,2935,2935,0
20230619,132200,1224637910,2935,2935,2935,2935,8
20230619,132100,1224614430,2935,2935,2935,2935,0
20230619,132000,1224614430,2935,2935,2935,2935,650
20230619,131900,1222706680,2940,2940,2940,2935,205
20230619,131800,1222104730,2940,2940,2940,2940,2141
20230619,131700,1215810190,2935,2935,2935,2935,500
20230619,131600,1214342690,2930,2930,2930,2930,1198
20230619,131500,1210832550,2930,2925,2930,2925,262
20230619,131400,1210065695,2925,2925,2925,2925,1
20230619,131300,1210062770,2920,2920,2920,2920,456
20230619,131200,1208731250,2920,2925,2925,2920,1337
20230619,131100,1204821320,2930,2930,2930,2930,10
20230619,131000,1204792020,2930,2930,2930,2930,25
20230619,130900,1204718770,2925,2925,2925,2925,70
20230619,130800,1204514020,2925,2925,2925,2925,228
20230619,130700,1203847120,2930,2930,2930,2930,630
20230619,130600,1202001220,2930,2930,2930,2930,919
20230619,130500,1199308550,2930,2930,2935,2930,1700
20230619,130400,1194323000,2930,2925,2935,2925,3325
20230619,130300,1184591180,2925,2920,2940,2920,3024
20230619,130200,1175755645,2920,2935,2935,2920,1185
20230619,130100,1172288825,2940,2930,2940,2930,3335
20230619,130000,1162517245,2930,2925,2930,2925,7760
20230619,125900,1139796040,2930,2930,2930,2930,107
20230619,125800,1139482530,2925,2935,2935,2925,754
20230619,125700,1137275105,2930,2935,2940,2930,640
20230619,125600,1135398685,2940,2940,2940,2940,1963
20230619,125500,1129627465,2940,2935,2945,2930,1098
20230619,125400,1126405255,2950,2940,2950,2940,6756
20230619,125300,1106530295,2940,2940,2940,2940,3162
20230619,125200,1097234015,2940,2940,2940,2940,3
20230619,125100,1097225195,2940,2940,2945,2940,10743
20230619,125000,1065639375,2940,2935,2940,2930,10611
20230619,124900,1034455915,2935,2935,2935,2935,0
20230619,124800,1034455915,2935,2935,2935,2935,0
20230619,124700,1034455915,2935,2935,2935,2935,1
20230619,124600,1034452980,2930,2930,2930,2930,0
20230619,124500,1034452980,2930,2930,2930,2930,159
20230619,124400,1033987110,2935,2930,2935,2930,1809
20230619,124300,1028686710,2930,2930,2930,2930,0
20230619,124200,1028686710,2930,2930,2930,2930,0
20230619,124100,1028686710,2930,2930,2930,2930,1221
20230619,124000,1025109180,2940,2940,2940,2940,424
20230619,123900,1023862620,2925,2935,2935,2925,10889
20230619,123800,991956820,2930,2945,2945,2930,127
20230619,123700,991584485,2945,2945,2945,2945,3
20230619,123600,991575650,2945,2945,2945,2930,4826
20230619,123500,977423645,2945,2945,2945,2945,350
20230619,123400,976392895,2945,2945,2945,2945,132
20230619,123300,976004155,2945,2945,2945,2945,458
20230619,123200,974655345,2945,2945,2945,2945,2
20230619,123100,974649455,2945,2945,2945,2945,0
20230619,123000,974649455,2945,2945,2945,2945,118
20230619,122900,974301945,2945,2945,2945,2945,0
20230619,122800,974301945,2945,2945,2945,2945,40
20230619,122700,974184145,2945,2945,2945,2945,2
20230619,122600,974178255,2945,2945,2945,2945,0
20230619,122500,974178255,2945,2945,2945,2945,0
20230619,122400,974178255,2945,2945,2945,2945,0
20230619,122300,974178255,2945,2945,2945,2945,0
20230619,122200,974178255,2945,2935,2945,2935,106
20230619,122100,973867135,2945,2940,2945,2940,305
20230619,122000,972970420,2935,2935,2935,2935,0
20230619,121900,972970420,2935,2935,2935,2935,0
20230619,121800,972970420,2935,2935,2935,2935,0
20230619,121700,972970420,2935,2935,2935,2935,0
20230619,121600,972970420,2935,2935,2935,2935,28
20230619,121500,972888240,2945,2945,2945,2945,0
20230619,121400,972888240,2945,2945,2945,2945,331
20230619,121300,971913445,2945,2945,2945,2945,0
20230619,121200,971913445,2945,2945,2945,2945,0
20230619,121100,971913445,2945,2945,2945,2945,0
20230619,121000,971913445,2945,2945,2945,2945,0
20230619,120900,971913445,2945,2945,2945,2945,1
20230619,120800,971910500,2935,2930,2935,2930,2562
20230619,120700,964393225,2930,2930,2930,2930,651
20230619,120600,962485795,2930,2930,2930,2930,0
20230619,120500,962485795,2930,2930,2930,2930,0
20230619,120400,962485795,2930,2930,2930,2930,50
20230619,120300,962339295,2930,2930,2930,2930,50
20230619,120200,962192795,2930,2930,2930,2930,80
20230619,120100,961958395,2930,2930,2930,2930,0
20230619,120000,961958395,2930,2930,2930,2930,28
20230619,115900,961876355,2930,2935,2935,2930,161
20230619,115800,961404610,2930,2930,2930,2930,0
20230619,115700,961404610,2930,2930,2930,2930,80
20230619,115600,961170210,2930,2930,2930,2930,100
20230619,115500,960877210,2935,2935,2935,2935,1955
20230619,115400,955139285,2935,2935,2935,2935,0
20230619,115300,955139285,2935,2940,2940,2935,1702
20230619,115200,950143090,2940,2940,2940,2940,283
20230619,115100,949311070,2940,2940,2940,2940,30
20230619,115000,949222870,2940,2940,2940,2940,2
20230619,114900,949216990,2940,2940,2940,2940,0
20230619,114800,949216990,2940,2940,2940,2940,340
20230619,114700,948217390,2940,2940,2940,2940,0
20230619,114600,948217390,2940,2940,2940,2940,0
20230619,114500,948217390,2940,2940,2940,2940,0
20230619,114400,948217390,2940,2945,2945,2940,1600
20230619,114300,943513340,2940,2940,2940,2940,60
20230619,114200,943336940,2945,2945,2945,2945,330
20230619,114100,942365090,2945,2945,2945,2945,0
20230619,114000,942365090,2945,2945,2945,2945,161
20230619,113900,941890945,2950,2950,2950,2950,0
20230619,113800,941890945,2950,2950,2950,2950,500
20230619,113700,940415945,2945,2945,2945,2945,0
20230619,113600,940415945,2945,2945,2945,2945,3
20230619,113500,940407110,2945,2950,2950,2945,223
20230619,113400,939750370,2950,2945,2950,2945,549
20230619,113300,938133560,2945,2945,2945,2945,0
20230619,113200,938133560,2945,2945,2945,2945,0
20230619,113100,938133560,2945,2945,2945,2945,200
20230619,113000,937544560,2945,2945,2945,2945,500
20230619,112900,936072060,2940,2940,2940,2940,539
20230619,112800,934487400,2940,2945,2945,2940,289
20230619,112700,933637445,2940,2950,2950,2940,493
20230619,112600,932187025,2950,2950,2950,2950,1500
20230619,112500,927762025,2950,2950,2950,2950,637
20230619,112400,925882875,2950,2950,2950,2950,5
20230619,112300,925868125,2950,2950,2950,2950,1026
20230619,112200,922841425,2955,2955,2955,2955,0
20230619,112100,922841425,2955,2945,2955,2945,2885
20230619,112000,914345080,2945,2950,2950,2945,2415
20230619,111900,907227715,2950,2950,2950,2950,2614
20230619,111800,899516415,2945,2945,2945,2945,7220
20230619,111700,878253515,2945,2950,2950,2945,2392
20230619,111600,871198560,2950,2950,2950,2950,17
20230619,111500,871148410,2950,2945,2950,2945,890
20230619,111400,868522920,2945,2955,2955,2945,4681
20230619,111300,854725395,2955,2955,2955,2955,2924
20230619,111200,846084975,2955,2950,2955,2950,622
20230619,111100,844249675,2955,2955,2955,2955,10
20230619,111000,844220125,2955,2950,2955,2950,2040
20230619,110900,838199620,2950,2950,2950,2950,590
20230619,110800,836459120,2955,2955,2955,2955,5568
20230619,110700,820005680,2955,2950,2955,2950,1001
20230619,110600,817052725,2950,2950,2950,2950,700
20230619,110500,814987725,2945,2950,2950,2945,165
20230619,110400,814501235,2950,2950,2950,2950,500
20230619,110300,813026235,2950,2945,2955,2945,1055
20230619,110200,809913560,2945,2945,2945,2945,253
20230619,110100,809168475,2945,2945,2945,2945,350
20230619,110000,808137725,2945,2950,2955,2945,865
20230619,105900,805586910,2955,2955,2955,2955,0
20230619,105800,805586910,2955,2950,2955,2950,7590
20230619,105700,783185195,2945,2945,2945,2945,302
20230619,105600,782295805,2940,2940,2940,2940,170
20230619,105500,781796005,2940,2940,2940,2940,1136
20230619,105400,778456165,2950,2950,2950,2950,54
20230619,105300,778296865,2950,2955,2955,2950,3876
20230619,105200,766857415,2955,2940,2955,2940,15745
20230619,105100,720479105,2940,2940,2940,2940,580
20230619,105000,718773905,2940,2940,2940,2940,290
20230619,104900,717921305,2940,2940,2940,2940,0
20230619,104800,717921305,2940,2940,2940,2940,1003
20230619,104700,714972485,2935,2940,2940,2935,2351
20230619,104600,708066070,2940,2940,2940,2940,644
20230619,104500,706172710,2940,2940,2940,2940,20
20230619,104400,706113910,2940,2940,2940,2940,0
20230619,104300,706113910,2940,2940,2940,2940,1000
20230619,104200,703173910,2940,2940,2940,2940,255
20230619,104100,702424210,2940,2945,2945,2940,215
20230619,104000,701791135,2945,2940,2945,2940,2603
20230619,103900,694137965,2945,2945,2945,2940,1285
20230619,103800,690359165,2945,2945,2945,2945,39
20230619,103700,690244310,2945,2935,2945,2930,24563
20230619,103600,618065445,2925,2925,2930,2925,177
20230619,103500,617547305,2925,2930,2930,2925,4905
20230619,103400,603182795,2930,2930,2930,2930,20
20230619,103300,603124195,2930,2930,2930,2930,0
20230619,103200,603124195,2930,2930,2930,2930,0
20230619,103100,603124195,2930,2925,2930,2925,10111
20230619,103000,573517175,2915,2920,2920,2915,2444
20230619,102900,566387915,2910,2915,2920,2910,7068
20230619,102800,545771435,2920,2920,2920,2920,2155
20230619,102700,539478835,2925,2925,2925,2925,0
20230619,102600,539478835,2925,2925,2925,2925,0
20230619,102500,539478835,2925,2920,2925,2920,2365
20230619,102400,532568645,2920,2920,2920,2920,598
20230619,102300,530822485,2920,2920,2920,2920,2
20230619,102200,530816645,2905,2915,2915,2905,2395
20230619,102100,523853095,2920,2920,2920,2920,0
20230619,102000,523853095,2920,2920,2920,2920,3585
20230619,101900,513384895,2920,2920,2920,2920,1400
20230619,101800,509296895,2925,2925,2925,2925,0
20230619,101700,509296895,2925,2925,2925,2925,0
20230619,101600,509296895,2925,2925,2925,2925,2951
20230619,101500,500665220,2930,2925,2930,2925,51
20230619,101400,500516040,2925,2930,2930,2925,160
20230619,101300,500047840,2930,2925,2930,2925,379
20230619,101200,498939225,2930,2930,2935,2930,387
20230619,101100,497805305,2930,2930,2935,2925,6864
20230619,101000,477691290,2930,2930,2930,2930,1
20230619,100900,477688360,2915,2920,2935,2915,5301
20230619,100800,462142965,2920,2920,2920,2920,500
20230619,100700,460682965,2920,2920,2920,2920,1
20230619,100600,460680045,2920,2920,2920,2920,525
20230619,100500,459147045,2920,2920,2920,2920,167
20230619,100400,458659405,2920,2920,2920,2920,4001
20230619,100300,446976485,2925,2930,2930,2925,2800
20230619,100200,438782095,2930,2925,2930,2925,600
20230619,100100,437024595,2925,2925,2925,2925,3
20230619,100000,437015820,2925,2930,2935,2925,634
20230619,095900,435155720,2935,2935,2935,2935,21
20230619,095800,435094085,2935,2920,2935,2920,9019
20230619,095700,408678410,2920,2915,2920,2905,650
20230619,095600,406784120,2920,2915,2920,2915,1327
20230619,095500,402911015,2915,2915,2915,2915,364
20230619,095400,401849955,2915,2915,2915,2915,65
20230619,095300,401660480,2915,2915,2920,2915,2766
20230619,095200,393595220,2915,2915,2915,2915,10
20230619,095100,393566070,2915,2915,2920,2915,2257
20230619,095000,386986790,2905,2905,2905,2905,0
20230619,094900,386986790,2905,2905,2905,2905,0
20230619,094800,386986790,2905,2905,2915,2905,1050
20230619,094700,383936040,2905,2910,2910,2905,710
20230619,094600,381873440,2910,2915,2915,2910,443
20230619,094500,380584260,2905,2905,2905,2905,469
20230619,094400,379221815,2905,2905,2905,2905,0
20230619,094300,379221815,2905,2900,2905,2900,80
20230619,094200,378989765,2900,2900,2900,2900,317
20230619,094100,378070465,2900,2915,2915,2890,1602
20230619,094000,373432520,2900,2905,2910,2900,5688
20230619,093900,356920440,2905,2910,2910,2905,2631
20230619,093800,349274315,2920,2920,2925,2920,515
20230619,093700,347770490,2920,2920,2925,2920,1301
20230619,093600,343971565,2920,2920,2920,2920,1000
20230619,093500,341051565,2920,2910,2920,2910,2641
20230619,093400,333352160,2915,2920,2920,2915,50
20230619,093300,333206260,2925,2925,2925,2925,20
20230619,093200,333147760,2930,2930,2935,2930,293
20230619,093100,332288890,2930,2935,2935,2930,1083
20230619,093000,329115215,2935,2930,2940,2930,12222
20230619,092900,293254075,2930,2915,2935,2915,25280
20230619,092800,219416530,2915,2920,2920,2915,5885
20230619,092700,202232550,2920,2925,2925,2920,2025
20230619,092600,196309560,2920,2925,2925,2920,2527
20230619,092500,188918220,2925,2920,2930,2920,9137
20230619,092400,162204995,2920,2920,2925,2920,3611
20230619,092300,151660870,2915,2910,2915,2905,14596
20230619,092200,109150735,2910,2905,2910,2905,5985
20230619,092100,91745385,2905,2890,2905,2890,5796
20230619,092000,74944875,2890,2890,2890,2890,40
20230619,091900,74829275,2890,2900,2900,2890,1335
20230619,091800,70957825,2900,2885,2900,2885,1857
20230619,091700,65584425,2885,2875,2885,2875,802
20230619,091600,63274315,2875,2875,2875,2875,1051
20230619,091500,60252690,2875,2875,2875,2875,447
20230619,091400,58967565,2870,2870,2870,2870,0
20230619,091300,58967565,2870,2870,2875,2870,1897
20230619,091200,53518445,2870,2870,2870,2870,1214
20230619,091100,50034265,2870,2865,2870,2865,3
20230619,091000,50025660,2860,2860,2860,2860,2800
20230619,090900,42017660,2860,2860,2860,2860,1300
20230619,090800,38299660,2860,2860,2860,2860,0
20230619,090700,38299660,2860,2860,2860,2860,405
20230619,090600,37141360,2865,2865,2865,2865,3672
20230619,090500,26621080,2865,2865,2865,2865,40
20230619,090400,26506480,2865,2865,2865,2865,100
20230619,090300,26219980,2865,2865,2865,2865,100
20230619,090200,25933480,2865,2865,2865,2865,0
20230619,090100,25933480,2865,2865,2865,2865,200
20230619,090000,25360480,2865,2860,2865,2860,8368