KissMeData/065950/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,193200,393691300,3060,3060,3060,3060,5584
20230619,193100,393691300,3060,3060,3060,3060,0
20230619,193000,393691300,3060,3060,3060,3060,0
20230619,192900,393691300,3060,3060,3060,3060,0
20230619,192800,393691300,3060,3060,3060,3060,0
20230619,192700,393691300,3060,3060,3060,3060,0
20230619,192600,393691300,3060,3060,3060,3060,0
20230619,192500,393691300,3060,3060,3060,3060,0
20230619,192400,393691300,3060,3060,3060,3060,0
20230619,192300,393691300,3060,3060,3060,3060,0
20230619,192200,393691300,3060,3060,3060,3060,0
20230619,192100,393691300,3060,3060,3060,3060,0
20230619,192000,393691300,3060,3060,3060,3060,0
20230619,191900,393691300,3060,3060,3060,3060,0
20230619,191800,393691300,3060,3060,3060,3060,0
20230619,191700,393691300,3060,3060,3060,3060,0
20230619,191600,393691300,3060,3060,3060,3060,0
20230619,191500,393691300,3060,3060,3060,3060,0
20230619,191400,393691300,3060,3060,3060,3060,0
20230619,191300,393691300,3060,3060,3060,3060,0
20230619,191200,393691300,3060,3060,3060,3060,0
20230619,191100,393691300,3060,3060,3060,3060,0
20230619,191000,393691300,3060,3060,3060,3060,0
20230619,190900,393691300,3060,3060,3060,3060,0
20230619,190800,393691300,3060,3060,3060,3060,0
20230619,190700,393691300,3060,3060,3060,3060,0
20230619,190600,393691300,3060,3060,3060,3060,0
20230619,190500,393691300,3060,3060,3060,3060,0
20230619,190400,393691300,3060,3060,3060,3060,0
20230619,190300,393691300,3060,3060,3060,3060,0
20230619,190200,393691300,3060,3060,3060,3060,5584
20230619,190100,393691300,3060,3060,3060,3060,0
20230619,190000,393691300,3060,3060,3060,3060,0
20230619,185900,393691300,3060,3060,3060,3060,0
20230619,185800,393691300,3060,3060,3060,3060,0
20230619,185700,393691300,3060,3060,3060,3060,0
20230619,185600,393691300,3060,3060,3060,3060,0
20230619,185500,393691300,3060,3060,3060,3060,0
20230619,185400,393691300,3060,3060,3060,3060,0
20230619,185300,393691300,3060,3060,3060,3060,0
20230619,185200,393691300,3060,3060,3060,3060,0
20230619,185100,393691300,3060,3060,3060,3060,0
20230619,185000,393691300,3060,3060,3060,3060,0
20230619,184900,393691300,3060,3060,3060,3060,0
20230619,184800,393691300,3060,3060,3060,3060,0
20230619,184700,393691300,3060,3060,3060,3060,0
20230619,184600,393691300,3060,3060,3060,3060,0
20230619,184500,393691300,3060,3060,3060,3060,0
20230619,184400,393691300,3060,3060,3060,3060,0
20230619,184300,393691300,3060,3060,3060,3060,0
20230619,184200,393691300,3060,3060,3060,3060,0
20230619,184100,393691300,3060,3060,3060,3060,0
20230619,184000,393691300,3060,3060,3060,3060,0
20230619,183900,393691300,3060,3060,3060,3060,0
20230619,183800,393691300,3060,3060,3060,3060,0
20230619,183700,393691300,3060,3060,3060,3060,0
20230619,183600,393691300,3060,3060,3060,3060,0
20230619,183500,393691300,3060,3060,3060,3060,0
20230619,183400,393691300,3060,3060,3060,3060,0
20230619,183300,393691300,3060,3060,3060,3060,0
20230619,183200,393691300,3060,3060,3060,3060,5584
20230619,183100,393691300,3060,3060,3060,3060,0
20230619,183000,393691300,3060,3060,3060,3060,0
20230619,182900,393691300,3060,3060,3060,3060,0
20230619,182800,393691300,3060,3060,3060,3060,0
20230619,182700,393691300,3060,3060,3060,3060,0
20230619,182600,393691300,3060,3060,3060,3060,0
20230619,182500,393691300,3060,3060,3060,3060,0
20230619,182400,393691300,3060,3060,3060,3060,0
20230619,182300,393691300,3060,3060,3060,3060,0
20230619,182200,393691300,3060,3060,3060,3060,0
20230619,182100,393691300,3060,3060,3060,3060,0
20230619,182000,393691300,3060,3060,3060,3060,0
20230619,181900,393691300,3060,3060,3060,3060,0
20230619,181800,393691300,3060,3060,3060,3060,0
20230619,181700,393691300,3060,3060,3060,3060,0
20230619,181600,393691300,3060,3060,3060,3060,0
20230619,181500,393691300,3060,3060,3060,3060,0
20230619,181400,393691300,3060,3060,3060,3060,0
20230619,181300,393691300,3060,3060,3060,3060,0
20230619,181200,393691300,3060,3060,3060,3060,0
20230619,181100,393691300,3060,3060,3060,3060,0
20230619,181000,393691300,3060,3060,3060,3060,0
20230619,180900,393691300,3060,3060,3060,3060,0
20230619,180800,393691300,3060,3060,3060,3060,0
20230619,180700,393691300,3060,3060,3060,3060,0
20230619,180600,393691300,3060,3060,3060,3060,0
20230619,180500,393691300,3060,3060,3060,3060,0
20230619,180400,393691300,3060,3060,3060,3060,0
20230619,180300,393691300,3060,3060,3060,3060,0
20230619,180200,393691300,3060,3060,3060,3060,5584
20230619,180100,393691300,3060,3060,3060,3060,0
20230619,180000,393691300,3060,3060,3060,3060,0
20230619,175900,393691300,3060,3060,3060,3060,0
20230619,175800,393691300,3060,3060,3060,3060,0
20230619,175700,393691300,3060,3060,3060,3060,0
20230619,175600,393691300,3060,3060,3060,3060,0
20230619,175500,393691300,3060,3060,3060,3060,0
20230619,175400,393691300,3060,3060,3060,3060,0
20230619,175300,393691300,3060,3060,3060,3060,0
20230619,175200,393691300,3060,3060,3060,3060,0
20230619,175100,393691300,3060,3060,3060,3060,0
20230619,175000,393691300,3060,3060,3060,3060,0
20230619,174900,393691300,3060,3060,3060,3060,0
20230619,174800,393691300,3060,3060,3060,3060,0
20230619,174700,393691300,3060,3060,3060,3060,0
20230619,174600,393691300,3060,3060,3060,3060,0
20230619,174500,393691300,3060,3060,3060,3060,0
20230619,174400,393691300,3060,3060,3060,3060,0
20230619,174300,393691300,3060,3060,3060,3060,0
20230619,174200,393691300,3060,3060,3060,3060,0
20230619,174100,393691300,3060,3060,3060,3060,0
20230619,174000,393691300,3060,3060,3060,3060,0
20230619,173900,393691300,3060,3060,3060,3060,0
20230619,173800,393691300,3060,3060,3060,3060,0
20230619,173700,393691300,3060,3060,3060,3060,0
20230619,173600,393691300,3060,3060,3060,3060,0
20230619,173500,393691300,3060,3060,3060,3060,0
20230619,173400,393691300,3060,3060,3060,3060,0
20230619,173300,393691300,3060,3060,3060,3060,0
20230619,173200,393691300,3060,3060,3060,3060,5584
20230619,173100,393691300,3060,3060,3060,3060,0
20230619,173000,393691300,3060,3060,3060,3060,0
20230619,172900,393691300,3060,3060,3060,3060,0
20230619,172800,393691300,3060,3060,3060,3060,0
20230619,172700,393691300,3060,3060,3060,3060,0
20230619,172600,393691300,3060,3060,3060,3060,0
20230619,172500,393691300,3060,3060,3060,3060,0
20230619,172400,393691300,3060,3060,3060,3060,0
20230619,172300,393691300,3060,3060,3060,3060,0
20230619,172200,393691300,3060,3060,3060,3060,0
20230619,172100,393691300,3060,3060,3060,3060,0
20230619,172000,393691300,3060,3060,3060,3060,0
20230619,171900,393691300,3060,3060,3060,3060,0
20230619,171800,393691300,3060,3060,3060,3060,0
20230619,171700,393691300,3060,3060,3060,3060,0
20230619,171600,393691300,3060,3060,3060,3060,0
20230619,171500,393691300,3060,3060,3060,3060,0
20230619,171400,393691300,3060,3060,3060,3060,0
20230619,171300,393691300,3060,3060,3060,3060,0
20230619,171200,393691300,3060,3060,3060,3060,0
20230619,171100,393691300,3060,3060,3060,3060,0
20230619,171000,393691300,3060,3060,3060,3060,0
20230619,170900,393691300,3060,3060,3060,3060,0
20230619,170800,393691300,3060,3060,3060,3060,0
20230619,170700,393691300,3060,3060,3060,3060,0
20230619,170600,393691300,3060,3060,3060,3060,0
20230619,170500,393691300,3060,3060,3060,3060,0
20230619,170400,393691300,3060,3060,3060,3060,0
20230619,170300,393691300,3060,3060,3060,3060,0
20230619,170200,393691300,3060,3060,3060,3060,5584
20230619,170100,393691300,3060,3060,3060,3060,0
20230619,170000,393691300,3060,3060,3060,3060,0
20230619,165900,393691300,3060,3060,3060,3060,0
20230619,165800,393691300,3060,3060,3060,3060,0
20230619,165700,393691300,3060,3060,3060,3060,0
20230619,165600,393691300,3060,3060,3060,3060,0
20230619,165500,393691300,3060,3060,3060,3060,0
20230619,165400,393691300,3060,3060,3060,3060,0
20230619,165300,393691300,3060,3060,3060,3060,0
20230619,165200,393691300,3060,3060,3060,3060,0
20230619,165100,393691300,3060,3060,3060,3060,0
20230619,165000,393691300,3060,3060,3060,3060,0
20230619,164900,393691300,3060,3060,3060,3060,0
20230619,164800,393691300,3060,3060,3060,3060,0
20230619,164700,393691300,3060,3060,3060,3060,0
20230619,164600,393691300,3060,3060,3060,3060,0
20230619,164500,393691300,3060,3060,3060,3060,0
20230619,164400,393691300,3060,3060,3060,3060,0
20230619,164300,393691300,3060,3060,3060,3060,0
20230619,164200,393691300,3060,3060,3060,3060,0
20230619,164100,393691300,3060,3060,3060,3060,0
20230619,164000,393691300,3060,3060,3060,3060,0
20230619,163900,393691300,3060,3060,3060,3060,0
20230619,163800,393691300,3060,3060,3060,3060,0
20230619,163700,393691300,3060,3060,3060,3060,0
20230619,163600,393691300,3060,3060,3060,3060,0
20230619,163500,393691300,3060,3060,3060,3060,0
20230619,163400,393691300,3060,3060,3060,3060,0
20230619,163300,393691300,3060,3060,3060,3060,0
20230619,163200,393691300,3060,3060,3060,3060,5584
20230619,163100,393691300,3060,3060,3060,3060,0
20230619,163000,393691300,3060,3060,3060,3060,0
20230619,162900,393691300,3060,3060,3060,3060,0
20230619,162800,393691300,3060,3060,3060,3060,0
20230619,162700,393691300,3060,3060,3060,3060,0
20230619,162600,393691300,3060,3060,3060,3060,0
20230619,162500,393691300,3060,3060,3060,3060,0
20230619,162400,393691300,3060,3060,3060,3060,0
20230619,162300,393691300,3060,3060,3060,3060,0
20230619,162200,393691300,3060,3060,3060,3060,0
20230619,162100,393691300,3060,3060,3060,3060,0
20230619,162000,393691300,3060,3060,3060,3060,0
20230619,161900,393691300,3060,3060,3060,3060,0
20230619,161800,393691300,3060,3060,3060,3060,0
20230619,161700,393691300,3060,3060,3060,3060,0
20230619,161600,393691300,3060,3060,3060,3060,0
20230619,161500,393691300,3060,3060,3060,3060,0
20230619,161400,393691300,3060,3060,3060,3060,0
20230619,161300,393691300,3060,3060,3060,3060,0
20230619,161200,393691300,3060,3060,3060,3060,0
20230619,161100,393691300,3060,3060,3060,3060,0
20230619,161000,393691300,3060,3060,3060,3060,0
20230619,160900,393691300,3060,3060,3060,3060,0
20230619,160800,393691300,3060,3060,3060,3060,0
20230619,160700,393691300,3060,3060,3060,3060,0
20230619,160600,393691300,3060,3060,3060,3060,0
20230619,160500,393691300,3060,3060,3060,3060,0
20230619,160400,393691300,3060,3060,3060,3060,0
20230619,160300,393691300,3060,3060,3060,3060,0
20230619,160200,393691300,3060,3060,3060,3060,5584
20230619,160100,393691300,3060,3060,3060,3060,0
20230619,160000,393691300,3060,3060,3060,3060,0
20230619,155900,393691300,3060,3060,3060,3060,0
20230619,155800,393691300,3060,3060,3060,3060,0
20230619,155700,393691300,3060,3060,3060,3060,0
20230619,155600,393691300,3060,3060,3060,3060,0
20230619,155500,393691300,3060,3060,3060,3060,0
20230619,155400,393691300,3060,3060,3060,3060,0
20230619,155300,393691300,3060,3060,3060,3060,0
20230619,155200,393691300,3060,3060,3060,3060,0
20230619,155100,393691300,3060,3060,3060,3060,0
20230619,155000,393691300,3060,3060,3060,3060,0
20230619,154900,393691300,3060,3060,3060,3060,0
20230619,154800,393691300,3060,3060,3060,3060,0
20230619,154700,393691300,3060,3060,3060,3060,0
20230619,154600,393691300,3060,3060,3060,3060,0
20230619,154500,393691300,3060,3060,3060,3060,0
20230619,154400,393691300,3060,3060,3060,3060,0
20230619,154300,393691300,3060,3060,3060,3060,0
20230619,154200,393691300,3060,3060,3060,3060,0
20230619,154100,393691300,3060,3060,3060,3060,0
20230619,154000,393691300,3060,3060,3060,3060,0
20230619,153900,393691300,3060,3060,3060,3060,0
20230619,153800,393691300,3060,3060,3060,3060,0
20230619,153700,393691300,3060,3060,3060,3060,0
20230619,153600,393691300,3060,3060,3060,3060,0
20230619,153500,393691300,3060,3060,3060,3060,0
20230619,153400,393691300,3060,3060,3060,3060,0
20230619,153300,393691300,3060,3060,3060,3060,0
20230619,153200,393691300,3060,3060,3060,3060,5584
20230619,153100,393691300,3060,3060,3060,3060,0
20230619,153000,393691300,3060,3060,3060,3060,5584
20230619,152900,376604260,3060,3060,3060,3060,0
20230619,152800,376604260,3060,3060,3060,3060,0
20230619,152700,376604260,3060,3060,3060,3060,0
20230619,152600,376604260,3060,3060,3060,3060,0
20230619,152500,376604260,3060,3060,3060,3060,0
20230619,152400,376604260,3060,3060,3060,3060,0
20230619,152300,376604260,3060,3060,3060,3060,0
20230619,152200,376604260,3060,3060,3060,3060,0
20230619,152100,376604260,3060,3060,3060,3060,0
20230619,152000,376604260,3060,3060,3060,3060,0
20230619,151900,376604260,3060,3050,3060,3050,4902
20230619,151800,361612730,3050,3045,3050,3040,4117
20230619,151700,349059570,3045,3045,3045,3045,33
20230619,151600,348959085,3045,3040,3045,3040,11
20230619,151500,348925640,3040,3040,3040,3040,31
20230619,151400,348831400,3045,3045,3045,3045,0
20230619,151300,348831400,3045,3045,3045,3045,5
20230619,151200,348816175,3045,3045,3045,3045,670
20230619,151100,346776025,3045,3045,3045,3045,0
20230619,151000,346776025,3045,3045,3045,3045,77
20230619,150900,346541560,3040,3045,3045,3040,2100
20230619,150800,340147560,3045,3045,3045,3045,0
20230619,150700,340147560,3045,3040,3045,3040,38
20230619,150600,340032020,3040,3040,3040,3040,0
20230619,150500,340032020,3040,3040,3040,3040,50
20230619,150400,339880020,3040,3040,3040,3040,860
20230619,150300,337265620,3040,3040,3040,3040,3
20230619,150200,337256500,3040,3040,3040,3040,322
20230619,150100,336277620,3040,3040,3040,3040,2052
20230619,150000,330039540,3040,3040,3040,3040,0
20230619,145900,330039540,3040,3045,3045,3040,122
20230619,145800,329668220,3045,3045,3045,3045,289
20230619,145700,328788215,3045,3045,3045,3045,0
20230619,145600,328788215,3045,3045,3045,3045,0
20230619,145500,328788215,3045,3040,3045,3040,300
20230619,145400,327876140,3040,3040,3040,3040,15
20230619,145300,327830540,3040,3040,3040,3040,0
20230619,145200,327830540,3040,3040,3040,3040,155
20230619,145100,327359340,3035,3035,3035,3035,1
20230619,145000,327356305,3035,3035,3035,3035,300
20230619,144900,326445805,3035,3035,3035,3035,107
20230619,144800,326121060,3040,3040,3040,3040,1
20230619,144700,326118020,3040,3040,3040,3040,100
20230619,144600,325814020,3040,3040,3040,3040,500
20230619,144500,324294020,3035,3040,3040,3035,1310
20230619,144400,320316180,3045,3045,3045,3045,2
20230619,144300,320310090,3040,3040,3040,3040,9
20230619,144200,320282730,3040,3040,3040,3040,121
20230619,144100,319914890,3040,3045,3045,3040,66
20230619,144000,319714245,3040,3040,3040,3040,658
20230619,143900,317713925,3040,3040,3040,3040,0
20230619,143800,317713925,3040,3040,3040,3040,0
20230619,143700,317713925,3040,3040,3040,3040,125
20230619,143600,317333925,3040,3040,3040,3040,44
20230619,143500,317200165,3045,3045,3045,3045,30
20230619,143400,317108815,3045,3040,3045,3040,94
20230619,143300,316822935,3040,3045,3045,3040,2
20230619,143200,316816850,3040,3040,3040,3040,0
20230619,143100,316816850,3040,3045,3045,3040,36
20230619,143000,316707400,3045,3045,3045,3045,0
20230619,142900,316707400,3045,3045,3045,3045,0
20230619,142800,316707400,3045,3045,3045,3045,0
20230619,142700,316707400,3045,3045,3045,3045,0
20230619,142600,316707400,3045,3045,3045,3045,50
20230619,142500,316555150,3040,3040,3040,3035,276
20230619,142400,315716370,3040,3040,3040,3040,0
20230619,142300,315716370,3040,3040,3040,3040,0
20230619,142200,315716370,3040,3040,3040,3040,6
20230619,142100,315698130,3040,3040,3040,3040,100
20230619,142000,315394130,3035,3035,3035,3035,0
20230619,141900,315394130,3035,3035,3035,3035,61
20230619,141800,315208995,3045,3045,3045,3045,0
20230619,141700,315208995,3045,3040,3045,3035,17
20230619,141600,315157355,3040,3040,3040,3040,0
20230619,141500,315157355,3040,3040,3040,3040,739
20230619,141400,312910795,3045,3045,3045,3045,10
20230619,141300,312880345,3040,3040,3040,3040,0
20230619,141200,312880345,3040,3045,3050,3040,201
20230619,141100,312267880,3045,3045,3045,3045,195
20230619,141000,311674105,3045,3045,3045,3045,164
20230619,140900,311174725,3045,3045,3045,3045,10
20230619,140800,311144275,3045,3045,3045,3045,0
20230619,140700,311144275,3045,3045,3045,3045,35
20230619,140600,311037700,3045,3045,3045,3040,381
20230619,140500,309877605,3040,3040,3045,3040,36
20230619,140400,309768160,3045,3040,3045,3040,494
20230619,140300,308266390,3045,3045,3045,3045,0
20230619,140200,308266390,3045,3040,3045,3040,60
20230619,140100,308083890,3040,3040,3040,3040,135
20230619,140000,307673490,3040,3040,3040,3040,969
20230619,135900,304727730,3045,3045,3045,3045,0
20230619,135800,304727730,3045,3045,3045,3045,555
20230619,135700,303037755,3045,3050,3050,3045,14
20230619,135600,302995110,3050,3050,3050,3050,27
20230619,135500,302912760,3050,3050,3050,3050,2
20230619,135400,302906660,3050,3050,3055,3050,1390
20230619,135300,298666010,3045,3050,3050,3045,711
20230619,135200,296498465,3050,3045,3050,3045,3801
20230619,135100,284924410,3040,3045,3045,3040,127
20230619,135000,284537700,3045,3040,3045,3040,301
20230619,134900,283622655,3040,3040,3040,3040,482
20230619,134800,282157375,3040,3040,3040,3040,1439
20230619,134700,277782815,3040,3040,3040,3040,548
20230619,134600,276116895,3040,3040,3040,3040,1
20230619,134500,276113855,3035,3035,3035,3035,117
20230619,134400,275758760,3035,3035,3035,3035,100
20230619,134300,275455260,3030,3030,3030,3030,0
20230619,134200,275455260,3030,3030,3030,3030,0
20230619,134100,275455260,3030,3030,3030,3030,5
20230619,134000,275440110,3030,3030,3030,3030,0
20230619,133900,275440110,3030,3035,3035,3030,800
20230619,133800,273016015,3040,3040,3040,3040,200
20230619,133700,272408015,3035,3035,3035,3035,245
20230619,133600,271664440,3030,3030,3030,3030,0
20230619,133500,271664440,3030,3030,3030,3030,0
20230619,133400,271664440,3030,3030,3030,3030,1
20230619,133300,271661410,3025,3025,3025,3025,0
20230619,133200,271661410,3025,3025,3025,3025,401
20230619,133100,270448385,3030,3030,3030,3030,0
20230619,133000,270448385,3030,3030,3030,3030,380
20230619,132900,269296985,3030,3030,3030,3030,0
20230619,132800,269296985,3030,3030,3030,3030,0
20230619,132700,269296985,3030,3040,3040,3030,1419
20230619,132600,264992890,3035,3040,3040,3035,1001
20230619,132500,261949855,3035,3035,3035,3035,0
20230619,132400,261949855,3035,3035,3035,3035,0
20230619,132300,261949855,3035,3035,3035,3035,0
20230619,132200,261949855,3035,3035,3035,3035,100
20230619,132100,261646355,3035,3035,3035,3030,41
20230619,132000,261521955,3040,3025,3040,3025,3025
20230619,131900,252338660,3030,3030,3030,3030,9049
20230619,131800,224920190,3025,3025,3025,3025,0
20230619,131700,224920190,3025,3025,3025,3025,0
20230619,131600,224920190,3025,3025,3025,3025,0
20230619,131500,224920190,3025,3025,3025,3025,0
20230619,131400,224920190,3025,3025,3025,3025,0
20230619,131300,224920190,3025,3025,3025,3025,150
20230619,131200,224466440,3025,3025,3025,3025,100
20230619,131100,224163940,3030,3030,3030,3030,0
20230619,131000,224163940,3030,3030,3030,3030,0
20230619,130900,224163940,3030,3025,3030,3020,3779
20230619,130800,212732605,3030,3030,3030,3030,3
20230619,130700,212723515,3030,3025,3030,3025,821
20230619,130600,210237490,3025,3025,3025,3025,350
20230619,130500,209178740,3030,3030,3030,3030,0
20230619,130400,209178740,3030,3030,3030,3030,1
20230619,130300,209175710,3025,3025,3025,3025,468
20230619,130200,207760010,3025,3025,3025,3025,11
20230619,130100,207726735,3025,3025,3025,3025,0
20230619,130000,207726735,3025,3025,3025,3025,1
20230619,125900,207723710,3025,3025,3025,3025,100
20230619,125800,207421210,3030,3030,3030,3030,132
20230619,125700,207021250,3025,3025,3025,3025,551
20230619,125600,205354475,3025,3025,3025,3025,0
20230619,125500,205354475,3025,3025,3030,3025,482
20230619,125400,203896015,3020,3020,3020,3020,0
20230619,125300,203896015,3020,3020,3020,3020,1
20230619,125200,203892995,3025,3020,3025,3020,29
20230619,125100,203805390,3020,3020,3020,3020,0
20230619,125000,203805390,3020,3020,3020,3020,0
20230619,124900,203805390,3020,3020,3020,3020,35
20230619,124800,203699690,3020,3025,3025,3020,106
20230619,124700,203379045,3025,3025,3025,3025,0
20230619,124600,203379045,3025,3025,3025,3025,0
20230619,124500,203379045,3025,3025,3025,3025,0
20230619,124400,203379045,3025,3025,3025,3025,96
20230619,124300,203088645,3025,3025,3025,3025,0
20230619,124200,203088645,3025,3010,3025,3010,8426
20230619,124100,177669400,3005,3005,3005,3005,0
20230619,124000,177669400,3005,3005,3005,3005,400
20230619,123900,176467400,3005,3005,3005,3005,0
20230619,123800,176467400,3005,3005,3005,3005,0
20230619,123700,176467400,3005,3005,3005,3005,0
20230619,123600,176467400,3005,3005,3005,3005,0
20230619,123500,176467400,3005,3005,3005,3005,0
20230619,123400,176467400,3005,3005,3005,3005,0
20230619,123300,176467400,3005,3005,3005,3005,0
20230619,123200,176467400,3005,3005,3005,3005,0
20230619,123100,176467400,3005,3005,3005,3005,300
20230619,123000,175565900,3010,3010,3010,3010,20
20230619,122900,175505700,3005,3005,3005,3005,0
20230619,122800,175505700,3005,3005,3005,3005,126
20230619,122700,175127070,3005,3005,3005,3005,428
20230619,122600,173840930,3005,3005,3005,3005,0
20230619,122500,173840930,3005,3005,3005,3005,50
20230619,122400,173690680,3005,3005,3005,3005,82
20230619,122300,173444270,3005,3005,3005,3005,0
20230619,122200,173444270,3005,3005,3005,3005,0
20230619,122100,173444270,3005,3005,3005,3005,97
20230619,122000,173152785,3005,3005,3005,3005,0
20230619,121900,173152785,3005,3005,3005,3005,0
20230619,121800,173152785,3005,3005,3005,3005,0
20230619,121700,173152785,3005,3005,3005,3005,0
20230619,121600,173152785,3005,3010,3010,3005,2
20230619,121500,173146770,3010,3010,3010,3010,0
20230619,121400,173146770,3010,3010,3010,3010,0
20230619,121300,173146770,3010,3010,3010,3010,120
20230619,121200,172785570,3010,3010,3010,3010,1
20230619,121100,172782560,3000,3000,3000,3000,0
20230619,121000,172782560,3000,3000,3000,3000,0
20230619,120900,172782560,3000,3010,3010,3000,5
20230619,120800,172767520,3010,3010,3010,3010,0
20230619,120700,172767520,3010,3010,3010,3010,1000
20230619,120600,169757520,3010,3010,3010,3010,0
20230619,120500,169757520,3010,3010,3010,3010,333
20230619,120400,168755190,3000,3005,3005,3000,2
20230619,120300,168749185,3005,3005,3005,3005,31
20230619,120200,168656030,3005,3005,3005,3005,501
20230619,120100,167150525,3000,3000,3000,3000,200
20230619,120000,166550525,3000,3000,3000,3000,0
20230619,115900,166550525,3000,3000,3000,3000,0
20230619,115800,166550525,3000,3000,3000,3000,9
20230619,115700,166523525,3010,3010,3010,3010,9
20230619,115600,166496435,3010,3010,3010,3010,0
20230619,115500,166496435,3010,3000,3010,3000,50
20230619,115400,166346335,3000,3000,3000,3000,440
20230619,115300,165026335,3000,3000,3000,3000,0
20230619,115200,165026335,3000,3000,3000,3000,0
20230619,115100,165026335,3000,3000,3000,3000,5
20230619,115000,165011335,3000,3000,3000,3000,0
20230619,114900,165011335,3000,3000,3000,3000,106
20230619,114800,164693335,3010,3010,3010,3010,0
20230619,114700,164693335,3010,3010,3010,3010,5
20230619,114600,164678285,3010,3010,3010,3010,0
20230619,114500,164678285,3010,3010,3010,3010,0
20230619,114400,164678285,3010,3010,3010,3010,0
20230619,114300,164678285,3010,3010,3010,3010,0
20230619,114200,164678285,3010,3010,3010,3010,0
20230619,114100,164678285,3010,3010,3010,3010,0
20230619,114000,164678285,3010,3010,3010,3010,0
20230619,113900,164678285,3010,3010,3010,3010,0
20230619,113800,164678285,3010,3010,3010,3010,2
20230619,113700,164672265,3000,3000,3000,3000,0
20230619,113600,164672265,3000,3000,3000,3000,0
20230619,113500,164672265,3000,3000,3000,3000,25
20230619,113400,164597265,3000,3000,3000,3000,0
20230619,113300,164597265,3000,3000,3000,3000,30
20230619,113200,164507265,2995,2995,2995,2995,0
20230619,113100,164507265,2995,2995,2995,2995,0
20230619,113000,164507265,2995,2995,2995,2995,0
20230619,112900,164507265,2995,2995,2995,2995,0
20230619,112800,164507265,2995,3005,3005,2995,2000
20230619,112700,158517250,3000,3005,3005,3000,225
20230619,112600,157842150,3010,3010,3010,3010,0
20230619,112500,157842150,3010,3010,3010,3010,0
20230619,112400,157842150,3010,3010,3010,3010,0
20230619,112300,157842150,3010,3005,3010,3005,10
20230619,112200,157812070,3005,3005,3005,3005,0
20230619,112100,157812070,3005,3005,3005,3005,0
20230619,112000,157812070,3005,3005,3005,3005,30
20230619,111900,157721920,3005,3005,3005,3005,0
20230619,111800,157721920,3005,3005,3005,3005,0
20230619,111700,157721920,3005,3005,3005,3005,0
20230619,111600,157721920,3005,3005,3005,3005,1
20230619,111500,157718915,3005,3005,3005,3005,10
20230619,111400,157688865,3005,3005,3005,3005,0
20230619,111300,157688865,3005,3005,3005,3005,0
20230619,111200,157688865,3005,3005,3005,3005,0
20230619,111100,157688865,3005,3005,3005,3005,0
20230619,111000,157688865,3005,3005,3005,3005,0
20230619,110900,157688865,3005,3005,3005,3005,0
20230619,110800,157688865,3005,3005,3005,3005,0
20230619,110700,157688865,3005,3005,3005,3005,5
20230619,110600,157673840,3010,3010,3010,3010,1000
20230619,110500,154663840,3005,3005,3005,3005,0
20230619,110400,154663840,3005,3005,3005,3005,0
20230619,110300,154663840,3005,3005,3005,3005,0
20230619,110200,154663840,3005,3005,3005,3005,100
20230619,110100,154363340,3005,3005,3005,3005,550
20230619,110000,152710590,2995,2995,2995,2995,0
20230619,105900,152710590,2995,3000,3000,2995,1000
20230619,105800,149713430,3000,3000,3000,3000,68
20230619,105700,149509430,3000,3000,3000,3000,0
20230619,105600,149509430,3000,3000,3000,3000,1
20230619,105500,149506430,3000,3000,3000,3000,0
20230619,105400,149506430,3000,3000,3000,3000,0
20230619,105300,149506430,3000,3000,3000,3000,0
20230619,105200,149506430,3000,3000,3000,3000,0
20230619,105100,149506430,3000,3000,3000,3000,6
20230619,105000,149488430,3000,3000,3000,3000,0
20230619,104900,149488430,3000,3000,3000,3000,1
20230619,104800,149485430,3005,3005,3005,3005,0
20230619,104700,149485430,3005,3005,3005,3005,0
20230619,104600,149485430,3005,3005,3005,3005,0
20230619,104500,149485430,3005,3005,3005,3005,0
20230619,104400,149485430,3005,3005,3005,3005,2
20230619,104300,149479420,3005,3005,3005,3005,0
20230619,104200,149479420,3005,3005,3005,3005,3
20230619,104100,149470405,2995,2995,2995,2995,0
20230619,104000,149470405,2995,2995,2995,2995,0
20230619,103900,149470405,2995,2995,2995,2995,0
20230619,103800,149470405,2995,2995,2995,2995,0
20230619,103700,149470405,2995,2995,2995,2995,0
20230619,103600,149470405,2995,2995,2995,2995,0
20230619,103500,149470405,2995,2995,2995,2995,1
20230619,103400,149467410,2995,2995,2995,2995,0
20230619,103300,149467410,2995,2995,2995,2995,200
20230619,103200,148868410,3005,3005,3005,3005,0
20230619,103100,148868410,3005,3005,3005,3005,1
20230619,103000,148865405,3005,3005,3005,3005,0
20230619,102900,148865405,3005,3005,3005,3005,0
20230619,102800,148865405,3005,3005,3005,3005,0
20230619,102700,148865405,3005,3005,3005,3005,5
20230619,102600,148850380,2995,2995,2995,2995,0
20230619,102500,148850380,2995,2995,2995,2995,1100
20230619,102400,145555880,2995,3000,3000,2995,2470
20230619,102300,138157975,3000,3000,3000,3000,0
20230619,102200,138157975,3000,3005,3005,3000,1000
20230619,102100,135157330,3005,3005,3005,3005,0
20230619,102000,135157330,3005,3005,3005,3005,0
20230619,101900,135157330,3005,3005,3005,3005,0
20230619,101800,135157330,3005,3005,3005,3005,101
20230619,101700,134853825,3010,3010,3010,3010,0
20230619,101600,134853825,3010,3010,3010,3010,1
20230619,101500,134850815,3010,3010,3010,3010,33
20230619,101400,134751485,3010,3010,3010,3010,10
20230619,101300,134721385,3005,3005,3005,3005,0
20230619,101200,134721385,3005,3005,3005,3005,355
20230619,101100,133654610,3005,3005,3005,3005,0
20230619,101000,133654610,3005,3005,3005,3005,6
20230619,100900,133636580,3005,3005,3005,3005,0
20230619,100800,133636580,3005,3005,3005,3005,0
20230619,100700,133636580,3005,3005,3005,3005,358
20230619,100600,132560790,3005,3005,3005,3005,0
20230619,100500,132560790,3005,3005,3005,3005,0
20230619,100400,132560790,3005,3005,3005,3005,0
20230619,100300,132560790,3005,3005,3005,3005,0
20230619,100200,132560790,3005,3005,3005,3005,10
20230619,100100,132530740,3005,3005,3005,3005,0
20230619,100000,132530740,3005,3005,3005,3005,12
20230619,095900,132494680,3010,3010,3010,3010,0
20230619,095800,132494680,3010,3010,3010,3010,0
20230619,095700,132494680,3010,3010,3010,3010,0
20230619,095600,132494680,3010,3010,3010,3010,0
20230619,095500,132494680,3010,3010,3010,3010,10
20230619,095400,132464580,3010,3010,3010,3010,0
20230619,095300,132464580,3010,3010,3010,3010,10
20230619,095200,132434480,3015,3015,3015,3015,0
20230619,095100,132434480,3015,3015,3015,3015,0
20230619,095000,132434480,3015,3015,3015,3015,2
20230619,094900,132428450,3015,3015,3015,3015,0
20230619,094800,132428450,3015,3015,3015,3015,0
20230619,094700,132428450,3015,3020,3020,3015,310
20230619,094600,131492300,3020,3020,3020,3020,0
20230619,094500,131492300,3020,3020,3020,3020,1
20230619,094400,131489280,3020,3010,3020,3010,2482
20230619,094300,124018430,3010,3020,3020,3010,749
20230619,094200,121758525,3020,3020,3020,3020,308
20230619,094100,120828365,3020,3020,3020,3020,0
20230619,094000,120828365,3020,3020,3020,3020,0
20230619,093900,120828365,3020,3020,3020,3020,11
20230619,093800,120795145,3020,3020,3020,3020,1161
20230619,093700,117288925,3025,3025,3025,3025,0
20230619,093600,117288925,3025,3025,3025,3025,14
20230619,093500,117246575,3025,3025,3025,3025,532
20230619,093400,115637275,3025,3025,3025,3025,303
20230619,093300,114720700,3025,3025,3025,3025,1803
20230619,093200,109266625,3020,3020,3020,3020,3194
20230619,093100,99620745,3015,3015,3015,3015,100
20230619,093000,99319245,3020,3020,3020,3020,0
20230619,092900,99319245,3020,3020,3020,3020,30
20230619,092800,99228645,3020,3025,3025,3020,416
20230619,092700,97971315,3025,3005,3025,3005,6350
20230619,092600,78842860,3000,3000,3000,3000,900
20230619,092500,76142860,2995,2995,2995,2995,1
20230619,092400,76139865,2995,2995,2995,2995,0
20230619,092300,76139865,2995,2995,2995,2995,0
20230619,092200,76139865,2995,2995,2995,2995,469
20230619,092100,74735210,2985,2990,2990,2980,95
20230619,092000,74451715,2980,2990,2990,2980,1543
20230619,091900,69846120,2990,2990,2990,2990,1
20230619,091800,69843130,2995,2990,2995,2990,321
20230619,091700,68883335,2990,2990,2990,2990,0
20230619,091600,68883335,2990,2990,2990,2990,399
20230619,091500,67690325,2995,2995,2995,2995,71
20230619,091400,67477680,3000,3000,3000,3000,115
20230619,091300,67132680,3000,3000,3000,3000,50
20230619,091200,66982680,2995,2995,2995,2995,900
20230619,091100,64287180,2995,2995,2995,2995,20
20230619,091000,64227280,2995,2995,2995,2995,0
20230619,090900,64227280,2995,3000,3000,2995,519
20230619,090800,62670535,2995,2995,2995,2995,500
20230619,090700,61173035,3000,3000,3000,3000,1677
20230619,090600,56142035,2990,2995,2995,2990,2459
20230619,090500,48789575,2995,2995,2995,2995,0
20230619,090400,48789575,2995,2985,2995,2985,337
20230619,090300,47783455,2980,3000,3000,2935,15357
20230619,090200,2367135,3000,3000,3000,3000,500
20230619,090100,867135,2995,2995,2995,2995,0
20230619,090000,867135,2995,2990,2995,2990,290