KissMeData/089150/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,192700,158677400,3825,3825,3825,3825,1518
20230613,192600,158677400,3825,3825,3825,3825,0
20230613,192500,158677400,3825,3825,3825,3825,0
20230613,192400,158677400,3825,3825,3825,3825,0
20230613,192300,158677400,3825,3825,3825,3825,0
20230613,192200,158677400,3825,3825,3825,3825,0
20230613,192100,158677400,3825,3825,3825,3825,0
20230613,192000,158677400,3825,3825,3825,3825,0
20230613,191900,158677400,3825,3825,3825,3825,0
20230613,191800,158677400,3825,3825,3825,3825,0
20230613,191700,158677400,3825,3825,3825,3825,0
20230613,191600,158677400,3825,3825,3825,3825,0
20230613,191500,158677400,3825,3825,3825,3825,0
20230613,191400,158677400,3825,3825,3825,3825,0
20230613,191300,158677400,3825,3825,3825,3825,0
20230613,191200,158677400,3825,3825,3825,3825,0
20230613,191100,158677400,3825,3825,3825,3825,0
20230613,191000,158677400,3825,3825,3825,3825,0
20230613,190900,158677400,3825,3825,3825,3825,0
20230613,190800,158677400,3825,3825,3825,3825,0
20230613,190700,158677400,3825,3825,3825,3825,0
20230613,190600,158677400,3825,3825,3825,3825,0
20230613,190500,158677400,3825,3825,3825,3825,0
20230613,190400,158677400,3825,3825,3825,3825,0
20230613,190300,158677400,3825,3825,3825,3825,0
20230613,190200,158677400,3825,3825,3825,3825,0
20230613,190100,158677400,3825,3825,3825,3825,0
20230613,190000,158677400,3825,3825,3825,3825,0
20230613,185900,158677400,3825,3825,3825,3825,0
20230613,185800,158677400,3825,3825,3825,3825,0
20230613,185700,158677400,3825,3825,3825,3825,1518
20230613,185600,158677400,3825,3825,3825,3825,0
20230613,185500,158677400,3825,3825,3825,3825,0
20230613,185400,158677400,3825,3825,3825,3825,0
20230613,185300,158677400,3825,3825,3825,3825,0
20230613,185200,158677400,3825,3825,3825,3825,0
20230613,185100,158677400,3825,3825,3825,3825,0
20230613,185000,158677400,3825,3825,3825,3825,0
20230613,184900,158677400,3825,3825,3825,3825,0
20230613,184800,158677400,3825,3825,3825,3825,0
20230613,184700,158677400,3825,3825,3825,3825,0
20230613,184600,158677400,3825,3825,3825,3825,0
20230613,184500,158677400,3825,3825,3825,3825,0
20230613,184400,158677400,3825,3825,3825,3825,0
20230613,184300,158677400,3825,3825,3825,3825,0
20230613,184200,158677400,3825,3825,3825,3825,0
20230613,184100,158677400,3825,3825,3825,3825,0
20230613,184000,158677400,3825,3825,3825,3825,0
20230613,183900,158677400,3825,3825,3825,3825,0
20230613,183800,158677400,3825,3825,3825,3825,0
20230613,183700,158677400,3825,3825,3825,3825,0
20230613,183600,158677400,3825,3825,3825,3825,0
20230613,183500,158677400,3825,3825,3825,3825,0
20230613,183400,158677400,3825,3825,3825,3825,0
20230613,183300,158677400,3825,3825,3825,3825,0
20230613,183200,158677400,3825,3825,3825,3825,0
20230613,183100,158677400,3825,3825,3825,3825,0
20230613,183000,158677400,3825,3825,3825,3825,0
20230613,182900,158677400,3825,3825,3825,3825,0
20230613,182800,158677400,3825,3825,3825,3825,0
20230613,182700,158677400,3825,3825,3825,3825,1518
20230613,182600,158677400,3825,3825,3825,3825,0
20230613,182500,158677400,3825,3825,3825,3825,0
20230613,182400,158677400,3825,3825,3825,3825,0
20230613,182300,158677400,3825,3825,3825,3825,0
20230613,182200,158677400,3825,3825,3825,3825,0
20230613,182100,158677400,3825,3825,3825,3825,0
20230613,182000,158677400,3825,3825,3825,3825,0
20230613,181900,158677400,3825,3825,3825,3825,0
20230613,181800,158677400,3825,3825,3825,3825,0
20230613,181700,158677400,3825,3825,3825,3825,0
20230613,181600,158677400,3825,3825,3825,3825,0
20230613,181500,158677400,3825,3825,3825,3825,0
20230613,181400,158677400,3825,3825,3825,3825,0
20230613,181300,158677400,3825,3825,3825,3825,0
20230613,181200,158677400,3825,3825,3825,3825,0
20230613,181100,158677400,3825,3825,3825,3825,0
20230613,181000,158677400,3825,3825,3825,3825,0
20230613,180900,158677400,3825,3825,3825,3825,0
20230613,180800,158677400,3825,3825,3825,3825,0
20230613,180700,158677400,3825,3825,3825,3825,0
20230613,180600,158677400,3825,3825,3825,3825,0
20230613,180500,158677400,3825,3825,3825,3825,0
20230613,180400,158677400,3825,3825,3825,3825,0
20230613,180300,158677400,3825,3825,3825,3825,0
20230613,180200,158677400,3825,3825,3825,3825,0
20230613,180100,158677400,3825,3825,3825,3825,0
20230613,180000,158677400,3825,3825,3825,3825,0
20230613,175900,158677400,3825,3825,3825,3825,0
20230613,175800,158677400,3825,3825,3825,3825,0
20230613,175700,158677400,3825,3825,3825,3825,1518
20230613,175600,158677400,3825,3825,3825,3825,0
20230613,175500,158677400,3825,3825,3825,3825,0
20230613,175400,158677400,3825,3825,3825,3825,0
20230613,175300,158677400,3825,3825,3825,3825,0
20230613,175200,158677400,3825,3825,3825,3825,0
20230613,175100,158677400,3825,3825,3825,3825,0
20230613,175000,158677400,3825,3825,3825,3825,0
20230613,174900,158677400,3825,3825,3825,3825,0
20230613,174800,158677400,3825,3825,3825,3825,0
20230613,174700,158677400,3825,3825,3825,3825,0
20230613,174600,158677400,3825,3825,3825,3825,0
20230613,174500,158677400,3825,3825,3825,3825,0
20230613,174400,158677400,3825,3825,3825,3825,0
20230613,174300,158677400,3825,3825,3825,3825,0
20230613,174200,158677400,3825,3825,3825,3825,0
20230613,174100,158677400,3825,3825,3825,3825,0
20230613,174000,158677400,3825,3825,3825,3825,0
20230613,173900,158677400,3825,3825,3825,3825,0
20230613,173800,158677400,3825,3825,3825,3825,0
20230613,173700,158677400,3825,3825,3825,3825,0
20230613,173600,158677400,3825,3825,3825,3825,0
20230613,173500,158677400,3825,3825,3825,3825,0
20230613,173400,158677400,3825,3825,3825,3825,0
20230613,173300,158677400,3825,3825,3825,3825,0
20230613,173200,158677400,3825,3825,3825,3825,0
20230613,173100,158677400,3825,3825,3825,3825,0
20230613,173000,158677400,3825,3825,3825,3825,0
20230613,172900,158677400,3825,3825,3825,3825,0
20230613,172800,158677400,3825,3825,3825,3825,0
20230613,172700,158677400,3825,3825,3825,3825,1518
20230613,172600,158677400,3825,3825,3825,3825,0
20230613,172500,158677400,3825,3825,3825,3825,0
20230613,172400,158677400,3825,3825,3825,3825,0
20230613,172300,158677400,3825,3825,3825,3825,0
20230613,172200,158677400,3825,3825,3825,3825,0
20230613,172100,158677400,3825,3825,3825,3825,0
20230613,172000,158677400,3825,3825,3825,3825,0
20230613,171900,158677400,3825,3825,3825,3825,0
20230613,171800,158677400,3825,3825,3825,3825,0
20230613,171700,158677400,3825,3825,3825,3825,0
20230613,171600,158677400,3825,3825,3825,3825,0
20230613,171500,158677400,3825,3825,3825,3825,0
20230613,171400,158677400,3825,3825,3825,3825,0
20230613,171300,158677400,3825,3825,3825,3825,0
20230613,171200,158677400,3825,3825,3825,3825,0
20230613,171100,158677400,3825,3825,3825,3825,0
20230613,171000,158677400,3825,3825,3825,3825,0
20230613,170900,158677400,3825,3825,3825,3825,0
20230613,170800,158677400,3825,3825,3825,3825,0
20230613,170700,158677400,3825,3825,3825,3825,0
20230613,170600,158677400,3825,3825,3825,3825,0
20230613,170500,158677400,3825,3825,3825,3825,0
20230613,170400,158677400,3825,3825,3825,3825,0
20230613,170300,158677400,3825,3825,3825,3825,0
20230613,170200,158677400,3825,3825,3825,3825,0
20230613,170100,158677400,3825,3825,3825,3825,0
20230613,170000,158677400,3825,3825,3825,3825,0
20230613,165900,158677400,3825,3825,3825,3825,0
20230613,165800,158677400,3825,3825,3825,3825,0
20230613,165700,158677400,3825,3825,3825,3825,1518
20230613,165600,158677400,3825,3825,3825,3825,0
20230613,165500,158677400,3825,3825,3825,3825,0
20230613,165400,158677400,3825,3825,3825,3825,0
20230613,165300,158677400,3825,3825,3825,3825,0
20230613,165200,158677400,3825,3825,3825,3825,0
20230613,165100,158677400,3825,3825,3825,3825,0
20230613,165000,158677400,3825,3825,3825,3825,0
20230613,164900,158677400,3825,3825,3825,3825,0
20230613,164800,158677400,3825,3825,3825,3825,0
20230613,164700,158677400,3825,3825,3825,3825,0
20230613,164600,158677400,3825,3825,3825,3825,0
20230613,164500,158677400,3825,3825,3825,3825,0
20230613,164400,158677400,3825,3825,3825,3825,0
20230613,164300,158677400,3825,3825,3825,3825,0
20230613,164200,158677400,3825,3825,3825,3825,0
20230613,164100,158677400,3825,3825,3825,3825,0
20230613,164000,158677400,3825,3825,3825,3825,0
20230613,163900,158677400,3825,3825,3825,3825,0
20230613,163800,158677400,3825,3825,3825,3825,0
20230613,163700,158677400,3825,3825,3825,3825,0
20230613,163600,158677400,3825,3825,3825,3825,0
20230613,163500,158677400,3825,3825,3825,3825,0
20230613,163400,158677400,3825,3825,3825,3825,0
20230613,163300,158677400,3825,3825,3825,3825,0
20230613,163200,158677400,3825,3825,3825,3825,0
20230613,163100,158677400,3825,3825,3825,3825,0
20230613,163000,158677400,3825,3825,3825,3825,0
20230613,162900,158677400,3825,3825,3825,3825,0
20230613,162800,158677400,3825,3825,3825,3825,0
20230613,162700,158677400,3825,3825,3825,3825,1518
20230613,162600,158677400,3825,3825,3825,3825,0
20230613,162500,158677400,3825,3825,3825,3825,0
20230613,162400,158677400,3825,3825,3825,3825,0
20230613,162300,158677400,3825,3825,3825,3825,0
20230613,162200,158677400,3825,3825,3825,3825,0
20230613,162100,158677400,3825,3825,3825,3825,0
20230613,162000,158677400,3825,3825,3825,3825,0
20230613,161900,158677400,3825,3825,3825,3825,0
20230613,161800,158677400,3825,3825,3825,3825,0
20230613,161700,158677400,3825,3825,3825,3825,0
20230613,161600,158677400,3825,3825,3825,3825,0
20230613,161500,158677400,3825,3825,3825,3825,0
20230613,161400,158677400,3825,3825,3825,3825,0
20230613,161300,158677400,3825,3825,3825,3825,0
20230613,161200,158677400,3825,3825,3825,3825,0
20230613,161100,158677400,3825,3825,3825,3825,0
20230613,161000,158677400,3825,3825,3825,3825,0
20230613,160900,158677400,3825,3825,3825,3825,0
20230613,160800,158677400,3825,3825,3825,3825,0
20230613,160700,158677400,3825,3825,3825,3825,0
20230613,160600,158677400,3825,3825,3825,3825,0
20230613,160500,158677400,3825,3825,3825,3825,0
20230613,160400,158677400,3825,3825,3825,3825,0
20230613,160300,158677400,3825,3825,3825,3825,0
20230613,160200,158677400,3825,3825,3825,3825,0
20230613,160100,158677400,3825,3825,3825,3825,0
20230613,160000,158677400,3825,3825,3825,3825,0
20230613,155900,158677400,3825,3825,3825,3825,0
20230613,155800,158677400,3825,3825,3825,3825,0
20230613,155700,158677400,3825,3825,3825,3825,1518
20230613,155600,158677400,3825,3825,3825,3825,0
20230613,155500,158677400,3825,3825,3825,3825,0
20230613,155400,158677400,3825,3825,3825,3825,0
20230613,155300,158677400,3825,3825,3825,3825,0
20230613,155200,158677400,3825,3825,3825,3825,0
20230613,155100,158677400,3825,3825,3825,3825,0
20230613,155000,158677400,3825,3825,3825,3825,0
20230613,154900,158677400,3825,3825,3825,3825,0
20230613,154800,158677400,3825,3825,3825,3825,0
20230613,154700,158677400,3825,3825,3825,3825,0
20230613,154600,158677400,3825,3825,3825,3825,0
20230613,154500,158677400,3825,3825,3825,3825,0
20230613,154400,158677400,3825,3825,3825,3825,0
20230613,154300,158677400,3825,3825,3825,3825,0
20230613,154200,158677400,3825,3825,3825,3825,0
20230613,154100,158677400,3825,3825,3825,3825,0
20230613,154000,158677400,3825,3825,3825,3825,0
20230613,153900,158677400,3825,3825,3825,3825,0
20230613,153800,158677400,3825,3825,3825,3825,0
20230613,153700,158677400,3825,3825,3825,3825,0
20230613,153600,158677400,3825,3825,3825,3825,0
20230613,153500,158677400,3825,3825,3825,3825,0
20230613,153400,158677400,3825,3825,3825,3825,0
20230613,153300,158677400,3825,3825,3825,3825,0
20230613,153200,158677400,3825,3825,3825,3825,0
20230613,153100,158677400,3825,3825,3825,3825,0
20230613,153000,158677400,3825,3825,3825,3825,1518
20230613,152900,152871050,3830,3830,3830,3830,0
20230613,152800,152871050,3830,3830,3830,3830,0
20230613,152700,152871050,3830,3830,3830,3830,0
20230613,152600,152871050,3830,3830,3830,3830,0
20230613,152500,152871050,3830,3830,3830,3830,0
20230613,152400,152871050,3830,3830,3830,3830,0
20230613,152300,152871050,3830,3830,3830,3830,0
20230613,152200,152871050,3830,3830,3830,3830,0
20230613,152100,152871050,3830,3830,3830,3830,0
20230613,152000,152871050,3830,3830,3830,3830,0
20230613,151900,152871050,3830,3830,3830,3830,0
20230613,151800,152871050,3830,3830,3830,3830,0
20230613,151700,152871050,3830,3830,3830,3830,0
20230613,151600,152871050,3830,3830,3830,3830,0
20230613,151500,152871050,3830,3830,3830,3830,0
20230613,151400,152871050,3830,3830,3830,3830,0
20230613,151300,152871050,3830,3830,3830,3830,0
20230613,151200,152871050,3830,3830,3830,3830,0
20230613,151100,152871050,3830,3830,3830,3830,0
20230613,151000,152871050,3830,3830,3830,3830,0
20230613,150900,152871050,3830,3830,3830,3830,2362
20230613,150800,143824590,3830,3830,3830,3830,10
20230613,150700,143786290,3835,3830,3835,3830,270
20230613,150600,142750990,3835,3835,3835,3835,0
20230613,150500,142750990,3835,3835,3835,3835,0
20230613,150400,142750990,3835,3835,3835,3835,411
20230613,150300,141174805,3835,3835,3835,3835,0
20230613,150200,141174805,3835,3835,3835,3835,0
20230613,150100,141174805,3835,3835,3835,3835,0
20230613,150000,141174805,3835,3835,3835,3835,500
20230613,145900,139257305,3835,3835,3835,3835,0
20230613,145800,139257305,3835,3835,3835,3835,0
20230613,145700,139257305,3835,3835,3835,3835,0
20230613,145600,139257305,3835,3835,3835,3835,0
20230613,145500,139257305,3835,3835,3835,3835,0
20230613,145400,139257305,3835,3835,3835,3835,0
20230613,145300,139257305,3835,3835,3835,3835,141
20230613,145200,138716570,3835,3835,3835,3835,45
20230613,145100,138543995,3835,3840,3840,3835,1096
20230613,145000,134335575,3840,3845,3845,3840,148
20230613,144900,133766645,3845,3845,3845,3845,21
20230613,144800,133685900,3845,3845,3845,3845,0
20230613,144700,133685900,3845,3845,3845,3845,8
20230613,144600,133655140,3845,3845,3845,3845,6
20230613,144500,133632070,3845,3840,3845,3840,45
20230613,144400,133459055,3840,3840,3840,3840,39
20230613,144300,133309295,3840,3840,3840,3840,37
20230613,144200,133167215,3840,3845,3845,3840,1026
20230613,144100,129222425,3845,3845,3845,3845,0
20230613,144000,129222425,3845,3845,3845,3845,0
20230613,143900,129222425,3845,3845,3845,3845,0
20230613,143800,129222425,3845,3845,3845,3845,0
20230613,143700,129222425,3845,3845,3845,3845,0
20230613,143600,129222425,3845,3845,3845,3845,0
20230613,143500,129222425,3845,3845,3845,3845,0
20230613,143400,129222425,3845,3845,3845,3845,0
20230613,143300,129222425,3845,3845,3845,3845,3
20230613,143200,129210890,3845,3845,3845,3845,0
20230613,143100,129210890,3845,3845,3845,3845,0
20230613,143000,129210890,3845,3845,3845,3845,0
20230613,142900,129210890,3845,3845,3845,3845,0
20230613,142800,129210890,3845,3845,3845,3845,10
20230613,142700,129172440,3845,3845,3845,3845,7
20230613,142600,129145525,3845,3845,3845,3845,0
20230613,142500,129145525,3845,3845,3845,3845,207
20230613,142400,128349610,3845,3845,3845,3845,0
20230613,142300,128349610,3845,3845,3845,3845,0
20230613,142200,128349610,3845,3845,3845,3845,0
20230613,142100,128349610,3845,3845,3845,3845,0
20230613,142000,128349610,3845,3845,3845,3845,3
20230613,141900,128338075,3845,3845,3845,3845,0
20230613,141800,128338075,3845,3845,3845,3845,0
20230613,141700,128338075,3845,3845,3845,3845,0
20230613,141600,128338075,3845,3845,3845,3845,0
20230613,141500,128338075,3845,3845,3845,3845,0
20230613,141400,128338075,3845,3845,3845,3845,0
20230613,141300,128338075,3845,3845,3845,3845,2
20230613,141200,128330385,3845,3845,3845,3845,0
20230613,141100,128330385,3845,3845,3845,3845,0
20230613,141000,128330385,3845,3845,3845,3845,0
20230613,140900,128330385,3845,3845,3845,3845,0
20230613,140800,128330385,3845,3845,3845,3845,0
20230613,140700,128330385,3845,3845,3845,3845,21
20230613,140600,128249640,3850,3850,3850,3850,0
20230613,140500,128249640,3850,3850,3850,3850,0
20230613,140400,128249640,3850,3850,3850,3850,0
20230613,140300,128249640,3850,3850,3850,3850,0
20230613,140200,128249640,3850,3850,3850,3850,0
20230613,140100,128249640,3850,3850,3850,3850,0
20230613,140000,128249640,3850,3850,3850,3850,0
20230613,135900,128249640,3850,3850,3850,3850,0
20230613,135800,128249640,3850,3850,3850,3850,0
20230613,135700,128249640,3850,3850,3850,3850,0
20230613,135600,128249640,3850,3850,3850,3850,0
20230613,135500,128249640,3850,3850,3850,3850,0
20230613,135400,128249640,3850,3850,3850,3850,0
20230613,135300,128249640,3850,3850,3850,3850,0
20230613,135200,128249640,3850,3850,3850,3850,0
20230613,135100,128249640,3850,3850,3850,3850,0
20230613,135000,128249640,3850,3850,3850,3850,0
20230613,134900,128249640,3850,3850,3850,3850,0
20230613,134800,128249640,3850,3850,3850,3850,20
20230613,134700,128172640,3850,3850,3850,3850,96
20230613,134600,127803040,3850,3850,3850,3850,0
20230613,134500,127803040,3850,3850,3850,3850,0
20230613,134400,127803040,3850,3850,3850,3850,469
20230613,134300,125997390,3850,3850,3850,3850,0
20230613,134200,125997390,3850,3850,3850,3850,0
20230613,134100,125997390,3850,3850,3850,3850,0
20230613,134000,125997390,3850,3850,3850,3850,0
20230613,133900,125997390,3850,3850,3850,3850,0
20230613,133800,125997390,3850,3850,3850,3850,99
20230613,133700,125616240,3850,3850,3850,3850,1
20230613,133600,125612390,3850,3850,3850,3845,39
20230613,133500,125462245,3845,3845,3845,3845,0
20230613,133400,125462245,3845,3845,3845,3845,0
20230613,133300,125462245,3845,3845,3845,3845,2
20230613,133200,125454555,3850,3845,3850,3845,7
20230613,133100,125427615,3845,3850,3850,3845,60
20230613,133000,125196620,3845,3845,3845,3845,0
20230613,132900,125196620,3845,3845,3845,3845,0
20230613,132800,125196620,3845,3845,3845,3845,0
20230613,132700,125196620,3845,3845,3845,3845,0
20230613,132600,125196620,3845,3845,3845,3845,0
20230613,132500,125196620,3845,3845,3845,3840,1073
20230613,132400,121071300,3845,3845,3845,3845,1021
20230613,132300,117145555,3845,3845,3845,3845,3
20230613,132200,117134020,3845,3845,3845,3845,103
20230613,132100,116737985,3845,3845,3845,3845,0
20230613,132000,116737985,3845,3845,3845,3845,0
20230613,131900,116737985,3845,3845,3845,3845,0
20230613,131800,116737985,3845,3845,3845,3845,0
20230613,131700,116737985,3845,3845,3845,3845,0
20230613,131600,116737985,3845,3845,3845,3845,0
20230613,131500,116737985,3845,3845,3845,3845,1
20230613,131400,116734140,3855,3855,3855,3855,0
20230613,131300,116734140,3855,3855,3855,3855,36
20230613,131200,116595360,3855,3855,3855,3855,0
20230613,131100,116595360,3855,3855,3855,3855,50
20230613,131000,116402610,3855,3855,3855,3855,250
20230613,130900,115438860,3850,3850,3850,3850,27
20230613,130800,115334910,3845,3845,3845,3845,2
20230613,130700,115327220,3845,3845,3845,3845,2
20230613,130600,115319530,3845,3845,3845,3845,56
20230613,130500,115104210,3850,3850,3850,3850,0
20230613,130400,115104210,3850,3850,3850,3850,0
20230613,130300,115104210,3850,3850,3850,3850,0
20230613,130200,115104210,3850,3850,3850,3850,8
20230613,130100,115073410,3850,3850,3850,3850,0
20230613,130000,115073410,3850,3850,3850,3850,0
20230613,125900,115073410,3850,3850,3850,3850,2
20230613,125800,115065710,3850,3850,3850,3850,0
20230613,125700,115065710,3850,3850,3850,3850,3
20230613,125600,115054160,3845,3845,3845,3845,0
20230613,125500,115054160,3845,3845,3845,3845,0
20230613,125400,115054160,3845,3845,3845,3845,3
20230613,125300,115042625,3845,3845,3845,3845,101
20230613,125200,114654280,3845,3845,3845,3845,3
20230613,125100,114642745,3845,3845,3845,3845,103
20230613,125000,114246710,3855,3855,3855,3855,0
20230613,124900,114246710,3855,3855,3855,3855,0
20230613,124800,114246710,3855,3855,3855,3855,0
20230613,124700,114246710,3855,3855,3855,3855,0
20230613,124600,114246710,3855,3855,3855,3855,0
20230613,124500,114246710,3855,3855,3855,3855,0
20230613,124400,114246710,3855,3855,3855,3855,0
20230613,124300,114246710,3855,3855,3855,3855,0
20230613,124200,114246710,3855,3855,3855,3855,0
20230613,124100,114246710,3855,3855,3855,3855,1065
20230613,124000,110141135,3855,3855,3855,3855,0
20230613,123900,110141135,3855,3855,3855,3855,0
20230613,123800,110141135,3855,3855,3855,3855,0
20230613,123700,110141135,3855,3855,3855,3855,0
20230613,123600,110141135,3855,3855,3855,3855,0
20230613,123500,110141135,3855,3855,3855,3855,0
20230613,123400,110141135,3855,3855,3855,3855,0
20230613,123300,110141135,3855,3855,3855,3855,0
20230613,123200,110141135,3855,3855,3855,3855,0
20230613,123100,110141135,3855,3855,3855,3855,0
20230613,123000,110141135,3855,3855,3855,3855,0
20230613,122900,110141135,3855,3855,3855,3855,0
20230613,122800,110141135,3855,3855,3855,3855,0
20230613,122700,110141135,3855,3855,3855,3855,0
20230613,122600,110141135,3855,3855,3855,3855,0
20230613,122500,110141135,3855,3840,3855,3840,2
20230613,122400,110133440,3840,3840,3840,3840,0
20230613,122300,110133440,3840,3840,3840,3840,418
20230613,122200,108528320,3840,3840,3840,3840,0
20230613,122100,108528320,3840,3840,3840,3840,0
20230613,122000,108528320,3840,3840,3840,3840,3
20230613,121900,108516800,3845,3845,3845,3845,0
20230613,121800,108516800,3845,3845,3845,3845,0
20230613,121700,108516800,3845,3845,3845,3845,0
20230613,121600,108516800,3845,3845,3845,3845,0
20230613,121500,108516800,3845,3845,3845,3845,0
20230613,121400,108516800,3845,3845,3845,3845,0
20230613,121300,108516800,3845,3845,3845,3845,0
20230613,121200,108516800,3845,3845,3845,3845,0
20230613,121100,108516800,3845,3845,3845,3845,0
20230613,121000,108516800,3845,3845,3845,3845,9
20230613,120900,108482195,3840,3840,3840,3840,0
20230613,120800,108482195,3840,3840,3840,3840,0
20230613,120700,108482195,3840,3840,3840,3840,0
20230613,120600,108482195,3840,3840,3840,3840,0
20230613,120500,108482195,3840,3840,3840,3840,0
20230613,120400,108482195,3840,3840,3840,3840,0
20230613,120300,108482195,3840,3840,3840,3840,0
20230613,120200,108482195,3840,3840,3840,3840,0
20230613,120100,108482195,3840,3840,3840,3840,0
20230613,120000,108482195,3840,3840,3840,3840,0
20230613,115900,108482195,3840,3840,3840,3840,0
20230613,115800,108482195,3840,3845,3845,3840,413
20230613,115700,106895355,3865,3865,3865,3865,0
20230613,115600,106895355,3865,3865,3865,3865,0
20230613,115500,106895355,3865,3840,3865,3840,2
20230613,115400,106887650,3855,3855,3855,3855,0
20230613,115300,106887650,3855,3855,3855,3840,112
20230613,115200,106455935,3855,3855,3855,3855,237
20230613,115100,105542300,3845,3845,3845,3845,0
20230613,115000,105542300,3845,3845,3845,3845,301
20230613,114900,104384955,3845,3845,3845,3845,97
20230613,114800,104011990,3840,3850,3850,3840,404
20230613,114700,102457890,3855,3855,3855,3855,0
20230613,114600,102457890,3855,3855,3855,3855,1
20230613,114500,102454035,3850,3850,3850,3850,0
20230613,114400,102454035,3850,3850,3850,3850,203
20230613,114300,101672485,3850,3850,3850,3850,0
20230613,114200,101672485,3850,3850,3850,3850,0
20230613,114100,101672485,3850,3850,3850,3850,1
20230613,114000,101668635,3850,3850,3850,3850,21
20230613,113900,101587785,3850,3850,3850,3850,20
20230613,113800,101510785,3850,3850,3850,3850,559
20230613,113700,99358635,3855,3855,3855,3855,0
20230613,113600,99358635,3855,3855,3855,3855,0
20230613,113500,99358635,3855,3855,3855,3855,0
20230613,113400,99358635,3855,3855,3855,3855,0
20230613,113300,99358635,3855,3855,3855,3855,0
20230613,113200,99358635,3855,3855,3855,3855,0
20230613,113100,99358635,3855,3855,3855,3855,0
20230613,113000,99358635,3855,3855,3855,3855,0
20230613,112900,99358635,3855,3855,3855,3855,0
20230613,112800,99358635,3855,3855,3855,3855,0
20230613,112700,99358635,3855,3855,3855,3855,0
20230613,112600,99358635,3855,3855,3855,3855,0
20230613,112500,99358635,3855,3855,3855,3855,0
20230613,112400,99358635,3855,3855,3855,3855,0
20230613,112300,99358635,3855,3855,3855,3855,0
20230613,112200,99358635,3855,3855,3855,3855,0
20230613,112100,99358635,3855,3855,3855,3855,0
20230613,112000,99358635,3855,3855,3855,3855,0
20230613,111900,99358635,3855,3855,3855,3855,0
20230613,111800,99358635,3855,3855,3855,3855,0
20230613,111700,99358635,3855,3855,3855,3855,0
20230613,111600,99358635,3855,3855,3855,3855,1
20230613,111500,99354780,3840,3840,3840,3840,0
20230613,111400,99354780,3840,3840,3840,3840,0
20230613,111300,99354780,3840,3840,3840,3840,9
20230613,111200,99320220,3840,3840,3840,3840,0
20230613,111100,99320220,3840,3840,3840,3840,0
20230613,111000,99320220,3840,3850,3850,3840,304
20230613,110900,98152580,3850,3850,3850,3850,0
20230613,110800,98152580,3850,3850,3850,3850,1
20230613,110700,98148730,3850,3850,3850,3850,0
20230613,110600,98148730,3850,3850,3850,3850,0
20230613,110500,98148730,3850,3850,3850,3850,0
20230613,110400,98148730,3850,3845,3850,3845,1764
20230613,110300,91366105,3840,3840,3840,3840,0
20230613,110200,91366105,3840,3840,3840,3840,0
20230613,110100,91366105,3840,3840,3840,3840,0
20230613,110000,91366105,3840,3840,3840,3840,0
20230613,105900,91366105,3840,3840,3840,3840,0
20230613,105800,91366105,3840,3840,3840,3840,0
20230613,105700,91366105,3840,3840,3840,3840,0
20230613,105600,91366105,3840,3840,3840,3840,1
20230613,105500,91362265,3845,3845,3845,3845,370
20230613,105400,89939615,3845,3845,3845,3845,0
20230613,105300,89939615,3845,3845,3845,3845,0
20230613,105200,89939615,3845,3845,3845,3845,22
20230613,105100,89855025,3840,3840,3840,3840,0
20230613,105000,89855025,3840,3840,3840,3840,0
20230613,104900,89855025,3840,3840,3840,3840,0
20230613,104800,89855025,3840,3840,3840,3840,0
20230613,104700,89855025,3840,3840,3840,3840,0
20230613,104600,89855025,3840,3840,3840,3840,0
20230613,104500,89855025,3840,3840,3840,3840,260
20230613,104400,88856625,3845,3845,3845,3845,390
20230613,104300,87357075,3845,3845,3845,3845,0
20230613,104200,87357075,3845,3845,3845,3845,0
20230613,104100,87357075,3845,3845,3845,3845,0
20230613,104000,87357075,3845,3840,3845,3840,301
20230613,103900,86201230,3840,3840,3840,3840,0
20230613,103800,86201230,3840,3840,3840,3840,23
20230613,103700,86112910,3845,3845,3845,3840,654
20230613,103600,83598350,3860,3860,3860,3860,0
20230613,103500,83598350,3860,3860,3860,3860,0
20230613,103400,83598350,3860,3860,3860,3860,0
20230613,103300,83598350,3860,3860,3860,3860,0
20230613,103200,83598350,3860,3855,3860,3855,12
20230613,103100,83552040,3860,3860,3860,3860,268
20230613,103000,82517560,3860,3860,3860,3860,108
20230613,102900,82100680,3860,3860,3860,3860,0
20230613,102800,82100680,3860,3860,3860,3860,0
20230613,102700,82100680,3860,3860,3860,3860,0
20230613,102600,82100680,3860,3860,3860,3860,0
20230613,102500,82100680,3860,3860,3860,3860,1
20230613,102400,82096820,3845,3845,3845,3845,75
20230613,102300,81808445,3845,3845,3845,3845,0
20230613,102200,81808445,3845,3845,3845,3845,0
20230613,102100,81808445,3845,3845,3845,3845,0
20230613,102000,81808445,3845,3845,3845,3845,100
20230613,101900,81423945,3845,3845,3845,3845,510
20230613,101800,79462995,3845,3845,3845,3845,101
20230613,101700,79074650,3860,3860,3860,3860,0
20230613,101600,79074650,3860,3860,3860,3860,1
20230613,101500,79070790,3845,3845,3845,3845,0
20230613,101400,79070790,3845,3845,3845,3845,0
20230613,101300,79070790,3845,3845,3845,3845,130
20230613,101200,78570940,3845,3845,3845,3845,0
20230613,101100,78570940,3845,3845,3845,3845,0
20230613,101000,78570940,3845,3845,3845,3845,544
20230613,100900,76479260,3845,3845,3845,3845,0
20230613,100800,76479260,3845,3845,3845,3845,0
20230613,100700,76479260,3845,3845,3845,3845,0
20230613,100600,76479260,3845,3845,3845,3845,0
20230613,100500,76479260,3845,3845,3845,3845,0
20230613,100400,76479260,3845,3845,3845,3845,0
20230613,100300,76479260,3845,3845,3845,3845,380
20230613,100200,75018160,3845,3845,3845,3845,4
20230613,100100,75002780,3845,3845,3845,3845,0
20230613,100000,75002780,3845,3845,3845,3845,0
20230613,095900,75002780,3845,3845,3845,3845,0
20230613,095800,75002780,3845,3845,3845,3845,163
20230613,095700,74376045,3845,3845,3845,3845,0
20230613,095600,74376045,3845,3845,3845,3845,0
20230613,095500,74376045,3845,3845,3845,3845,0
20230613,095400,74376045,3845,3845,3845,3845,0
20230613,095300,74376045,3845,3845,3845,3845,0
20230613,095200,74376045,3845,3845,3845,3845,0
20230613,095100,74376045,3845,3845,3845,3845,0
20230613,095000,74376045,3845,3845,3845,3845,0
20230613,094900,74376045,3845,3845,3845,3845,0
20230613,094800,74376045,3845,3845,3845,3845,0
20230613,094700,74376045,3845,3845,3845,3845,0
20230613,094600,74376045,3845,3845,3845,3845,10
20230613,094500,74337595,3850,3860,3860,3850,151
20230613,094400,73756235,3855,3845,3855,3845,2675
20230613,094300,63454425,3845,3845,3845,3845,383
20230613,094200,61981790,3845,3845,3845,3845,416
20230613,094100,60382270,3845,3845,3845,3845,0
20230613,094000,60382270,3845,3845,3845,3845,195
20230613,093900,59632495,3845,3845,3845,3845,117
20230613,093800,59182630,3845,3845,3845,3845,0
20230613,093700,59182630,3845,3845,3845,3845,740
20230613,093600,56337330,3850,3845,3850,3845,376
20230613,093500,54891600,3845,3845,3845,3845,0
20230613,093400,54891600,3845,3845,3845,3845,6
20230613,093300,54868530,3845,3845,3845,3845,6
20230613,093200,54845460,3845,3840,3845,3840,84
20230613,093100,54522785,3840,3840,3840,3840,0
20230613,093000,54522785,3840,3840,3840,3840,7
20230613,092900,54495905,3840,3840,3840,3840,0
20230613,092800,54495905,3840,3840,3840,3840,50
20230613,092700,54303905,3840,3840,3840,3840,1
20230613,092600,54300065,3850,3850,3850,3850,0
20230613,092500,54300065,3850,3850,3850,3850,0
20230613,092400,54300065,3850,3850,3850,3850,0
20230613,092300,54300065,3850,3850,3850,3850,0
20230613,092200,54300065,3850,3850,3850,3850,7
20230613,092100,54273115,3855,3840,3855,3840,1751
20230613,092000,47533685,3820,3820,3820,3820,27
20230613,091900,47430545,3820,3835,3835,3820,1973
20230613,091800,39885250,3840,3840,3840,3840,390
20230613,091700,38387650,3840,3840,3840,3840,20
20230613,091600,38310850,3840,3840,3840,3840,102
20230613,091500,37919170,3830,3835,3835,3830,234
20230613,091400,37021870,3835,3830,3835,3830,548
20230613,091300,34921290,3830,3830,3830,3830,0
20230613,091200,34921290,3830,3835,3835,3830,18
20230613,091100,34852265,3855,3855,3855,3855,0
20230613,091000,34852265,3855,3850,3855,3850,392
20230613,090900,33341345,3830,3835,3835,3830,1000
20230613,090800,29510395,3835,3835,3835,3835,110
20230613,090700,29088545,3830,3845,3845,3830,200
20230613,090600,28322300,3850,3850,3850,3850,0
20230613,090500,28322300,3850,3850,3850,3850,22
20230613,090400,28237600,3850,3850,3850,3850,7
20230613,090300,28210650,3855,3855,3855,3855,10
20230613,090200,28172100,3855,3855,3855,3855,100
20230613,090100,27786600,3870,3870,3870,3870,0
20230613,090000,27786600,3870,3870,3870,3870,7180