KissMeData/089150/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,203500,116412685,3750,3750,3750,3750,2323
20230619,203400,116412685,3750,3750,3750,3750,0
20230619,203300,116412685,3750,3750,3750,3750,0
20230619,203200,116412685,3750,3750,3750,3750,0
20230619,203100,116412685,3750,3750,3750,3750,0
20230619,203000,116412685,3750,3750,3750,3750,0
20230619,202900,116412685,3750,3750,3750,3750,0
20230619,202800,116412685,3750,3750,3750,3750,0
20230619,202700,116412685,3750,3750,3750,3750,0
20230619,202600,116412685,3750,3750,3750,3750,0
20230619,202500,116412685,3750,3750,3750,3750,0
20230619,202400,116412685,3750,3750,3750,3750,0
20230619,202300,116412685,3750,3750,3750,3750,0
20230619,202200,116412685,3750,3750,3750,3750,0
20230619,202100,116412685,3750,3750,3750,3750,0
20230619,202000,116412685,3750,3750,3750,3750,0
20230619,201900,116412685,3750,3750,3750,3750,0
20230619,201800,116412685,3750,3750,3750,3750,0
20230619,201700,116412685,3750,3750,3750,3750,0
20230619,201600,116412685,3750,3750,3750,3750,0
20230619,201500,116412685,3750,3750,3750,3750,0
20230619,201400,116412685,3750,3750,3750,3750,0
20230619,201300,116412685,3750,3750,3750,3750,0
20230619,201200,116412685,3750,3750,3750,3750,0
20230619,201100,116412685,3750,3750,3750,3750,0
20230619,201000,116412685,3750,3750,3750,3750,0
20230619,200900,116412685,3750,3750,3750,3750,0
20230619,200800,116412685,3750,3750,3750,3750,0
20230619,200700,116412685,3750,3750,3750,3750,0
20230619,200600,116412685,3750,3750,3750,3750,0
20230619,200500,116412685,3750,3750,3750,3750,2323
20230619,200400,116412685,3750,3750,3750,3750,0
20230619,200300,116412685,3750,3750,3750,3750,0
20230619,200200,116412685,3750,3750,3750,3750,0
20230619,200100,116412685,3750,3750,3750,3750,0
20230619,200000,116412685,3750,3750,3750,3750,0
20230619,195900,116412685,3750,3750,3750,3750,0
20230619,195800,116412685,3750,3750,3750,3750,0
20230619,195700,116412685,3750,3750,3750,3750,0
20230619,195600,116412685,3750,3750,3750,3750,0
20230619,195500,116412685,3750,3750,3750,3750,0
20230619,195400,116412685,3750,3750,3750,3750,0
20230619,195300,116412685,3750,3750,3750,3750,0
20230619,195200,116412685,3750,3750,3750,3750,0
20230619,195100,116412685,3750,3750,3750,3750,0
20230619,195000,116412685,3750,3750,3750,3750,0
20230619,194900,116412685,3750,3750,3750,3750,0
20230619,194800,116412685,3750,3750,3750,3750,0
20230619,194700,116412685,3750,3750,3750,3750,0
20230619,194600,116412685,3750,3750,3750,3750,0
20230619,194500,116412685,3750,3750,3750,3750,0
20230619,194400,116412685,3750,3750,3750,3750,0
20230619,194300,116412685,3750,3750,3750,3750,0
20230619,194200,116412685,3750,3750,3750,3750,0
20230619,194100,116412685,3750,3750,3750,3750,0
20230619,194000,116412685,3750,3750,3750,3750,0
20230619,193900,116412685,3750,3750,3750,3750,0
20230619,193800,116412685,3750,3750,3750,3750,0
20230619,193700,116412685,3750,3750,3750,3750,0
20230619,193600,116412685,3750,3750,3750,3750,0
20230619,193500,116412685,3750,3750,3750,3750,2323
20230619,193400,116412685,3750,3750,3750,3750,0
20230619,193300,116412685,3750,3750,3750,3750,0
20230619,193200,116412685,3750,3750,3750,3750,0
20230619,193100,116412685,3750,3750,3750,3750,0
20230619,193000,116412685,3750,3750,3750,3750,0
20230619,192900,116412685,3750,3750,3750,3750,0
20230619,192800,116412685,3750,3750,3750,3750,0
20230619,192700,116412685,3750,3750,3750,3750,0
20230619,192600,116412685,3750,3750,3750,3750,0
20230619,192500,116412685,3750,3750,3750,3750,0
20230619,192400,116412685,3750,3750,3750,3750,0
20230619,192300,116412685,3750,3750,3750,3750,0
20230619,192200,116412685,3750,3750,3750,3750,0
20230619,192100,116412685,3750,3750,3750,3750,0
20230619,192000,116412685,3750,3750,3750,3750,0
20230619,191900,116412685,3750,3750,3750,3750,0
20230619,191800,116412685,3750,3750,3750,3750,0
20230619,191700,116412685,3750,3750,3750,3750,0
20230619,191600,116412685,3750,3750,3750,3750,0
20230619,191500,116412685,3750,3750,3750,3750,0
20230619,191400,116412685,3750,3750,3750,3750,0
20230619,191300,116412685,3750,3750,3750,3750,0
20230619,191200,116412685,3750,3750,3750,3750,0
20230619,191100,116412685,3750,3750,3750,3750,0
20230619,191000,116412685,3750,3750,3750,3750,0
20230619,190900,116412685,3750,3750,3750,3750,0
20230619,190800,116412685,3750,3750,3750,3750,0
20230619,190700,116412685,3750,3750,3750,3750,0
20230619,190600,116412685,3750,3750,3750,3750,0
20230619,190500,116412685,3750,3750,3750,3750,2323
20230619,190400,116412685,3750,3750,3750,3750,0
20230619,190300,116412685,3750,3750,3750,3750,0
20230619,190200,116412685,3750,3750,3750,3750,0
20230619,190100,116412685,3750,3750,3750,3750,0
20230619,190000,116412685,3750,3750,3750,3750,0
20230619,185900,116412685,3750,3750,3750,3750,0
20230619,185800,116412685,3750,3750,3750,3750,0
20230619,185700,116412685,3750,3750,3750,3750,0
20230619,185600,116412685,3750,3750,3750,3750,0
20230619,185500,116412685,3750,3750,3750,3750,0
20230619,185400,116412685,3750,3750,3750,3750,0
20230619,185300,116412685,3750,3750,3750,3750,0
20230619,185200,116412685,3750,3750,3750,3750,0
20230619,185100,116412685,3750,3750,3750,3750,0
20230619,185000,116412685,3750,3750,3750,3750,0
20230619,184900,116412685,3750,3750,3750,3750,0
20230619,184800,116412685,3750,3750,3750,3750,0
20230619,184700,116412685,3750,3750,3750,3750,0
20230619,184600,116412685,3750,3750,3750,3750,0
20230619,184500,116412685,3750,3750,3750,3750,0
20230619,184400,116412685,3750,3750,3750,3750,0
20230619,184300,116412685,3750,3750,3750,3750,0
20230619,184200,116412685,3750,3750,3750,3750,0
20230619,184100,116412685,3750,3750,3750,3750,0
20230619,184000,116412685,3750,3750,3750,3750,0
20230619,183900,116412685,3750,3750,3750,3750,0
20230619,183800,116412685,3750,3750,3750,3750,0
20230619,183700,116412685,3750,3750,3750,3750,0
20230619,183600,116412685,3750,3750,3750,3750,0
20230619,183500,116412685,3750,3750,3750,3750,2323
20230619,183400,116412685,3750,3750,3750,3750,0
20230619,183300,116412685,3750,3750,3750,3750,0
20230619,183200,116412685,3750,3750,3750,3750,0
20230619,183100,116412685,3750,3750,3750,3750,0
20230619,183000,116412685,3750,3750,3750,3750,0
20230619,182900,116412685,3750,3750,3750,3750,0
20230619,182800,116412685,3750,3750,3750,3750,0
20230619,182700,116412685,3750,3750,3750,3750,0
20230619,182600,116412685,3750,3750,3750,3750,0
20230619,182500,116412685,3750,3750,3750,3750,0
20230619,182400,116412685,3750,3750,3750,3750,0
20230619,182300,116412685,3750,3750,3750,3750,0
20230619,182200,116412685,3750,3750,3750,3750,0
20230619,182100,116412685,3750,3750,3750,3750,0
20230619,182000,116412685,3750,3750,3750,3750,0
20230619,181900,116412685,3750,3750,3750,3750,0
20230619,181800,116412685,3750,3750,3750,3750,0
20230619,181700,116412685,3750,3750,3750,3750,0
20230619,181600,116412685,3750,3750,3750,3750,0
20230619,181500,116412685,3750,3750,3750,3750,0
20230619,181400,116412685,3750,3750,3750,3750,0
20230619,181300,116412685,3750,3750,3750,3750,0
20230619,181200,116412685,3750,3750,3750,3750,0
20230619,181100,116412685,3750,3750,3750,3750,0
20230619,181000,116412685,3750,3750,3750,3750,0
20230619,180900,116412685,3750,3750,3750,3750,0
20230619,180800,116412685,3750,3750,3750,3750,0
20230619,180700,116412685,3750,3750,3750,3750,0
20230619,180600,116412685,3750,3750,3750,3750,0
20230619,180500,116412685,3750,3750,3750,3750,2323
20230619,180400,116412685,3750,3750,3750,3750,0
20230619,180300,116412685,3750,3750,3750,3750,0
20230619,180200,116412685,3750,3750,3750,3750,0
20230619,180100,116412685,3750,3750,3750,3750,0
20230619,180000,116412685,3750,3750,3750,3750,0
20230619,175900,116412685,3750,3750,3750,3750,0
20230619,175800,116412685,3750,3750,3750,3750,0
20230619,175700,116412685,3750,3750,3750,3750,0
20230619,175600,116412685,3750,3750,3750,3750,0
20230619,175500,116412685,3750,3750,3750,3750,0
20230619,175400,116412685,3750,3750,3750,3750,0
20230619,175300,116412685,3750,3750,3750,3750,0
20230619,175200,116412685,3750,3750,3750,3750,0
20230619,175100,116412685,3750,3750,3750,3750,0
20230619,175000,116412685,3750,3750,3750,3750,0
20230619,174900,116412685,3750,3750,3750,3750,0
20230619,174800,116412685,3750,3750,3750,3750,0
20230619,174700,116412685,3750,3750,3750,3750,0
20230619,174600,116412685,3750,3750,3750,3750,0
20230619,174500,116412685,3750,3750,3750,3750,0
20230619,174400,116412685,3750,3750,3750,3750,0
20230619,174300,116412685,3750,3750,3750,3750,0
20230619,174200,116412685,3750,3750,3750,3750,0
20230619,174100,116412685,3750,3750,3750,3750,0
20230619,174000,116412685,3750,3750,3750,3750,0
20230619,173900,116412685,3750,3750,3750,3750,0
20230619,173800,116412685,3750,3750,3750,3750,0
20230619,173700,116412685,3750,3750,3750,3750,0
20230619,173600,116412685,3750,3750,3750,3750,0
20230619,173500,116412685,3750,3750,3750,3750,2323
20230619,173400,116412685,3750,3750,3750,3750,0
20230619,173300,116412685,3750,3750,3750,3750,0
20230619,173200,116412685,3750,3750,3750,3750,0
20230619,173100,116412685,3750,3750,3750,3750,0
20230619,173000,116412685,3750,3750,3750,3750,0
20230619,172900,116412685,3750,3750,3750,3750,0
20230619,172800,116412685,3750,3750,3750,3750,0
20230619,172700,116412685,3750,3750,3750,3750,0
20230619,172600,116412685,3750,3750,3750,3750,0
20230619,172500,116412685,3750,3750,3750,3750,0
20230619,172400,116412685,3750,3750,3750,3750,0
20230619,172300,116412685,3750,3750,3750,3750,0
20230619,172200,116412685,3750,3750,3750,3750,0
20230619,172100,116412685,3750,3750,3750,3750,0
20230619,172000,116412685,3750,3750,3750,3750,0
20230619,171900,116412685,3750,3750,3750,3750,0
20230619,171800,116412685,3750,3750,3750,3750,0
20230619,171700,116412685,3750,3750,3750,3750,0
20230619,171600,116412685,3750,3750,3750,3750,0
20230619,171500,116412685,3750,3750,3750,3750,0
20230619,171400,116412685,3750,3750,3750,3750,0
20230619,171300,116412685,3750,3750,3750,3750,0
20230619,171200,116412685,3750,3750,3750,3750,0
20230619,171100,116412685,3750,3750,3750,3750,0
20230619,171000,116412685,3750,3750,3750,3750,0
20230619,170900,116412685,3750,3750,3750,3750,0
20230619,170800,116412685,3750,3750,3750,3750,0
20230619,170700,116412685,3750,3750,3750,3750,0
20230619,170600,116412685,3750,3750,3750,3750,0
20230619,170500,116412685,3750,3750,3750,3750,2323
20230619,170400,116412685,3750,3750,3750,3750,0
20230619,170300,116412685,3750,3750,3750,3750,0
20230619,170200,116412685,3750,3750,3750,3750,0
20230619,170100,116412685,3750,3750,3750,3750,0
20230619,170000,116412685,3750,3750,3750,3750,0
20230619,165900,116412685,3750,3750,3750,3750,0
20230619,165800,116412685,3750,3750,3750,3750,0
20230619,165700,116412685,3750,3750,3750,3750,0
20230619,165600,116412685,3750,3750,3750,3750,0
20230619,165500,116412685,3750,3750,3750,3750,0
20230619,165400,116412685,3750,3750,3750,3750,0
20230619,165300,116412685,3750,3750,3750,3750,0
20230619,165200,116412685,3750,3750,3750,3750,0
20230619,165100,116412685,3750,3750,3750,3750,0
20230619,165000,116412685,3750,3750,3750,3750,0
20230619,164900,116412685,3750,3750,3750,3750,0
20230619,164800,116412685,3750,3750,3750,3750,0
20230619,164700,116412685,3750,3750,3750,3750,0
20230619,164600,116412685,3750,3750,3750,3750,0
20230619,164500,116412685,3750,3750,3750,3750,0
20230619,164400,116412685,3750,3750,3750,3750,0
20230619,164300,116412685,3750,3750,3750,3750,0
20230619,164200,116412685,3750,3750,3750,3750,0
20230619,164100,116412685,3750,3750,3750,3750,0
20230619,164000,116412685,3750,3750,3750,3750,0
20230619,163900,116412685,3750,3750,3750,3750,0
20230619,163800,116412685,3750,3750,3750,3750,0
20230619,163700,116412685,3750,3750,3750,3750,0
20230619,163600,116412685,3750,3750,3750,3750,0
20230619,163500,116412685,3750,3750,3750,3750,2323
20230619,163400,116412685,3750,3750,3750,3750,0
20230619,163300,116412685,3750,3750,3750,3750,0
20230619,163200,116412685,3750,3750,3750,3750,0
20230619,163100,116412685,3750,3750,3750,3750,0
20230619,163000,116412685,3750,3750,3750,3750,0
20230619,162900,116412685,3750,3750,3750,3750,0
20230619,162800,116412685,3750,3750,3750,3750,0
20230619,162700,116412685,3750,3750,3750,3750,0
20230619,162600,116412685,3750,3750,3750,3750,0
20230619,162500,116412685,3750,3750,3750,3750,0
20230619,162400,116412685,3750,3750,3750,3750,0
20230619,162300,116412685,3750,3750,3750,3750,0
20230619,162200,116412685,3750,3750,3750,3750,0
20230619,162100,116412685,3750,3750,3750,3750,0
20230619,162000,116412685,3750,3750,3750,3750,0
20230619,161900,116412685,3750,3750,3750,3750,0
20230619,161800,116412685,3750,3750,3750,3750,0
20230619,161700,116412685,3750,3750,3750,3750,0
20230619,161600,116412685,3750,3750,3750,3750,0
20230619,161500,116412685,3750,3750,3750,3750,0
20230619,161400,116412685,3750,3750,3750,3750,0
20230619,161300,116412685,3750,3750,3750,3750,0
20230619,161200,116412685,3750,3750,3750,3750,0
20230619,161100,116412685,3750,3750,3750,3750,0
20230619,161000,116412685,3750,3750,3750,3750,0
20230619,160900,116412685,3750,3750,3750,3750,0
20230619,160800,116412685,3750,3750,3750,3750,0
20230619,160700,116412685,3750,3750,3750,3750,0
20230619,160600,116412685,3750,3750,3750,3750,0
20230619,160500,116412685,3750,3750,3750,3750,2323
20230619,160400,116412685,3750,3750,3750,3750,0
20230619,160300,116412685,3750,3750,3750,3750,0
20230619,160200,116412685,3750,3750,3750,3750,0
20230619,160100,116412685,3750,3750,3750,3750,0
20230619,160000,116412685,3750,3750,3750,3750,0
20230619,155900,116412685,3750,3750,3750,3750,0
20230619,155800,116412685,3750,3750,3750,3750,0
20230619,155700,116412685,3750,3750,3750,3750,0
20230619,155600,116412685,3750,3750,3750,3750,0
20230619,155500,116412685,3750,3750,3750,3750,0
20230619,155400,116412685,3750,3750,3750,3750,0
20230619,155300,116412685,3750,3750,3750,3750,0
20230619,155200,116412685,3750,3750,3750,3750,0
20230619,155100,116412685,3750,3750,3750,3750,0
20230619,155000,116412685,3750,3750,3750,3750,0
20230619,154900,116412685,3750,3750,3750,3750,0
20230619,154800,116412685,3750,3750,3750,3750,0
20230619,154700,116412685,3750,3750,3750,3750,0
20230619,154600,116412685,3750,3750,3750,3750,0
20230619,154500,116412685,3750,3750,3750,3750,0
20230619,154400,116412685,3750,3750,3750,3750,0
20230619,154300,116412685,3750,3750,3750,3750,0
20230619,154200,116412685,3750,3750,3750,3750,0
20230619,154100,116412685,3750,3750,3750,3750,0
20230619,154000,116412685,3750,3750,3750,3750,0
20230619,153900,116412685,3750,3750,3750,3750,0
20230619,153800,116412685,3750,3750,3750,3750,0
20230619,153700,116412685,3750,3750,3750,3750,0
20230619,153600,116412685,3750,3750,3750,3750,0
20230619,153500,116412685,3750,3750,3750,3750,2323
20230619,153400,116412685,3750,3750,3750,3750,0
20230619,153300,116412685,3750,3750,3750,3750,0
20230619,153200,116412685,3750,3750,3750,3750,0
20230619,153100,116412685,3750,3750,3750,3750,0
20230619,153000,116412685,3750,3750,3750,3750,2323
20230619,152900,107701435,3735,3735,3735,3735,0
20230619,152800,107701435,3735,3735,3735,3735,0
20230619,152700,107701435,3735,3735,3735,3735,0
20230619,152600,107701435,3735,3735,3735,3735,0
20230619,152500,107701435,3735,3735,3735,3735,0
20230619,152400,107701435,3735,3735,3735,3735,0
20230619,152300,107701435,3735,3735,3735,3735,0
20230619,152200,107701435,3735,3735,3735,3735,0
20230619,152100,107701435,3735,3735,3735,3735,0
20230619,152000,107701435,3735,3735,3735,3735,0
20230619,151900,107701435,3735,3735,3735,3735,2
20230619,151800,107693965,3730,3730,3730,3730,6
20230619,151700,107671585,3730,3730,3730,3730,0
20230619,151600,107671585,3730,3725,3730,3725,30
20230619,151500,107559795,3715,3715,3715,3715,0
20230619,151400,107559795,3715,3715,3715,3715,0
20230619,151300,107559795,3715,3715,3715,3715,0
20230619,151200,107559795,3715,3715,3715,3715,0
20230619,151100,107559795,3715,3715,3715,3715,9
20230619,151000,107526360,3715,3715,3715,3715,700
20230619,150900,104925860,3715,3715,3715,3715,0
20230619,150800,104925860,3715,3715,3715,3715,0
20230619,150700,104925860,3715,3735,3735,3715,1271
20230619,150600,100189730,3730,3730,3730,3730,0
20230619,150500,100189730,3730,3730,3730,3730,0
20230619,150400,100189730,3730,3730,3730,3730,8
20230619,150300,100159890,3730,3730,3730,3730,8
20230619,150200,100130050,3730,3730,3730,3730,229
20230619,150100,99275880,3730,3730,3730,3730,3
20230619,150000,99264690,3730,3730,3730,3730,0
20230619,145900,99264690,3730,3730,3730,3730,100
20230619,145800,98891690,3720,3720,3720,3720,5
20230619,145700,98873090,3720,3720,3720,3720,18
20230619,145600,98806130,3720,3720,3720,3720,280
20230619,145500,97764530,3720,3720,3720,3720,0
20230619,145400,97764530,3720,3720,3720,3720,0
20230619,145300,97764530,3720,3720,3720,3720,0
20230619,145200,97764530,3720,3720,3720,3720,1029
20230619,145100,93936650,3715,3715,3715,3715,0
20230619,145000,93936650,3715,3715,3715,3715,0
20230619,144900,93936650,3715,3715,3715,3715,0
20230619,144800,93936650,3715,3715,3715,3715,0
20230619,144700,93936650,3715,3715,3715,3715,17
20230619,144600,93873495,3715,3715,3720,3710,1220
20230619,144500,89340770,3715,3730,3730,3715,2103
20230619,144400,81511765,3730,3730,3730,3730,1290
20230619,144300,76700065,3730,3735,3735,3730,474
20230619,144200,74930495,3735,3735,3735,3735,186
20230619,144100,74235785,3735,3735,3735,3735,625
20230619,144000,71901410,3735,3735,3735,3735,666
20230619,143900,69413900,3740,3740,3740,3740,25
20230619,143800,69320400,3735,3735,3735,3735,0
20230619,143700,69320400,3735,3735,3735,3735,2
20230619,143600,69312930,3735,3740,3740,3735,7
20230619,143500,69286770,3740,3740,3740,3735,60
20230619,143400,69062390,3735,3735,3740,3735,63
20230619,143300,68826835,3735,3735,3735,3735,12
20230619,143200,68782015,3740,3745,3745,3740,335
20230619,143100,67529110,3745,3745,3745,3745,0
20230619,143000,67529110,3745,3745,3745,3745,6
20230619,142900,67506640,3745,3745,3745,3745,14
20230619,142800,67454210,3745,3745,3745,3745,410
20230619,142700,65918760,3745,3745,3745,3745,16
20230619,142600,65858840,3745,3745,3745,3745,255
20230619,142500,64903865,3750,3745,3750,3745,200
20230619,142400,64154365,3745,3750,3750,3745,1321
20230619,142300,59200860,3750,3750,3750,3750,38
20230619,142200,59058360,3755,3755,3755,3755,0
20230619,142100,59058360,3755,3760,3760,3755,2
20230619,142000,59050845,3750,3750,3750,3750,0
20230619,141900,59050845,3750,3750,3750,3750,0
20230619,141800,59050845,3750,3750,3750,3750,0
20230619,141700,59050845,3750,3750,3750,3750,0
20230619,141600,59050845,3750,3750,3750,3750,0
20230619,141500,59050845,3750,3750,3750,3750,0
20230619,141400,59050845,3750,3750,3750,3750,0
20230619,141300,59050845,3750,3750,3750,3750,0
20230619,141200,59050845,3750,3750,3750,3750,0
20230619,141100,59050845,3750,3750,3750,3750,0
20230619,141000,59050845,3750,3750,3750,3750,0
20230619,140900,59050845,3750,3755,3755,3750,1668
20230619,140800,52790265,3755,3755,3755,3755,0
20230619,140700,52790265,3755,3755,3755,3755,0
20230619,140600,52790265,3755,3755,3755,3755,1
20230619,140500,52786510,3755,3755,3755,3755,51
20230619,140400,52595005,3755,3755,3755,3755,0
20230619,140300,52595005,3755,3755,3755,3755,0
20230619,140200,52595005,3755,3755,3755,3755,0
20230619,140100,52595005,3755,3755,3755,3755,14
20230619,140000,52542435,3755,3755,3755,3755,13
20230619,135900,52493620,3755,3760,3760,3755,369
20230619,135800,51106240,3760,3760,3760,3760,0
20230619,135700,51106240,3760,3760,3760,3760,0
20230619,135600,51106240,3760,3760,3760,3760,0
20230619,135500,51106240,3760,3760,3760,3760,0
20230619,135400,51106240,3760,3760,3760,3760,5
20230619,135300,51087440,3760,3760,3760,3760,0
20230619,135200,51087440,3760,3760,3760,3760,0
20230619,135100,51087440,3760,3760,3760,3760,0
20230619,135000,51087440,3760,3760,3760,3760,10
20230619,134900,51049840,3760,3760,3760,3760,10
20230619,134800,51012240,3760,3765,3765,3760,280
20230619,134700,49958090,3760,3760,3760,3760,0
20230619,134600,49958090,3760,3760,3760,3760,7
20230619,134500,49931770,3760,3760,3760,3760,7
20230619,134400,49905450,3760,3765,3765,3760,193
20230619,134300,49178840,3760,3760,3760,3760,0
20230619,134200,49178840,3760,3760,3760,3760,0
20230619,134100,49178840,3760,3760,3760,3760,0
20230619,134000,49178840,3760,3760,3760,3760,0
20230619,133900,49178840,3760,3760,3760,3760,0
20230619,133800,49178840,3760,3760,3760,3760,0
20230619,133700,49178840,3760,3760,3760,3760,0
20230619,133600,49178840,3760,3760,3760,3760,0
20230619,133500,49178840,3760,3760,3760,3760,0
20230619,133400,49178840,3760,3760,3760,3760,0
20230619,133300,49178840,3760,3760,3760,3760,0
20230619,133200,49178840,3760,3760,3760,3760,0
20230619,133100,49178840,3760,3760,3760,3760,0
20230619,133000,49178840,3760,3760,3760,3760,0
20230619,132900,49178840,3760,3760,3760,3760,0
20230619,132800,49178840,3760,3760,3760,3760,0
20230619,132700,49178840,3760,3760,3760,3760,0
20230619,132600,49178840,3760,3760,3760,3760,0
20230619,132500,49178840,3760,3760,3760,3760,0
20230619,132400,49178840,3760,3760,3760,3760,0
20230619,132300,49178840,3760,3760,3760,3760,0
20230619,132200,49178840,3760,3760,3760,3760,0
20230619,132100,49178840,3760,3760,3760,3760,0
20230619,132000,49178840,3760,3760,3760,3760,0
20230619,131900,49178840,3760,3760,3760,3760,0
20230619,131800,49178840,3760,3760,3760,3760,0
20230619,131700,49178840,3760,3760,3760,3760,0
20230619,131600,49178840,3760,3760,3760,3760,0
20230619,131500,49178840,3760,3760,3760,3760,0
20230619,131400,49178840,3760,3760,3760,3760,0
20230619,131300,49178840,3760,3760,3760,3760,0
20230619,131200,49178840,3760,3760,3760,3760,0
20230619,131100,49178840,3760,3760,3760,3760,0
20230619,131000,49178840,3760,3760,3760,3760,0
20230619,130900,49178840,3760,3760,3760,3760,1
20230619,130800,49175080,3760,3760,3760,3760,17
20230619,130700,49111160,3760,3760,3760,3760,0
20230619,130600,49111160,3760,3760,3760,3760,0
20230619,130500,49111160,3760,3760,3760,3760,0
20230619,130400,49111160,3760,3760,3760,3760,0
20230619,130300,49111160,3760,3760,3760,3760,0
20230619,130200,49111160,3760,3760,3760,3760,0
20230619,130100,49111160,3760,3760,3760,3760,0
20230619,130000,49111160,3760,3760,3760,3760,10
20230619,125900,49073560,3760,3760,3760,3760,0
20230619,125800,49073560,3760,3760,3760,3760,0
20230619,125700,49073560,3760,3760,3760,3760,0
20230619,125600,49073560,3760,3760,3760,3760,0
20230619,125500,49073560,3760,3760,3760,3760,0
20230619,125400,49073560,3760,3760,3760,3760,0
20230619,125300,49073560,3760,3760,3760,3760,15
20230619,125200,49017160,3760,3760,3760,3760,0
20230619,125100,49017160,3760,3760,3760,3760,0
20230619,125000,49017160,3760,3760,3760,3760,0
20230619,124900,49017160,3760,3760,3760,3760,0
20230619,124800,49017160,3760,3760,3760,3760,0
20230619,124700,49017160,3760,3760,3760,3760,0
20230619,124600,49017160,3760,3760,3760,3760,0
20230619,124500,49017160,3760,3760,3760,3760,0
20230619,124400,49017160,3760,3760,3760,3760,0
20230619,124300,49017160,3760,3760,3760,3760,0
20230619,124200,49017160,3760,3760,3760,3760,0
20230619,124100,49017160,3760,3760,3760,3760,30
20230619,124000,48904360,3760,3760,3760,3760,0
20230619,123900,48904360,3760,3760,3760,3760,0
20230619,123800,48904360,3760,3760,3760,3760,0
20230619,123700,48904360,3760,3760,3760,3760,0
20230619,123600,48904360,3760,3760,3760,3760,0
20230619,123500,48904360,3760,3760,3760,3760,0
20230619,123400,48904360,3760,3760,3760,3760,0
20230619,123300,48904360,3760,3760,3760,3760,0
20230619,123200,48904360,3760,3760,3760,3760,0
20230619,123100,48904360,3760,3760,3760,3760,5
20230619,123000,48885560,3755,3755,3755,3755,0
20230619,122900,48885560,3755,3755,3755,3755,0
20230619,122800,48885560,3755,3755,3755,3755,0
20230619,122700,48885560,3755,3755,3755,3755,0
20230619,122600,48885560,3755,3755,3755,3755,0
20230619,122500,48885560,3755,3755,3755,3755,0
20230619,122400,48885560,3755,3755,3755,3755,0
20230619,122300,48885560,3755,3765,3770,3755,55
20230619,122200,48678975,3755,3755,3755,3755,1
20230619,122100,48675220,3755,3760,3760,3755,1453
20230619,122000,43219155,3760,3760,3760,3760,0
20230619,121900,43219155,3760,3760,3760,3760,0
20230619,121800,43219155,3760,3760,3760,3760,0
20230619,121700,43219155,3760,3760,3760,3760,0
20230619,121600,43219155,3760,3760,3760,3760,0
20230619,121500,43219155,3760,3760,3760,3760,0
20230619,121400,43219155,3760,3760,3760,3760,3
20230619,121300,43207875,3770,3770,3770,3770,0
20230619,121200,43207875,3770,3770,3770,3770,100
20230619,121100,42830875,3770,3770,3770,3770,0
20230619,121000,42830875,3770,3770,3770,3770,0
20230619,120900,42830875,3770,3770,3770,3770,0
20230619,120800,42830875,3770,3770,3770,3770,0
20230619,120700,42830875,3770,3770,3770,3770,0
20230619,120600,42830875,3770,3770,3770,3770,0
20230619,120500,42830875,3770,3770,3770,3770,0
20230619,120400,42830875,3770,3770,3770,3770,0
20230619,120300,42830875,3770,3770,3770,3770,0
20230619,120200,42830875,3770,3770,3770,3770,0
20230619,120100,42830875,3770,3770,3770,3770,0
20230619,120000,42830875,3770,3770,3770,3770,0
20230619,115900,42830875,3770,3770,3770,3770,0
20230619,115800,42830875,3770,3770,3770,3770,0
20230619,115700,42830875,3770,3770,3770,3770,0
20230619,115600,42830875,3770,3770,3770,3770,0
20230619,115500,42830875,3770,3770,3770,3770,0
20230619,115400,42830875,3770,3770,3770,3770,0
20230619,115300,42830875,3770,3770,3770,3770,0
20230619,115200,42830875,3770,3770,3770,3770,0
20230619,115100,42830875,3770,3770,3770,3770,0
20230619,115000,42830875,3770,3770,3770,3770,0
20230619,114900,42830875,3770,3770,3770,3770,0
20230619,114800,42830875,3770,3770,3770,3770,0
20230619,114700,42830875,3770,3770,3770,3770,0
20230619,114600,42830875,3770,3770,3770,3770,0
20230619,114500,42830875,3770,3770,3770,3770,1
20230619,114400,42827105,3770,3770,3770,3770,0
20230619,114300,42827105,3770,3770,3770,3770,0
20230619,114200,42827105,3770,3770,3770,3770,0
20230619,114100,42827105,3770,3770,3770,3770,0
20230619,114000,42827105,3770,3770,3770,3770,0
20230619,113900,42827105,3770,3770,3770,3770,0
20230619,113800,42827105,3770,3770,3770,3770,0
20230619,113700,42827105,3770,3770,3770,3770,0
20230619,113600,42827105,3770,3770,3770,3770,0
20230619,113500,42827105,3770,3770,3770,3770,0
20230619,113400,42827105,3770,3770,3770,3770,0
20230619,113300,42827105,3770,3770,3770,3770,0
20230619,113200,42827105,3770,3770,3770,3770,0
20230619,113100,42827105,3770,3770,3770,3770,0
20230619,113000,42827105,3770,3770,3770,3770,0
20230619,112900,42827105,3770,3770,3770,3770,0
20230619,112800,42827105,3770,3770,3770,3770,0
20230619,112700,42827105,3770,3770,3770,3770,0
20230619,112600,42827105,3770,3770,3770,3770,0
20230619,112500,42827105,3770,3770,3770,3770,0
20230619,112400,42827105,3770,3770,3770,3770,0
20230619,112300,42827105,3770,3770,3770,3770,0
20230619,112200,42827105,3770,3770,3770,3770,0
20230619,112100,42827105,3770,3770,3770,3770,0
20230619,112000,42827105,3770,3770,3770,3770,0
20230619,111900,42827105,3770,3770,3770,3770,0
20230619,111800,42827105,3770,3770,3770,3770,2494
20230619,111700,33424725,3750,3750,3750,3750,0
20230619,111600,33424725,3750,3750,3750,3750,1
20230619,111500,33420975,3770,3770,3770,3770,0
20230619,111400,33420975,3770,3770,3770,3770,0
20230619,111300,33420975,3770,3770,3770,3770,0
20230619,111200,33420975,3770,3770,3770,3770,0
20230619,111100,33420975,3770,3770,3770,3770,0
20230619,111000,33420975,3770,3770,3770,3770,0
20230619,110900,33420975,3770,3770,3770,3770,0
20230619,110800,33420975,3770,3770,3770,3770,0
20230619,110700,33420975,3770,3770,3770,3770,0
20230619,110600,33420975,3770,3770,3770,3770,0
20230619,110500,33420975,3770,3770,3770,3770,1
20230619,110400,33417205,3750,3750,3750,3750,0
20230619,110300,33417205,3750,3750,3750,3750,0
20230619,110200,33417205,3750,3750,3750,3750,0
20230619,110100,33417205,3750,3750,3750,3750,0
20230619,110000,33417205,3750,3750,3750,3750,0
20230619,105900,33417205,3750,3750,3750,3750,17
20230619,105800,33353455,3750,3750,3750,3750,0
20230619,105700,33353455,3750,3750,3750,3750,0
20230619,105600,33353455,3750,3750,3750,3750,0
20230619,105500,33353455,3750,3750,3750,3750,100
20230619,105400,32978455,3750,3750,3750,3750,0
20230619,105300,32978455,3750,3750,3750,3750,0
20230619,105200,32978455,3750,3750,3750,3750,0
20230619,105100,32978455,3750,3755,3755,3750,1383
20230619,105000,27791800,3760,3760,3760,3760,0
20230619,104900,27791800,3760,3760,3760,3760,0
20230619,104800,27791800,3760,3760,3760,3760,0
20230619,104700,27791800,3760,3760,3760,3760,0
20230619,104600,27791800,3760,3760,3760,3760,0
20230619,104500,27791800,3760,3760,3760,3760,0
20230619,104400,27791800,3760,3760,3760,3760,0
20230619,104300,27791800,3760,3760,3760,3760,0
20230619,104200,27791800,3760,3760,3760,3760,0
20230619,104100,27791800,3760,3760,3760,3760,0
20230619,104000,27791800,3760,3760,3760,3760,0
20230619,103900,27791800,3760,3760,3760,3760,0
20230619,103800,27791800,3760,3760,3760,3760,0
20230619,103700,27791800,3760,3760,3760,3760,0
20230619,103600,27791800,3760,3760,3760,3760,0
20230619,103500,27791800,3760,3760,3760,3760,0
20230619,103400,27791800,3760,3760,3760,3760,10
20230619,103300,27754200,3770,3770,3770,3770,0
20230619,103200,27754200,3770,3770,3770,3770,0
20230619,103100,27754200,3770,3770,3770,3770,0
20230619,103000,27754200,3770,3770,3770,3770,0
20230619,102900,27754200,3770,3770,3770,3770,0
20230619,102800,27754200,3770,3770,3770,3770,0
20230619,102700,27754200,3770,3770,3770,3770,0
20230619,102600,27754200,3770,3770,3770,3770,0
20230619,102500,27754200,3770,3770,3770,3770,0
20230619,102400,27754200,3770,3770,3770,3770,0
20230619,102300,27754200,3770,3770,3770,3770,1
20230619,102200,27750430,3750,3750,3750,3750,0
20230619,102100,27750430,3750,3750,3750,3750,0
20230619,102000,27750430,3750,3750,3750,3750,10
20230619,101900,27712930,3750,3750,3750,3750,0
20230619,101800,27712930,3750,3750,3750,3750,0
20230619,101700,27712930,3750,3750,3750,3750,0
20230619,101600,27712930,3750,3750,3750,3750,0
20230619,101500,27712930,3750,3750,3750,3750,0
20230619,101400,27712930,3750,3750,3750,3750,0
20230619,101300,27712930,3750,3750,3750,3750,3
20230619,101200,27701680,3750,3750,3750,3750,0
20230619,101100,27701680,3750,3750,3750,3750,15
20230619,101000,27645430,3750,3750,3750,3750,0
20230619,100900,27645430,3750,3750,3750,3750,0
20230619,100800,27645430,3750,3750,3750,3750,10
20230619,100700,27607930,3750,3750,3750,3750,0
20230619,100600,27607930,3750,3755,3755,3750,80
20230619,100500,27307870,3750,3750,3750,3750,0
20230619,100400,27307870,3750,3750,3750,3750,0
20230619,100300,27307870,3750,3750,3750,3750,0
20230619,100200,27307870,3750,3750,3750,3750,0
20230619,100100,27307870,3750,3750,3750,3750,0
20230619,100000,27307870,3750,3750,3750,3750,0
20230619,095900,27307870,3750,3750,3750,3750,0
20230619,095800,27307870,3750,3755,3755,3750,470
20230619,095700,25545245,3775,3775,3775,3775,0
20230619,095600,25545245,3775,3775,3775,3775,0
20230619,095500,25545245,3775,3775,3775,3775,0
20230619,095400,25545245,3775,3775,3775,3775,0
20230619,095300,25545245,3775,3775,3775,3775,0
20230619,095200,25545245,3775,3760,3775,3760,3
20230619,095100,25533940,3755,3755,3755,3755,0
20230619,095000,25533940,3755,3750,3755,3750,130
20230619,094900,25045805,3750,3750,3750,3750,0
20230619,094800,25045805,3750,3750,3750,3750,0
20230619,094700,25045805,3750,3750,3750,3750,0
20230619,094600,25045805,3750,3750,3750,3750,0
20230619,094500,25045805,3750,3750,3750,3750,0
20230619,094400,25045805,3750,3750,3750,3750,0
20230619,094300,25045805,3750,3750,3750,3750,0
20230619,094200,25045805,3750,3750,3750,3750,0
20230619,094100,25045805,3750,3750,3750,3750,0
20230619,094000,25045805,3750,3750,3750,3750,0
20230619,093900,25045805,3750,3750,3750,3750,27
20230619,093800,24944555,3755,3755,3755,3755,23
20230619,093700,24858190,3755,3755,3755,3755,0
20230619,093600,24858190,3755,3755,3755,3755,1
20230619,093500,24854435,3755,3755,3755,3755,0
20230619,093400,24854435,3755,3755,3755,3755,0
20230619,093300,24854435,3755,3755,3755,3755,1
20230619,093200,24850680,3755,3755,3755,3755,3
20230619,093100,24839415,3755,3755,3755,3755,1337
20230619,093000,19818980,3755,3760,3760,3755,573
20230619,092900,17664610,3760,3760,3760,3760,0
20230619,092800,17664610,3760,3760,3760,3760,0
20230619,092700,17664610,3760,3760,3760,3760,0
20230619,092600,17664610,3760,3760,3760,3760,0
20230619,092500,17664610,3760,3760,3760,3760,66
20230619,092400,17416450,3765,3765,3765,3765,510
20230619,092300,15496300,3775,3775,3775,3775,0
20230619,092200,15496300,3775,3775,3775,3775,0
20230619,092100,15496300,3775,3775,3775,3775,0
20230619,092000,15496300,3775,3775,3775,3775,0
20230619,091900,15496300,3775,3775,3775,3775,0
20230619,091800,15496300,3775,3775,3775,3775,0
20230619,091700,15496300,3775,3775,3775,3775,10
20230619,091600,15458550,3775,3775,3775,3775,0
20230619,091500,15458550,3775,3775,3775,3775,20
20230619,091400,15383050,3775,3775,3775,3775,0
20230619,091300,15383050,3775,3775,3775,3775,1
20230619,091200,15379275,3760,3760,3760,3760,250
20230619,091100,14439275,3780,3780,3780,3780,0
20230619,091000,14439275,3780,3765,3780,3755,800
20230619,090900,11432505,3780,3780,3780,3780,0
20230619,090800,11432505,3780,3780,3780,3780,0
20230619,090700,11432505,3780,3780,3780,3780,2
20230619,090600,11424945,3780,3780,3780,3780,0
20230619,090500,11424945,3780,3780,3780,3780,2
20230619,090400,11417385,3780,3780,3780,3780,0
20230619,090300,11417385,3780,3780,3780,3780,5
20230619,090200,11398485,3775,3785,3785,3765,1425
20230619,090100,6009850,3785,3770,3785,3765,152
20230619,090000,5435615,3785,3800,3800,3785,1435