KissMeData/010040/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,195000,988656115,3660,3660,3660,3660,1885
20230619,194900,988656115,3660,3660,3660,3660,0
20230619,194800,988656115,3660,3660,3660,3660,0
20230619,194700,988656115,3660,3660,3660,3660,0
20230619,194600,988656115,3660,3660,3660,3660,0
20230619,194500,988656115,3660,3660,3660,3660,0
20230619,194400,988656115,3660,3660,3660,3660,0
20230619,194300,988656115,3660,3660,3660,3660,0
20230619,194200,988656115,3660,3660,3660,3660,0
20230619,194100,988656115,3660,3660,3660,3660,0
20230619,194000,988656115,3660,3660,3660,3660,0
20230619,193900,988656115,3660,3660,3660,3660,0
20230619,193800,988656115,3660,3660,3660,3660,0
20230619,193700,988656115,3660,3660,3660,3660,0
20230619,193600,988656115,3660,3660,3660,3660,0
20230619,193500,988656115,3660,3660,3660,3660,0
20230619,193400,988656115,3660,3660,3660,3660,0
20230619,193300,988656115,3660,3660,3660,3660,0
20230619,193200,988656115,3660,3660,3660,3660,0
20230619,193100,988656115,3660,3660,3660,3660,0
20230619,193000,988656115,3660,3660,3660,3660,0
20230619,192900,988656115,3660,3660,3660,3660,0
20230619,192800,988656115,3660,3660,3660,3660,0
20230619,192700,988656115,3660,3660,3660,3660,0
20230619,192600,988656115,3660,3660,3660,3660,0
20230619,192500,988656115,3660,3660,3660,3660,0
20230619,192400,988656115,3660,3660,3660,3660,0
20230619,192300,988656115,3660,3660,3660,3660,0
20230619,192200,988656115,3660,3660,3660,3660,0
20230619,192100,988656115,3660,3660,3660,3660,0
20230619,192000,988656115,3660,3660,3660,3660,1885
20230619,191900,988656115,3660,3660,3660,3660,0
20230619,191800,988656115,3660,3660,3660,3660,0
20230619,191700,988656115,3660,3660,3660,3660,0
20230619,191600,988656115,3660,3660,3660,3660,0
20230619,191500,988656115,3660,3660,3660,3660,0
20230619,191400,988656115,3660,3660,3660,3660,0
20230619,191300,988656115,3660,3660,3660,3660,0
20230619,191200,988656115,3660,3660,3660,3660,0
20230619,191100,988656115,3660,3660,3660,3660,0
20230619,191000,988656115,3660,3660,3660,3660,0
20230619,190900,988656115,3660,3660,3660,3660,0
20230619,190800,988656115,3660,3660,3660,3660,0
20230619,190700,988656115,3660,3660,3660,3660,0
20230619,190600,988656115,3660,3660,3660,3660,0
20230619,190500,988656115,3660,3660,3660,3660,0
20230619,190400,988656115,3660,3660,3660,3660,0
20230619,190300,988656115,3660,3660,3660,3660,0
20230619,190200,988656115,3660,3660,3660,3660,0
20230619,190100,988656115,3660,3660,3660,3660,0
20230619,190000,988656115,3660,3660,3660,3660,0
20230619,185900,988656115,3660,3660,3660,3660,0
20230619,185800,988656115,3660,3660,3660,3660,0
20230619,185700,988656115,3660,3660,3660,3660,0
20230619,185600,988656115,3660,3660,3660,3660,0
20230619,185500,988656115,3660,3660,3660,3660,0
20230619,185400,988656115,3660,3660,3660,3660,0
20230619,185300,988656115,3660,3660,3660,3660,0
20230619,185200,988656115,3660,3660,3660,3660,0
20230619,185100,988656115,3660,3660,3660,3660,0
20230619,185000,988656115,3660,3660,3660,3660,1885
20230619,184900,988656115,3660,3660,3660,3660,0
20230619,184800,988656115,3660,3660,3660,3660,0
20230619,184700,988656115,3660,3660,3660,3660,0
20230619,184600,988656115,3660,3660,3660,3660,0
20230619,184500,988656115,3660,3660,3660,3660,0
20230619,184400,988656115,3660,3660,3660,3660,0
20230619,184300,988656115,3660,3660,3660,3660,0
20230619,184200,988656115,3660,3660,3660,3660,0
20230619,184100,988656115,3660,3660,3660,3660,0
20230619,184000,988656115,3660,3660,3660,3660,0
20230619,183900,988656115,3660,3660,3660,3660,0
20230619,183800,988656115,3660,3660,3660,3660,0
20230619,183700,988656115,3660,3660,3660,3660,0
20230619,183600,988656115,3660,3660,3660,3660,0
20230619,183500,988656115,3660,3660,3660,3660,0
20230619,183400,988656115,3660,3660,3660,3660,0
20230619,183300,988656115,3660,3660,3660,3660,0
20230619,183200,988656115,3660,3660,3660,3660,0
20230619,183100,988656115,3660,3660,3660,3660,0
20230619,183000,988656115,3660,3660,3660,3660,0
20230619,182900,988656115,3660,3660,3660,3660,0
20230619,182800,988656115,3660,3660,3660,3660,0
20230619,182700,988656115,3660,3660,3660,3660,0
20230619,182600,988656115,3660,3660,3660,3660,0
20230619,182500,988656115,3660,3660,3660,3660,0
20230619,182400,988656115,3660,3660,3660,3660,0
20230619,182300,988656115,3660,3660,3660,3660,0
20230619,182200,988656115,3660,3660,3660,3660,0
20230619,182100,988656115,3660,3660,3660,3660,0
20230619,182000,988656115,3660,3660,3660,3660,1885
20230619,181900,988656115,3660,3660,3660,3660,0
20230619,181800,988656115,3660,3660,3660,3660,0
20230619,181700,988656115,3660,3660,3660,3660,0
20230619,181600,988656115,3660,3660,3660,3660,0
20230619,181500,988656115,3660,3660,3660,3660,0
20230619,181400,988656115,3660,3660,3660,3660,0
20230619,181300,988656115,3660,3660,3660,3660,0
20230619,181200,988656115,3660,3660,3660,3660,0
20230619,181100,988656115,3660,3660,3660,3660,0
20230619,181000,988656115,3660,3660,3660,3660,0
20230619,180900,988656115,3660,3660,3660,3660,0
20230619,180800,988656115,3660,3660,3660,3660,0
20230619,180700,988656115,3660,3660,3660,3660,0
20230619,180600,988656115,3660,3660,3660,3660,0
20230619,180500,988656115,3660,3660,3660,3660,0
20230619,180400,988656115,3660,3660,3660,3660,0
20230619,180300,988656115,3660,3660,3660,3660,0
20230619,180200,988656115,3660,3660,3660,3660,0
20230619,180100,988656115,3660,3660,3660,3660,0
20230619,180000,988656115,3660,3660,3660,3660,0
20230619,175900,988656115,3660,3660,3660,3660,0
20230619,175800,988656115,3660,3660,3660,3660,0
20230619,175700,988656115,3660,3660,3660,3660,0
20230619,175600,988656115,3660,3660,3660,3660,0
20230619,175500,988656115,3660,3660,3660,3660,0
20230619,175400,988656115,3660,3660,3660,3660,0
20230619,175300,988656115,3660,3660,3660,3660,0
20230619,175200,988656115,3660,3660,3660,3660,0
20230619,175100,988656115,3660,3660,3660,3660,0
20230619,175000,988656115,3660,3660,3660,3660,1885
20230619,174900,988656115,3660,3660,3660,3660,0
20230619,174800,988656115,3660,3660,3660,3660,0
20230619,174700,988656115,3660,3660,3660,3660,0
20230619,174600,988656115,3660,3660,3660,3660,0
20230619,174500,988656115,3660,3660,3660,3660,0
20230619,174400,988656115,3660,3660,3660,3660,0
20230619,174300,988656115,3660,3660,3660,3660,0
20230619,174200,988656115,3660,3660,3660,3660,0
20230619,174100,988656115,3660,3660,3660,3660,0
20230619,174000,988656115,3660,3660,3660,3660,0
20230619,173900,988656115,3660,3660,3660,3660,0
20230619,173800,988656115,3660,3660,3660,3660,0
20230619,173700,988656115,3660,3660,3660,3660,0
20230619,173600,988656115,3660,3660,3660,3660,0
20230619,173500,988656115,3660,3660,3660,3660,0
20230619,173400,988656115,3660,3660,3660,3660,0
20230619,173300,988656115,3660,3660,3660,3660,0
20230619,173200,988656115,3660,3660,3660,3660,0
20230619,173100,988656115,3660,3660,3660,3660,0
20230619,173000,988656115,3660,3660,3660,3660,0
20230619,172900,988656115,3660,3660,3660,3660,0
20230619,172800,988656115,3660,3660,3660,3660,0
20230619,172700,988656115,3660,3660,3660,3660,0
20230619,172600,988656115,3660,3660,3660,3660,0
20230619,172500,988656115,3660,3660,3660,3660,0
20230619,172400,988656115,3660,3660,3660,3660,0
20230619,172300,988656115,3660,3660,3660,3660,0
20230619,172200,988656115,3660,3660,3660,3660,0
20230619,172100,988656115,3660,3660,3660,3660,0
20230619,172000,988656115,3660,3660,3660,3660,1885
20230619,171900,988656115,3660,3660,3660,3660,0
20230619,171800,988656115,3660,3660,3660,3660,0
20230619,171700,988656115,3660,3660,3660,3660,0
20230619,171600,988656115,3660,3660,3660,3660,0
20230619,171500,988656115,3660,3660,3660,3660,0
20230619,171400,988656115,3660,3660,3660,3660,0
20230619,171300,988656115,3660,3660,3660,3660,0
20230619,171200,988656115,3660,3660,3660,3660,0
20230619,171100,988656115,3660,3660,3660,3660,0
20230619,171000,988656115,3660,3660,3660,3660,0
20230619,170900,988656115,3660,3660,3660,3660,0
20230619,170800,988656115,3660,3660,3660,3660,0
20230619,170700,988656115,3660,3660,3660,3660,0
20230619,170600,988656115,3660,3660,3660,3660,0
20230619,170500,988656115,3660,3660,3660,3660,0
20230619,170400,988656115,3660,3660,3660,3660,0
20230619,170300,988656115,3660,3660,3660,3660,0
20230619,170200,988656115,3660,3660,3660,3660,0
20230619,170100,988656115,3660,3660,3660,3660,0
20230619,170000,988656115,3660,3660,3660,3660,0
20230619,165900,988656115,3660,3660,3660,3660,0
20230619,165800,988656115,3660,3660,3660,3660,0
20230619,165700,988656115,3660,3660,3660,3660,0
20230619,165600,988656115,3660,3660,3660,3660,0
20230619,165500,988656115,3660,3660,3660,3660,0
20230619,165400,988656115,3660,3660,3660,3660,0
20230619,165300,988656115,3660,3660,3660,3660,0
20230619,165200,988656115,3660,3660,3660,3660,0
20230619,165100,988656115,3660,3660,3660,3660,0
20230619,165000,988656115,3660,3660,3660,3660,1885
20230619,164900,988656115,3660,3660,3660,3660,0
20230619,164800,988656115,3660,3660,3660,3660,0
20230619,164700,988656115,3660,3660,3660,3660,0
20230619,164600,988656115,3660,3660,3660,3660,0
20230619,164500,988656115,3660,3660,3660,3660,0
20230619,164400,988656115,3660,3660,3660,3660,0
20230619,164300,988656115,3660,3660,3660,3660,0
20230619,164200,988656115,3660,3660,3660,3660,0
20230619,164100,988656115,3660,3660,3660,3660,0
20230619,164000,988656115,3660,3660,3660,3660,0
20230619,163900,988656115,3660,3660,3660,3660,0
20230619,163800,988656115,3660,3660,3660,3660,0
20230619,163700,988656115,3660,3660,3660,3660,0
20230619,163600,988656115,3660,3660,3660,3660,0
20230619,163500,988656115,3660,3660,3660,3660,0
20230619,163400,988656115,3660,3660,3660,3660,0
20230619,163300,988656115,3660,3660,3660,3660,0
20230619,163200,988656115,3660,3660,3660,3660,0
20230619,163100,988656115,3660,3660,3660,3660,0
20230619,163000,988656115,3660,3660,3660,3660,0
20230619,162900,988656115,3660,3660,3660,3660,0
20230619,162800,988656115,3660,3660,3660,3660,0
20230619,162700,988656115,3660,3660,3660,3660,0
20230619,162600,988656115,3660,3660,3660,3660,0
20230619,162500,988656115,3660,3660,3660,3660,0
20230619,162400,988656115,3660,3660,3660,3660,0
20230619,162300,988656115,3660,3660,3660,3660,0
20230619,162200,988656115,3660,3660,3660,3660,0
20230619,162100,988656115,3660,3660,3660,3660,0
20230619,162000,988656115,3660,3660,3660,3660,1885
20230619,161900,988656115,3660,3660,3660,3660,0
20230619,161800,988656115,3660,3660,3660,3660,0
20230619,161700,988656115,3660,3660,3660,3660,0
20230619,161600,988656115,3660,3660,3660,3660,0
20230619,161500,988656115,3660,3660,3660,3660,0
20230619,161400,988656115,3660,3660,3660,3660,0
20230619,161300,988656115,3660,3660,3660,3660,0
20230619,161200,988656115,3660,3660,3660,3660,0
20230619,161100,988656115,3660,3660,3660,3660,0
20230619,161000,988656115,3660,3660,3660,3660,0
20230619,160900,988656115,3660,3660,3660,3660,0
20230619,160800,988656115,3660,3660,3660,3660,0
20230619,160700,988656115,3660,3660,3660,3660,0
20230619,160600,988656115,3660,3660,3660,3660,0
20230619,160500,988656115,3660,3660,3660,3660,0
20230619,160400,988656115,3660,3660,3660,3660,0
20230619,160300,988656115,3660,3660,3660,3660,0
20230619,160200,988656115,3660,3660,3660,3660,0
20230619,160100,988656115,3660,3660,3660,3660,0
20230619,160000,988656115,3660,3660,3660,3660,0
20230619,155900,988656115,3660,3660,3660,3660,0
20230619,155800,988656115,3660,3660,3660,3660,0
20230619,155700,988656115,3660,3660,3660,3660,0
20230619,155600,988656115,3660,3660,3660,3660,0
20230619,155500,988656115,3660,3660,3660,3660,0
20230619,155400,988656115,3660,3660,3660,3660,0
20230619,155300,988656115,3660,3660,3660,3660,0
20230619,155200,988656115,3660,3660,3660,3660,0
20230619,155100,988656115,3660,3660,3660,3660,0
20230619,155000,988656115,3660,3660,3660,3660,1885
20230619,154900,988656115,3660,3660,3660,3660,0
20230619,154800,988656115,3660,3660,3660,3660,0
20230619,154700,988656115,3660,3660,3660,3660,0
20230619,154600,988656115,3660,3660,3660,3660,0
20230619,154500,988656115,3660,3660,3660,3660,0
20230619,154400,988656115,3660,3660,3660,3660,0
20230619,154300,988656115,3660,3660,3660,3660,0
20230619,154200,988656115,3660,3660,3660,3660,0
20230619,154100,988656115,3660,3660,3660,3660,0
20230619,154000,988656115,3660,3660,3660,3660,0
20230619,153900,988656115,3660,3660,3660,3660,0
20230619,153800,988656115,3660,3660,3660,3660,0
20230619,153700,988656115,3660,3660,3660,3660,0
20230619,153600,988656115,3660,3660,3660,3660,0
20230619,153500,988656115,3660,3660,3660,3660,0
20230619,153400,988656115,3660,3660,3660,3660,0
20230619,153300,988656115,3660,3660,3660,3660,0
20230619,153200,988656115,3660,3660,3660,3660,0
20230619,153100,988656115,3660,3660,3660,3660,0
20230619,153000,988656115,3660,3660,3660,3660,1885
20230619,152900,981757015,3645,3645,3645,3645,0
20230619,152800,981757015,3645,3645,3645,3645,0
20230619,152700,981757015,3645,3645,3645,3645,0
20230619,152600,981757015,3645,3645,3645,3645,0
20230619,152500,981757015,3645,3645,3645,3645,0
20230619,152400,981757015,3645,3645,3645,3645,0
20230619,152300,981757015,3645,3645,3645,3645,0
20230619,152200,981757015,3645,3645,3645,3645,0
20230619,152100,981757015,3645,3645,3645,3645,0
20230619,152000,981757015,3645,3645,3645,3645,0
20230619,151900,981757015,3645,3635,3645,3635,547
20230619,151800,979768660,3645,3645,3645,3645,103
20230619,151700,979393225,3635,3640,3640,3635,393
20230619,151600,977963295,3635,3635,3635,3635,291
20230619,151500,976905510,3635,3640,3640,3630,1712
20230619,151400,970682675,3635,3635,3635,3635,316
20230619,151300,969534015,3635,3635,3635,3635,10
20230619,151200,969497665,3630,3640,3640,3630,1030
20230619,151100,965756190,3650,3650,3650,3650,0
20230619,151000,965756190,3650,3635,3650,3630,1137
20230619,150900,961622640,3635,3645,3645,3635,3000
20230619,150800,950714655,3640,3640,3640,3640,19
20230619,150700,950645495,3640,3640,3650,3640,1028
20230619,150600,946903565,3640,3640,3640,3640,54
20230619,150500,946707005,3640,3640,3640,3640,624
20230619,150400,944435645,3650,3650,3650,3650,10
20230619,150300,944399145,3640,3640,3640,3640,12
20230619,150200,944355465,3640,3650,3650,3640,1899
20230619,150100,937435045,3645,3645,3645,3645,95
20230619,150000,937088770,3645,3645,3655,3645,300
20230619,145900,935994770,3645,3650,3650,3645,400
20230619,145800,934536490,3655,3655,3655,3655,0
20230619,145700,934536490,3655,3645,3655,3645,22
20230619,145600,934456280,3645,3655,3655,3645,62
20230619,145500,934230280,3650,3645,3650,3645,10
20230619,145400,934193790,3645,3650,3650,3645,38
20230619,145300,934055230,3650,3650,3650,3650,396
20230619,145200,932609830,3650,3655,3655,3650,966
20230619,145100,929083920,3660,3660,3660,3660,100
20230619,145000,928717920,3660,3660,3660,3660,0
20230619,144900,928717920,3660,3660,3660,3660,10
20230619,144800,928681320,3660,3655,3660,3650,308
20230619,144700,927556390,3660,3660,3660,3660,0
20230619,144600,927556390,3660,3655,3660,3655,612
20230619,144500,925316495,3645,3650,3650,3645,284
20230619,144400,924281065,3645,3645,3645,3645,411
20230619,144300,922782970,3645,3650,3650,3645,2564
20230619,144200,913431745,3655,3655,3655,3655,261
20230619,144100,912477790,3655,3655,3655,3655,28
20230619,144000,912375450,3660,3660,3660,3660,0
20230619,143900,912375450,3660,3660,3660,3660,0
20230619,143800,912375450,3660,3660,3660,3660,250
20230619,143700,911460450,3655,3655,3655,3655,30
20230619,143600,911350800,3660,3655,3660,3655,106
20230619,143500,910963365,3655,3655,3655,3655,17
20230619,143400,910901230,3650,3650,3650,3650,113
20230619,143300,910488780,3645,3645,3645,3645,158
20230619,143200,909912870,3645,3650,3650,3645,1144
20230619,143100,905742985,3645,3645,3645,3645,0
20230619,143000,905742985,3645,3650,3650,3645,358
20230619,142900,904438070,3655,3645,3655,3645,13
20230619,142800,904390655,3655,3650,3655,3645,10
20230619,142700,904354120,3645,3650,3650,3645,5233
20230619,142600,885267995,3650,3650,3650,3650,20
20230619,142500,885194995,3650,3655,3655,3650,500
20230619,142400,883369990,3650,3650,3650,3650,0
20230619,142300,883369990,3650,3650,3650,3650,100
20230619,142200,883004990,3650,3650,3650,3650,0
20230619,142100,883004990,3650,3650,3650,3650,0
20230619,142000,883004990,3650,3650,3650,3650,131
20230619,141900,882526840,3650,3650,3650,3650,7
20230619,141800,882501290,3650,3645,3650,3645,515
20230619,141700,880622615,3650,3650,3650,3645,534
20230619,141600,878675050,3645,3650,3660,3645,370
20230619,141500,877326015,3655,3655,3655,3655,1
20230619,141400,877322360,3645,3650,3650,3645,300
20230619,141300,876227435,3650,3650,3650,3650,0
20230619,141200,876227435,3650,3655,3655,3650,2039
20230619,141100,868783615,3655,3655,3655,3655,47
20230619,141000,868611830,3655,3655,3655,3655,125
20230619,140900,868154955,3650,3650,3650,3650,150
20230619,140800,867607455,3650,3650,3650,3650,600
20230619,140700,865417455,3655,3650,3655,3650,31
20230619,140600,865304300,3650,3650,3650,3650,0
20230619,140500,865304300,3650,3655,3655,3650,7
20230619,140400,865278720,3650,3650,3650,3650,0
20230619,140300,865278720,3650,3650,3650,3650,60
20230619,140200,865059720,3650,3650,3650,3650,100
20230619,140100,864694720,3655,3655,3655,3655,2
20230619,140000,864687410,3655,3655,3655,3655,0
20230619,135900,864687410,3655,3655,3655,3650,10340
20230619,135800,826939710,3655,3655,3655,3655,0
20230619,135700,826939710,3655,3655,3655,3655,661
20230619,135600,824523755,3665,3655,3665,3655,1220
20230619,135500,820063515,3655,3655,3660,3655,132
20230619,135400,819581050,3655,3655,3655,3655,0
20230619,135300,819581050,3655,3655,3655,3655,5785
20230619,135200,798436875,3655,3660,3660,3655,450
20230619,135100,796792075,3655,3655,3660,3655,207
20230619,135000,796035485,3655,3655,3655,3655,0
20230619,134900,796035485,3655,3660,3660,3655,550
20230619,134800,794025230,3655,3655,3655,3655,0
20230619,134700,794025230,3655,3655,3655,3655,0
20230619,134600,794025230,3655,3655,3655,3655,0
20230619,134500,794025230,3655,3655,3655,3655,994
20230619,134400,790392160,3655,3660,3660,3655,116
20230619,134300,789968175,3655,3655,3655,3655,3000
20230619,134200,779003175,3655,3655,3655,3655,300
20230619,134100,777906675,3655,3670,3670,3655,5384
20230619,134000,758214660,3670,3670,3670,3670,0
20230619,133900,758214660,3670,3670,3670,3670,0
20230619,133800,758214660,3670,3670,3670,3670,10
20230619,133700,758177960,3670,3670,3670,3670,47
20230619,133600,758005470,3660,3665,3665,3660,297
20230619,133500,756918245,3670,3670,3670,3670,0
20230619,133400,756918245,3670,3665,3670,3660,2397
20230619,133300,748142850,3665,3665,3665,3665,115
20230619,133200,747721375,3670,3670,3670,3670,300
20230619,133100,746620375,3670,3665,3670,3665,149
20230619,133000,746074285,3665,3670,3670,3665,35
20230619,132900,745946005,3665,3665,3665,3665,0
20230619,132800,745946005,3665,3665,3665,3665,3
20230619,132700,745935010,3670,3670,3670,3670,1
20230619,132600,745931340,3665,3665,3665,3665,358
20230619,132500,744619270,3670,3670,3670,3670,16
20230619,132400,744560550,3670,3670,3670,3670,12
20230619,132300,744516510,3665,3665,3665,3660,2917
20230619,132200,733826910,3665,3665,3665,3665,924
20230619,132100,730440450,3665,3665,3665,3665,107
20230619,132000,730048295,3670,3670,3670,3670,1
20230619,131900,730044625,3660,3660,3660,3660,0
20230619,131800,730044625,3660,3670,3670,3660,537
20230619,131700,728076555,3670,3670,3670,3670,552
20230619,131600,726050715,3670,3670,3670,3670,300
20230619,131500,724949715,3670,3670,3670,3670,0
20230619,131400,724949715,3670,3670,3670,3670,463
20230619,131300,723250505,3670,3670,3670,3670,60
20230619,131200,723030305,3660,3670,3670,3660,529
20230619,131100,721090780,3660,3665,3665,3660,3002
20230619,131000,710102545,3670,3670,3670,3670,0
20230619,130900,710102545,3670,3670,3670,3670,0
20230619,130800,710102545,3670,3670,3670,3670,462
20230619,130700,708407005,3670,3675,3675,3670,561
20230619,130600,706348130,3675,3675,3675,3675,0
20230619,130500,706348130,3675,3675,3675,3675,0
20230619,130400,706348130,3675,3675,3675,3675,1
20230619,130300,706344455,3670,3675,3675,3670,11
20230619,130200,706304080,3670,3670,3670,3670,0
20230619,130100,706304080,3670,3670,3670,3670,110
20230619,130000,705900380,3665,3665,3665,3665,1504
20230619,125900,700388220,3670,3670,3670,3665,121
20230619,125800,699944650,3665,3665,3665,3665,515
20230619,125700,698057175,3670,3670,3670,3670,850
20230619,125600,694937675,3670,3670,3670,3670,0
20230619,125500,694937675,3670,3670,3670,3670,1
20230619,125400,694934005,3665,3665,3665,3665,469
20230619,125300,693215120,3670,3670,3670,3670,0
20230619,125200,693215120,3670,3670,3670,3670,0
20230619,125100,693215120,3670,3670,3670,3670,50
20230619,125000,693031620,3670,3670,3670,3670,0
20230619,124900,693031620,3670,3670,3670,3670,50
20230619,124800,692848120,3670,3665,3670,3665,60
20230619,124700,692628080,3665,3665,3665,3665,3052
20230619,124600,681442500,3670,3665,3670,3665,736
20230619,124500,678745020,3665,3665,3665,3665,64
20230619,124400,678510460,3670,3670,3670,3670,0
20230619,124300,678510460,3670,3670,3670,3670,0
20230619,124200,678510460,3670,3670,3670,3670,36
20230619,124100,678378340,3670,3675,3675,3670,2000
20230619,124000,671037040,3675,3675,3675,3675,1
20230619,123900,671033365,3680,3680,3680,3680,27
20230619,123800,670934005,3680,3680,3680,3680,123
20230619,123700,670481365,3680,3680,3680,3680,50
20230619,123600,670297365,3680,3680,3680,3675,132
20230619,123500,669811905,3675,3680,3680,3675,51
20230619,123400,669624475,3680,3680,3680,3680,201
20230619,123300,668884795,3675,3675,3675,3675,0
20230619,123200,668884795,3675,3675,3675,3675,0
20230619,123100,668884795,3675,3680,3680,3675,201
20230619,123000,668146115,3675,3675,3675,3675,0
20230619,122900,668146115,3675,3675,3675,3675,0
20230619,122800,668146115,3675,3675,3675,3675,0
20230619,122700,668146115,3675,3675,3675,3675,1
20230619,122600,668142440,3675,3675,3675,3675,0
20230619,122500,668142440,3675,3685,3685,3675,51
20230619,122400,667955005,3685,3680,3685,3680,1593
20230619,122300,662084805,3685,3685,3685,3685,0
20230619,122200,662084805,3685,3680,3685,3680,16
20230619,122100,662025920,3670,3670,3670,3670,0
20230619,122000,662025920,3670,3670,3670,3670,0
20230619,121900,662025920,3670,3675,3675,3670,87
20230619,121800,661706625,3670,3680,3680,3670,1108
20230619,121700,657639365,3685,3680,3685,3680,912
20230619,121600,654280925,3680,3685,3685,3680,91
20230619,121500,653945970,3685,3685,3685,3685,2
20230619,121400,653938600,3685,3680,3685,3680,44
20230619,121300,653776500,3680,3680,3680,3680,7
20230619,121200,653750740,3680,3685,3685,3680,207
20230619,121100,652987980,3685,3685,3685,3685,0
20230619,121000,652987980,3685,3685,3685,3685,1
20230619,120900,652984295,3680,3680,3680,3680,3139
20230619,120800,641432775,3685,3680,3685,3680,37
20230619,120700,641296465,3680,3680,3680,3680,167
20230619,120600,640681905,3680,3675,3680,3675,31
20230619,120500,640567925,3675,3675,3675,3675,10
20230619,120400,640531175,3670,3670,3670,3670,0
20230619,120300,640531175,3670,3670,3670,3670,1241
20230619,120200,635976705,3670,3670,3670,3670,2737
20230619,120100,625931915,3675,3670,3675,3670,25
20230619,120000,625840100,3670,3670,3670,3670,0
20230619,115900,625840100,3670,3670,3670,3670,200
20230619,115800,625106100,3670,3675,3675,3670,4
20230619,115700,625091415,3670,3670,3670,3670,0
20230619,115600,625091415,3670,3670,3670,3670,0
20230619,115500,625091415,3670,3685,3685,3670,935
20230619,115400,621654540,3685,3685,3685,3685,0
20230619,115300,621654540,3685,3685,3685,3685,310
20230619,115200,620512190,3680,3680,3680,3680,247
20230619,115100,619603230,3680,3685,3685,3680,372
20230619,115000,618234185,3685,3690,3690,3685,14
20230619,114900,618182540,3690,3690,3690,3690,0
20230619,114800,618182540,3690,3690,3690,3690,331
20230619,114700,616961150,3680,3685,3685,3680,6
20230619,114600,616939065,3690,3690,3690,3690,0
20230619,114500,616939065,3690,3690,3690,3690,588
20230619,114400,614769345,3685,3680,3685,3680,56
20230619,114300,614562995,3685,3680,3685,3670,289
20230619,114200,613501165,3680,3680,3680,3680,1
20230619,114100,613497485,3675,3675,3675,3675,144
20230619,114000,612968285,3675,3675,3675,3675,436
20230619,113900,611365985,3675,3675,3680,3675,55
20230619,113800,611163775,3680,3680,3680,3675,480
20230619,113700,609398450,3680,3680,3680,3680,0
20230619,113600,609398450,3680,3685,3685,3680,20
20230619,113500,609324795,3690,3690,3690,3690,1
20230619,113400,609321105,3690,3690,3690,3690,0
20230619,113300,609321105,3690,3690,3690,3690,6
20230619,113200,609298965,3690,3690,3690,3690,107
20230619,113100,608904135,3680,3685,3685,3680,247
20230619,113000,607993945,3690,3690,3690,3690,6
20230619,112900,607971805,3680,3690,3690,3680,26
20230619,112800,607875875,3690,3690,3690,3690,233
20230619,112700,607016105,3690,3680,3690,3680,81
20230619,112600,606717225,3690,3690,3690,3690,0
20230619,112500,606717225,3690,3680,3690,3675,465
20230619,112400,605005990,3680,3680,3680,3680,290
20230619,112300,603938790,3680,3665,3680,3665,14
20230619,112200,603887345,3670,3670,3670,3670,769
20230619,112100,601065115,3670,3675,3675,3665,265
20230619,112000,600092615,3675,3675,3675,3675,194
20230619,111900,599379665,3680,3680,3680,3680,20
20230619,111800,599306065,3680,3680,3680,3680,1
20230619,111700,599302385,3680,3680,3680,3680,0
20230619,111600,599302385,3680,3680,3680,3680,0
20230619,111500,599302385,3680,3680,3680,3680,20
20230619,111400,599228785,3675,3665,3675,3665,37
20230619,111300,599092820,3665,3670,3670,3665,2085
20230619,111200,591440950,3670,3675,3675,3670,100
20230619,111100,591073900,3675,3675,3675,3675,0
20230619,111000,591073900,3675,3675,3675,3675,1
20230619,110900,591070225,3675,3675,3675,3675,1
20230619,110800,591066550,3675,3675,3675,3675,152
20230619,110700,590507950,3675,3680,3680,3675,95
20230619,110600,590158810,3675,3675,3675,3675,0
20230619,110500,590158810,3675,3675,3675,3675,0
20230619,110400,590158810,3675,3675,3675,3675,0
20230619,110300,590158810,3675,3675,3675,3675,244
20230619,110200,589262110,3675,3670,3675,3670,37
20230619,110100,589126170,3675,3675,3675,3675,20
20230619,110000,589052670,3665,3665,3665,3665,500
20230619,105900,587220170,3665,3665,3665,3665,0
20230619,105800,587220170,3665,3665,3665,3665,243
20230619,105700,586329575,3665,3670,3670,3665,8
20230619,105600,586300220,3670,3670,3670,3670,0
20230619,105500,586300220,3670,3670,3670,3670,394
20230619,105400,584854240,3670,3670,3670,3670,10
20230619,105300,584817540,3675,3665,3675,3665,11
20230619,105200,584777195,3665,3665,3665,3665,100
20230619,105100,584410695,3665,3665,3665,3665,17
20230619,105000,584348390,3665,3665,3665,3665,0
20230619,104900,584348390,3665,3670,3670,3665,1184
20230619,104800,580008855,3675,3675,3675,3675,11
20230619,104700,579968430,3675,3675,3675,3675,10
20230619,104600,579931680,3675,3675,3675,3675,5
20230619,104500,579913305,3675,3675,3675,3675,60
20230619,104400,579692805,3675,3675,3675,3675,2
20230619,104300,579685455,3665,3665,3665,3665,550
20230619,104200,577669705,3665,3670,3675,3665,429
20230619,104100,576096095,3670,3680,3680,3670,162
20230619,104000,575501285,3670,3670,3670,3670,0
20230619,103900,575501285,3670,3670,3670,3670,0
20230619,103800,575501285,3670,3670,3670,3670,0
20230619,103700,575501285,3670,3670,3670,3670,155
20230619,103600,574932435,3670,3670,3680,3665,2271
20230619,103500,566605165,3670,3675,3675,3670,685
20230619,103400,564091165,3670,3670,3670,3670,1000
20230619,103300,560421165,3670,3670,3670,3670,0
20230619,103200,560421165,3670,3670,3670,3670,0
20230619,103100,560421165,3670,3675,3675,3670,185
20230619,103000,559741640,3680,3680,3680,3680,40
20230619,102900,559594440,3680,3680,3680,3680,10
20230619,102800,559557640,3675,3675,3675,3675,0
20230619,102700,559557640,3675,3670,3675,3665,965
20230619,102600,556019445,3675,3675,3675,3675,0
20230619,102500,556019445,3675,3675,3675,3675,2044
20230619,102400,548507745,3675,3675,3680,3665,2416
20230619,102300,539643375,3680,3670,3685,3670,126
20230619,102200,539180490,3675,3680,3685,3675,642
20230619,102100,536820815,3685,3680,3685,3680,32
20230619,102000,536702900,3685,3665,3685,3665,320
20230619,101900,535529170,3670,3675,3675,3670,3585
20230619,101800,522372025,3670,3680,3680,3670,1057
20230619,101700,518491745,3680,3680,3695,3680,17
20230619,101600,518429140,3670,3680,3680,3670,1291
20230619,101500,513689900,3680,3685,3685,3675,2348
20230619,101400,505040105,3690,3690,3690,3690,398
20230619,101300,503571485,3690,3690,3690,3690,1
20230619,101200,503567795,3675,3675,3675,3675,0
20230619,101100,503567795,3675,3675,3675,3675,161
20230619,101000,502976120,3675,3690,3690,3675,1608
20230619,100900,497066270,3680,3680,3680,3680,1
20230619,100800,497062590,3680,3685,3685,3680,1051
20230619,100700,493191015,3690,3690,3690,3690,162
20230619,100600,492593235,3685,3690,3690,3685,390
20230619,100500,491154730,3685,3685,3685,3685,9
20230619,100400,491121565,3690,3690,3690,3690,27
20230619,100300,491021935,3690,3690,3690,3690,11
20230619,100200,490981345,3695,3695,3695,3695,21
20230619,100100,490903750,3695,3700,3700,3695,653
20230619,100000,488489490,3700,3700,3700,3700,127
20230619,095900,488019590,3700,3700,3700,3700,200
20230619,095800,487279590,3695,3695,3705,3695,504
20230619,095700,485416010,3685,3690,3690,3685,167
20230619,095600,484800065,3695,3685,3695,3685,129
20230619,095500,484323420,3685,3685,3690,3685,503
20230619,095400,482469615,3685,3685,3685,3685,100
20230619,095300,482101115,3685,3685,3685,3685,141
20230619,095200,481581530,3695,3695,3695,3695,135
20230619,095100,481082705,3695,3695,3700,3695,115
20230619,095000,480657280,3695,3700,3700,3690,306
20230619,094900,479526585,3700,3690,3700,3690,30
20230619,094800,479415595,3695,3675,3695,3675,4949
20230619,094700,461143020,3675,3675,3675,3655,12476
20230619,094600,415475040,3685,3680,3685,3670,3481
20230619,094500,402690320,3680,3680,3680,3680,27
20230619,094400,402590960,3680,3680,3680,3675,155
20230619,094300,402020605,3675,3675,3680,3675,1381
20230619,094200,396943370,3675,3690,3690,3675,2925
20230619,094100,386180925,3690,3685,3690,3685,23
20230619,094000,386096065,3675,3680,3690,3675,3912
20230619,093900,371707755,3680,3690,3690,3680,3
20230619,093800,371696705,3690,3680,3695,3680,32
20230619,093700,371578910,3680,3690,3690,3680,1004
20230619,093600,367874170,3690,3685,3690,3680,1092
20230619,093500,363852760,3690,3690,3690,3690,2295
20230619,093400,355384210,3695,3680,3695,3680,774
20230619,093300,352529320,3680,3695,3700,3680,2276
20230619,093200,344130200,3700,3710,3710,3700,2445
20230619,093100,335068710,3710,3705,3710,3705,130
20230619,093000,334586935,3700,3700,3700,3695,778
20230619,092900,331711795,3700,3695,3700,3685,2061
20230619,092800,324102395,3695,3700,3700,3695,51
20230619,092700,323913700,3700,3705,3705,3695,104
20230619,092600,323528895,3720,3700,3720,3695,1016
20230619,092500,319773305,3720,3720,3720,3700,2190
20230619,092400,311628730,3725,3715,3725,3715,253
20230619,092300,310688475,3705,3690,3710,3690,1082
20230619,092200,306681500,3695,3690,3695,3680,4523
20230619,092100,290007705,3690,3700,3700,3690,452
20230619,092000,288338695,3700,3710,3710,3700,589
20230619,091900,286159250,3695,3715,3715,3695,4056
20230619,091800,271142160,3715,3735,3735,3715,2433
20230619,091700,262084340,3740,3740,3740,3735,960
20230619,091600,258493950,3740,3715,3745,3715,10002
20230619,091500,221162145,3705,3710,3710,3705,1928
20230619,091400,214018235,3710,3725,3725,3710,2108
20230619,091300,206187235,3730,3735,3735,3725,1245
20230619,091200,201542305,3735,3730,3735,3730,2645
20230619,091100,191667445,3730,3735,3735,3730,1014
20230619,091000,187880175,3735,3730,3735,3730,1941
20230619,090900,180631040,3735,3710,3755,3705,11570
20230619,090800,137338505,3710,3725,3735,3705,4821
20230619,090700,119395420,3725,3725,3725,3705,1152
20230619,090600,115115355,3725,3715,3725,3710,1432
20230619,090500,109792575,3715,3705,3715,3705,1902
20230619,090400,102743950,3720,3695,3720,3695,1686
20230619,090300,96496265,3695,3665,3695,3665,379
20230619,090200,95098475,3670,3700,3700,3660,8630
20230619,090100,63413000,3670,3675,3705,3665,6026
20230619,090000,41247755,3680,3690,3690,3680,10360