KissMeData/014790/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,192800,355883995,2820,2820,2820,2820,7899
20230619,192700,355883995,2820,2820,2820,2820,0
20230619,192600,355883995,2820,2820,2820,2820,0
20230619,192500,355883995,2820,2820,2820,2820,0
20230619,192400,355883995,2820,2820,2820,2820,0
20230619,192300,355883995,2820,2820,2820,2820,0
20230619,192200,355883995,2820,2820,2820,2820,0
20230619,192100,355883995,2820,2820,2820,2820,0
20230619,192000,355883995,2820,2820,2820,2820,0
20230619,191900,355883995,2820,2820,2820,2820,0
20230619,191800,355883995,2820,2820,2820,2820,0
20230619,191700,355883995,2820,2820,2820,2820,0
20230619,191600,355883995,2820,2820,2820,2820,0
20230619,191500,355883995,2820,2820,2820,2820,0
20230619,191400,355883995,2820,2820,2820,2820,0
20230619,191300,355883995,2820,2820,2820,2820,0
20230619,191200,355883995,2820,2820,2820,2820,0
20230619,191100,355883995,2820,2820,2820,2820,0
20230619,191000,355883995,2820,2820,2820,2820,0
20230619,190900,355883995,2820,2820,2820,2820,0
20230619,190800,355883995,2820,2820,2820,2820,0
20230619,190700,355883995,2820,2820,2820,2820,0
20230619,190600,355883995,2820,2820,2820,2820,0
20230619,190500,355883995,2820,2820,2820,2820,0
20230619,190400,355883995,2820,2820,2820,2820,0
20230619,190300,355883995,2820,2820,2820,2820,0
20230619,190200,355883995,2820,2820,2820,2820,0
20230619,190100,355883995,2820,2820,2820,2820,0
20230619,190000,355883995,2820,2820,2820,2820,0
20230619,185900,355883995,2820,2820,2820,2820,0
20230619,185800,355883995,2820,2820,2820,2820,7899
20230619,185700,355883995,2820,2820,2820,2820,0
20230619,185600,355883995,2820,2820,2820,2820,0
20230619,185500,355883995,2820,2820,2820,2820,0
20230619,185400,355883995,2820,2820,2820,2820,0
20230619,185300,355883995,2820,2820,2820,2820,0
20230619,185200,355883995,2820,2820,2820,2820,0
20230619,185100,355883995,2820,2820,2820,2820,0
20230619,185000,355883995,2820,2820,2820,2820,0
20230619,184900,355883995,2820,2820,2820,2820,0
20230619,184800,355883995,2820,2820,2820,2820,0
20230619,184700,355883995,2820,2820,2820,2820,0
20230619,184600,355883995,2820,2820,2820,2820,0
20230619,184500,355883995,2820,2820,2820,2820,0
20230619,184400,355883995,2820,2820,2820,2820,0
20230619,184300,355883995,2820,2820,2820,2820,0
20230619,184200,355883995,2820,2820,2820,2820,0
20230619,184100,355883995,2820,2820,2820,2820,0
20230619,184000,355883995,2820,2820,2820,2820,0
20230619,183900,355883995,2820,2820,2820,2820,0
20230619,183800,355883995,2820,2820,2820,2820,0
20230619,183700,355883995,2820,2820,2820,2820,0
20230619,183600,355883995,2820,2820,2820,2820,0
20230619,183500,355883995,2820,2820,2820,2820,0
20230619,183400,355883995,2820,2820,2820,2820,0
20230619,183300,355883995,2820,2820,2820,2820,0
20230619,183200,355883995,2820,2820,2820,2820,0
20230619,183100,355883995,2820,2820,2820,2820,0
20230619,183000,355883995,2820,2820,2820,2820,0
20230619,182900,355883995,2820,2820,2820,2820,0
20230619,182800,355883995,2820,2820,2820,2820,7899
20230619,182700,355883995,2820,2820,2820,2820,0
20230619,182600,355883995,2820,2820,2820,2820,0
20230619,182500,355883995,2820,2820,2820,2820,0
20230619,182400,355883995,2820,2820,2820,2820,0
20230619,182300,355883995,2820,2820,2820,2820,0
20230619,182200,355883995,2820,2820,2820,2820,0
20230619,182100,355883995,2820,2820,2820,2820,0
20230619,182000,355883995,2820,2820,2820,2820,0
20230619,181900,355883995,2820,2820,2820,2820,0
20230619,181800,355883995,2820,2820,2820,2820,0
20230619,181700,355883995,2820,2820,2820,2820,0
20230619,181600,355883995,2820,2820,2820,2820,0
20230619,181500,355883995,2820,2820,2820,2820,0
20230619,181400,355883995,2820,2820,2820,2820,0
20230619,181300,355883995,2820,2820,2820,2820,0
20230619,181200,355883995,2820,2820,2820,2820,0
20230619,181100,355883995,2820,2820,2820,2820,0
20230619,181000,355883995,2820,2820,2820,2820,0
20230619,180900,355883995,2820,2820,2820,2820,0
20230619,180800,355883995,2820,2820,2820,2820,0
20230619,180700,355883995,2820,2820,2820,2820,0
20230619,180600,355883995,2820,2820,2820,2820,0
20230619,180500,355883995,2820,2820,2820,2820,0
20230619,180400,355883995,2820,2820,2820,2820,0
20230619,180300,355883995,2820,2820,2820,2820,0
20230619,180200,355883995,2820,2820,2820,2820,0
20230619,180100,355883995,2820,2820,2820,2820,0
20230619,180000,355883995,2820,2820,2820,2820,0
20230619,175900,355883995,2820,2820,2820,2820,0
20230619,175800,355883995,2820,2820,2820,2820,7899
20230619,175700,355883995,2820,2820,2820,2820,0
20230619,175600,355883995,2820,2820,2820,2820,0
20230619,175500,355883995,2820,2820,2820,2820,0
20230619,175400,355883995,2820,2820,2820,2820,0
20230619,175300,355883995,2820,2820,2820,2820,0
20230619,175200,355883995,2820,2820,2820,2820,0
20230619,175100,355883995,2820,2820,2820,2820,0
20230619,175000,355883995,2820,2820,2820,2820,0
20230619,174900,355883995,2820,2820,2820,2820,0
20230619,174800,355883995,2820,2820,2820,2820,0
20230619,174700,355883995,2820,2820,2820,2820,0
20230619,174600,355883995,2820,2820,2820,2820,0
20230619,174500,355883995,2820,2820,2820,2820,0
20230619,174400,355883995,2820,2820,2820,2820,0
20230619,174300,355883995,2820,2820,2820,2820,0
20230619,174200,355883995,2820,2820,2820,2820,0
20230619,174100,355883995,2820,2820,2820,2820,0
20230619,174000,355883995,2820,2820,2820,2820,0
20230619,173900,355883995,2820,2820,2820,2820,0
20230619,173800,355883995,2820,2820,2820,2820,0
20230619,173700,355883995,2820,2820,2820,2820,0
20230619,173600,355883995,2820,2820,2820,2820,0
20230619,173500,355883995,2820,2820,2820,2820,0
20230619,173400,355883995,2820,2820,2820,2820,0
20230619,173300,355883995,2820,2820,2820,2820,0
20230619,173200,355883995,2820,2820,2820,2820,0
20230619,173100,355883995,2820,2820,2820,2820,0
20230619,173000,355883995,2820,2820,2820,2820,0
20230619,172900,355883995,2820,2820,2820,2820,0
20230619,172800,355883995,2820,2820,2820,2820,7899
20230619,172700,355883995,2820,2820,2820,2820,0
20230619,172600,355883995,2820,2820,2820,2820,0
20230619,172500,355883995,2820,2820,2820,2820,0
20230619,172400,355883995,2820,2820,2820,2820,0
20230619,172300,355883995,2820,2820,2820,2820,0
20230619,172200,355883995,2820,2820,2820,2820,0
20230619,172100,355883995,2820,2820,2820,2820,0
20230619,172000,355883995,2820,2820,2820,2820,0
20230619,171900,355883995,2820,2820,2820,2820,0
20230619,171800,355883995,2820,2820,2820,2820,0
20230619,171700,355883995,2820,2820,2820,2820,0
20230619,171600,355883995,2820,2820,2820,2820,0
20230619,171500,355883995,2820,2820,2820,2820,0
20230619,171400,355883995,2820,2820,2820,2820,0
20230619,171300,355883995,2820,2820,2820,2820,0
20230619,171200,355883995,2820,2820,2820,2820,0
20230619,171100,355883995,2820,2820,2820,2820,0
20230619,171000,355883995,2820,2820,2820,2820,0
20230619,170900,355883995,2820,2820,2820,2820,0
20230619,170800,355883995,2820,2820,2820,2820,0
20230619,170700,355883995,2820,2820,2820,2820,0
20230619,170600,355883995,2820,2820,2820,2820,0
20230619,170500,355883995,2820,2820,2820,2820,0
20230619,170400,355883995,2820,2820,2820,2820,0
20230619,170300,355883995,2820,2820,2820,2820,0
20230619,170200,355883995,2820,2820,2820,2820,0
20230619,170100,355883995,2820,2820,2820,2820,0
20230619,170000,355883995,2820,2820,2820,2820,0
20230619,165900,355883995,2820,2820,2820,2820,0
20230619,165800,355883995,2820,2820,2820,2820,7899
20230619,165700,355883995,2820,2820,2820,2820,0
20230619,165600,355883995,2820,2820,2820,2820,0
20230619,165500,355883995,2820,2820,2820,2820,0
20230619,165400,355883995,2820,2820,2820,2820,0
20230619,165300,355883995,2820,2820,2820,2820,0
20230619,165200,355883995,2820,2820,2820,2820,0
20230619,165100,355883995,2820,2820,2820,2820,0
20230619,165000,355883995,2820,2820,2820,2820,0
20230619,164900,355883995,2820,2820,2820,2820,0
20230619,164800,355883995,2820,2820,2820,2820,0
20230619,164700,355883995,2820,2820,2820,2820,0
20230619,164600,355883995,2820,2820,2820,2820,0
20230619,164500,355883995,2820,2820,2820,2820,0
20230619,164400,355883995,2820,2820,2820,2820,0
20230619,164300,355883995,2820,2820,2820,2820,0
20230619,164200,355883995,2820,2820,2820,2820,0
20230619,164100,355883995,2820,2820,2820,2820,0
20230619,164000,355883995,2820,2820,2820,2820,0
20230619,163900,355883995,2820,2820,2820,2820,0
20230619,163800,355883995,2820,2820,2820,2820,0
20230619,163700,355883995,2820,2820,2820,2820,0
20230619,163600,355883995,2820,2820,2820,2820,0
20230619,163500,355883995,2820,2820,2820,2820,0
20230619,163400,355883995,2820,2820,2820,2820,0
20230619,163300,355883995,2820,2820,2820,2820,0
20230619,163200,355883995,2820,2820,2820,2820,0
20230619,163100,355883995,2820,2820,2820,2820,0
20230619,163000,355883995,2820,2820,2820,2820,0
20230619,162900,355883995,2820,2820,2820,2820,0
20230619,162800,355883995,2820,2820,2820,2820,7899
20230619,162700,355883995,2820,2820,2820,2820,0
20230619,162600,355883995,2820,2820,2820,2820,0
20230619,162500,355883995,2820,2820,2820,2820,0
20230619,162400,355883995,2820,2820,2820,2820,0
20230619,162300,355883995,2820,2820,2820,2820,0
20230619,162200,355883995,2820,2820,2820,2820,0
20230619,162100,355883995,2820,2820,2820,2820,0
20230619,162000,355883995,2820,2820,2820,2820,0
20230619,161900,355883995,2820,2820,2820,2820,0
20230619,161800,355883995,2820,2820,2820,2820,0
20230619,161700,355883995,2820,2820,2820,2820,0
20230619,161600,355883995,2820,2820,2820,2820,0
20230619,161500,355883995,2820,2820,2820,2820,0
20230619,161400,355883995,2820,2820,2820,2820,0
20230619,161300,355883995,2820,2820,2820,2820,0
20230619,161200,355883995,2820,2820,2820,2820,0
20230619,161100,355883995,2820,2820,2820,2820,0
20230619,161000,355883995,2820,2820,2820,2820,0
20230619,160900,355883995,2820,2820,2820,2820,0
20230619,160800,355883995,2820,2820,2820,2820,0
20230619,160700,355883995,2820,2820,2820,2820,0
20230619,160600,355883995,2820,2820,2820,2820,0
20230619,160500,355883995,2820,2820,2820,2820,0
20230619,160400,355883995,2820,2820,2820,2820,0
20230619,160300,355883995,2820,2820,2820,2820,0
20230619,160200,355883995,2820,2820,2820,2820,0
20230619,160100,355883995,2820,2820,2820,2820,0
20230619,160000,355883995,2820,2820,2820,2820,0
20230619,155900,355883995,2820,2820,2820,2820,0
20230619,155800,355883995,2820,2820,2820,2820,7899
20230619,155700,355883995,2820,2820,2820,2820,0
20230619,155600,355883995,2820,2820,2820,2820,0
20230619,155500,355883995,2820,2820,2820,2820,0
20230619,155400,355883995,2820,2820,2820,2820,0
20230619,155300,355883995,2820,2820,2820,2820,0
20230619,155200,355883995,2820,2820,2820,2820,0
20230619,155100,355883995,2820,2820,2820,2820,0
20230619,155000,355883995,2820,2820,2820,2820,0
20230619,154900,355883995,2820,2820,2820,2820,0
20230619,154800,355883995,2820,2820,2820,2820,0
20230619,154700,355883995,2820,2820,2820,2820,0
20230619,154600,355883995,2820,2820,2820,2820,0
20230619,154500,355883995,2820,2820,2820,2820,0
20230619,154400,355883995,2820,2820,2820,2820,0
20230619,154300,355883995,2820,2820,2820,2820,0
20230619,154200,355883995,2820,2820,2820,2820,0
20230619,154100,355883995,2820,2820,2820,2820,0
20230619,154000,355883995,2820,2820,2820,2820,0
20230619,153900,355883995,2820,2820,2820,2820,0
20230619,153800,355883995,2820,2820,2820,2820,0
20230619,153700,355883995,2820,2820,2820,2820,0
20230619,153600,355883995,2820,2820,2820,2820,0
20230619,153500,355883995,2820,2820,2820,2820,0
20230619,153400,355883995,2820,2820,2820,2820,0
20230619,153300,355883995,2820,2820,2820,2820,0
20230619,153200,355883995,2820,2820,2820,2820,0
20230619,153100,355883995,2820,2820,2820,2820,0
20230619,153000,355883995,2820,2820,2820,2820,7899
20230619,152900,333608815,2820,2820,2820,2820,0
20230619,152800,333608815,2820,2820,2820,2820,0
20230619,152700,333608815,2820,2820,2820,2820,0
20230619,152600,333608815,2820,2820,2820,2820,0
20230619,152500,333608815,2820,2820,2820,2820,0
20230619,152400,333608815,2820,2820,2820,2820,0
20230619,152300,333608815,2820,2820,2820,2820,0
20230619,152200,333608815,2820,2820,2820,2820,0
20230619,152100,333608815,2820,2820,2820,2820,0
20230619,152000,333608815,2820,2820,2820,2820,0
20230619,151900,333608815,2820,2820,2820,2820,520
20230619,151800,332142415,2815,2815,2815,2815,288
20230619,151700,331331695,2815,2810,2815,2810,2779
20230619,151600,323513820,2815,2810,2815,2810,45
20230619,151500,323387335,2810,2810,2810,2810,1
20230619,151400,323384525,2810,2810,2810,2810,910
20230619,151300,320827425,2815,2815,2815,2815,674
20230619,151200,318930115,2815,2815,2815,2815,0
20230619,151100,318930115,2815,2815,2815,2815,10
20230619,151000,318901965,2810,2810,2810,2810,189
20230619,150900,318370875,2815,2815,2815,2815,0
20230619,150800,318370875,2815,2815,2815,2815,218
20230619,150700,317757205,2815,2815,2815,2815,400
20230619,150600,316631205,2815,2815,2815,2815,390
20230619,150500,315533355,2815,2815,2815,2815,135
20230619,150400,315153330,2815,2815,2815,2810,83
20230619,150300,314919885,2810,2815,2815,2810,310
20230619,150200,314047785,2815,2815,2815,2815,0
20230619,150100,314047785,2815,2815,2815,2815,200
20230619,150000,313484785,2815,2810,2815,2810,45
20230619,145900,313358320,2810,2810,2810,2810,200
20230619,145800,312796320,2815,2815,2815,2815,82
20230619,145700,312565490,2815,2815,2815,2815,760
20230619,145600,310426090,2810,2815,2815,2810,154
20230619,145500,309993180,2815,2815,2815,2815,21
20230619,145400,309934065,2815,2815,2815,2815,0
20230619,145300,309934065,2815,2815,2815,2815,163
20230619,145200,309475220,2815,2815,2815,2815,147
20230619,145100,309061415,2815,2815,2815,2810,425
20230619,145000,307865740,2810,2810,2810,2810,0
20230619,144900,307865740,2810,2810,2810,2810,3
20230619,144800,307857310,2815,2815,2815,2815,12
20230619,144700,307823530,2815,2815,2815,2815,106
20230619,144600,307525140,2810,2815,2815,2810,230
20230619,144500,306878690,2815,2815,2815,2815,0
20230619,144400,306878690,2815,2815,2815,2815,278
20230619,144300,306096120,2810,2810,2810,2810,0
20230619,144200,306096120,2810,2815,2815,2810,51
20230619,144100,305952560,2815,2815,2815,2815,510
20230619,144000,304516910,2815,2815,2815,2815,0
20230619,143900,304516910,2815,2815,2815,2815,1050
20230619,143800,301561160,2815,2815,2815,2815,368
20230619,143700,300525240,2815,2815,2815,2815,0
20230619,143600,300525240,2815,2815,2815,2815,16
20230619,143500,300480200,2815,2815,2815,2815,65
20230619,143400,300297225,2815,2815,2815,2815,40
20230619,143300,300184625,2815,2815,2815,2815,0
20230619,143200,300184625,2815,2815,2815,2815,0
20230619,143100,300184625,2815,2815,2815,2815,20
20230619,143000,300128325,2810,2815,2815,2810,300
20230619,142900,299285305,2820,2820,2820,2820,0
20230619,142800,299285305,2820,2810,2820,2810,2066
20230619,142700,293469500,2805,2805,2805,2805,0
20230619,142600,293469500,2805,2805,2805,2805,350
20230619,142500,292487750,2810,2810,2810,2810,1173
20230619,142400,289191620,2810,2810,2810,2810,100
20230619,142300,288910620,2810,2810,2810,2810,1
20230619,142200,288907810,2800,2800,2800,2800,0
20230619,142100,288907810,2800,2800,2800,2800,0
20230619,142000,288907810,2800,2800,2800,2800,0
20230619,141900,288907810,2800,2805,2805,2800,2027
20230619,141800,283226670,2810,2810,2810,2810,0
20230619,141700,283226670,2810,2810,2810,2810,0
20230619,141600,283226670,2810,2810,2810,2810,0
20230619,141500,283226670,2810,2810,2810,2810,1
20230619,141400,283223860,2810,2810,2810,2810,0
20230619,141300,283223860,2810,2810,2810,2810,0
20230619,141200,283223860,2810,2810,2810,2810,834
20230619,141100,280880320,2815,2815,2815,2815,0
20230619,141000,280880320,2815,2815,2815,2815,1000
20230619,140900,278065320,2815,2815,2815,2815,0
20230619,140800,278065320,2815,2815,2815,2815,0
20230619,140700,278065320,2815,2815,2815,2815,1
20230619,140600,278062505,2810,2810,2810,2810,0
20230619,140500,278062505,2810,2810,2810,2810,0
20230619,140400,278062505,2810,2815,2815,2810,113
20230619,140300,277744910,2815,2815,2815,2815,2
20230619,140200,277739280,2815,2815,2815,2815,0
20230619,140100,277739280,2815,2815,2815,2815,319
20230619,140000,276841295,2815,2815,2815,2815,0
20230619,135900,276841295,2815,2815,2815,2815,4
20230619,135800,276830035,2815,2815,2815,2815,5
20230619,135700,276815960,2810,2810,2810,2810,60
20230619,135600,276647360,2815,2815,2815,2815,0
20230619,135500,276647360,2815,2815,2815,2815,107
20230619,135400,276346155,2815,2815,2815,2815,0
20230619,135300,276346155,2815,2815,2815,2815,3
20230619,135200,276337710,2815,2815,2815,2815,0
20230619,135100,276337710,2815,2815,2815,2815,0
20230619,135000,276337710,2815,2815,2815,2815,21
20230619,134900,276278595,2815,2815,2815,2815,500
20230619,134800,274871095,2815,2815,2815,2815,0
20230619,134700,274871095,2815,2815,2815,2815,1
20230619,134600,274868280,2815,2815,2815,2815,100
20230619,134500,274586780,2815,2815,2815,2815,0
20230619,134400,274586780,2815,2815,2815,2815,15
20230619,134300,274544555,2815,2815,2815,2815,1
20230619,134200,274541740,2815,2815,2815,2815,0
20230619,134100,274541740,2815,2815,2815,2815,0
20230619,134000,274541740,2815,2815,2815,2815,10
20230619,133900,274513590,2815,2815,2815,2815,1
20230619,133800,274510775,2815,2815,2815,2815,2
20230619,133700,274505145,2815,2815,2815,2815,134
20230619,133600,274127935,2815,2815,2815,2815,0
20230619,133500,274127935,2815,2820,2820,2815,278
20230619,133400,273344825,2820,2820,2820,2820,1000
20230619,133300,270524825,2825,2825,2825,2825,35
20230619,133200,270425950,2820,2820,2820,2820,1709
20230619,133100,265606570,2815,2815,2815,2815,200
20230619,133000,265043570,2815,2815,2815,2815,3
20230619,132900,265035125,2810,2810,2810,2810,0
20230619,132800,265035125,2810,2815,2815,2810,512
20230619,132700,263595440,2820,2820,2820,2820,301
20230619,132600,262746620,2815,2815,2815,2815,408
20230619,132500,261598100,2815,2815,2815,2815,50
20230619,132400,261457350,2815,2815,2820,2815,2627
20230619,132300,254049810,2815,2820,2820,2815,101
20230619,132200,253765490,2810,2810,2810,2810,0
20230619,132100,253765490,2810,2810,2810,2810,0
20230619,132000,253765490,2810,2815,2815,2810,199
20230619,131900,253206295,2815,2815,2815,2815,0
20230619,131800,253206295,2815,2815,2815,2815,1112
20230619,131700,250076015,2815,2815,2815,2815,235
20230619,131600,249414490,2815,2815,2815,2815,50
20230619,131500,249273740,2820,2820,2820,2820,1
20230619,131400,249270920,2815,2815,2815,2815,322
20230619,131300,248364490,2810,2810,2810,2810,0
20230619,131200,248364490,2810,2810,2810,2810,0
20230619,131100,248364490,2810,2810,2810,2810,0
20230619,131000,248364490,2810,2810,2810,2810,120
20230619,130900,248027290,2815,2815,2815,2815,36
20230619,130800,247925950,2820,2820,2820,2820,0
20230619,130700,247925950,2820,2810,2820,2810,51
20230619,130600,247782630,2815,2810,2815,2810,347
20230619,130500,246806325,2810,2810,2810,2810,20
20230619,130400,246750125,2810,2810,2810,2810,8
20230619,130300,246727645,2815,2815,2815,2815,1
20230619,130200,246724830,2810,2810,2810,2810,0
20230619,130100,246724830,2810,2810,2810,2810,200
20230619,130000,246162830,2810,2810,2810,2810,0
20230619,125900,246162830,2810,2810,2810,2810,0
20230619,125800,246162830,2810,2810,2810,2810,0
20230619,125700,246162830,2810,2810,2810,2810,0
20230619,125600,246162830,2810,2810,2810,2810,0
20230619,125500,246162830,2810,2815,2815,2810,536
20230619,125400,244654020,2810,2810,2810,2810,0
20230619,125300,244654020,2810,2815,2815,2810,102
20230619,125200,244366900,2815,2815,2815,2815,0
20230619,125100,244366900,2815,2815,2815,2815,0
20230619,125000,244366900,2815,2810,2815,2810,3431
20230619,124900,234724835,2810,2810,2810,2810,0
20230619,124800,234724835,2810,2810,2810,2805,94
20230619,124700,234460715,2810,2810,2810,2810,1
20230619,124600,234457905,2805,2805,2805,2805,13
20230619,124500,234421440,2810,2810,2810,2810,0
20230619,124400,234421440,2810,2810,2810,2810,0
20230619,124300,234421440,2810,2810,2810,2810,0
20230619,124200,234421440,2810,2810,2810,2810,1
20230619,124100,234418630,2805,2805,2805,2805,0
20230619,124000,234418630,2805,2805,2805,2805,0
20230619,123900,234418630,2805,2805,2805,2805,0
20230619,123800,234418630,2805,2805,2805,2805,0
20230619,123700,234418630,2805,2805,2805,2805,0
20230619,123600,234418630,2805,2805,2805,2805,1185
20230619,123500,231094705,2805,2805,2805,2805,0
20230619,123400,231094705,2805,2805,2805,2805,1
20230619,123300,231091900,2800,2800,2800,2800,0
20230619,123200,231091900,2800,2800,2800,2800,0
20230619,123100,231091900,2800,2800,2800,2800,3
20230619,123000,231083500,2800,2800,2800,2800,7
20230619,122900,231063900,2800,2800,2800,2800,0
20230619,122800,231063900,2800,2800,2800,2800,0
20230619,122700,231063900,2800,2800,2800,2800,0
20230619,122600,231063900,2800,2800,2800,2800,1000
20230619,122500,228263900,2805,2805,2805,2805,51
20230619,122400,228120845,2810,2810,2810,2810,0
20230619,122300,228120845,2810,2810,2810,2810,0
20230619,122200,228120845,2810,2805,2810,2805,2202
20230619,122100,221934215,2805,2805,2805,2805,0
20230619,122000,221934215,2805,2805,2805,2805,0
20230619,121900,221934215,2805,2805,2805,2805,1
20230619,121800,221931410,2810,2810,2810,2810,0
20230619,121700,221931410,2810,2810,2810,2810,0
20230619,121600,221931410,2810,2810,2810,2810,28
20230619,121500,221852730,2810,2810,2810,2810,450
20230619,121400,220588230,2815,2810,2815,2810,35
20230619,121300,220489875,2810,2810,2810,2810,3
20230619,121200,220481445,2810,2810,2810,2810,0
20230619,121100,220481445,2810,2810,2810,2810,100
20230619,121000,220200445,2810,2810,2810,2810,0
20230619,120900,220200445,2810,2810,2810,2810,118
20230619,120800,219868865,2805,2805,2805,2805,0
20230619,120700,219868865,2805,2805,2805,2805,0
20230619,120600,219868865,2805,2805,2805,2805,0
20230619,120500,219868865,2805,2805,2805,2805,0
20230619,120400,219868865,2805,2805,2805,2805,0
20230619,120300,219868865,2805,2805,2805,2805,0
20230619,120200,219868865,2805,2805,2805,2805,1
20230619,120100,219866060,2805,2805,2805,2805,0
20230619,120000,219866060,2805,2805,2805,2805,0
20230619,115900,219866060,2805,2805,2805,2805,0
20230619,115800,219866060,2805,2805,2805,2805,0
20230619,115700,219866060,2805,2805,2805,2805,0
20230619,115600,219866060,2805,2805,2805,2805,6
20230619,115500,219849230,2810,2810,2810,2810,1
20230619,115400,219846420,2805,2805,2805,2805,0
20230619,115300,219846420,2805,2805,2805,2805,184
20230619,115200,219330300,2810,2810,2810,2810,12
20230619,115100,219296580,2805,2810,2810,2805,319
20230619,115000,218400255,2810,2810,2810,2810,5
20230619,114900,218386205,2810,2810,2810,2810,0
20230619,114800,218386205,2810,2810,2810,2810,34
20230619,114700,218290665,2810,2805,2810,2805,237
20230619,114600,217624820,2810,2810,2810,2810,235
20230619,114500,216964470,2805,2805,2805,2805,0
20230619,114400,216964470,2805,2805,2805,2805,1
20230619,114300,216961665,2805,2805,2805,2805,150
20230619,114200,216540915,2805,2810,2810,2805,124
20230619,114100,216193090,2810,2810,2810,2810,0
20230619,114000,216193090,2810,2810,2810,2810,37
20230619,113900,216089120,2810,2810,2810,2810,25
20230619,113800,216018870,2810,2810,2810,2810,1
20230619,113700,216016060,2810,2810,2810,2810,0
20230619,113600,216016060,2810,2810,2810,2810,116
20230619,113500,215690100,2810,2810,2810,2810,1
20230619,113400,215687290,2815,2815,2815,2815,1
20230619,113300,215684475,2815,2815,2815,2815,174
20230619,113200,215194665,2820,2820,2820,2820,1
20230619,113100,215191845,2815,2815,2815,2815,50
20230619,113000,215051095,2825,2825,2825,2825,10
20230619,112900,215022845,2825,2820,2825,2820,1261
20230619,112800,211465565,2815,2815,2815,2815,900
20230619,112700,208932065,2820,2820,2820,2820,33
20230619,112600,208839005,2820,2820,2820,2820,300
20230619,112500,207993005,2820,2820,2820,2815,1765
20230619,112400,203015755,2820,2815,2820,2815,2000
20230619,112300,197377880,2810,2810,2810,2810,0
20230619,112200,197377880,2810,2810,2810,2810,60
20230619,112100,197209280,2810,2810,2810,2810,66
20230619,112000,197023820,2810,2810,2810,2810,0
20230619,111900,197023820,2810,2810,2810,2810,34
20230619,111800,196928280,2810,2810,2810,2810,371
20230619,111700,195885770,2805,2805,2805,2805,0
20230619,111600,195885770,2805,2805,2805,2805,1431
20230619,111500,191871815,2810,2810,2810,2810,21
20230619,111400,191812805,2805,2805,2805,2805,400
20230619,111300,190690805,2810,2810,2810,2810,177
20230619,111200,190193435,2810,2810,2810,2810,1
20230619,111100,190190625,2810,2810,2810,2810,0
20230619,111000,190190625,2810,2810,2810,2810,0
20230619,110900,190190625,2810,2800,2810,2800,130
20230619,110800,189826325,2795,2800,2800,2795,1486
20230619,110700,185665530,2800,2800,2800,2800,10
20230619,110600,185637530,2800,2800,2800,2800,0
20230619,110500,185637530,2800,2800,2800,2800,0
20230619,110400,185637530,2800,2800,2800,2800,293
20230619,110300,184817130,2810,2810,2810,2810,0
20230619,110200,184817130,2810,2810,2810,2810,5
20230619,110100,184803080,2800,2800,2800,2800,0
20230619,110000,184803080,2800,2805,2805,2800,472
20230619,105900,183480405,2810,2810,2810,2810,112
20230619,105800,183165685,2810,2810,2810,2810,100
20230619,105700,182884685,2810,2810,2810,2810,24
20230619,105600,182817245,2810,2810,2810,2810,1686
20230619,105500,178079585,2810,2810,2810,2810,0
20230619,105400,178079585,2810,2810,2810,2810,17
20230619,105300,178031815,2795,2800,2800,2795,453
20230619,105200,176764950,2790,2810,2810,2790,1084
20230619,105100,173736400,2810,2810,2810,2810,200
20230619,105000,173174400,2815,2815,2815,2815,13
20230619,104900,173137805,2815,2815,2820,2810,2186
20230619,104800,166977200,2815,2810,2815,2810,1814
20230619,104700,161872705,2810,2810,2810,2810,0
20230619,104600,161872705,2810,2810,2810,2810,0
20230619,104500,161872705,2810,2810,2810,2810,3
20230619,104400,161864275,2800,2800,2800,2800,104
20230619,104300,161573075,2800,2800,2800,2800,0
20230619,104200,161573075,2800,2800,2800,2800,350
20230619,104100,160593075,2800,2800,2800,2800,100
20230619,104000,160313075,2810,2810,2810,2810,209
20230619,103900,159725785,2810,2810,2810,2810,257
20230619,103800,159003615,2810,2810,2810,2810,2207
20230619,103700,152801945,2810,2810,2810,2810,141
20230619,103600,152405735,2815,2815,2815,2815,55
20230619,103500,152250910,2815,2815,2815,2815,20
20230619,103400,152194610,2815,2815,2815,2815,97
20230619,103300,151921555,2815,2815,2815,2815,179
20230619,103200,151417670,2815,2815,2815,2815,401
20230619,103100,150288855,2820,2820,2820,2815,15
20230619,103000,150246560,2815,2815,2815,2815,250
20230619,102900,149542810,2815,2815,2820,2815,701
20230619,102800,147569490,2815,2815,2820,2815,3
20230619,102700,147561040,2820,2815,2820,2815,51
20230619,102600,147417470,2820,2820,2820,2820,1
20230619,102500,147414650,2815,2810,2815,2810,1842
20230619,102400,142233055,2805,2810,2810,2805,464
20230619,102300,140929535,2810,2810,2810,2805,20
20230619,102200,140873380,2810,2810,2810,2805,218
20230619,102100,140260840,2815,2815,2815,2810,13
20230619,102000,140224300,2810,2810,2815,2810,3
20230619,101900,140215865,2815,2815,2815,2810,288
20230619,101800,139406050,2815,2815,2815,2815,140
20230619,101700,139011950,2815,2810,2815,2810,61
20230619,101600,138840535,2815,2815,2815,2815,500
20230619,101500,137433035,2815,2815,2815,2810,41
20230619,101400,137317625,2815,2815,2815,2815,521
20230619,101300,135851010,2825,2825,2825,2820,3073
20230619,101200,127178365,2820,2820,2820,2820,1516
20230619,101100,122903245,2815,2800,2815,2800,4919
20230619,101000,109089085,2800,2800,2800,2800,1
20230619,100900,109086285,2800,2800,2800,2800,1
20230619,100800,109083485,2790,2790,2790,2790,170
20230619,100700,108609185,2790,2790,2790,2790,0
20230619,100600,108609185,2790,2790,2790,2790,0
20230619,100500,108609185,2790,2785,2790,2785,44
20230619,100400,108486640,2780,2780,2800,2780,31
20230619,100300,108400440,2800,2800,2800,2800,1
20230619,100200,108397640,2795,2795,2795,2795,0
20230619,100100,108397640,2795,2790,2795,2790,510
20230619,100000,106972340,2790,2790,2790,2790,186
20230619,095900,106453400,2790,2790,2790,2790,0
20230619,095800,106453400,2790,2790,2790,2790,113
20230619,095700,106138130,2790,2790,2790,2790,7
20230619,095600,106118600,2785,2785,2785,2785,1206
20230619,095500,102759890,2770,2775,2785,2770,3
20230619,095400,102751560,2775,2775,2775,2775,1085
20230619,095300,99740685,2775,2775,2775,2775,128
20230619,095200,99385485,2775,2775,2775,2775,0
20230619,095100,99385485,2775,2775,2775,2775,10
20230619,095000,99357735,2770,2775,2775,2770,20
20230619,094900,99302255,2775,2775,2775,2775,30
20230619,094800,99219005,2775,2775,2775,2775,5
20230619,094700,99205130,2775,2775,2775,2775,0
20230619,094600,99205130,2775,2775,2785,2755,4304
20230619,094500,87304250,2755,2785,2785,2755,600
20230619,094400,85647640,2790,2790,2790,2790,48
20230619,094300,85513720,2795,2795,2795,2795,100
20230619,094200,85234220,2800,2790,2800,2790,2
20230619,094100,85228630,2800,2800,2800,2800,1
20230619,094000,85225830,2790,2795,2795,2790,1034
20230619,093900,82340370,2800,2800,2800,2790,763
20230619,093800,80211470,2800,2800,2800,2800,5
20230619,093700,80197470,2800,2790,2800,2790,469
20230619,093600,78888870,2800,2800,2800,2790,702
20230619,093500,76929950,2800,2800,2800,2790,19
20230619,093400,76876800,2795,2800,2805,2795,1310
20230619,093300,73215155,2805,2805,2805,2805,2
20230619,093200,73209545,2805,2800,2805,2795,1001
20230619,093100,70408720,2805,2800,2805,2800,270
20230619,093000,69652455,2800,2810,2810,2800,280
20230619,092900,68867230,2810,2825,2825,2810,563
20230619,092800,67280460,2825,2800,2825,2800,7529
20230619,092700,46147720,2800,2800,2800,2795,1515
20230619,092600,41912695,2800,2765,2800,2765,2713
20230619,092500,34338095,2785,2785,2785,2785,76
20230619,092400,34126435,2765,2780,2780,2765,150
20230619,092300,33710200,2785,2785,2790,2785,101
20230619,092200,33428910,2790,2785,2790,2785,541
20230619,092100,31922220,2780,2795,2795,2780,1046
20230619,092000,29006275,2795,2775,2795,2775,610
20230619,091900,27308475,2775,2770,2775,2770,49
20230619,091800,27172740,2770,2770,2770,2770,2
20230619,091700,27167200,2770,2770,2770,2770,50
20230619,091600,27028700,2770,2765,2770,2765,3
20230619,091500,27020395,2770,2770,2770,2770,1
20230619,091400,27017625,2755,2770,2770,2755,16
20230619,091300,26973530,2760,2760,2760,2760,639
20230619,091200,25209890,2760,2760,2760,2760,200
20230619,091100,24657890,2760,2760,2760,2760,363
20230619,091000,23656010,2760,2760,2760,2760,856
20230619,090900,21293450,2760,2760,2760,2760,168
20230619,090800,20829770,2780,2785,2785,2780,41
20230619,090700,20715785,2755,2750,2795,2745,1068
20230619,090600,17753485,2800,2760,2800,2760,3734
20230619,090500,7404985,2755,2750,2755,2750,1828
20230619,090400,2369735,2750,2750,2750,2750,10
20230619,090300,2342235,2750,2730,2750,2730,22
20230619,090200,2281805,2730,2730,2730,2725,179
20230619,090100,1793255,2725,2730,2730,2725,250
20230619,090000,1110805,2750,2725,2750,2725,407