KissMeData/016090/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,203700,158143925,2210,2210,2210,2210,8070
20230619,203600,158143925,2210,2210,2210,2210,0
20230619,203500,158143925,2210,2210,2210,2210,0
20230619,203400,158143925,2210,2210,2210,2210,0
20230619,203300,158143925,2210,2210,2210,2210,0
20230619,203200,158143925,2210,2210,2210,2210,0
20230619,203100,158143925,2210,2210,2210,2210,0
20230619,203000,158143925,2210,2210,2210,2210,0
20230619,202900,158143925,2210,2210,2210,2210,0
20230619,202800,158143925,2210,2210,2210,2210,0
20230619,202700,158143925,2210,2210,2210,2210,0
20230619,202600,158143925,2210,2210,2210,2210,0
20230619,202500,158143925,2210,2210,2210,2210,0
20230619,202400,158143925,2210,2210,2210,2210,0
20230619,202300,158143925,2210,2210,2210,2210,0
20230619,202200,158143925,2210,2210,2210,2210,0
20230619,202100,158143925,2210,2210,2210,2210,0
20230619,202000,158143925,2210,2210,2210,2210,0
20230619,201900,158143925,2210,2210,2210,2210,0
20230619,201800,158143925,2210,2210,2210,2210,0
20230619,201700,158143925,2210,2210,2210,2210,0
20230619,201600,158143925,2210,2210,2210,2210,0
20230619,201500,158143925,2210,2210,2210,2210,0
20230619,201400,158143925,2210,2210,2210,2210,0
20230619,201300,158143925,2210,2210,2210,2210,0
20230619,201200,158143925,2210,2210,2210,2210,0
20230619,201100,158143925,2210,2210,2210,2210,0
20230619,201000,158143925,2210,2210,2210,2210,0
20230619,200900,158143925,2210,2210,2210,2210,0
20230619,200800,158143925,2210,2210,2210,2210,0
20230619,200700,158143925,2210,2210,2210,2210,8070
20230619,200600,158143925,2210,2210,2210,2210,0
20230619,200500,158143925,2210,2210,2210,2210,0
20230619,200400,158143925,2210,2210,2210,2210,0
20230619,200300,158143925,2210,2210,2210,2210,0
20230619,200200,158143925,2210,2210,2210,2210,0
20230619,200100,158143925,2210,2210,2210,2210,0
20230619,200000,158143925,2210,2210,2210,2210,0
20230619,195900,158143925,2210,2210,2210,2210,0
20230619,195800,158143925,2210,2210,2210,2210,0
20230619,195700,158143925,2210,2210,2210,2210,0
20230619,195600,158143925,2210,2210,2210,2210,0
20230619,195500,158143925,2210,2210,2210,2210,0
20230619,195400,158143925,2210,2210,2210,2210,0
20230619,195300,158143925,2210,2210,2210,2210,0
20230619,195200,158143925,2210,2210,2210,2210,0
20230619,195100,158143925,2210,2210,2210,2210,0
20230619,195000,158143925,2210,2210,2210,2210,0
20230619,194900,158143925,2210,2210,2210,2210,0
20230619,194800,158143925,2210,2210,2210,2210,0
20230619,194700,158143925,2210,2210,2210,2210,0
20230619,194600,158143925,2210,2210,2210,2210,0
20230619,194500,158143925,2210,2210,2210,2210,0
20230619,194400,158143925,2210,2210,2210,2210,0
20230619,194300,158143925,2210,2210,2210,2210,0
20230619,194200,158143925,2210,2210,2210,2210,0
20230619,194100,158143925,2210,2210,2210,2210,0
20230619,194000,158143925,2210,2210,2210,2210,0
20230619,193900,158143925,2210,2210,2210,2210,0
20230619,193800,158143925,2210,2210,2210,2210,0
20230619,193700,158143925,2210,2210,2210,2210,8070
20230619,193600,158143925,2210,2210,2210,2210,0
20230619,193500,158143925,2210,2210,2210,2210,0
20230619,193400,158143925,2210,2210,2210,2210,0
20230619,193300,158143925,2210,2210,2210,2210,0
20230619,193200,158143925,2210,2210,2210,2210,0
20230619,193100,158143925,2210,2210,2210,2210,0
20230619,193000,158143925,2210,2210,2210,2210,0
20230619,192900,158143925,2210,2210,2210,2210,0
20230619,192800,158143925,2210,2210,2210,2210,0
20230619,192700,158143925,2210,2210,2210,2210,0
20230619,192600,158143925,2210,2210,2210,2210,0
20230619,192500,158143925,2210,2210,2210,2210,0
20230619,192400,158143925,2210,2210,2210,2210,0
20230619,192300,158143925,2210,2210,2210,2210,0
20230619,192200,158143925,2210,2210,2210,2210,0
20230619,192100,158143925,2210,2210,2210,2210,0
20230619,192000,158143925,2210,2210,2210,2210,0
20230619,191900,158143925,2210,2210,2210,2210,0
20230619,191800,158143925,2210,2210,2210,2210,0
20230619,191700,158143925,2210,2210,2210,2210,0
20230619,191600,158143925,2210,2210,2210,2210,0
20230619,191500,158143925,2210,2210,2210,2210,0
20230619,191400,158143925,2210,2210,2210,2210,0
20230619,191300,158143925,2210,2210,2210,2210,0
20230619,191200,158143925,2210,2210,2210,2210,0
20230619,191100,158143925,2210,2210,2210,2210,0
20230619,191000,158143925,2210,2210,2210,2210,0
20230619,190900,158143925,2210,2210,2210,2210,0
20230619,190800,158143925,2210,2210,2210,2210,0
20230619,190700,158143925,2210,2210,2210,2210,8070
20230619,190600,158143925,2210,2210,2210,2210,0
20230619,190500,158143925,2210,2210,2210,2210,0
20230619,190400,158143925,2210,2210,2210,2210,0
20230619,190300,158143925,2210,2210,2210,2210,0
20230619,190200,158143925,2210,2210,2210,2210,0
20230619,190100,158143925,2210,2210,2210,2210,0
20230619,190000,158143925,2210,2210,2210,2210,0
20230619,185900,158143925,2210,2210,2210,2210,0
20230619,185800,158143925,2210,2210,2210,2210,0
20230619,185700,158143925,2210,2210,2210,2210,0
20230619,185600,158143925,2210,2210,2210,2210,0
20230619,185500,158143925,2210,2210,2210,2210,0
20230619,185400,158143925,2210,2210,2210,2210,0
20230619,185300,158143925,2210,2210,2210,2210,0
20230619,185200,158143925,2210,2210,2210,2210,0
20230619,185100,158143925,2210,2210,2210,2210,0
20230619,185000,158143925,2210,2210,2210,2210,0
20230619,184900,158143925,2210,2210,2210,2210,0
20230619,184800,158143925,2210,2210,2210,2210,0
20230619,184700,158143925,2210,2210,2210,2210,0
20230619,184600,158143925,2210,2210,2210,2210,0
20230619,184500,158143925,2210,2210,2210,2210,0
20230619,184400,158143925,2210,2210,2210,2210,0
20230619,184300,158143925,2210,2210,2210,2210,0
20230619,184200,158143925,2210,2210,2210,2210,0
20230619,184100,158143925,2210,2210,2210,2210,0
20230619,184000,158143925,2210,2210,2210,2210,0
20230619,183900,158143925,2210,2210,2210,2210,0
20230619,183800,158143925,2210,2210,2210,2210,0
20230619,183700,158143925,2210,2210,2210,2210,8070
20230619,183600,158143925,2210,2210,2210,2210,0
20230619,183500,158143925,2210,2210,2210,2210,0
20230619,183400,158143925,2210,2210,2210,2210,0
20230619,183300,158143925,2210,2210,2210,2210,0
20230619,183200,158143925,2210,2210,2210,2210,0
20230619,183100,158143925,2210,2210,2210,2210,0
20230619,183000,158143925,2210,2210,2210,2210,0
20230619,182900,158143925,2210,2210,2210,2210,0
20230619,182800,158143925,2210,2210,2210,2210,0
20230619,182700,158143925,2210,2210,2210,2210,0
20230619,182600,158143925,2210,2210,2210,2210,0
20230619,182500,158143925,2210,2210,2210,2210,0
20230619,182400,158143925,2210,2210,2210,2210,0
20230619,182300,158143925,2210,2210,2210,2210,0
20230619,182200,158143925,2210,2210,2210,2210,0
20230619,182100,158143925,2210,2210,2210,2210,0
20230619,182000,158143925,2210,2210,2210,2210,0
20230619,181900,158143925,2210,2210,2210,2210,0
20230619,181800,158143925,2210,2210,2210,2210,0
20230619,181700,158143925,2210,2210,2210,2210,0
20230619,181600,158143925,2210,2210,2210,2210,0
20230619,181500,158143925,2210,2210,2210,2210,0
20230619,181400,158143925,2210,2210,2210,2210,0
20230619,181300,158143925,2210,2210,2210,2210,0
20230619,181200,158143925,2210,2210,2210,2210,0
20230619,181100,158143925,2210,2210,2210,2210,0
20230619,181000,158143925,2210,2210,2210,2210,0
20230619,180900,158143925,2210,2210,2210,2210,0
20230619,180800,158143925,2210,2210,2210,2210,0
20230619,180700,158143925,2210,2210,2210,2210,8070
20230619,180600,158143925,2210,2210,2210,2210,0
20230619,180500,158143925,2210,2210,2210,2210,0
20230619,180400,158143925,2210,2210,2210,2210,0
20230619,180300,158143925,2210,2210,2210,2210,0
20230619,180200,158143925,2210,2210,2210,2210,0
20230619,180100,158143925,2210,2210,2210,2210,0
20230619,180000,158143925,2210,2210,2210,2210,0
20230619,175900,158143925,2210,2210,2210,2210,0
20230619,175800,158143925,2210,2210,2210,2210,0
20230619,175700,158143925,2210,2210,2210,2210,0
20230619,175600,158143925,2210,2210,2210,2210,0
20230619,175500,158143925,2210,2210,2210,2210,0
20230619,175400,158143925,2210,2210,2210,2210,0
20230619,175300,158143925,2210,2210,2210,2210,0
20230619,175200,158143925,2210,2210,2210,2210,0
20230619,175100,158143925,2210,2210,2210,2210,0
20230619,175000,158143925,2210,2210,2210,2210,0
20230619,174900,158143925,2210,2210,2210,2210,0
20230619,174800,158143925,2210,2210,2210,2210,0
20230619,174700,158143925,2210,2210,2210,2210,0
20230619,174600,158143925,2210,2210,2210,2210,0
20230619,174500,158143925,2210,2210,2210,2210,0
20230619,174400,158143925,2210,2210,2210,2210,0
20230619,174300,158143925,2210,2210,2210,2210,0
20230619,174200,158143925,2210,2210,2210,2210,0
20230619,174100,158143925,2210,2210,2210,2210,0
20230619,174000,158143925,2210,2210,2210,2210,0
20230619,173900,158143925,2210,2210,2210,2210,0
20230619,173800,158143925,2210,2210,2210,2210,0
20230619,173700,158143925,2210,2210,2210,2210,8070
20230619,173600,158143925,2210,2210,2210,2210,0
20230619,173500,158143925,2210,2210,2210,2210,0
20230619,173400,158143925,2210,2210,2210,2210,0
20230619,173300,158143925,2210,2210,2210,2210,0
20230619,173200,158143925,2210,2210,2210,2210,0
20230619,173100,158143925,2210,2210,2210,2210,0
20230619,173000,158143925,2210,2210,2210,2210,0
20230619,172900,158143925,2210,2210,2210,2210,0
20230619,172800,158143925,2210,2210,2210,2210,0
20230619,172700,158143925,2210,2210,2210,2210,0
20230619,172600,158143925,2210,2210,2210,2210,0
20230619,172500,158143925,2210,2210,2210,2210,0
20230619,172400,158143925,2210,2210,2210,2210,0
20230619,172300,158143925,2210,2210,2210,2210,0
20230619,172200,158143925,2210,2210,2210,2210,0
20230619,172100,158143925,2210,2210,2210,2210,0
20230619,172000,158143925,2210,2210,2210,2210,0
20230619,171900,158143925,2210,2210,2210,2210,0
20230619,171800,158143925,2210,2210,2210,2210,0
20230619,171700,158143925,2210,2210,2210,2210,0
20230619,171600,158143925,2210,2210,2210,2210,0
20230619,171500,158143925,2210,2210,2210,2210,0
20230619,171400,158143925,2210,2210,2210,2210,0
20230619,171300,158143925,2210,2210,2210,2210,0
20230619,171200,158143925,2210,2210,2210,2210,0
20230619,171100,158143925,2210,2210,2210,2210,0
20230619,171000,158143925,2210,2210,2210,2210,0
20230619,170900,158143925,2210,2210,2210,2210,0
20230619,170800,158143925,2210,2210,2210,2210,0
20230619,170700,158143925,2210,2210,2210,2210,8070
20230619,170600,158143925,2210,2210,2210,2210,0
20230619,170500,158143925,2210,2210,2210,2210,0
20230619,170400,158143925,2210,2210,2210,2210,0
20230619,170300,158143925,2210,2210,2210,2210,0
20230619,170200,158143925,2210,2210,2210,2210,0
20230619,170100,158143925,2210,2210,2210,2210,0
20230619,170000,158143925,2210,2210,2210,2210,0
20230619,165900,158143925,2210,2210,2210,2210,0
20230619,165800,158143925,2210,2210,2210,2210,0
20230619,165700,158143925,2210,2210,2210,2210,0
20230619,165600,158143925,2210,2210,2210,2210,0
20230619,165500,158143925,2210,2210,2210,2210,0
20230619,165400,158143925,2210,2210,2210,2210,0
20230619,165300,158143925,2210,2210,2210,2210,0
20230619,165200,158143925,2210,2210,2210,2210,0
20230619,165100,158143925,2210,2210,2210,2210,0
20230619,165000,158143925,2210,2210,2210,2210,0
20230619,164900,158143925,2210,2210,2210,2210,0
20230619,164800,158143925,2210,2210,2210,2210,0
20230619,164700,158143925,2210,2210,2210,2210,0
20230619,164600,158143925,2210,2210,2210,2210,0
20230619,164500,158143925,2210,2210,2210,2210,0
20230619,164400,158143925,2210,2210,2210,2210,0
20230619,164300,158143925,2210,2210,2210,2210,0
20230619,164200,158143925,2210,2210,2210,2210,0
20230619,164100,158143925,2210,2210,2210,2210,0
20230619,164000,158143925,2210,2210,2210,2210,0
20230619,163900,158143925,2210,2210,2210,2210,0
20230619,163800,158143925,2210,2210,2210,2210,0
20230619,163700,158143925,2210,2210,2210,2210,8070
20230619,163600,158143925,2210,2210,2210,2210,0
20230619,163500,158143925,2210,2210,2210,2210,0
20230619,163400,158143925,2210,2210,2210,2210,0
20230619,163300,158143925,2210,2210,2210,2210,0
20230619,163200,158143925,2210,2210,2210,2210,0
20230619,163100,158143925,2210,2210,2210,2210,0
20230619,163000,158143925,2210,2210,2210,2210,0
20230619,162900,158143925,2210,2210,2210,2210,0
20230619,162800,158143925,2210,2210,2210,2210,0
20230619,162700,158143925,2210,2210,2210,2210,0
20230619,162600,158143925,2210,2210,2210,2210,0
20230619,162500,158143925,2210,2210,2210,2210,0
20230619,162400,158143925,2210,2210,2210,2210,0
20230619,162300,158143925,2210,2210,2210,2210,0
20230619,162200,158143925,2210,2210,2210,2210,0
20230619,162100,158143925,2210,2210,2210,2210,0
20230619,162000,158143925,2210,2210,2210,2210,0
20230619,161900,158143925,2210,2210,2210,2210,0
20230619,161800,158143925,2210,2210,2210,2210,0
20230619,161700,158143925,2210,2210,2210,2210,0
20230619,161600,158143925,2210,2210,2210,2210,0
20230619,161500,158143925,2210,2210,2210,2210,0
20230619,161400,158143925,2210,2210,2210,2210,0
20230619,161300,158143925,2210,2210,2210,2210,0
20230619,161200,158143925,2210,2210,2210,2210,0
20230619,161100,158143925,2210,2210,2210,2210,0
20230619,161000,158143925,2210,2210,2210,2210,0
20230619,160900,158143925,2210,2210,2210,2210,0
20230619,160800,158143925,2210,2210,2210,2210,0
20230619,160700,158143925,2210,2210,2210,2210,8070
20230619,160600,158143925,2210,2210,2210,2210,0
20230619,160500,158143925,2210,2210,2210,2210,0
20230619,160400,158143925,2210,2210,2210,2210,0
20230619,160300,158143925,2210,2210,2210,2210,0
20230619,160200,158143925,2210,2210,2210,2210,0
20230619,160100,158143925,2210,2210,2210,2210,0
20230619,160000,158143925,2210,2210,2210,2210,0
20230619,155900,158143925,2210,2210,2210,2210,0
20230619,155800,158143925,2210,2210,2210,2210,0
20230619,155700,158143925,2210,2210,2210,2210,0
20230619,155600,158143925,2210,2210,2210,2210,0
20230619,155500,158143925,2210,2210,2210,2210,0
20230619,155400,158143925,2210,2210,2210,2210,0
20230619,155300,158143925,2210,2210,2210,2210,0
20230619,155200,158143925,2210,2210,2210,2210,0
20230619,155100,158143925,2210,2210,2210,2210,0
20230619,155000,158143925,2210,2210,2210,2210,0
20230619,154900,158143925,2210,2210,2210,2210,0
20230619,154800,158143925,2210,2210,2210,2210,0
20230619,154700,158143925,2210,2210,2210,2210,0
20230619,154600,158143925,2210,2210,2210,2210,0
20230619,154500,158143925,2210,2210,2210,2210,0
20230619,154400,158143925,2210,2210,2210,2210,0
20230619,154300,158143925,2210,2210,2210,2210,0
20230619,154200,158143925,2210,2210,2210,2210,0
20230619,154100,158143925,2210,2210,2210,2210,0
20230619,154000,158143925,2210,2210,2210,2210,0
20230619,153900,158143925,2210,2210,2210,2210,0
20230619,153800,158143925,2210,2210,2210,2210,0
20230619,153700,158143925,2210,2210,2210,2210,8070
20230619,153600,158143925,2210,2210,2210,2210,0
20230619,153500,158143925,2210,2210,2210,2210,0
20230619,153400,158143925,2210,2210,2210,2210,0
20230619,153300,158143925,2210,2210,2210,2210,0
20230619,153200,158143925,2210,2210,2210,2210,0
20230619,153100,158143925,2210,2210,2210,2210,0
20230619,153000,158143925,2210,2210,2210,2210,8070
20230619,152900,140309225,2200,2200,2200,2200,0
20230619,152800,140309225,2200,2200,2200,2200,0
20230619,152700,140309225,2200,2200,2200,2200,0
20230619,152600,140309225,2200,2200,2200,2200,0
20230619,152500,140309225,2200,2200,2200,2200,0
20230619,152400,140309225,2200,2200,2200,2200,0
20230619,152300,140309225,2200,2200,2200,2200,0
20230619,152200,140309225,2200,2200,2200,2200,0
20230619,152100,140309225,2200,2200,2200,2200,0
20230619,152000,140309225,2200,2200,2200,2200,0
20230619,151900,140309225,2200,2200,2200,2200,4
20230619,151800,140300425,2200,2195,2200,2195,504
20230619,151700,139194125,2200,2200,2200,2200,0
20230619,151600,139194125,2200,2200,2200,2200,7
20230619,151500,139178725,2195,2195,2195,2195,0
20230619,151400,139178725,2195,2195,2195,2195,0
20230619,151300,139178725,2195,2195,2195,2195,0
20230619,151200,139178725,2195,2195,2195,2195,0
20230619,151100,139178725,2195,2200,2200,2195,14
20230619,151000,139147945,2200,2200,2200,2200,29
20230619,150900,139084145,2200,2200,2200,2200,0
20230619,150800,139084145,2200,2200,2200,2200,0
20230619,150700,139084145,2200,2200,2200,2200,300
20230619,150600,138424145,2200,2200,2200,2200,0
20230619,150500,138424145,2200,2200,2200,2200,132
20230619,150400,138133745,2200,2200,2200,2200,231
20230619,150300,137625545,2200,2200,2200,2200,0
20230619,150200,137625545,2200,2200,2200,2200,1
20230619,150100,137623345,2195,2195,2195,2195,0
20230619,150000,137623345,2195,2195,2195,2195,0
20230619,145900,137623345,2195,2195,2195,2195,0
20230619,145800,137623345,2195,2195,2195,2195,982
20230619,145700,135467855,2195,2195,2195,2195,0
20230619,145600,135467855,2195,2195,2195,2195,0
20230619,145500,135467855,2195,2195,2195,2195,0
20230619,145400,135467855,2195,2195,2195,2195,10
20230619,145300,135445905,2195,2195,2195,2195,0
20230619,145200,135445905,2195,2195,2195,2195,0
20230619,145100,135445905,2195,2195,2195,2195,0
20230619,145000,135445905,2195,2195,2195,2195,0
20230619,144900,135445905,2195,2195,2195,2195,0
20230619,144800,135445905,2195,2195,2195,2195,1036
20230619,144700,133171885,2190,2190,2190,2190,0
20230619,144600,133171885,2190,2190,2190,2190,0
20230619,144500,133171885,2190,2190,2190,2190,0
20230619,144400,133171885,2190,2190,2190,2190,283
20230619,144300,132552115,2190,2190,2190,2190,1010
20230619,144200,130340215,2185,2185,2185,2185,0
20230619,144100,130340215,2185,2185,2185,2185,0
20230619,144000,130340215,2185,2185,2185,2185,0
20230619,143900,130340215,2185,2185,2185,2185,2
20230619,143800,130335845,2190,2190,2190,2190,0
20230619,143700,130335845,2190,2190,2190,2190,0
20230619,143600,130335845,2190,2190,2190,2190,1000
20230619,143500,128145845,2180,2180,2180,2180,0
20230619,143400,128145845,2180,2180,2180,2180,0
20230619,143300,128145845,2180,2180,2180,2180,0
20230619,143200,128145845,2180,2180,2180,2180,0
20230619,143100,128145845,2180,2180,2180,2180,30
20230619,143000,128080445,2180,2180,2180,2180,0
20230619,142900,128080445,2180,2185,2185,2180,134
20230619,142800,127788320,2185,2185,2185,2185,0
20230619,142700,127788320,2185,2180,2185,2180,319
20230619,142600,127091975,2185,2185,2185,2185,0
20230619,142500,127091975,2185,2185,2185,2185,0
20230619,142400,127091975,2185,2185,2185,2185,115
20230619,142300,126840700,2185,2185,2185,2185,1956
20230619,142200,122566840,2185,2185,2185,2185,0
20230619,142100,122566840,2185,2190,2190,2185,663
20230619,142000,121115535,2190,2190,2190,2190,0
20230619,141900,121115535,2190,2185,2190,2185,535
20230619,141800,119946555,2185,2185,2185,2185,0
20230619,141700,119946555,2185,2185,2185,2185,0
20230619,141600,119946555,2185,2185,2185,2185,134
20230619,141500,119653765,2190,2185,2190,2185,11
20230619,141400,119629725,2185,2185,2185,2185,0
20230619,141300,119629725,2185,2185,2185,2185,134
20230619,141200,119336935,2190,2190,2190,2190,0
20230619,141100,119336935,2190,2185,2190,2185,134
20230619,141000,119044140,2185,2185,2185,2185,0
20230619,140900,119044140,2185,2185,2185,2185,0
20230619,140800,119044140,2185,2190,2190,2185,154
20230619,140700,118707550,2190,2190,2190,2190,1
20230619,140600,118705360,2185,2185,2185,2185,0
20230619,140500,118705360,2185,2185,2185,2185,134
20230619,140400,118412570,2185,2185,2185,2185,2
20230619,140300,118408200,2190,2185,2190,2185,135
20230619,140200,118113220,2185,2185,2185,2185,0
20230619,140100,118113220,2185,2185,2185,2185,0
20230619,140000,118113220,2185,2185,2185,2185,133
20230619,135900,117822615,2190,2190,2190,2190,179
20230619,135800,117430605,2185,2185,2185,2185,0
20230619,135700,117430605,2185,2185,2185,2185,134
20230619,135600,117137815,2190,2190,2190,2190,0
20230619,135500,117137815,2190,2185,2190,2185,135
20230619,135400,116842835,2190,2190,2190,2190,0
20230619,135300,116842835,2190,2190,2190,2190,0
20230619,135200,116842835,2190,2190,2190,2190,115
20230619,135100,116590985,2190,2195,2195,2190,135
20230619,135000,116295330,2190,2190,2190,2190,110
20230619,134900,116054430,2185,2185,2185,2185,134
20230619,134800,115761640,2190,2190,2190,2190,0
20230619,134700,115761640,2190,2185,2190,2185,135
20230619,134600,115466660,2185,2185,2185,2185,560
20230619,134500,114243060,2185,2185,2185,2185,0
20230619,134400,114243060,2185,2185,2185,2185,134
20230619,134300,113950270,2190,2190,2190,2190,1
20230619,134200,113948080,2190,2190,2190,2190,4
20230619,134100,113939320,2190,2190,2190,2190,17
20230619,134000,113902090,2190,2190,2190,2190,0
20230619,133900,113902090,2190,2190,2190,2190,134
20230619,133800,113608630,2190,2190,2190,2190,73
20230619,133700,113448760,2185,2185,2185,2185,0
20230619,133600,113448760,2185,2185,2185,2185,134
20230619,133500,113155970,2190,2190,2190,2190,1
20230619,133400,113153780,2185,2185,2185,2185,0
20230619,133300,113153780,2185,2185,2185,2185,134
20230619,133200,112860990,2185,2185,2185,2185,25
20230619,133100,112806365,2190,2185,2190,2185,134
20230619,133000,112513570,2185,2185,2185,2185,0
20230619,132900,112513570,2185,2185,2185,2185,0
20230619,132800,112513570,2185,2185,2185,2185,134
20230619,132700,112220780,2190,2185,2190,2185,465
20230619,132600,111204750,2185,2185,2185,2185,0
20230619,132500,111204750,2185,2185,2185,2185,144
20230619,132400,110890110,2190,2190,2190,2190,0
20230619,132300,110890110,2190,2190,2190,2190,58
20230619,132200,110763090,2195,2195,2195,2195,4
20230619,132100,110754310,2190,2190,2190,2190,101
20230619,132000,110533120,2190,2190,2195,2190,246
20230619,131900,109993765,2190,2190,2190,2190,1
20230619,131800,109991575,2190,2190,2190,2190,1
20230619,131700,109989385,2190,2190,2190,2190,41
20230619,131600,109899595,2195,2195,2195,2195,0
20230619,131500,109899595,2195,2190,2195,2190,814
20230619,131400,108116930,2190,2190,2190,2190,147
20230619,131300,107795000,2190,2190,2190,2190,0
20230619,131200,107795000,2190,2190,2190,2185,135
20230619,131100,107500015,2190,2190,2190,2190,301
20230619,131000,106840825,2185,2185,2185,2185,0
20230619,130900,106840825,2185,2185,2185,2185,134
20230619,130800,106548035,2190,2190,2190,2190,1
20230619,130700,106545845,2190,2185,2190,2185,135
20230619,130600,106250865,2190,2190,2190,2190,4
20230619,130500,106242105,2185,2185,2185,2185,0
20230619,130400,106242105,2185,2185,2185,2185,134
20230619,130300,105949315,2190,2190,2190,2190,50
20230619,130200,105839815,2185,2185,2185,2185,0
20230619,130100,105839815,2185,2185,2185,2185,133
20230619,130000,105549210,2190,2190,2190,2190,0
20230619,125900,105549210,2190,2185,2190,2185,135
20230619,125800,105254230,2190,2190,2190,2190,900
20230619,125700,103283230,2190,2185,2190,2185,1319
20230619,125600,100396305,2185,2185,2185,2185,134
20230619,125500,100103515,2190,2190,2190,2190,1
20230619,125400,100101325,2185,2185,2185,2185,0
20230619,125300,100101325,2185,2185,2185,2185,134
20230619,125200,99808535,2185,2185,2185,2185,0
20230619,125100,99808535,2185,2185,2185,2185,133
20230619,125000,99517930,2185,2185,2185,2185,0
20230619,124900,99517930,2185,2185,2185,2185,0
20230619,124800,99517930,2185,2185,2185,2185,534
20230619,124700,98351140,2190,2190,2190,2190,1
20230619,124600,98348950,2185,2185,2185,2185,0
20230619,124500,98348950,2185,2185,2185,2185,134
20230619,124400,98056160,2190,2190,2190,2190,0
20230619,124300,98056160,2190,2190,2190,2190,3
20230619,124200,98049590,2195,2195,2195,2195,1
20230619,124100,98047395,2190,2190,2190,2190,0
20230619,124000,98047395,2190,2190,2190,2190,4486
20230619,123900,88223055,2195,2195,2195,2195,0
20230619,123800,88223055,2195,2195,2195,2195,1
20230619,123700,88220860,2190,2190,2190,2190,134
20230619,123600,87927400,2190,2190,2190,2190,0
20230619,123500,87927400,2190,2190,2190,2190,444
20230619,123400,86955040,2195,2195,2195,2195,1
20230619,123300,86952845,2190,2190,2190,2190,0
20230619,123200,86952845,2190,2190,2190,2190,133
20230619,123100,86661575,2195,2195,2195,2195,0
20230619,123000,86661575,2195,2195,2195,2195,1
20230619,122900,86659380,2190,2190,2190,2190,134
20230619,122800,86365920,2190,2190,2190,2190,0
20230619,122700,86365920,2190,2190,2190,2190,134
20230619,122600,86072460,2195,2195,2195,2195,1
20230619,122500,86070265,2195,2195,2195,2195,5
20230619,122400,86059290,2190,2190,2190,2190,134
20230619,122300,85765830,2190,2190,2190,2190,1
20230619,122200,85763640,2195,2195,2195,2195,1
20230619,122100,85761445,2190,2190,2190,2190,133
20230619,122000,85470175,2190,2190,2190,2190,0
20230619,121900,85470175,2190,2190,2190,2190,134
20230619,121800,85176715,2195,2195,2195,2195,71
20230619,121700,85020870,2190,2190,2190,2190,0
20230619,121600,85020870,2190,2190,2190,2190,140
20230619,121500,84714270,2190,2190,2190,2190,210
20230619,121400,84254370,2195,2195,2195,2195,1
20230619,121300,84252175,2190,2190,2190,2190,134
20230619,121200,83958715,2190,2190,2190,2190,0
20230619,121100,83958715,2190,2190,2190,2190,0
20230619,121000,83958715,2190,2195,2195,2190,138
20230619,120900,83656470,2195,2195,2195,2195,2016
20230619,120800,79231350,2190,2195,2195,2190,138
20230619,120700,78929110,2195,2195,2195,2195,0
20230619,120600,78929110,2195,2195,2195,2195,1
20230619,120500,78926915,2190,2190,2190,2190,134
20230619,120400,78633455,2195,2195,2195,2195,17
20230619,120300,78596140,2195,2195,2195,2195,15
20230619,120200,78563215,2190,2195,2195,2190,165
20230619,120100,78201710,2195,2195,2195,2195,31
20230619,120000,78133665,2195,2190,2195,2190,148
20230619,115900,77809470,2195,2195,2195,2195,31
20230619,115800,77741425,2195,2195,2195,2195,32
20230619,115700,77671185,2190,2195,2195,2190,149
20230619,115600,77344800,2195,2195,2195,2195,32
20230619,115500,77274560,2195,2190,2195,2190,1621
20230619,115400,73724490,2185,2190,2190,2185,151
20230619,115300,73394470,2190,2190,2190,2190,531
20230619,115200,72231580,2190,2190,2190,2185,165
20230619,115100,71870895,2190,2190,2190,2190,16
20230619,115000,71835855,2190,2185,2190,2185,277
20230619,114900,71229950,2190,2190,2190,2185,165
20230619,114800,70869270,2190,2190,2190,2190,15
20230619,114700,70836420,2190,2190,2190,2190,31
20230619,114600,70768530,2185,2190,2190,2185,211
20230619,114500,70307110,2190,2190,2190,2190,31
20230619,114400,70239220,2185,2185,2190,2185,297
20230619,114300,69590200,2190,2190,2190,2190,31
20230619,114200,69522310,2190,2190,2190,2190,32
20230619,114100,69452230,2185,2190,2190,2185,149
20230619,114000,69126585,2190,2190,2190,2185,275
20230619,113900,68525555,2190,2190,2190,2190,31
20230619,113800,68457665,2185,2190,2190,2185,150
20230619,113700,68129835,2190,2190,2190,2185,34
20230619,113600,68055390,2190,2190,2190,2185,165
20230619,113500,67694710,2190,2190,2190,2190,115
20230619,113400,67442860,2190,2190,2190,2190,40
20230619,113300,67355260,2190,2190,2190,2185,173
20230619,113200,66977060,2190,2190,2190,2190,16
20230619,113100,66942020,2190,2190,2190,2190,31
20230619,113000,66874130,2185,2190,2190,2185,182
20230619,112900,66476215,2190,2190,2190,2190,41
20230619,112800,66386425,2190,2185,2190,2185,150
20230619,112700,66058595,2190,2190,2190,2190,33
20230619,112600,65986325,2190,2190,2190,2190,32
20230619,112500,65916245,2185,2190,2190,2185,149
20230619,112400,65590605,2190,2190,2190,2190,31
20230619,112300,65522715,2190,2190,2190,2190,31
20230619,112200,65454825,2185,2190,2190,2185,150
20230619,112100,65126995,2190,2190,2190,2190,31
20230619,112000,65059105,2190,2190,2190,2185,164
20230619,111900,64700610,2190,2190,2190,2190,17
20230619,111800,64663380,2190,2190,2190,2190,32
20230619,111700,64593300,2190,2190,2190,2185,165
20230619,111600,64232620,2190,2190,2190,2190,15
20230619,111500,64199770,2190,2190,2190,2190,78
20230619,111400,64028950,2190,2195,2195,2190,181
20230619,111300,63631735,2190,2190,2190,2190,116
20230619,111200,63377695,2190,2190,2190,2185,865
20230619,111100,61487585,2195,2195,2195,2195,31
20230619,111000,61419540,2195,2190,2195,2190,31
20230619,110900,61351570,2185,2190,2190,2185,150
20230619,110800,61023740,2190,2190,2190,2190,30
20230619,110700,60958040,2185,2190,2190,2185,81
20230619,110600,60780900,2190,2190,2190,2190,47
20230619,110500,60677970,2190,2190,2190,2190,31
20230619,110400,60610080,2190,2190,2190,2185,165
20230619,110300,60249400,2190,2190,2190,2190,15
20230619,110200,60216550,2190,2190,2190,2190,31
20230619,110100,60148660,2190,2195,2195,2190,35
20230619,110000,60071935,2195,2195,2195,2195,15
20230619,105900,60039010,2195,2190,2195,2190,327
20230619,105800,59322800,2190,2190,2190,2185,265
20230619,105700,58743120,2190,2190,2190,2190,16
20230619,105600,58708080,2190,2185,2190,2185,265
20230619,105500,58128400,2190,2190,2190,2190,31
20230619,105400,58060510,2190,2190,2190,2190,81
20230619,105300,57883120,2190,2190,2190,2185,199
20230619,105200,57447980,2190,2190,2190,2190,31
20230619,105100,57380090,2190,2190,2190,2190,52
20230619,105000,57266210,2185,2190,2190,2185,426
20230619,104900,56333935,2190,2190,2190,2190,31
20230619,104800,56266045,2190,2190,2190,2185,225
20230619,104700,55774265,2190,2190,2190,2190,16
20230619,104600,55739225,2190,2190,2190,2190,30
20230619,104500,55673525,2190,2190,2190,2185,165
20230619,104400,55312845,2190,2190,2190,2190,16
20230619,104300,55277805,2190,2190,2190,2190,31
20230619,104200,55209915,2185,2185,2190,2185,1165
20230619,104100,52664235,2190,2190,2190,2190,15
20230619,104000,52631385,2190,2185,2190,2185,164
20230619,103900,52272890,2190,2190,2190,2190,32
20230619,103800,52202810,2190,2195,2195,2190,9719
20230619,103700,30918120,2190,2195,2195,2190,149
20230619,103600,30591735,2195,2195,2195,2195,31
20230619,103500,30523690,2195,2195,2195,2195,131
20230619,103400,30236145,2190,2195,2195,2190,351
20230619,103300,29466370,2195,2195,2195,2195,31
20230619,103200,29398325,2195,2195,2195,2190,164
20230619,103100,29039010,2195,2195,2195,2195,15
20230619,103000,29006085,2195,2195,2195,2195,31
20230619,102900,28938040,2195,2195,2195,2195,31
20230619,102800,28869995,2195,2195,2195,2195,15
20230619,102700,28837070,2195,2195,2195,2195,31
20230619,102600,28769025,2195,2195,2195,2190,32
20230619,102500,28698790,2195,2195,2195,2195,16
20230619,102400,28663670,2195,2195,2195,2195,32
20230619,102300,28593430,2195,2195,2195,2195,31
20230619,102200,28525385,2195,2195,2195,2195,31
20230619,102100,28457340,2195,2195,2195,2195,16
20230619,102000,28422220,2195,2195,2195,2195,31
20230619,101900,28354175,2195,2195,2195,2195,31
20230619,101800,28286130,2195,2195,2195,2195,15
20230619,101700,28253205,2195,2195,2195,2195,375
20230619,101600,27430080,2195,2195,2195,2195,31
20230619,101500,27362035,2195,2195,2195,2195,15
20230619,101400,27329110,2195,2195,2195,2195,31
20230619,101300,27261065,2195,2195,2195,2195,31
20230619,101200,27193020,2195,2195,2195,2195,16
20230619,101100,27157900,2195,2195,2195,2195,31
20230619,101000,27089855,2195,2195,2195,2195,31
20230619,100900,27021810,2195,2195,2195,2195,15
20230619,100800,26988885,2195,2195,2195,2195,31
20230619,100700,26920840,2195,2195,2195,2195,31
20230619,100600,26852795,2195,2190,2195,2190,35
20230619,100500,26776000,2195,2195,2195,2195,16
20230619,100400,26740880,2190,2185,2190,2185,308
20230619,100300,26067610,2185,2185,2185,2185,0
20230619,100200,26067610,2185,2185,2185,2185,0
20230619,100100,26067610,2185,2185,2185,2185,0
20230619,100000,26067610,2185,2185,2185,2185,0
20230619,095900,26067610,2185,2185,2185,2185,0
20230619,095800,26067610,2185,2185,2185,2185,400
20230619,095700,25193610,2190,2190,2190,2190,1
20230619,095600,25191420,2190,2190,2190,2190,0
20230619,095500,25191420,2190,2185,2190,2185,191
20230619,095400,24774080,2190,2190,2190,2190,5
20230619,095300,24763130,2190,2190,2190,2190,0
20230619,095200,24763130,2190,2190,2190,2190,0
20230619,095100,24763130,2190,2190,2190,2190,0
20230619,095000,24763130,2190,2190,2190,2190,10
20230619,094900,24741230,2190,2190,2190,2190,0
20230619,094800,24741230,2190,2190,2190,2190,0
20230619,094700,24741230,2190,2190,2190,2190,73
20230619,094600,24581360,2190,2190,2190,2190,0
20230619,094500,24581360,2190,2190,2190,2190,50
20230619,094400,24471860,2190,2190,2190,2190,0
20230619,094300,24471860,2190,2190,2190,2190,623
20230619,094200,23107490,2190,2190,2190,2190,0
20230619,094100,23107490,2190,2190,2190,2190,84
20230619,094000,22923530,2195,2195,2195,2195,0
20230619,093900,22923530,2195,2195,2195,2195,2
20230619,093800,22919140,2195,2195,2195,2195,0
20230619,093700,22919140,2195,2195,2195,2195,1
20230619,093600,22916945,2190,2190,2190,2190,0
20230619,093500,22916945,2190,2190,2190,2190,0
20230619,093400,22916945,2190,2190,2190,2190,0
20230619,093300,22916945,2190,2190,2190,2190,1000
20230619,093200,20726945,2190,2190,2190,2190,0
20230619,093100,20726945,2190,2190,2190,2190,0
20230619,093000,20726945,2190,2190,2190,2190,0
20230619,092900,20726945,2190,2190,2190,2190,0
20230619,092800,20726945,2190,2190,2190,2190,65
20230619,092700,20584595,2185,2185,2185,2185,0
20230619,092600,20584595,2185,2185,2185,2185,0
20230619,092500,20584595,2185,2185,2185,2185,0
20230619,092400,20584595,2185,2185,2185,2185,0
20230619,092300,20584595,2185,2185,2185,2185,22
20230619,092200,20536525,2190,2190,2190,2190,0
20230619,092100,20536525,2190,2190,2190,2190,0
20230619,092000,20536525,2190,2190,2190,2190,457
20230619,091900,19535695,2190,2190,2190,2190,1
20230619,091800,19533505,2185,2185,2185,2185,2000
20230619,091700,15163505,2190,2190,2190,2190,143
20230619,091600,14850335,2190,2190,2190,2190,0
20230619,091500,14850335,2190,2190,2190,2190,50
20230619,091400,14740835,2190,2190,2190,2190,0
20230619,091300,14740835,2190,2190,2190,2190,0
20230619,091200,14740835,2190,2190,2190,2190,1669
20230619,091100,11085725,2190,2190,2190,2190,0
20230619,091000,11085725,2190,2190,2190,2190,913
20230619,090900,9086255,2190,2190,2190,2190,300
20230619,090800,8429255,2195,2195,2195,2195,0
20230619,090700,8429255,2195,2195,2195,2195,15
20230619,090600,8396330,2190,2190,2190,2190,0
20230619,090500,8396330,2190,2190,2190,2190,0
20230619,090400,8396330,2190,2190,2190,2190,14
20230619,090300,8365670,2195,2200,2200,2195,44
20230619,090200,8269065,2195,2195,2195,2195,1834
20230619,090100,4243435,2195,2195,2195,2195,1000
20230619,090000,2048435,2195,2195,2200,2195,933