KissMeData/019010/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,185600,79281620,2190,2190,2190,2190,1
20230619,185500,79281620,2190,2190,2190,2190,0
20230619,185400,79281620,2190,2190,2190,2190,0
20230619,185300,79281620,2190,2190,2190,2190,0
20230619,185200,79281620,2190,2190,2190,2190,0
20230619,185100,79281620,2190,2190,2190,2190,0
20230619,185000,79281620,2190,2190,2190,2190,0
20230619,184900,79281620,2190,2190,2190,2190,0
20230619,184800,79281620,2190,2190,2190,2190,0
20230619,184700,79281620,2190,2190,2190,2190,0
20230619,184600,79281620,2190,2190,2190,2190,0
20230619,184500,79281620,2190,2190,2190,2190,0
20230619,184400,79281620,2190,2190,2190,2190,0
20230619,184300,79281620,2190,2190,2190,2190,0
20230619,184200,79281620,2190,2190,2190,2190,0
20230619,184100,79281620,2190,2190,2190,2190,0
20230619,184000,79281620,2190,2190,2190,2190,0
20230619,183900,79281620,2190,2190,2190,2190,0
20230619,183800,79281620,2190,2190,2190,2190,0
20230619,183700,79281620,2190,2190,2190,2190,0
20230619,183600,79281620,2190,2190,2190,2190,0
20230619,183500,79281620,2190,2190,2190,2190,0
20230619,183400,79281620,2190,2190,2190,2190,0
20230619,183300,79281620,2190,2190,2190,2190,0
20230619,183200,79281620,2190,2190,2190,2190,0
20230619,183100,79281620,2190,2190,2190,2190,0
20230619,183000,79281620,2190,2190,2190,2190,0
20230619,182900,79281620,2190,2190,2190,2190,0
20230619,182800,79281620,2190,2190,2190,2190,0
20230619,182700,79281620,2190,2190,2190,2190,0
20230619,182600,79281620,2190,2190,2190,2190,1
20230619,182500,79281620,2190,2190,2190,2190,0
20230619,182400,79281620,2190,2190,2190,2190,0
20230619,182300,79281620,2190,2190,2190,2190,0
20230619,182200,79281620,2190,2190,2190,2190,0
20230619,182100,79281620,2190,2190,2190,2190,0
20230619,182000,79281620,2190,2190,2190,2190,0
20230619,181900,79281620,2190,2190,2190,2190,0
20230619,181800,79281620,2190,2190,2190,2190,0
20230619,181700,79281620,2190,2190,2190,2190,0
20230619,181600,79281620,2190,2190,2190,2190,0
20230619,181500,79281620,2190,2190,2190,2190,0
20230619,181400,79281620,2190,2190,2190,2190,0
20230619,181300,79281620,2190,2190,2190,2190,0
20230619,181200,79281620,2190,2190,2190,2190,0
20230619,181100,79281620,2190,2190,2190,2190,0
20230619,181000,79281620,2190,2190,2190,2190,0
20230619,180900,79281620,2190,2190,2190,2190,0
20230619,180800,79281620,2190,2190,2190,2190,0
20230619,180700,79281620,2190,2190,2190,2190,0
20230619,180600,79281620,2190,2190,2190,2190,0
20230619,180500,79281620,2190,2190,2190,2190,0
20230619,180400,79281620,2190,2190,2190,2190,0
20230619,180300,79281620,2190,2190,2190,2190,0
20230619,180200,79281620,2190,2190,2190,2190,0
20230619,180100,79281620,2190,2190,2190,2190,0
20230619,180000,79281620,2190,2190,2190,2190,0
20230619,175900,79281620,2190,2190,2190,2190,0
20230619,175800,79281620,2190,2190,2190,2190,0
20230619,175700,79281620,2190,2190,2190,2190,0
20230619,175600,79281620,2190,2190,2190,2190,1
20230619,175500,79281620,2190,2190,2190,2190,0
20230619,175400,79281620,2190,2190,2190,2190,0
20230619,175300,79281620,2190,2190,2190,2190,0
20230619,175200,79281620,2190,2190,2190,2190,0
20230619,175100,79281620,2190,2190,2190,2190,0
20230619,175000,79281620,2190,2190,2190,2190,0
20230619,174900,79281620,2190,2190,2190,2190,0
20230619,174800,79281620,2190,2190,2190,2190,0
20230619,174700,79281620,2190,2190,2190,2190,0
20230619,174600,79281620,2190,2190,2190,2190,0
20230619,174500,79281620,2190,2190,2190,2190,0
20230619,174400,79281620,2190,2190,2190,2190,0
20230619,174300,79281620,2190,2190,2190,2190,0
20230619,174200,79281620,2190,2190,2190,2190,0
20230619,174100,79281620,2190,2190,2190,2190,0
20230619,174000,79281620,2190,2190,2190,2190,0
20230619,173900,79281620,2190,2190,2190,2190,0
20230619,173800,79281620,2190,2190,2190,2190,0
20230619,173700,79281620,2190,2190,2190,2190,0
20230619,173600,79281620,2190,2190,2190,2190,0
20230619,173500,79281620,2190,2190,2190,2190,0
20230619,173400,79281620,2190,2190,2190,2190,0
20230619,173300,79281620,2190,2190,2190,2190,0
20230619,173200,79281620,2190,2190,2190,2190,0
20230619,173100,79281620,2190,2190,2190,2190,0
20230619,173000,79281620,2190,2190,2190,2190,0
20230619,172900,79281620,2190,2190,2190,2190,0
20230619,172800,79281620,2190,2190,2190,2190,0
20230619,172700,79281620,2190,2190,2190,2190,0
20230619,172600,79281620,2190,2190,2190,2190,1
20230619,172500,79281620,2190,2190,2190,2190,0
20230619,172400,79281620,2190,2190,2190,2190,0
20230619,172300,79281620,2190,2190,2190,2190,0
20230619,172200,79281620,2190,2190,2190,2190,0
20230619,172100,79281620,2190,2190,2190,2190,0
20230619,172000,79281620,2190,2190,2190,2190,0
20230619,171900,79281620,2190,2190,2190,2190,0
20230619,171800,79281620,2190,2190,2190,2190,0
20230619,171700,79281620,2190,2190,2190,2190,0
20230619,171600,79281620,2190,2190,2190,2190,0
20230619,171500,79281620,2190,2190,2190,2190,0
20230619,171400,79281620,2190,2190,2190,2190,0
20230619,171300,79281620,2190,2190,2190,2190,0
20230619,171200,79281620,2190,2190,2190,2190,0
20230619,171100,79281620,2190,2190,2190,2190,0
20230619,171000,79281620,2190,2190,2190,2190,0
20230619,170900,79281620,2190,2190,2190,2190,0
20230619,170800,79281620,2190,2190,2190,2190,0
20230619,170700,79281620,2190,2190,2190,2190,0
20230619,170600,79281620,2190,2190,2190,2190,0
20230619,170500,79281620,2190,2190,2190,2190,0
20230619,170400,79281620,2190,2190,2190,2190,0
20230619,170300,79281620,2190,2190,2190,2190,0
20230619,170200,79281620,2190,2190,2190,2190,0
20230619,170100,79281620,2190,2190,2190,2190,0
20230619,170000,79281620,2190,2190,2190,2190,0
20230619,165900,79281620,2190,2190,2190,2190,0
20230619,165800,79281620,2190,2190,2190,2190,0
20230619,165700,79281620,2190,2190,2190,2190,0
20230619,165600,79281620,2190,2190,2190,2190,1
20230619,165500,79281620,2190,2190,2190,2190,0
20230619,165400,79281620,2190,2190,2190,2190,0
20230619,165300,79281620,2190,2190,2190,2190,0
20230619,165200,79281620,2190,2190,2190,2190,0
20230619,165100,79281620,2190,2190,2190,2190,0
20230619,165000,79281620,2190,2190,2190,2190,0
20230619,164900,79281620,2190,2190,2190,2190,0
20230619,164800,79281620,2190,2190,2190,2190,0
20230619,164700,79281620,2190,2190,2190,2190,0
20230619,164600,79281620,2190,2190,2190,2190,0
20230619,164500,79281620,2190,2190,2190,2190,0
20230619,164400,79281620,2190,2190,2190,2190,0
20230619,164300,79281620,2190,2190,2190,2190,0
20230619,164200,79281620,2190,2190,2190,2190,0
20230619,164100,79281620,2190,2190,2190,2190,0
20230619,164000,79281620,2190,2190,2190,2190,0
20230619,163900,79281620,2190,2190,2190,2190,0
20230619,163800,79281620,2190,2190,2190,2190,0
20230619,163700,79281620,2190,2190,2190,2190,0
20230619,163600,79281620,2190,2190,2190,2190,0
20230619,163500,79281620,2190,2190,2190,2190,0
20230619,163400,79281620,2190,2190,2190,2190,0
20230619,163300,79281620,2190,2190,2190,2190,0
20230619,163200,79281620,2190,2190,2190,2190,0
20230619,163100,79281620,2190,2190,2190,2190,0
20230619,163000,79281620,2190,2190,2190,2190,0
20230619,162900,79281620,2190,2190,2190,2190,0
20230619,162800,79281620,2190,2190,2190,2190,0
20230619,162700,79281620,2190,2190,2190,2190,0
20230619,162600,79281620,2190,2190,2190,2190,1
20230619,162500,79281620,2190,2190,2190,2190,0
20230619,162400,79281620,2190,2190,2190,2190,0
20230619,162300,79281620,2190,2190,2190,2190,0
20230619,162200,79281620,2190,2190,2190,2190,0
20230619,162100,79281620,2190,2190,2190,2190,0
20230619,162000,79281620,2190,2190,2190,2190,0
20230619,161900,79281620,2190,2190,2190,2190,0
20230619,161800,79281620,2190,2190,2190,2190,0
20230619,161700,79281620,2190,2190,2190,2190,0
20230619,161600,79281620,2190,2190,2190,2190,0
20230619,161500,79281620,2190,2190,2190,2190,0
20230619,161400,79281620,2190,2190,2190,2190,0
20230619,161300,79281620,2190,2190,2190,2190,0
20230619,161200,79281620,2190,2190,2190,2190,0
20230619,161100,79281620,2190,2190,2190,2190,0
20230619,161000,79281620,2190,2190,2190,2190,0
20230619,160900,79281620,2190,2190,2190,2190,0
20230619,160800,79281620,2190,2190,2190,2190,0
20230619,160700,79281620,2190,2190,2190,2190,0
20230619,160600,79281620,2190,2190,2190,2190,0
20230619,160500,79281620,2190,2190,2190,2190,0
20230619,160400,79281620,2190,2190,2190,2190,0
20230619,160300,79281620,2190,2190,2190,2190,0
20230619,160200,79281620,2190,2190,2190,2190,0
20230619,160100,79281620,2190,2190,2190,2190,0
20230619,160000,79281620,2190,2190,2190,2190,0
20230619,155900,79281620,2190,2190,2190,2190,0
20230619,155800,79281620,2190,2190,2190,2190,0
20230619,155700,79281620,2190,2190,2190,2190,0
20230619,155600,79281620,2190,2190,2190,2190,1
20230619,155500,79281620,2190,2190,2190,2190,0
20230619,155400,79281620,2190,2190,2190,2190,0
20230619,155300,79281620,2190,2190,2190,2190,0
20230619,155200,79281620,2190,2190,2190,2190,0
20230619,155100,79281620,2190,2190,2190,2190,0
20230619,155000,79281620,2190,2190,2190,2190,0
20230619,154900,79281620,2190,2190,2190,2190,0
20230619,154800,79281620,2190,2190,2190,2190,0
20230619,154700,79281620,2190,2190,2190,2190,0
20230619,154600,79281620,2190,2190,2190,2190,0
20230619,154500,79281620,2190,2190,2190,2190,0
20230619,154400,79281620,2190,2190,2190,2190,0
20230619,154300,79281620,2190,2190,2190,2190,0
20230619,154200,79281620,2190,2190,2190,2190,0
20230619,154100,79281620,2190,2190,2190,2190,0
20230619,154000,79281620,2190,2190,2190,2190,0
20230619,153900,79281620,2190,2190,2190,2190,0
20230619,153800,79281620,2190,2190,2190,2190,0
20230619,153700,79281620,2190,2190,2190,2190,0
20230619,153600,79281620,2190,2190,2190,2190,0
20230619,153500,79281620,2190,2190,2190,2190,0
20230619,153400,79281620,2190,2190,2190,2190,0
20230619,153300,79281620,2190,2190,2190,2190,0
20230619,153200,79281620,2190,2190,2190,2190,0
20230619,153100,79281620,2190,2190,2190,2190,0
20230619,153000,79281620,2190,2190,2190,2190,1
20230619,152900,79279430,2185,2185,2185,2185,0
20230619,152800,79279430,2185,2185,2185,2185,0
20230619,152700,79279430,2185,2185,2185,2185,0
20230619,152600,79279430,2185,2185,2185,2185,0
20230619,152500,79279430,2185,2185,2185,2185,0
20230619,152400,79279430,2185,2185,2185,2185,0
20230619,152300,79279430,2185,2185,2185,2185,0
20230619,152200,79279430,2185,2185,2185,2185,0
20230619,152100,79279430,2185,2185,2185,2185,0
20230619,152000,79279430,2185,2185,2185,2185,0
20230619,151900,79279430,2185,2185,2185,2185,361
20230619,151800,78490645,2180,2180,2180,2180,0
20230619,151700,78490645,2180,2180,2180,2180,0
20230619,151600,78490645,2180,2180,2180,2180,1500
20230619,151500,75220645,2180,2185,2185,2180,2850
20230619,151400,69007435,2185,2185,2185,2185,0
20230619,151300,69007435,2185,2185,2185,2185,0
20230619,151200,69007435,2185,2185,2185,2185,0
20230619,151100,69007435,2185,2185,2185,2185,0
20230619,151000,69007435,2185,2185,2185,2185,0
20230619,150900,69007435,2185,2185,2185,2185,0
20230619,150800,69007435,2185,2185,2185,2185,0
20230619,150700,69007435,2185,2185,2185,2185,0
20230619,150600,69007435,2185,2185,2185,2185,0
20230619,150500,69007435,2185,2185,2185,2185,0
20230619,150400,69007435,2185,2185,2185,2185,0
20230619,150300,69007435,2185,2185,2185,2185,0
20230619,150200,69007435,2185,2185,2185,2185,0
20230619,150100,69007435,2185,2185,2185,2185,0
20230619,150000,69007435,2185,2185,2185,2185,0
20230619,145900,69007435,2185,2185,2185,2185,0
20230619,145800,69007435,2185,2185,2185,2185,0
20230619,145700,69007435,2185,2185,2185,2185,0
20230619,145600,69007435,2185,2185,2185,2185,0
20230619,145500,69007435,2185,2185,2185,2185,0
20230619,145400,69007435,2185,2185,2185,2185,0
20230619,145300,69007435,2185,2185,2185,2185,0
20230619,145200,69007435,2185,2185,2185,2185,0
20230619,145100,69007435,2185,2185,2185,2185,0
20230619,145000,69007435,2185,2185,2185,2185,0
20230619,144900,69007435,2185,2185,2185,2185,0
20230619,144800,69007435,2185,2185,2185,2185,0
20230619,144700,69007435,2185,2185,2185,2185,0
20230619,144600,69007435,2185,2185,2185,2185,0
20230619,144500,69007435,2185,2185,2185,2185,0
20230619,144400,69007435,2185,2185,2185,2185,0
20230619,144300,69007435,2185,2185,2185,2185,0
20230619,144200,69007435,2185,2185,2185,2185,0
20230619,144100,69007435,2185,2185,2185,2185,0
20230619,144000,69007435,2185,2185,2185,2185,0
20230619,143900,69007435,2185,2185,2185,2185,0
20230619,143800,69007435,2185,2185,2185,2185,0
20230619,143700,69007435,2185,2185,2185,2185,0
20230619,143600,69007435,2185,2185,2185,2185,0
20230619,143500,69007435,2185,2185,2185,2185,0
20230619,143400,69007435,2185,2185,2185,2185,968
20230619,143300,66892355,2180,2180,2180,2180,0
20230619,143200,66892355,2180,2180,2180,2180,0
20230619,143100,66892355,2180,2180,2180,2180,0
20230619,143000,66892355,2180,2180,2180,2180,0
20230619,142900,66892355,2180,2180,2180,2180,0
20230619,142800,66892355,2180,2180,2180,2180,0
20230619,142700,66892355,2180,2180,2180,2180,0
20230619,142600,66892355,2180,2180,2180,2180,0
20230619,142500,66892355,2180,2180,2180,2180,0
20230619,142400,66892355,2180,2180,2180,2180,0
20230619,142300,66892355,2180,2180,2180,2180,0
20230619,142200,66892355,2180,2180,2180,2180,0
20230619,142100,66892355,2180,2180,2180,2180,0
20230619,142000,66892355,2180,2180,2180,2180,0
20230619,141900,66892355,2180,2180,2180,2180,0
20230619,141800,66892355,2180,2180,2180,2180,0
20230619,141700,66892355,2180,2180,2180,2180,0
20230619,141600,66892355,2180,2180,2180,2180,0
20230619,141500,66892355,2180,2180,2180,2180,0
20230619,141400,66892355,2180,2180,2180,2180,0
20230619,141300,66892355,2180,2180,2180,2180,0
20230619,141200,66892355,2180,2180,2180,2180,0
20230619,141100,66892355,2180,2180,2180,2180,0
20230619,141000,66892355,2180,2180,2180,2180,0
20230619,140900,66892355,2180,2180,2180,2180,0
20230619,140800,66892355,2180,2180,2180,2180,0
20230619,140700,66892355,2180,2180,2180,2180,0
20230619,140600,66892355,2180,2180,2180,2180,0
20230619,140500,66892355,2180,2180,2180,2180,0
20230619,140400,66892355,2180,2180,2180,2180,0
20230619,140300,66892355,2180,2180,2180,2180,0
20230619,140200,66892355,2180,2180,2180,2180,0
20230619,140100,66892355,2180,2180,2180,2180,0
20230619,140000,66892355,2180,2180,2180,2180,0
20230619,135900,66892355,2180,2180,2180,2180,363
20230619,135800,66101015,2180,2180,2180,2180,0
20230619,135700,66101015,2180,2180,2180,2180,0
20230619,135600,66101015,2180,2180,2180,2180,0
20230619,135500,66101015,2180,2180,2180,2180,0
20230619,135400,66101015,2180,2180,2180,2180,64
20230619,135300,65961495,2180,2180,2180,2180,2000
20230619,135200,61601495,2185,2185,2185,2185,0
20230619,135100,61601495,2185,2185,2185,2185,0
20230619,135000,61601495,2185,2185,2185,2185,0
20230619,134900,61601495,2185,2185,2185,2185,0
20230619,134800,61601495,2185,2185,2185,2185,0
20230619,134700,61601495,2185,2185,2185,2185,0
20230619,134600,61601495,2185,2185,2185,2185,0
20230619,134500,61601495,2185,2185,2185,2185,0
20230619,134400,61601495,2185,2185,2185,2185,0
20230619,134300,61601495,2185,2185,2185,2185,34
20230619,134200,61527205,2185,2185,2185,2185,881
20230619,134100,59602220,2185,2185,2185,2185,85
20230619,134000,59416495,2190,2190,2190,2190,0
20230619,133900,59416495,2190,2190,2190,2190,0
20230619,133800,59416495,2190,2190,2190,2190,0
20230619,133700,59416495,2190,2190,2190,2190,0
20230619,133600,59416495,2190,2190,2190,2190,0
20230619,133500,59416495,2190,2190,2190,2190,0
20230619,133400,59416495,2190,2190,2190,2190,0
20230619,133300,59416495,2190,2190,2190,2190,0
20230619,133200,59416495,2190,2190,2190,2190,0
20230619,133100,59416495,2190,2190,2190,2190,0
20230619,133000,59416495,2190,2190,2190,2190,0
20230619,132900,59416495,2190,2190,2190,2190,0
20230619,132800,59416495,2190,2190,2190,2190,0
20230619,132700,59416495,2190,2190,2190,2190,157
20230619,132600,59072665,2180,2180,2180,2180,0
20230619,132500,59072665,2180,2180,2180,2180,0
20230619,132400,59072665,2180,2180,2180,2180,0
20230619,132300,59072665,2180,2180,2180,2180,0
20230619,132200,59072665,2180,2180,2180,2180,0
20230619,132100,59072665,2180,2180,2180,2180,0
20230619,132000,59072665,2180,2180,2180,2180,0
20230619,131900,59072665,2180,2185,2185,2180,2000
20230619,131800,54712145,2190,2190,2190,2190,0
20230619,131700,54712145,2190,2190,2190,2190,0
20230619,131600,54712145,2190,2190,2190,2190,0
20230619,131500,54712145,2190,2190,2190,2190,0
20230619,131400,54712145,2190,2190,2190,2190,0
20230619,131300,54712145,2190,2190,2190,2190,0
20230619,131200,54712145,2190,2190,2190,2190,0
20230619,131100,54712145,2190,2190,2190,2190,0
20230619,131000,54712145,2190,2190,2190,2190,0
20230619,130900,54712145,2190,2190,2190,2190,0
20230619,130800,54712145,2190,2190,2190,2190,0
20230619,130700,54712145,2190,2190,2190,2190,0
20230619,130600,54712145,2190,2190,2190,2190,0
20230619,130500,54712145,2190,2190,2190,2190,0
20230619,130400,54712145,2190,2190,2190,2190,0
20230619,130300,54712145,2190,2190,2190,2190,0
20230619,130200,54712145,2190,2190,2190,2190,0
20230619,130100,54712145,2190,2190,2190,2190,0
20230619,130000,54712145,2190,2190,2190,2190,0
20230619,125900,54712145,2190,2190,2190,2190,0
20230619,125800,54712145,2190,2190,2190,2190,0
20230619,125700,54712145,2190,2190,2190,2190,0
20230619,125600,54712145,2190,2190,2190,2190,1
20230619,125500,54709955,2190,2190,2190,2190,0
20230619,125400,54709955,2190,2190,2190,2190,0
20230619,125300,54709955,2190,2190,2190,2190,0
20230619,125200,54709955,2190,2190,2190,2190,0
20230619,125100,54709955,2190,2190,2190,2190,0
20230619,125000,54709955,2190,2190,2190,2190,0
20230619,124900,54709955,2190,2190,2190,2190,0
20230619,124800,54709955,2190,2190,2190,2190,0
20230619,124700,54709955,2190,2190,2190,2190,0
20230619,124600,54709955,2190,2190,2190,2190,0
20230619,124500,54709955,2190,2190,2190,2190,0
20230619,124400,54709955,2190,2190,2190,2190,0
20230619,124300,54709955,2190,2190,2190,2190,0
20230619,124200,54709955,2190,2190,2190,2190,0
20230619,124100,54709955,2190,2190,2190,2190,0
20230619,124000,54709955,2190,2190,2190,2190,2
20230619,123900,54705575,2180,2180,2180,2180,0
20230619,123800,54705575,2180,2185,2185,2180,3497
20230619,123700,47080845,2180,2180,2180,2180,0
20230619,123600,47080845,2180,2180,2180,2180,0
20230619,123500,47080845,2180,2180,2180,2180,0
20230619,123400,47080845,2180,2180,2180,2180,0
20230619,123300,47080845,2180,2180,2180,2180,0
20230619,123200,47080845,2180,2180,2180,2180,0
20230619,123100,47080845,2180,2180,2180,2180,0
20230619,123000,47080845,2180,2180,2180,2180,0
20230619,122900,47080845,2180,2180,2180,2180,0
20230619,122800,47080845,2180,2180,2180,2180,0
20230619,122700,47080845,2180,2180,2180,2180,0
20230619,122600,47080845,2180,2180,2180,2180,0
20230619,122500,47080845,2180,2180,2180,2180,0
20230619,122400,47080845,2180,2180,2180,2180,0
20230619,122300,47080845,2180,2180,2180,2180,0
20230619,122200,47080845,2180,2180,2180,2180,0
20230619,122100,47080845,2180,2180,2180,2180,0
20230619,122000,47080845,2180,2180,2180,2180,0
20230619,121900,47080845,2180,2180,2180,2180,0
20230619,121800,47080845,2180,2180,2180,2180,0
20230619,121700,47080845,2180,2180,2180,2180,0
20230619,121600,47080845,2180,2180,2180,2180,0
20230619,121500,47080845,2180,2180,2180,2180,0
20230619,121400,47080845,2180,2180,2180,2180,0
20230619,121300,47080845,2180,2180,2180,2180,0
20230619,121200,47080845,2180,2180,2180,2180,0
20230619,121100,47080845,2180,2190,2190,2180,6933
20230619,121000,31936095,2190,2190,2190,2190,0
20230619,120900,31936095,2190,2190,2190,2190,0
20230619,120800,31936095,2190,2190,2190,2190,0
20230619,120700,31936095,2190,2190,2190,2190,0
20230619,120600,31936095,2190,2190,2190,2190,0
20230619,120500,31936095,2190,2190,2190,2190,0
20230619,120400,31936095,2190,2190,2190,2190,0
20230619,120300,31936095,2190,2190,2190,2190,0
20230619,120200,31936095,2190,2190,2190,2190,0
20230619,120100,31936095,2190,2190,2190,2190,0
20230619,120000,31936095,2190,2190,2190,2190,0
20230619,115900,31936095,2190,2190,2190,2190,0
20230619,115800,31936095,2190,2190,2190,2190,0
20230619,115700,31936095,2190,2190,2190,2190,0
20230619,115600,31936095,2190,2190,2190,2190,0
20230619,115500,31936095,2190,2190,2190,2190,0
20230619,115400,31936095,2190,2190,2190,2190,0
20230619,115300,31936095,2190,2190,2190,2190,0
20230619,115200,31936095,2190,2190,2190,2190,0
20230619,115100,31936095,2190,2190,2190,2190,0
20230619,115000,31936095,2190,2190,2190,2190,38
20230619,114900,31852875,2190,2190,2190,2190,0
20230619,114800,31852875,2190,2190,2190,2190,0
20230619,114700,31852875,2190,2190,2190,2190,0
20230619,114600,31852875,2190,2190,2190,2190,0
20230619,114500,31852875,2190,2190,2190,2190,0
20230619,114400,31852875,2190,2190,2190,2190,0
20230619,114300,31852875,2190,2190,2190,2190,0
20230619,114200,31852875,2190,2190,2190,2190,0
20230619,114100,31852875,2190,2190,2190,2190,0
20230619,114000,31852875,2190,2190,2190,2190,0
20230619,113900,31852875,2190,2190,2190,2190,6
20230619,113800,31839735,2190,2190,2190,2190,0
20230619,113700,31839735,2190,2190,2190,2190,0
20230619,113600,31839735,2190,2190,2190,2190,0
20230619,113500,31839735,2190,2190,2190,2190,0
20230619,113400,31839735,2190,2190,2190,2190,0
20230619,113300,31839735,2190,2190,2190,2190,0
20230619,113200,31839735,2190,2190,2190,2190,0
20230619,113100,31839735,2190,2190,2190,2190,53
20230619,113000,31723665,2190,2190,2190,2190,0
20230619,112900,31723665,2190,2190,2190,2190,0
20230619,112800,31723665,2190,2190,2190,2190,0
20230619,112700,31723665,2190,2190,2190,2190,0
20230619,112600,31723665,2190,2190,2190,2190,0
20230619,112500,31723665,2190,2190,2190,2190,0
20230619,112400,31723665,2190,2190,2190,2190,0
20230619,112300,31723665,2190,2190,2190,2190,0
20230619,112200,31723665,2190,2190,2190,2190,0
20230619,112100,31723665,2190,2190,2190,2190,0
20230619,112000,31723665,2190,2190,2190,2190,0
20230619,111900,31723665,2190,2190,2190,2190,0
20230619,111800,31723665,2190,2190,2190,2190,0
20230619,111700,31723665,2190,2190,2190,2190,0
20230619,111600,31723665,2190,2190,2190,2190,0
20230619,111500,31723665,2190,2190,2190,2190,0
20230619,111400,31723665,2190,2190,2190,2190,0
20230619,111300,31723665,2190,2190,2190,2190,0
20230619,111200,31723665,2190,2190,2190,2190,177
20230619,111100,31336035,2190,2190,2190,2190,0
20230619,111000,31336035,2190,2190,2190,2190,0
20230619,110900,31336035,2190,2190,2190,2190,0
20230619,110800,31336035,2190,2190,2190,2190,0
20230619,110700,31336035,2190,2190,2190,2190,0
20230619,110600,31336035,2190,2190,2190,2190,0
20230619,110500,31336035,2190,2190,2190,2190,0
20230619,110400,31336035,2190,2190,2190,2190,0
20230619,110300,31336035,2190,2190,2190,2190,0
20230619,110200,31336035,2190,2190,2190,2190,0
20230619,110100,31336035,2190,2190,2190,2190,0
20230619,110000,31336035,2190,2190,2190,2190,0
20230619,105900,31336035,2190,2190,2190,2190,0
20230619,105800,31336035,2190,2190,2190,2190,0
20230619,105700,31336035,2190,2190,2190,2190,0
20230619,105600,31336035,2190,2190,2190,2190,0
20230619,105500,31336035,2190,2190,2190,2190,0
20230619,105400,31336035,2190,2190,2190,2190,0
20230619,105300,31336035,2190,2190,2190,2190,0
20230619,105200,31336035,2190,2190,2190,2190,10
20230619,105100,31314135,2190,2190,2190,2190,0
20230619,105000,31314135,2190,2190,2190,2190,0
20230619,104900,31314135,2190,2190,2190,2190,10
20230619,104800,31292235,2195,2195,2195,2195,0
20230619,104700,31292235,2195,2195,2195,2195,0
20230619,104600,31292235,2195,2195,2195,2195,0
20230619,104500,31292235,2195,2195,2195,2195,4
20230619,104400,31283455,2190,2190,2190,2190,0
20230619,104300,31283455,2190,2190,2190,2190,0
20230619,104200,31283455,2190,2190,2190,2190,0
20230619,104100,31283455,2190,2190,2190,2190,0
20230619,104000,31283455,2190,2190,2190,2190,0
20230619,103900,31283455,2190,2190,2190,2190,0
20230619,103800,31283455,2190,2190,2190,2190,46
20230619,103700,31182715,2195,2195,2195,2195,0
20230619,103600,31182715,2195,2195,2195,2195,0
20230619,103500,31182715,2195,2195,2195,2195,2
20230619,103400,31178325,2190,2190,2190,2190,0
20230619,103300,31178325,2190,2195,2195,2190,231
20230619,103200,30672430,2190,2190,2190,2190,0
20230619,103100,30672430,2190,2190,2190,2190,0
20230619,103000,30672430,2190,2190,2190,2190,0
20230619,102900,30672430,2190,2190,2190,2190,1
20230619,102800,30670240,2195,2195,2195,2195,0
20230619,102700,30670240,2195,2195,2195,2195,63
20230619,102600,30531955,2195,2195,2195,2195,0
20230619,102500,30531955,2195,2195,2195,2195,0
20230619,102400,30531955,2195,2195,2195,2195,0
20230619,102300,30531955,2195,2195,2195,2195,0
20230619,102200,30531955,2195,2195,2195,2195,100
20230619,102100,30312455,2195,2195,2195,2195,3
20230619,102000,30305870,2195,2195,2195,2195,0
20230619,101900,30305870,2195,2195,2195,2195,0
20230619,101800,30305870,2195,2195,2195,2195,0
20230619,101700,30305870,2195,2195,2195,2195,0
20230619,101600,30305870,2195,2195,2195,2195,0
20230619,101500,30305870,2195,2195,2195,2195,0
20230619,101400,30305870,2195,2195,2195,2195,0
20230619,101300,30305870,2195,2195,2195,2195,0
20230619,101200,30305870,2195,2195,2195,2195,0
20230619,101100,30305870,2195,2195,2195,2195,0
20230619,101000,30305870,2195,2195,2195,2195,0
20230619,100900,30305870,2195,2190,2195,2190,5002
20230619,100800,19351485,2195,2195,2195,2195,3864
20230619,100700,10870005,2200,2200,2200,2200,0
20230619,100600,10870005,2200,2200,2200,2200,0
20230619,100500,10870005,2200,2200,2200,2200,0
20230619,100400,10870005,2200,2200,2200,2200,1750
20230619,100300,7020005,2200,2205,2205,2200,8
20230619,100200,7002400,2200,2200,2200,2200,0
20230619,100100,7002400,2200,2200,2200,2200,250
20230619,100000,6452400,2200,2200,2200,2200,0
20230619,095900,6452400,2200,2195,2200,2195,21
20230619,095800,6406265,2200,2200,2200,2200,0
20230619,095700,6406265,2200,2200,2200,2200,0
20230619,095600,6406265,2200,2200,2200,2200,0
20230619,095500,6406265,2200,2200,2200,2200,0
20230619,095400,6406265,2200,2200,2200,2200,0
20230619,095300,6406265,2200,2200,2200,2200,500
20230619,095200,5306265,2200,2200,2200,2200,0
20230619,095100,5306265,2200,2200,2200,2200,0
20230619,095000,5306265,2200,2200,2200,2200,215
20230619,094900,4833265,2200,2200,2200,2200,0
20230619,094800,4833265,2200,2200,2200,2200,0
20230619,094700,4833265,2200,2200,2200,2200,0
20230619,094600,4833265,2200,2200,2200,2200,0
20230619,094500,4833265,2200,2200,2200,2200,0
20230619,094400,4833265,2200,2200,2200,2200,0
20230619,094300,4833265,2200,2200,2200,2200,0
20230619,094200,4833265,2200,2200,2200,2200,0
20230619,094100,4833265,2200,2200,2200,2200,0
20230619,094000,4833265,2200,2200,2200,2200,46
20230619,093900,4732065,2200,2200,2200,2200,8
20230619,093800,4714465,2195,2195,2195,2195,785
20230619,093700,2991390,2195,2195,2195,2195,0
20230619,093600,2991390,2195,2190,2195,2190,3
20230619,093500,2984815,2190,2190,2190,2190,0
20230619,093400,2984815,2190,2190,2190,2190,0
20230619,093300,2984815,2190,2190,2190,2190,5
20230619,093200,2973865,2190,2190,2190,2190,1
20230619,093100,2971675,2185,2185,2185,2185,0
20230619,093000,2971675,2185,2185,2185,2185,0
20230619,092900,2971675,2185,2185,2185,2185,0
20230619,092800,2971675,2185,2185,2185,2185,0
20230619,092700,2971675,2185,2185,2185,2185,0
20230619,092600,2971675,2185,2185,2185,2185,0
20230619,092500,2971675,2185,2185,2185,2185,0
20230619,092400,2971675,2185,2185,2185,2185,1
20230619,092300,2969490,2185,2185,2185,2185,0
20230619,092200,2969490,2185,2185,2185,2185,0
20230619,092100,2969490,2185,2185,2185,2185,191
20230619,092000,2552155,2185,2185,2185,2185,0
20230619,091900,2552155,2185,2185,2185,2185,6
20230619,091800,2539045,2180,2180,2180,2180,0
20230619,091700,2539045,2180,2185,2185,2180,111
20230619,091600,2296540,2185,2185,2185,2185,0
20230619,091500,2296540,2185,2185,2185,2185,0
20230619,091400,2296540,2185,2185,2185,2185,10
20230619,091300,2274690,2190,2190,2190,2190,0
20230619,091200,2274690,2190,2190,2190,2190,1
20230619,091100,2272500,2190,2190,2190,2190,15
20230619,091000,2239650,2185,2185,2185,2185,0
20230619,090900,2239650,2185,2185,2185,2185,0
20230619,090800,2239650,2185,2185,2185,2185,0
20230619,090700,2239650,2185,2185,2185,2185,0
20230619,090600,2239650,2185,2185,2185,2185,0
20230619,090500,2239650,2185,2185,2185,2185,0
20230619,090400,2239650,2185,2185,2185,2185,0
20230619,090300,2239650,2185,2185,2185,2185,0
20230619,090200,2239650,2185,2185,2185,2185,87
20230619,090100,2049555,2185,2185,2185,2185,933
20230619,090000,10950,2190,2190,2190,2190,5