KissMeData/033250/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,194200,86700187,1016,1016,1016,1016,1897
20230619,194100,86700187,1016,1016,1016,1016,0
20230619,194000,86700187,1016,1016,1016,1016,0
20230619,193900,86700187,1016,1016,1016,1016,0
20230619,193800,86700187,1016,1016,1016,1016,0
20230619,193700,86700187,1016,1016,1016,1016,0
20230619,193600,86700187,1016,1016,1016,1016,0
20230619,193500,86700187,1016,1016,1016,1016,0
20230619,193400,86700187,1016,1016,1016,1016,0
20230619,193300,86700187,1016,1016,1016,1016,0
20230619,193200,86700187,1016,1016,1016,1016,0
20230619,193100,86700187,1016,1016,1016,1016,0
20230619,193000,86700187,1016,1016,1016,1016,0
20230619,192900,86700187,1016,1016,1016,1016,0
20230619,192800,86700187,1016,1016,1016,1016,0
20230619,192700,86700187,1016,1016,1016,1016,0
20230619,192600,86700187,1016,1016,1016,1016,0
20230619,192500,86700187,1016,1016,1016,1016,0
20230619,192400,86700187,1016,1016,1016,1016,0
20230619,192300,86700187,1016,1016,1016,1016,0
20230619,192200,86700187,1016,1016,1016,1016,0
20230619,192100,86700187,1016,1016,1016,1016,0
20230619,192000,86700187,1016,1016,1016,1016,0
20230619,191900,86700187,1016,1016,1016,1016,0
20230619,191800,86700187,1016,1016,1016,1016,0
20230619,191700,86700187,1016,1016,1016,1016,0
20230619,191600,86700187,1016,1016,1016,1016,0
20230619,191500,86700187,1016,1016,1016,1016,0
20230619,191400,86700187,1016,1016,1016,1016,0
20230619,191300,86700187,1016,1016,1016,1016,0
20230619,191200,86700187,1016,1016,1016,1016,1897
20230619,191100,86700187,1016,1016,1016,1016,0
20230619,191000,86700187,1016,1016,1016,1016,0
20230619,190900,86700187,1016,1016,1016,1016,0
20230619,190800,86700187,1016,1016,1016,1016,0
20230619,190700,86700187,1016,1016,1016,1016,0
20230619,190600,86700187,1016,1016,1016,1016,0
20230619,190500,86700187,1016,1016,1016,1016,0
20230619,190400,86700187,1016,1016,1016,1016,0
20230619,190300,86700187,1016,1016,1016,1016,0
20230619,190200,86700187,1016,1016,1016,1016,0
20230619,190100,86700187,1016,1016,1016,1016,0
20230619,190000,86700187,1016,1016,1016,1016,0
20230619,185900,86700187,1016,1016,1016,1016,0
20230619,185800,86700187,1016,1016,1016,1016,0
20230619,185700,86700187,1016,1016,1016,1016,0
20230619,185600,86700187,1016,1016,1016,1016,0
20230619,185500,86700187,1016,1016,1016,1016,0
20230619,185400,86700187,1016,1016,1016,1016,0
20230619,185300,86700187,1016,1016,1016,1016,0
20230619,185200,86700187,1016,1016,1016,1016,0
20230619,185100,86700187,1016,1016,1016,1016,0
20230619,185000,86700187,1016,1016,1016,1016,0
20230619,184900,86700187,1016,1016,1016,1016,0
20230619,184800,86700187,1016,1016,1016,1016,0
20230619,184700,86700187,1016,1016,1016,1016,0
20230619,184600,86700187,1016,1016,1016,1016,0
20230619,184500,86700187,1016,1016,1016,1016,0
20230619,184400,86700187,1016,1016,1016,1016,0
20230619,184300,86700187,1016,1016,1016,1016,0
20230619,184200,86700187,1016,1016,1016,1016,1897
20230619,184100,86700187,1016,1016,1016,1016,0
20230619,184000,86700187,1016,1016,1016,1016,0
20230619,183900,86700187,1016,1016,1016,1016,0
20230619,183800,86700187,1016,1016,1016,1016,0
20230619,183700,86700187,1016,1016,1016,1016,0
20230619,183600,86700187,1016,1016,1016,1016,0
20230619,183500,86700187,1016,1016,1016,1016,0
20230619,183400,86700187,1016,1016,1016,1016,0
20230619,183300,86700187,1016,1016,1016,1016,0
20230619,183200,86700187,1016,1016,1016,1016,0
20230619,183100,86700187,1016,1016,1016,1016,0
20230619,183000,86700187,1016,1016,1016,1016,0
20230619,182900,86700187,1016,1016,1016,1016,0
20230619,182800,86700187,1016,1016,1016,1016,0
20230619,182700,86700187,1016,1016,1016,1016,0
20230619,182600,86700187,1016,1016,1016,1016,0
20230619,182500,86700187,1016,1016,1016,1016,0
20230619,182400,86700187,1016,1016,1016,1016,0
20230619,182300,86700187,1016,1016,1016,1016,0
20230619,182200,86700187,1016,1016,1016,1016,0
20230619,182100,86700187,1016,1016,1016,1016,0
20230619,182000,86700187,1016,1016,1016,1016,0
20230619,181900,86700187,1016,1016,1016,1016,0
20230619,181800,86700187,1016,1016,1016,1016,0
20230619,181700,86700187,1016,1016,1016,1016,0
20230619,181600,86700187,1016,1016,1016,1016,0
20230619,181500,86700187,1016,1016,1016,1016,0
20230619,181400,86700187,1016,1016,1016,1016,0
20230619,181300,86700187,1016,1016,1016,1016,0
20230619,181200,86700187,1016,1016,1016,1016,1897
20230619,181100,86700187,1016,1016,1016,1016,0
20230619,181000,86700187,1016,1016,1016,1016,0
20230619,180900,86700187,1016,1016,1016,1016,0
20230619,180800,86700187,1016,1016,1016,1016,0
20230619,180700,86700187,1016,1016,1016,1016,0
20230619,180600,86700187,1016,1016,1016,1016,0
20230619,180500,86700187,1016,1016,1016,1016,0
20230619,180400,86700187,1016,1016,1016,1016,0
20230619,180300,86700187,1016,1016,1016,1016,0
20230619,180200,86700187,1016,1016,1016,1016,0
20230619,180100,86700187,1016,1016,1016,1016,0
20230619,180000,86700187,1016,1016,1016,1016,0
20230619,175900,86700187,1016,1016,1016,1016,0
20230619,175800,86700187,1016,1016,1016,1016,0
20230619,175700,86700187,1016,1016,1016,1016,0
20230619,175600,86700187,1016,1016,1016,1016,0
20230619,175500,86700187,1016,1016,1016,1016,0
20230619,175400,86700187,1016,1016,1016,1016,0
20230619,175300,86700187,1016,1016,1016,1016,0
20230619,175200,86700187,1016,1016,1016,1016,0
20230619,175100,86700187,1016,1016,1016,1016,0
20230619,175000,86700187,1016,1016,1016,1016,0
20230619,174900,86700187,1016,1016,1016,1016,0
20230619,174800,86700187,1016,1016,1016,1016,0
20230619,174700,86700187,1016,1016,1016,1016,0
20230619,174600,86700187,1016,1016,1016,1016,0
20230619,174500,86700187,1016,1016,1016,1016,0
20230619,174400,86700187,1016,1016,1016,1016,0
20230619,174300,86700187,1016,1016,1016,1016,0
20230619,174200,86700187,1016,1016,1016,1016,1897
20230619,174100,86700187,1016,1016,1016,1016,0
20230619,174000,86700187,1016,1016,1016,1016,0
20230619,173900,86700187,1016,1016,1016,1016,0
20230619,173800,86700187,1016,1016,1016,1016,0
20230619,173700,86700187,1016,1016,1016,1016,0
20230619,173600,86700187,1016,1016,1016,1016,0
20230619,173500,86700187,1016,1016,1016,1016,0
20230619,173400,86700187,1016,1016,1016,1016,0
20230619,173300,86700187,1016,1016,1016,1016,0
20230619,173200,86700187,1016,1016,1016,1016,0
20230619,173100,86700187,1016,1016,1016,1016,0
20230619,173000,86700187,1016,1016,1016,1016,0
20230619,172900,86700187,1016,1016,1016,1016,0
20230619,172800,86700187,1016,1016,1016,1016,0
20230619,172700,86700187,1016,1016,1016,1016,0
20230619,172600,86700187,1016,1016,1016,1016,0
20230619,172500,86700187,1016,1016,1016,1016,0
20230619,172400,86700187,1016,1016,1016,1016,0
20230619,172300,86700187,1016,1016,1016,1016,0
20230619,172200,86700187,1016,1016,1016,1016,0
20230619,172100,86700187,1016,1016,1016,1016,0
20230619,172000,86700187,1016,1016,1016,1016,0
20230619,171900,86700187,1016,1016,1016,1016,0
20230619,171800,86700187,1016,1016,1016,1016,0
20230619,171700,86700187,1016,1016,1016,1016,0
20230619,171600,86700187,1016,1016,1016,1016,0
20230619,171500,86700187,1016,1016,1016,1016,0
20230619,171400,86700187,1016,1016,1016,1016,0
20230619,171300,86700187,1016,1016,1016,1016,0
20230619,171200,86700187,1016,1016,1016,1016,1897
20230619,171100,86700187,1016,1016,1016,1016,0
20230619,171000,86700187,1016,1016,1016,1016,0
20230619,170900,86700187,1016,1016,1016,1016,0
20230619,170800,86700187,1016,1016,1016,1016,0
20230619,170700,86700187,1016,1016,1016,1016,0
20230619,170600,86700187,1016,1016,1016,1016,0
20230619,170500,86700187,1016,1016,1016,1016,0
20230619,170400,86700187,1016,1016,1016,1016,0
20230619,170300,86700187,1016,1016,1016,1016,0
20230619,170200,86700187,1016,1016,1016,1016,0
20230619,170100,86700187,1016,1016,1016,1016,0
20230619,170000,86700187,1016,1016,1016,1016,0
20230619,165900,86700187,1016,1016,1016,1016,0
20230619,165800,86700187,1016,1016,1016,1016,0
20230619,165700,86700187,1016,1016,1016,1016,0
20230619,165600,86700187,1016,1016,1016,1016,0
20230619,165500,86700187,1016,1016,1016,1016,0
20230619,165400,86700187,1016,1016,1016,1016,0
20230619,165300,86700187,1016,1016,1016,1016,0
20230619,165200,86700187,1016,1016,1016,1016,0
20230619,165100,86700187,1016,1016,1016,1016,0
20230619,165000,86700187,1016,1016,1016,1016,0
20230619,164900,86700187,1016,1016,1016,1016,0
20230619,164800,86700187,1016,1016,1016,1016,0
20230619,164700,86700187,1016,1016,1016,1016,0
20230619,164600,86700187,1016,1016,1016,1016,0
20230619,164500,86700187,1016,1016,1016,1016,0
20230619,164400,86700187,1016,1016,1016,1016,0
20230619,164300,86700187,1016,1016,1016,1016,0
20230619,164200,86700187,1016,1016,1016,1016,1897
20230619,164100,86700187,1016,1016,1016,1016,0
20230619,164000,86700187,1016,1016,1016,1016,0
20230619,163900,86700187,1016,1016,1016,1016,0
20230619,163800,86700187,1016,1016,1016,1016,0
20230619,163700,86700187,1016,1016,1016,1016,0
20230619,163600,86700187,1016,1016,1016,1016,0
20230619,163500,86700187,1016,1016,1016,1016,0
20230619,163400,86700187,1016,1016,1016,1016,0
20230619,163300,86700187,1016,1016,1016,1016,0
20230619,163200,86700187,1016,1016,1016,1016,0
20230619,163100,86700187,1016,1016,1016,1016,0
20230619,163000,86700187,1016,1016,1016,1016,0
20230619,162900,86700187,1016,1016,1016,1016,0
20230619,162800,86700187,1016,1016,1016,1016,0
20230619,162700,86700187,1016,1016,1016,1016,0
20230619,162600,86700187,1016,1016,1016,1016,0
20230619,162500,86700187,1016,1016,1016,1016,0
20230619,162400,86700187,1016,1016,1016,1016,0
20230619,162300,86700187,1016,1016,1016,1016,0
20230619,162200,86700187,1016,1016,1016,1016,0
20230619,162100,86700187,1016,1016,1016,1016,0
20230619,162000,86700187,1016,1016,1016,1016,0
20230619,161900,86700187,1016,1016,1016,1016,0
20230619,161800,86700187,1016,1016,1016,1016,0
20230619,161700,86700187,1016,1016,1016,1016,0
20230619,161600,86700187,1016,1016,1016,1016,0
20230619,161500,86700187,1016,1016,1016,1016,0
20230619,161400,86700187,1016,1016,1016,1016,0
20230619,161300,86700187,1016,1016,1016,1016,0
20230619,161200,86700187,1016,1016,1016,1016,1897
20230619,161100,86700187,1016,1016,1016,1016,0
20230619,161000,86700187,1016,1016,1016,1016,0
20230619,160900,86700187,1016,1016,1016,1016,0
20230619,160800,86700187,1016,1016,1016,1016,0
20230619,160700,86700187,1016,1016,1016,1016,0
20230619,160600,86700187,1016,1016,1016,1016,0
20230619,160500,86700187,1016,1016,1016,1016,0
20230619,160400,86700187,1016,1016,1016,1016,0
20230619,160300,86700187,1016,1016,1016,1016,0
20230619,160200,86700187,1016,1016,1016,1016,0
20230619,160100,86700187,1016,1016,1016,1016,0
20230619,160000,86700187,1016,1016,1016,1016,0
20230619,155900,86700187,1016,1016,1016,1016,0
20230619,155800,86700187,1016,1016,1016,1016,0
20230619,155700,86700187,1016,1016,1016,1016,0
20230619,155600,86700187,1016,1016,1016,1016,0
20230619,155500,86700187,1016,1016,1016,1016,0
20230619,155400,86700187,1016,1016,1016,1016,0
20230619,155300,86700187,1016,1016,1016,1016,0
20230619,155200,86700187,1016,1016,1016,1016,0
20230619,155100,86700187,1016,1016,1016,1016,0
20230619,155000,86700187,1016,1016,1016,1016,0
20230619,154900,86700187,1016,1016,1016,1016,0
20230619,154800,86700187,1016,1016,1016,1016,0
20230619,154700,86700187,1016,1016,1016,1016,0
20230619,154600,86700187,1016,1016,1016,1016,0
20230619,154500,86700187,1016,1016,1016,1016,0
20230619,154400,86700187,1016,1016,1016,1016,0
20230619,154300,86700187,1016,1016,1016,1016,0
20230619,154200,86700187,1016,1016,1016,1016,1897
20230619,154100,86700187,1016,1016,1016,1016,0
20230619,154000,86700187,1016,1016,1016,1016,0
20230619,153900,86700187,1016,1016,1016,1016,0
20230619,153800,86700187,1016,1016,1016,1016,0
20230619,153700,86700187,1016,1016,1016,1016,0
20230619,153600,86700187,1016,1016,1016,1016,0
20230619,153500,86700187,1016,1016,1016,1016,0
20230619,153400,86700187,1016,1016,1016,1016,0
20230619,153300,86700187,1016,1016,1016,1016,0
20230619,153200,86700187,1016,1016,1016,1016,0
20230619,153100,86700187,1016,1016,1016,1016,0
20230619,153000,86700187,1016,1016,1016,1016,1897
20230619,152900,84772835,1016,1016,1016,1016,0
20230619,152800,84772835,1016,1016,1016,1016,0
20230619,152700,84772835,1016,1016,1016,1016,0
20230619,152600,84772835,1016,1016,1016,1016,0
20230619,152500,84772835,1016,1016,1016,1016,0
20230619,152400,84772835,1016,1016,1016,1016,0
20230619,152300,84772835,1016,1016,1016,1016,0
20230619,152200,84772835,1016,1016,1016,1016,0
20230619,152100,84772835,1016,1016,1016,1016,0
20230619,152000,84772835,1016,1016,1016,1016,0
20230619,151900,84772835,1016,1016,1016,1016,144
20230619,151800,84626531,1016,1016,1016,1016,0
20230619,151700,84626531,1016,1016,1016,1016,0
20230619,151600,84626531,1016,1016,1016,1016,0
20230619,151500,84626531,1016,1016,1016,1016,30
20230619,151400,84596051,1016,1016,1016,1016,0
20230619,151300,84596051,1016,1016,1016,1016,0
20230619,151200,84596051,1016,1016,1016,1016,0
20230619,151100,84596051,1016,1015,1016,1015,322
20230619,151000,84269201,1015,1015,1015,1015,4653
20230619,150900,79546406,1015,1015,1015,1015,0
20230619,150800,79546406,1015,1015,1015,1015,0
20230619,150700,79546406,1015,1015,1016,1015,353
20230619,150600,79188090,1016,1016,1016,1016,10
20230619,150500,79177930,1015,1015,1015,1015,0
20230619,150400,79177930,1015,1015,1015,1015,50
20230619,150300,79127180,1015,1015,1015,1015,0
20230619,150200,79127180,1015,1015,1015,1015,0
20230619,150100,79127180,1015,1015,1015,1015,0
20230619,150000,79127180,1015,1015,1015,1015,33
20230619,145900,79093685,1016,1016,1016,1016,0
20230619,145800,79093685,1016,1016,1016,1016,328
20230619,145700,78760437,1016,1016,1016,1016,0
20230619,145600,78760437,1016,1016,1016,1016,0
20230619,145500,78760437,1016,1016,1016,1016,0
20230619,145400,78760437,1016,1016,1016,1016,500
20230619,145300,78252437,1016,1016,1016,1016,0
20230619,145200,78252437,1016,1016,1016,1016,6
20230619,145100,78246341,1016,1016,1016,1016,0
20230619,145000,78246341,1016,1016,1016,1016,4
20230619,144900,78242277,1015,1015,1015,1015,0
20230619,144800,78242277,1015,1015,1015,1015,0
20230619,144700,78242277,1015,1015,1015,1015,1
20230619,144600,78241262,1016,1016,1016,1016,0
20230619,144500,78241262,1016,1016,1016,1016,0
20230619,144400,78241262,1016,1016,1016,1016,1
20230619,144300,78240246,1017,1017,1017,1017,0
20230619,144200,78240246,1017,1017,1017,1017,0
20230619,144100,78240246,1017,1017,1017,1017,0
20230619,144000,78240246,1017,1017,1017,1017,0
20230619,143900,78240246,1017,1017,1017,1017,0
20230619,143800,78240246,1017,1017,1017,1017,0
20230619,143700,78240246,1017,1017,1017,1017,0
20230619,143600,78240246,1017,1017,1017,1017,0
20230619,143500,78240246,1017,1017,1017,1017,0
20230619,143400,78240246,1017,1017,1017,1017,0
20230619,143300,78240246,1017,1017,1017,1017,0
20230619,143200,78240246,1017,1017,1017,1017,0
20230619,143100,78240246,1017,1017,1017,1017,0
20230619,143000,78240246,1017,1017,1017,1017,938
20230619,142900,77286300,1015,1015,1015,1015,1752
20230619,142800,75508020,1017,1017,1017,1017,327
20230619,142700,75175461,1017,1017,1017,1017,347
20230619,142600,74822562,1017,1017,1017,1017,145
20230619,142500,74675097,1015,1015,1015,1015,0
20230619,142400,74675097,1015,1015,1015,1015,0
20230619,142300,74675097,1015,1015,1015,1015,30
20230619,142200,74644647,1015,1015,1015,1015,3000
20230619,142100,71599647,1017,1017,1017,1017,0
20230619,142000,71599647,1017,1017,1017,1017,0
20230619,141900,71599647,1017,1017,1017,1017,0
20230619,141800,71599647,1017,1017,1017,1017,0
20230619,141700,71599647,1017,1017,1017,1017,0
20230619,141600,71599647,1017,1017,1017,1017,0
20230619,141500,71599647,1017,1017,1017,1017,1
20230619,141400,71598630,1015,1015,1015,1015,2339
20230619,141300,69224545,1016,1016,1016,1016,0
20230619,141200,69224545,1016,1016,1016,1016,3939
20230619,141100,65222521,1017,1017,1017,1017,0
20230619,141000,65222521,1017,1017,1017,1017,0
20230619,140900,65222521,1017,1017,1017,1017,27
20230619,140800,65195062,1018,1018,1018,1018,0
20230619,140700,65195062,1018,1018,1018,1018,18
20230619,140600,65176738,1016,1016,1016,1016,0
20230619,140500,65176738,1016,1016,1016,1016,247
20230619,140400,64925786,1018,1016,1018,1016,21
20230619,140300,64904410,1018,1018,1018,1018,0
20230619,140200,64904410,1018,1018,1018,1018,0
20230619,140100,64904410,1018,1018,1018,1018,0
20230619,140000,64904410,1018,1018,1018,1018,0
20230619,135900,64904410,1018,1018,1018,1018,89
20230619,135800,64813808,1018,1018,1018,1018,238
20230619,135700,64571524,1017,1017,1017,1017,0
20230619,135600,64571524,1017,1017,1017,1017,0
20230619,135500,64571524,1017,1017,1017,1017,50
20230619,135400,64520674,1017,1017,1017,1017,0
20230619,135300,64520674,1017,1017,1017,1017,100
20230619,135200,64418974,1017,1017,1017,1017,100
20230619,135100,64317274,1017,1017,1017,1017,0
20230619,135000,64317274,1017,1017,1017,1017,40
20230619,134900,64276594,1018,1018,1018,1018,0
20230619,134800,64276594,1018,1018,1018,1018,0
20230619,134700,64276594,1018,1018,1018,1018,0
20230619,134600,64276594,1018,1018,1018,1018,33
20230619,134500,64243000,1017,1017,1017,1017,0
20230619,134400,64243000,1017,1017,1017,1017,0
20230619,134300,64243000,1017,1018,1018,1017,2352
20230619,134200,61851015,1018,1018,1018,1018,0
20230619,134100,61851015,1018,1018,1018,1018,0
20230619,134000,61851015,1018,1018,1018,1018,0
20230619,133900,61851015,1018,1018,1018,1018,0
20230619,133800,61851015,1018,1018,1018,1018,0
20230619,133700,61851015,1018,1018,1018,1018,10
20230619,133600,61840835,1019,1019,1019,1019,0
20230619,133500,61840835,1019,1019,1019,1019,0
20230619,133400,61840835,1019,1019,1019,1019,0
20230619,133300,61840835,1019,1017,1020,1017,999
20230619,133200,60821901,1017,1017,1017,1017,1
20230619,133100,60820884,1017,1017,1017,1017,0
20230619,133000,60820884,1017,1017,1017,1017,0
20230619,132900,60820884,1017,1017,1017,1017,0
20230619,132800,60820884,1017,1017,1017,1017,0
20230619,132700,60820884,1017,1017,1017,1017,0
20230619,132600,60820884,1017,1017,1017,1017,0
20230619,132500,60820884,1017,1017,1017,1017,0
20230619,132400,60820884,1017,1017,1017,1017,0
20230619,132300,60820884,1017,1017,1017,1017,0
20230619,132200,60820884,1017,1017,1017,1017,0
20230619,132100,60820884,1017,1017,1017,1017,0
20230619,132000,60820884,1017,1017,1017,1017,0
20230619,131900,60820884,1017,1017,1017,1017,0
20230619,131800,60820884,1017,1017,1017,1017,0
20230619,131700,60820884,1017,1017,1017,1017,0
20230619,131600,60820884,1017,1017,1017,1017,0
20230619,131500,60820884,1017,1017,1017,1017,0
20230619,131400,60820884,1017,1017,1017,1017,0
20230619,131300,60820884,1017,1017,1017,1017,0
20230619,131200,60820884,1017,1017,1017,1017,0
20230619,131100,60820884,1017,1017,1017,1017,0
20230619,131000,60820884,1017,1017,1017,1017,0
20230619,130900,60820884,1017,1017,1017,1017,0
20230619,130800,60820884,1017,1017,1017,1017,0
20230619,130700,60820884,1017,1017,1017,1017,0
20230619,130600,60820884,1017,1017,1017,1017,0
20230619,130500,60820884,1017,1017,1017,1017,280
20230619,130400,60536124,1017,1018,1018,1017,21
20230619,130300,60514766,1017,1017,1017,1017,0
20230619,130200,60514766,1017,1017,1017,1017,0
20230619,130100,60514766,1017,1017,1017,1017,0
20230619,130000,60514766,1017,1017,1017,1017,0
20230619,125900,60514766,1017,1017,1017,1017,0
20230619,125800,60514766,1017,1017,1017,1017,0
20230619,125700,60514766,1017,1017,1017,1017,0
20230619,125600,60514766,1017,1017,1017,1017,0
20230619,125500,60514766,1017,1017,1017,1017,0
20230619,125400,60514766,1017,1017,1017,1017,0
20230619,125300,60514766,1017,1017,1017,1017,0
20230619,125200,60514766,1017,1018,1018,1017,3146
20230619,125100,57315184,1022,1022,1022,1022,0
20230619,125000,57315184,1022,1022,1022,1022,0
20230619,124900,57315184,1022,1022,1022,1022,0
20230619,124800,57315184,1022,1022,1022,1022,0
20230619,124700,57315184,1022,1022,1022,1022,0
20230619,124600,57315184,1022,1022,1022,1022,0
20230619,124500,57315184,1022,1022,1022,1022,0
20230619,124400,57315184,1022,1017,1022,1017,765
20230619,124300,56537129,1017,1017,1017,1017,0
20230619,124200,56537129,1017,1017,1017,1017,1
20230619,124100,56536112,1017,1017,1017,1017,0
20230619,124000,56536112,1017,1017,1017,1017,1
20230619,123900,56535095,1017,1019,1019,1017,3740
20230619,123800,52728433,1022,1022,1022,1022,1786
20230619,123700,50903141,1022,1022,1022,1022,1
20230619,123600,50902119,1019,1019,1019,1019,0
20230619,123500,50902119,1019,1019,1019,1019,0
20230619,123400,50902119,1019,1019,1019,1019,0
20230619,123300,50902119,1019,1019,1019,1019,0
20230619,123200,50902119,1019,1019,1019,1019,0
20230619,123100,50902119,1019,1019,1019,1019,300
20230619,123000,50596419,1019,1019,1019,1019,0
20230619,122900,50596419,1019,1019,1019,1019,0
20230619,122800,50596419,1019,1019,1019,1019,0
20230619,122700,50596419,1019,1019,1019,1019,0
20230619,122600,50596419,1019,1019,1019,1019,0
20230619,122500,50596419,1019,1019,1019,1019,0
20230619,122400,50596419,1019,1019,1019,1019,0
20230619,122300,50596419,1019,1019,1019,1019,0
20230619,122200,50596419,1019,1019,1019,1019,0
20230619,122100,50596419,1019,1019,1019,1019,0
20230619,122000,50596419,1019,1019,1019,1019,0
20230619,121900,50596419,1019,1019,1019,1019,100
20230619,121800,50494519,1019,1019,1019,1019,1
20230619,121700,50493500,1022,1022,1022,1022,0
20230619,121600,50493500,1022,1022,1022,1022,0
20230619,121500,50493500,1022,1022,1022,1022,0
20230619,121400,50493500,1022,1022,1022,1022,5
20230619,121300,50488390,1022,1022,1022,1022,0
20230619,121200,50488390,1022,1022,1022,1022,0
20230619,121100,50488390,1022,1022,1022,1022,0
20230619,121000,50488390,1022,1022,1022,1019,2171
20230619,120900,48274888,1022,1022,1022,1022,0
20230619,120800,48274888,1022,1022,1022,1022,0
20230619,120700,48274888,1022,1022,1022,1022,1
20230619,120600,48273866,1022,1022,1022,1022,0
20230619,120500,48273866,1022,1022,1022,1022,0
20230619,120400,48273866,1022,1022,1022,1022,317
20230619,120300,47949892,1022,1022,1022,1022,1
20230619,120200,47948870,1020,1020,1020,1020,0
20230619,120100,47948870,1020,1020,1020,1020,0
20230619,120000,47948870,1020,1020,1020,1020,0
20230619,115900,47948870,1020,1020,1020,1020,0
20230619,115800,47948870,1020,1020,1020,1020,0
20230619,115700,47948870,1020,1020,1020,1020,0
20230619,115600,47948870,1020,1020,1020,1020,0
20230619,115500,47948870,1020,1020,1020,1020,0
20230619,115400,47948870,1020,1020,1020,1020,0
20230619,115300,47948870,1020,1020,1020,1020,263
20230619,115200,47680610,1020,1020,1020,1020,0
20230619,115100,47680610,1020,1020,1020,1020,0
20230619,115000,47680610,1020,1020,1020,1020,0
20230619,114900,47680610,1020,1020,1020,1020,0
20230619,114800,47680610,1020,1020,1020,1020,0
20230619,114700,47680610,1020,1020,1020,1020,0
20230619,114600,47680610,1020,1020,1020,1020,5
20230619,114500,47675510,1020,1020,1020,1020,0
20230619,114400,47675510,1020,1020,1020,1020,0
20230619,114300,47675510,1020,1020,1020,1020,11
20230619,114200,47664290,1020,1020,1020,1020,0
20230619,114100,47664290,1020,1020,1020,1020,0
20230619,114000,47664290,1020,1020,1020,1020,0
20230619,113900,47664290,1020,1020,1020,1020,0
20230619,113800,47664290,1020,1020,1020,1020,0
20230619,113700,47664290,1020,1020,1020,1020,0
20230619,113600,47664290,1020,1020,1020,1020,0
20230619,113500,47664290,1020,1020,1020,1020,0
20230619,113400,47664290,1020,1020,1020,1020,0
20230619,113300,47664290,1020,1020,1020,1020,0
20230619,113200,47664290,1020,1020,1020,1020,0
20230619,113100,47664290,1020,1020,1020,1020,0
20230619,113000,47664290,1020,1020,1020,1020,343
20230619,112900,47314430,1020,1020,1020,1020,0
20230619,112800,47314430,1020,1020,1020,1020,0
20230619,112700,47314430,1020,1020,1020,1020,0
20230619,112600,47314430,1020,1020,1020,1020,80
20230619,112500,47232830,1020,1020,1020,1020,0
20230619,112400,47232830,1020,1020,1020,1020,1208
20230619,112300,46000670,1020,1020,1020,1020,243
20230619,112200,45752810,1019,1019,1019,1019,2
20230619,112100,45750772,1019,1019,1019,1019,0
20230619,112000,45750772,1019,1019,1019,1019,0
20230619,111900,45750772,1019,1019,1019,1019,0
20230619,111800,45750772,1019,1019,1019,1019,0
20230619,111700,45750772,1019,1019,1019,1019,0
20230619,111600,45750772,1019,1019,1019,1019,0
20230619,111500,45750772,1019,1019,1019,1019,87
20230619,111400,45662119,1019,1019,1019,1019,0
20230619,111300,45662119,1019,1019,1019,1019,0
20230619,111200,45662119,1019,1019,1019,1019,24
20230619,111100,45637663,1020,1020,1020,1020,0
20230619,111000,45637663,1020,1020,1020,1020,801
20230619,110900,44820643,1019,1019,1019,1019,400
20230619,110800,44413043,1019,1019,1019,1019,0
20230619,110700,44413043,1019,1019,1019,1019,0
20230619,110600,44413043,1019,1019,1019,1019,189
20230619,110500,44220452,1019,1019,1019,1019,0
20230619,110400,44220452,1019,1019,1019,1019,0
20230619,110300,44220452,1019,1019,1019,1019,0
20230619,110200,44220452,1019,1019,1019,1019,0
20230619,110100,44220452,1019,1019,1019,1019,0
20230619,110000,44220452,1019,1019,1019,1019,0
20230619,105900,44220452,1019,1019,1019,1019,0
20230619,105800,44220452,1019,1019,1019,1019,0
20230619,105700,44220452,1019,1020,1020,1019,712
20230619,105600,43494493,1020,1020,1020,1020,20
20230619,105500,43474093,1020,1020,1020,1020,0
20230619,105400,43474093,1020,1020,1020,1020,596
20230619,105300,42866173,1020,1020,1020,1020,0
20230619,105200,42866173,1020,1020,1020,1020,0
20230619,105100,42866173,1020,1020,1020,1020,448
20230619,105000,42409213,1020,1020,1020,1020,451
20230619,104900,41949193,1023,1023,1023,1023,0
20230619,104800,41949193,1023,1023,1023,1023,0
20230619,104700,41949193,1023,1023,1023,1023,3
20230619,104600,41946124,1020,1020,1020,1020,0
20230619,104500,41946124,1020,1020,1020,1020,0
20230619,104400,41946124,1020,1020,1020,1020,0
20230619,104300,41946124,1020,1020,1020,1020,0
20230619,104200,41946124,1020,1020,1020,1020,0
20230619,104100,41946124,1020,1020,1020,1020,0
20230619,104000,41946124,1020,1020,1020,1020,0
20230619,103900,41946124,1020,1020,1020,1020,0
20230619,103800,41946124,1020,1020,1020,1020,0
20230619,103700,41946124,1020,1020,1020,1020,1500
20230619,103600,40416124,1020,1020,1020,1020,0
20230619,103500,40416124,1020,1020,1020,1020,0
20230619,103400,40416124,1020,1020,1020,1020,10
20230619,103300,40405924,1020,1020,1020,1020,150
20230619,103200,40252924,1020,1020,1020,1020,0
20230619,103100,40252924,1020,1020,1020,1020,0
20230619,103000,40252924,1020,1020,1020,1020,0
20230619,102900,40252924,1020,1020,1020,1020,1470
20230619,102800,38753524,1020,1020,1020,1020,0
20230619,102700,38753524,1020,1020,1020,1020,0
20230619,102600,38753524,1020,1020,1020,1020,0
20230619,102500,38753524,1020,1020,1020,1020,35
20230619,102400,38717824,1020,1020,1020,1020,0
20230619,102300,38717824,1020,1021,1021,1020,10965
20230619,102200,27532466,1024,1024,1024,1024,97
20230619,102100,27433138,1024,1024,1024,1024,0
20230619,102000,27433138,1024,1024,1024,1024,0
20230619,101900,27433138,1024,1024,1024,1024,5
20230619,101800,27428018,1024,1024,1024,1024,0
20230619,101700,27428018,1024,1024,1024,1024,0
20230619,101600,27428018,1024,1024,1024,1024,0
20230619,101500,27428018,1024,1024,1024,1024,0
20230619,101400,27428018,1024,1024,1024,1024,0
20230619,101300,27428018,1024,1024,1024,1024,0
20230619,101200,27428018,1024,1024,1024,1024,0
20230619,101100,27428018,1024,1024,1024,1024,1
20230619,101000,27426994,1021,1021,1021,1021,0
20230619,100900,27426994,1021,1021,1021,1021,0
20230619,100800,27426994,1021,1021,1021,1021,30
20230619,100700,27396364,1021,1021,1021,1021,0
20230619,100600,27396364,1021,1021,1021,1021,24
20230619,100500,27371860,1025,1025,1025,1025,82
20230619,100400,27287810,1021,1021,1021,1021,0
20230619,100300,27287810,1021,1021,1021,1021,1
20230619,100200,27286789,1020,1021,1021,1020,213
20230619,100100,27069490,1021,1021,1021,1021,0
20230619,100000,27069490,1021,1021,1021,1021,0
20230619,095900,27069490,1021,1021,1021,1021,0
20230619,095800,27069490,1021,1021,1021,1021,0
20230619,095700,27069490,1021,1021,1021,1021,0
20230619,095600,27069490,1021,1021,1021,1021,7
20230619,095500,27062343,1025,1025,1025,1025,0
20230619,095400,27062343,1025,1025,1025,1025,964
20230619,095300,26074243,1025,1025,1025,1025,0
20230619,095200,26074243,1025,1025,1025,1025,0
20230619,095100,26074243,1025,1025,1025,1025,0
20230619,095000,26074243,1025,1025,1025,1025,0
20230619,094900,26074243,1025,1025,1025,1025,0
20230619,094800,26074243,1025,1025,1025,1025,0
20230619,094700,26074243,1025,1025,1025,1025,0
20230619,094600,26074243,1025,1025,1025,1025,4
20230619,094500,26070143,1025,1025,1025,1025,0
20230619,094400,26070143,1025,1025,1025,1025,150
20230619,094300,25916393,1026,1026,1026,1026,0
20230619,094200,25916393,1026,1026,1026,1026,0
20230619,094100,25916393,1026,1026,1026,1026,0
20230619,094000,25916393,1026,1026,1026,1026,0
20230619,093900,25916393,1026,1023,1026,1023,370
20230619,093800,25537877,1023,1023,1023,1023,0
20230619,093700,25537877,1023,1023,1023,1023,0
20230619,093600,25537877,1023,1023,1023,1023,1
20230619,093500,25536854,1020,1020,1020,1020,0
20230619,093400,25536854,1020,1020,1020,1020,0
20230619,093300,25536854,1020,1020,1020,1020,3581
20230619,093200,21884234,1020,1023,1023,1020,6901
20230619,093100,14842540,1023,1023,1023,1023,0
20230619,093000,14842540,1023,1023,1023,1023,10
20230619,092900,14832310,1023,1023,1023,1023,0
20230619,092800,14832310,1023,1023,1023,1023,0
20230619,092700,14832310,1023,1023,1023,1023,0
20230619,092600,14832310,1023,1023,1023,1023,0
20230619,092500,14832310,1023,1023,1023,1023,0
20230619,092400,14832310,1023,1023,1023,1023,6
20230619,092300,14826172,1023,1023,1023,1023,2
20230619,092200,14824126,1023,1023,1023,1023,0
20230619,092100,14824126,1023,1023,1023,1023,1
20230619,092000,14823103,1027,1027,1027,1027,0
20230619,091900,14823103,1027,1026,1027,1026,110
20230619,091800,14710135,1027,1027,1027,1027,0
20230619,091700,14710135,1027,1027,1027,1027,0
20230619,091600,14710135,1027,1027,1027,1027,643
20230619,091500,14049774,1023,1023,1023,1023,0
20230619,091400,14049774,1023,1023,1023,1023,0
20230619,091300,14049774,1023,1022,1023,1022,501
20230619,091200,13537751,1022,1022,1022,1022,91
20230619,091100,13444749,1022,1024,1032,1022,960
20230619,091000,12463123,1022,1022,1022,1022,0
20230619,090900,12463123,1022,1024,1024,1022,518
20230619,090800,11933075,1034,1034,1034,1034,0
20230619,090700,11933075,1034,1025,1034,1025,1230
20230619,090600,10667181,1024,1024,1024,1024,0
20230619,090500,10667181,1024,1022,1032,1022,5563
20230619,090400,4949054,1020,1020,1020,1020,511
20230619,090300,4427834,1020,1020,1020,1020,0
20230619,090200,4427834,1020,1020,1020,1020,207
20230619,090100,4216694,1020,1020,1020,1020,0
20230619,090000,4216694,1020,1020,1022,1020,4134