KissMeData/035200/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,210100,113677840,3600,3600,3600,3600,554
20230615,210000,113677840,3600,3600,3600,3600,0
20230615,205900,113677840,3600,3600,3600,3600,0
20230615,205800,113677840,3600,3600,3600,3600,0
20230615,205700,113677840,3600,3600,3600,3600,0
20230615,205600,113677840,3600,3600,3600,3600,0
20230615,205500,113677840,3600,3600,3600,3600,0
20230615,205400,113677840,3600,3600,3600,3600,0
20230615,205300,113677840,3600,3600,3600,3600,0
20230615,205200,113677840,3600,3600,3600,3600,0
20230615,205100,113677840,3600,3600,3600,3600,0
20230615,205000,113677840,3600,3600,3600,3600,0
20230615,204900,113677840,3600,3600,3600,3600,0
20230615,204800,113677840,3600,3600,3600,3600,0
20230615,204700,113677840,3600,3600,3600,3600,0
20230615,204600,113677840,3600,3600,3600,3600,0
20230615,204500,113677840,3600,3600,3600,3600,0
20230615,204400,113677840,3600,3600,3600,3600,0
20230615,204300,113677840,3600,3600,3600,3600,0
20230615,204200,113677840,3600,3600,3600,3600,0
20230615,204100,113677840,3600,3600,3600,3600,0
20230615,204000,113677840,3600,3600,3600,3600,0
20230615,203900,113677840,3600,3600,3600,3600,0
20230615,203800,113677840,3600,3600,3600,3600,0
20230615,203700,113677840,3600,3600,3600,3600,0
20230615,203600,113677840,3600,3600,3600,3600,0
20230615,203500,113677840,3600,3600,3600,3600,0
20230615,203400,113677840,3600,3600,3600,3600,0
20230615,203300,113677840,3600,3600,3600,3600,0
20230615,203200,113677840,3600,3600,3600,3600,0
20230615,203100,113677840,3600,3600,3600,3600,554
20230615,203000,113677840,3600,3600,3600,3600,0
20230615,202900,113677840,3600,3600,3600,3600,0
20230615,202800,113677840,3600,3600,3600,3600,0
20230615,202700,113677840,3600,3600,3600,3600,0
20230615,202600,113677840,3600,3600,3600,3600,0
20230615,202500,113677840,3600,3600,3600,3600,0
20230615,202400,113677840,3600,3600,3600,3600,0
20230615,202300,113677840,3600,3600,3600,3600,0
20230615,202200,113677840,3600,3600,3600,3600,0
20230615,202100,113677840,3600,3600,3600,3600,0
20230615,202000,113677840,3600,3600,3600,3600,0
20230615,201900,113677840,3600,3600,3600,3600,0
20230615,201800,113677840,3600,3600,3600,3600,0
20230615,201700,113677840,3600,3600,3600,3600,0
20230615,201600,113677840,3600,3600,3600,3600,0
20230615,201500,113677840,3600,3600,3600,3600,0
20230615,201400,113677840,3600,3600,3600,3600,0
20230615,201300,113677840,3600,3600,3600,3600,0
20230615,201200,113677840,3600,3600,3600,3600,0
20230615,201100,113677840,3600,3600,3600,3600,0
20230615,201000,113677840,3600,3600,3600,3600,0
20230615,200900,113677840,3600,3600,3600,3600,0
20230615,200800,113677840,3600,3600,3600,3600,0
20230615,200700,113677840,3600,3600,3600,3600,0
20230615,200600,113677840,3600,3600,3600,3600,0
20230615,200500,113677840,3600,3600,3600,3600,0
20230615,200400,113677840,3600,3600,3600,3600,0
20230615,200300,113677840,3600,3600,3600,3600,0
20230615,200200,113677840,3600,3600,3600,3600,0
20230615,200100,113677840,3600,3600,3600,3600,554
20230615,200000,113677840,3600,3600,3600,3600,0
20230615,195900,113677840,3600,3600,3600,3600,0
20230615,195800,113677840,3600,3600,3600,3600,0
20230615,195700,113677840,3600,3600,3600,3600,0
20230615,195600,113677840,3600,3600,3600,3600,0
20230615,195500,113677840,3600,3600,3600,3600,0
20230615,195400,113677840,3600,3600,3600,3600,0
20230615,195300,113677840,3600,3600,3600,3600,0
20230615,195200,113677840,3600,3600,3600,3600,0
20230615,195100,113677840,3600,3600,3600,3600,0
20230615,195000,113677840,3600,3600,3600,3600,0
20230615,194900,113677840,3600,3600,3600,3600,0
20230615,194800,113677840,3600,3600,3600,3600,0
20230615,194700,113677840,3600,3600,3600,3600,0
20230615,194600,113677840,3600,3600,3600,3600,0
20230615,194500,113677840,3600,3600,3600,3600,0
20230615,194400,113677840,3600,3600,3600,3600,0
20230615,194300,113677840,3600,3600,3600,3600,0
20230615,194200,113677840,3600,3600,3600,3600,0
20230615,194100,113677840,3600,3600,3600,3600,0
20230615,194000,113677840,3600,3600,3600,3600,0
20230615,193900,113677840,3600,3600,3600,3600,0
20230615,193800,113677840,3600,3600,3600,3600,0
20230615,193700,113677840,3600,3600,3600,3600,0
20230615,193600,113677840,3600,3600,3600,3600,0
20230615,193500,113677840,3600,3600,3600,3600,0
20230615,193400,113677840,3600,3600,3600,3600,0
20230615,193300,113677840,3600,3600,3600,3600,0
20230615,193200,113677840,3600,3600,3600,3600,0
20230615,193100,113677840,3600,3600,3600,3600,554
20230615,193000,113677840,3600,3600,3600,3600,0
20230615,192900,113677840,3600,3600,3600,3600,0
20230615,192800,113677840,3600,3600,3600,3600,0
20230615,192700,113677840,3600,3600,3600,3600,0
20230615,192600,113677840,3600,3600,3600,3600,0
20230615,192500,113677840,3600,3600,3600,3600,0
20230615,192400,113677840,3600,3600,3600,3600,0
20230615,192300,113677840,3600,3600,3600,3600,0
20230615,192200,113677840,3600,3600,3600,3600,0
20230615,192100,113677840,3600,3600,3600,3600,0
20230615,192000,113677840,3600,3600,3600,3600,0
20230615,191900,113677840,3600,3600,3600,3600,0
20230615,191800,113677840,3600,3600,3600,3600,0
20230615,191700,113677840,3600,3600,3600,3600,0
20230615,191600,113677840,3600,3600,3600,3600,0
20230615,191500,113677840,3600,3600,3600,3600,0
20230615,191400,113677840,3600,3600,3600,3600,0
20230615,191300,113677840,3600,3600,3600,3600,0
20230615,191200,113677840,3600,3600,3600,3600,0
20230615,191100,113677840,3600,3600,3600,3600,0
20230615,191000,113677840,3600,3600,3600,3600,0
20230615,190900,113677840,3600,3600,3600,3600,0
20230615,190800,113677840,3600,3600,3600,3600,0
20230615,190700,113677840,3600,3600,3600,3600,0
20230615,190600,113677840,3600,3600,3600,3600,0
20230615,190500,113677840,3600,3600,3600,3600,0
20230615,190400,113677840,3600,3600,3600,3600,0
20230615,190300,113677840,3600,3600,3600,3600,0
20230615,190200,113677840,3600,3600,3600,3600,0
20230615,190100,113677840,3600,3600,3600,3600,554
20230615,190000,113677840,3600,3600,3600,3600,0
20230615,185900,113677840,3600,3600,3600,3600,0
20230615,185800,113677840,3600,3600,3600,3600,0
20230615,185700,113677840,3600,3600,3600,3600,0
20230615,185600,113677840,3600,3600,3600,3600,0
20230615,185500,113677840,3600,3600,3600,3600,0
20230615,185400,113677840,3600,3600,3600,3600,0
20230615,185300,113677840,3600,3600,3600,3600,0
20230615,185200,113677840,3600,3600,3600,3600,0
20230615,185100,113677840,3600,3600,3600,3600,0
20230615,185000,113677840,3600,3600,3600,3600,0
20230615,184900,113677840,3600,3600,3600,3600,0
20230615,184800,113677840,3600,3600,3600,3600,0
20230615,184700,113677840,3600,3600,3600,3600,0
20230615,184600,113677840,3600,3600,3600,3600,0
20230615,184500,113677840,3600,3600,3600,3600,0
20230615,184400,113677840,3600,3600,3600,3600,0
20230615,184300,113677840,3600,3600,3600,3600,0
20230615,184200,113677840,3600,3600,3600,3600,0
20230615,184100,113677840,3600,3600,3600,3600,0
20230615,184000,113677840,3600,3600,3600,3600,0
20230615,183900,113677840,3600,3600,3600,3600,0
20230615,183800,113677840,3600,3600,3600,3600,0
20230615,183700,113677840,3600,3600,3600,3600,0
20230615,183600,113677840,3600,3600,3600,3600,0
20230615,183500,113677840,3600,3600,3600,3600,0
20230615,183400,113677840,3600,3600,3600,3600,0
20230615,183300,113677840,3600,3600,3600,3600,0
20230615,183200,113677840,3600,3600,3600,3600,0
20230615,183100,113677840,3600,3600,3600,3600,554
20230615,183000,113677840,3600,3600,3600,3600,0
20230615,182900,113677840,3600,3600,3600,3600,0
20230615,182800,113677840,3600,3600,3600,3600,0
20230615,182700,113677840,3600,3600,3600,3600,0
20230615,182600,113677840,3600,3600,3600,3600,0
20230615,182500,113677840,3600,3600,3600,3600,0
20230615,182400,113677840,3600,3600,3600,3600,0
20230615,182300,113677840,3600,3600,3600,3600,0
20230615,182200,113677840,3600,3600,3600,3600,0
20230615,182100,113677840,3600,3600,3600,3600,0
20230615,182000,113677840,3600,3600,3600,3600,0
20230615,181900,113677840,3600,3600,3600,3600,0
20230615,181800,113677840,3600,3600,3600,3600,0
20230615,181700,113677840,3600,3600,3600,3600,0
20230615,181600,113677840,3600,3600,3600,3600,0
20230615,181500,113677840,3600,3600,3600,3600,0
20230615,181400,113677840,3600,3600,3600,3600,0
20230615,181300,113677840,3600,3600,3600,3600,0
20230615,181200,113677840,3600,3600,3600,3600,0
20230615,181100,113677840,3600,3600,3600,3600,0
20230615,181000,113677840,3600,3600,3600,3600,0
20230615,180900,113677840,3600,3600,3600,3600,0
20230615,180800,113677840,3600,3600,3600,3600,0
20230615,180700,113677840,3600,3600,3600,3600,0
20230615,180600,113677840,3600,3600,3600,3600,0
20230615,180500,113677840,3600,3600,3600,3600,0
20230615,180400,113677840,3600,3600,3600,3600,0
20230615,180300,113677840,3600,3600,3600,3600,0
20230615,180200,113677840,3600,3600,3600,3600,0
20230615,180100,113677840,3600,3600,3600,3600,554
20230615,180000,113677840,3600,3600,3600,3600,0
20230615,175900,113677840,3600,3600,3600,3600,0
20230615,175800,113677840,3600,3600,3600,3600,0
20230615,175700,113677840,3600,3600,3600,3600,0
20230615,175600,113677840,3600,3600,3600,3600,0
20230615,175500,113677840,3600,3600,3600,3600,0
20230615,175400,113677840,3600,3600,3600,3600,0
20230615,175300,113677840,3600,3600,3600,3600,0
20230615,175200,113677840,3600,3600,3600,3600,0
20230615,175100,113677840,3600,3600,3600,3600,0
20230615,175000,113677840,3600,3600,3600,3600,0
20230615,174900,113677840,3600,3600,3600,3600,0
20230615,174800,113677840,3600,3600,3600,3600,0
20230615,174700,113677840,3600,3600,3600,3600,0
20230615,174600,113677840,3600,3600,3600,3600,0
20230615,174500,113677840,3600,3600,3600,3600,0
20230615,174400,113677840,3600,3600,3600,3600,0
20230615,174300,113677840,3600,3600,3600,3600,0
20230615,174200,113677840,3600,3600,3600,3600,0
20230615,174100,113677840,3600,3600,3600,3600,0
20230615,174000,113677840,3600,3600,3600,3600,0
20230615,173900,113677840,3600,3600,3600,3600,0
20230615,173800,113677840,3600,3600,3600,3600,0
20230615,173700,113677840,3600,3600,3600,3600,0
20230615,173600,113677840,3600,3600,3600,3600,0
20230615,173500,113677840,3600,3600,3600,3600,0
20230615,173400,113677840,3600,3600,3600,3600,0
20230615,173300,113677840,3600,3600,3600,3600,0
20230615,173200,113677840,3600,3600,3600,3600,0
20230615,173100,113677840,3600,3600,3600,3600,554
20230615,173000,113677840,3600,3600,3600,3600,0
20230615,172900,113677840,3600,3600,3600,3600,0
20230615,172800,113677840,3600,3600,3600,3600,0
20230615,172700,113677840,3600,3600,3600,3600,0
20230615,172600,113677840,3600,3600,3600,3600,0
20230615,172500,113677840,3600,3600,3600,3600,0
20230615,172400,113677840,3600,3600,3600,3600,0
20230615,172300,113677840,3600,3600,3600,3600,0
20230615,172200,113677840,3600,3600,3600,3600,0
20230615,172100,113677840,3600,3600,3600,3600,0
20230615,172000,113677840,3600,3600,3600,3600,0
20230615,171900,113677840,3600,3600,3600,3600,0
20230615,171800,113677840,3600,3600,3600,3600,0
20230615,171700,113677840,3600,3600,3600,3600,0
20230615,171600,113677840,3600,3600,3600,3600,0
20230615,171500,113677840,3600,3600,3600,3600,0
20230615,171400,113677840,3600,3600,3600,3600,0
20230615,171300,113677840,3600,3600,3600,3600,0
20230615,171200,113677840,3600,3600,3600,3600,0
20230615,171100,113677840,3600,3600,3600,3600,0
20230615,171000,113677840,3600,3600,3600,3600,0
20230615,170900,113677840,3600,3600,3600,3600,0
20230615,170800,113677840,3600,3600,3600,3600,0
20230615,170700,113677840,3600,3600,3600,3600,0
20230615,170600,113677840,3600,3600,3600,3600,0
20230615,170500,113677840,3600,3600,3600,3600,0
20230615,170400,113677840,3600,3600,3600,3600,0
20230615,170300,113677840,3600,3600,3600,3600,0
20230615,170200,113677840,3600,3600,3600,3600,0
20230615,170100,113677840,3600,3600,3600,3600,554
20230615,170000,113677840,3600,3600,3600,3600,0
20230615,165900,113677840,3600,3600,3600,3600,0
20230615,165800,113677840,3600,3600,3600,3600,0
20230615,165700,113677840,3600,3600,3600,3600,0
20230615,165600,113677840,3600,3600,3600,3600,0
20230615,165500,113677840,3600,3600,3600,3600,0
20230615,165400,113677840,3600,3600,3600,3600,0
20230615,165300,113677840,3600,3600,3600,3600,0
20230615,165200,113677840,3600,3600,3600,3600,0
20230615,165100,113677840,3600,3600,3600,3600,0
20230615,165000,113677840,3600,3600,3600,3600,0
20230615,164900,113677840,3600,3600,3600,3600,0
20230615,164800,113677840,3600,3600,3600,3600,0
20230615,164700,113677840,3600,3600,3600,3600,0
20230615,164600,113677840,3600,3600,3600,3600,0
20230615,164500,113677840,3600,3600,3600,3600,0
20230615,164400,113677840,3600,3600,3600,3600,0
20230615,164300,113677840,3600,3600,3600,3600,0
20230615,164200,113677840,3600,3600,3600,3600,0
20230615,164100,113677840,3600,3600,3600,3600,0
20230615,164000,113677840,3600,3600,3600,3600,0
20230615,163900,113677840,3600,3600,3600,3600,0
20230615,163800,113677840,3600,3600,3600,3600,0
20230615,163700,113677840,3600,3600,3600,3600,0
20230615,163600,113677840,3600,3600,3600,3600,0
20230615,163500,113677840,3600,3600,3600,3600,0
20230615,163400,113677840,3600,3600,3600,3600,0
20230615,163300,113677840,3600,3600,3600,3600,0
20230615,163200,113677840,3600,3600,3600,3600,0
20230615,163100,113677840,3600,3600,3600,3600,554
20230615,163000,113677840,3600,3600,3600,3600,0
20230615,162900,113677840,3600,3600,3600,3600,0
20230615,162800,113677840,3600,3600,3600,3600,0
20230615,162700,113677840,3600,3600,3600,3600,0
20230615,162600,113677840,3600,3600,3600,3600,0
20230615,162500,113677840,3600,3600,3600,3600,0
20230615,162400,113677840,3600,3600,3600,3600,0
20230615,162300,113677840,3600,3600,3600,3600,0
20230615,162200,113677840,3600,3600,3600,3600,0
20230615,162100,113677840,3600,3600,3600,3600,0
20230615,162000,113677840,3600,3600,3600,3600,0
20230615,161900,113677840,3600,3600,3600,3600,0
20230615,161800,113677840,3600,3600,3600,3600,0
20230615,161700,113677840,3600,3600,3600,3600,0
20230615,161600,113677840,3600,3600,3600,3600,0
20230615,161500,113677840,3600,3600,3600,3600,0
20230615,161400,113677840,3600,3600,3600,3600,0
20230615,161300,113677840,3600,3600,3600,3600,0
20230615,161200,113677840,3600,3600,3600,3600,0
20230615,161100,113677840,3600,3600,3600,3600,0
20230615,161000,113677840,3600,3600,3600,3600,0
20230615,160900,113677840,3600,3600,3600,3600,0
20230615,160800,113677840,3600,3600,3600,3600,0
20230615,160700,113677840,3600,3600,3600,3600,0
20230615,160600,113677840,3600,3600,3600,3600,0
20230615,160500,113677840,3600,3600,3600,3600,0
20230615,160400,113677840,3600,3600,3600,3600,0
20230615,160300,113677840,3600,3600,3600,3600,0
20230615,160200,113677840,3600,3600,3600,3600,0
20230615,160100,113677840,3600,3600,3600,3600,554
20230615,160000,113677840,3600,3600,3600,3600,0
20230615,155900,113677840,3600,3600,3600,3600,0
20230615,155800,113677840,3600,3600,3600,3600,0
20230615,155700,113677840,3600,3600,3600,3600,0
20230615,155600,113677840,3600,3600,3600,3600,0
20230615,155500,113677840,3600,3600,3600,3600,0
20230615,155400,113677840,3600,3600,3600,3600,0
20230615,155300,113677840,3600,3600,3600,3600,0
20230615,155200,113677840,3600,3600,3600,3600,0
20230615,155100,113677840,3600,3600,3600,3600,0
20230615,155000,113677840,3600,3600,3600,3600,0
20230615,154900,113677840,3600,3600,3600,3600,0
20230615,154800,113677840,3600,3600,3600,3600,0
20230615,154700,113677840,3600,3600,3600,3600,0
20230615,154600,113677840,3600,3600,3600,3600,0
20230615,154500,113677840,3600,3600,3600,3600,0
20230615,154400,113677840,3600,3600,3600,3600,0
20230615,154300,113677840,3600,3600,3600,3600,0
20230615,154200,113677840,3600,3600,3600,3600,0
20230615,154100,113677840,3600,3600,3600,3600,0
20230615,154000,113677840,3600,3600,3600,3600,0
20230615,153900,113677840,3600,3600,3600,3600,0
20230615,153800,113677840,3600,3600,3600,3600,0
20230615,153700,113677840,3600,3600,3600,3600,0
20230615,153600,113677840,3600,3600,3600,3600,0
20230615,153500,113677840,3600,3600,3600,3600,0
20230615,153400,113677840,3600,3600,3600,3600,0
20230615,153300,113677840,3600,3600,3600,3600,0
20230615,153200,113677840,3600,3600,3600,3600,0
20230615,153100,113677840,3600,3600,3600,3600,554
20230615,153000,113677840,3600,3600,3600,3600,554
20230615,152900,111683440,3605,3605,3605,3605,0
20230615,152800,111683440,3605,3605,3605,3605,0
20230615,152700,111683440,3605,3605,3605,3605,0
20230615,152600,111683440,3605,3605,3605,3605,0
20230615,152500,111683440,3605,3605,3605,3605,0
20230615,152400,111683440,3605,3605,3605,3605,0
20230615,152300,111683440,3605,3605,3605,3605,0
20230615,152200,111683440,3605,3605,3605,3605,0
20230615,152100,111683440,3605,3605,3605,3605,0
20230615,152000,111683440,3605,3605,3605,3605,0
20230615,151900,111683440,3605,3615,3615,3605,3
20230615,151800,111672615,3605,3600,3605,3600,473
20230615,151700,109969280,3600,3600,3600,3600,2
20230615,151600,109962080,3600,3605,3605,3600,214
20230615,151500,109191675,3600,3605,3605,3600,1140
20230615,151400,105083975,3605,3605,3605,3605,1
20230615,151300,105080370,3605,3605,3605,3605,1
20230615,151200,105076765,3605,3605,3605,3605,2
20230615,151100,105069555,3605,3605,3605,3605,1
20230615,151000,105065950,3605,3605,3605,3605,11
20230615,150900,105026295,3605,3610,3610,3605,55
20230615,150800,104827750,3610,3610,3610,3610,1
20230615,150700,104824140,3610,3610,3610,3610,441
20230615,150600,103232130,3610,3610,3610,3610,1
20230615,150500,103228520,3620,3610,3620,3610,3
20230615,150400,103217680,3615,3615,3615,3615,1
20230615,150300,103214065,3615,3615,3615,3615,1
20230615,150200,103210450,3615,3615,3615,3615,2
20230615,150100,103203220,3615,3615,3615,3615,1
20230615,150000,103199605,3610,3610,3610,3610,2
20230615,145900,103192385,3610,3610,3610,3610,1
20230615,145800,103188775,3610,3610,3610,3610,1
20230615,145700,103185165,3610,3610,3610,3610,2
20230615,145600,103177945,3610,3610,3610,3610,1
20230615,145500,103174335,3610,3610,3610,3610,2
20230615,145400,103167115,3610,3610,3610,3610,1
20230615,145300,103163505,3610,3610,3610,3610,1
20230615,145200,103159895,3605,3605,3605,3605,2
20230615,145100,103152685,3605,3610,3610,3605,2
20230615,145000,103145470,3605,3605,3605,3605,2
20230615,144900,103138260,3605,3605,3605,3605,1
20230615,144800,103134655,3605,3605,3605,3605,1
20230615,144700,103131050,3605,3605,3605,3605,2
20230615,144600,103123840,3605,3605,3605,3605,1
20230615,144500,103120235,3610,3610,3610,3605,22
20230615,144400,103040825,3605,3605,3605,3605,1
20230615,144300,103037220,3605,3605,3605,3605,1
20230615,144200,103033615,3605,3605,3605,3605,2
20230615,144100,103026405,3605,3605,3605,3605,31
20230615,144000,102914650,3605,3605,3605,3605,2
20230615,143900,102907440,3605,3610,3610,3605,267
20230615,143800,101944595,3610,3610,3610,3610,188
20230615,143700,101265915,3610,3610,3610,3610,2
20230615,143600,101258695,3610,3610,3610,3610,1
20230615,143500,101255085,3615,3610,3615,3610,32
20230615,143400,101139415,3610,3610,3610,3610,1
20230615,143300,101135805,3610,3610,3610,3610,1
20230615,143200,101132195,3610,3610,3610,3610,2
20230615,143100,101124975,3610,3610,3610,3610,1
20230615,143000,101121365,3610,3620,3620,3610,12
20230615,142900,101077945,3620,3610,3620,3610,11
20230615,142800,101038135,3610,3605,3610,3605,1273
20230615,142700,96442610,3605,3605,3605,3605,102
20230615,142600,96074900,3610,3605,3610,3605,11
20230615,142500,96035195,3605,3605,3605,3605,2
20230615,142400,96027985,3610,3605,3610,3605,3
20230615,142300,96017160,3605,3605,3605,3605,1
20230615,142200,96013555,3605,3605,3605,3605,2
20230615,142100,96006345,3605,3610,3610,3605,2
20230615,142000,95999130,3605,3610,3610,3605,244
20230615,141900,95118300,3610,3610,3610,3610,1
20230615,141800,95114690,3610,3610,3610,3610,1
20230615,141700,95111080,3610,3610,3610,3610,2
20230615,141600,95103860,3610,3610,3610,3610,1
20230615,141500,95100250,3610,3610,3610,3610,2
20230615,141400,95093030,3610,3610,3610,3610,1
20230615,141300,95089420,3605,3605,3605,3605,1
20230615,141200,95085815,3605,3605,3605,3605,2
20230615,141100,95078605,3605,3610,3610,3605,159
20230615,141000,94504620,3610,3610,3610,3610,2
20230615,140900,94497400,3610,3610,3610,3610,1
20230615,140800,94493790,3610,3610,3610,3610,81
20230615,140700,94201380,3610,3610,3610,3610,2
20230615,140600,94194160,3610,3610,3610,3610,1
20230615,140500,94190550,3620,3610,3620,3610,3
20230615,140400,94179710,3610,3610,3610,3610,1
20230615,140300,94176100,3610,3610,3610,3610,2
20230615,140200,94168880,3610,3610,3610,3610,1
20230615,140100,94165270,3610,3610,3610,3610,51
20230615,140000,93981160,3610,3610,3610,3610,502
20230615,135900,92168940,3610,3610,3610,3610,1
20230615,135800,92165330,3610,3620,3620,3610,3
20230615,135700,92154490,3610,3620,3620,3610,2
20230615,135600,92147260,3610,3610,3610,3610,1
20230615,135500,92143650,3620,3610,3620,3610,3
20230615,135400,92132810,3620,3610,3620,3610,2
20230615,135300,92125580,3610,3610,3610,3610,2
20230615,135200,92118360,3620,3610,3620,3610,2
20230615,135100,92111130,3610,3610,3610,3610,1
20230615,135000,92107520,3610,3610,3610,3610,2
20230615,134900,92100300,3610,3610,3610,3610,1
20230615,134800,92096690,3610,3610,3610,3610,2
20230615,134700,92089470,3610,3610,3610,3610,1
20230615,134600,92085860,3610,3610,3610,3610,1
20230615,134500,92082250,3610,3610,3610,3610,2
20230615,134400,92075030,3610,3620,3620,3610,3
20230615,134300,92064180,3610,3620,3620,3610,3
20230615,134200,92053340,3620,3610,3620,3610,2
20230615,134100,92046110,3610,3610,3610,3610,1
20230615,134000,92042500,3610,3610,3610,3610,2
20230615,133900,92035280,3610,3610,3610,3610,1
20230615,133800,92031670,3610,3610,3610,3610,2
20230615,133700,92024450,3610,3610,3610,3610,1
20230615,133600,92020840,3610,3610,3610,3610,1
20230615,133500,92017230,3610,3610,3610,3610,2
20230615,133400,92010010,3610,3610,3610,3610,1
20230615,133300,92006400,3620,3610,3620,3610,193
20230615,133200,91309560,3610,3610,3610,3610,1
20230615,133100,91305950,3610,3610,3610,3610,1
20230615,133000,91302340,3610,3610,3610,3610,2
20230615,132900,91295120,3610,3610,3610,3610,1
20230615,132800,91291510,3610,3610,3610,3610,2
20230615,132700,91284290,3610,3610,3610,3610,1
20230615,132600,91280680,3610,3610,3610,3610,1
20230615,132500,91277070,3610,3610,3610,3610,2
20230615,132400,91269850,3610,3620,3620,3610,2
20230615,132300,91262620,3610,3610,3610,3610,2
20230615,132200,91255400,3610,3610,3610,3610,1
20230615,132100,91251790,3610,3610,3610,3610,1
20230615,132000,91248180,3610,3610,3610,3610,2
20230615,131900,91240960,3610,3610,3610,3610,1
20230615,131800,91237350,3610,3615,3620,3610,457
20230615,131700,89587565,3610,3610,3610,3610,1
20230615,131600,89583955,3610,3610,3610,3610,331
20230615,131500,88389045,3610,3610,3610,3610,2
20230615,131400,88381825,3610,3610,3610,3610,1
20230615,131300,88378215,3610,3610,3610,3610,2
20230615,131200,88370995,3615,3615,3615,3615,1
20230615,131100,88367380,3615,3615,3615,3615,1
20230615,131000,88363765,3615,3615,3615,3615,12
20230615,130900,88320385,3610,3615,3615,3610,1468
20230615,130800,83020560,3610,3610,3610,3610,2
20230615,130700,83013340,3610,3610,3610,3610,1
20230615,130600,83009730,3610,3610,3610,3610,1
20230615,130500,83006120,3610,3615,3615,3610,252
20230615,130400,82095150,3615,3630,3630,3615,9
20230615,130300,82062600,3615,3615,3615,3615,2
20230615,130200,82055370,3630,3615,3630,3615,2
20230615,130100,82048125,3615,3615,3615,3615,1
20230615,130000,82044510,3630,3615,3630,3615,3
20230615,125900,82033650,3615,3615,3615,3615,1
20230615,125800,82030035,3615,3615,3615,3615,2
20230615,125700,82022805,3615,3615,3615,3615,1
20230615,125600,82019190,3615,3615,3615,3615,1
20230615,125500,82015575,3615,3615,3615,3615,2
20230615,125400,82008345,3615,3630,3630,3615,9
20230615,125300,81975690,3615,3615,3615,3615,2
20230615,125200,81968460,3615,3615,3615,3615,1
20230615,125100,81964845,3615,3615,3615,3615,1
20230615,125000,81961230,3615,3615,3615,3615,2
20230615,124900,81954000,3615,3615,3615,3615,1
20230615,124800,81950385,3615,3615,3615,3615,2
20230615,124700,81943155,3615,3615,3615,3615,375
20230615,124600,80587530,3615,3620,3620,3615,2
20230615,124500,80580295,3615,3615,3615,3615,1
20230615,124400,80576680,3615,3615,3615,3615,1
20230615,124300,80573065,3615,3615,3615,3615,2
20230615,124200,80565835,3615,3615,3615,3615,1
20230615,124100,80562220,3615,3615,3615,3615,2
20230615,124000,80554990,3615,3615,3615,3615,1
20230615,123900,80551375,3630,3615,3630,3615,2
20230615,123800,80544130,3615,3615,3615,3615,2
20230615,123700,80536900,3615,3615,3615,3615,1
20230615,123600,80533285,3615,3615,3615,3615,2
20230615,123500,80526055,3615,3615,3615,3615,1
20230615,123400,80522440,3630,3630,3630,3615,3
20230615,123300,80511565,3615,3615,3615,3615,2
20230615,123200,80504335,3630,3615,3630,3615,2
20230615,123100,80497090,3615,3615,3615,3615,2
20230615,123000,80489860,3630,3610,3630,3610,3
20230615,122900,80479010,3610,3610,3610,3610,1
20230615,122800,80475400,3610,3625,3625,3610,2660
20230615,122700,70853165,3625,3625,3625,3625,1
20230615,122600,70849540,3625,3625,3625,3625,2
20230615,122500,70842290,3625,3625,3625,3625,1
20230615,122400,70838665,3625,3625,3625,3625,1
20230615,122300,70835040,3625,3625,3625,3625,2
20230615,122200,70827790,3625,3625,3625,3625,1
20230615,122100,70824165,3625,3625,3625,3625,2
20230615,122000,70816915,3625,3625,3625,3625,1
20230615,121900,70813290,3625,3625,3625,3625,1
20230615,121800,70809665,3625,3630,3630,3625,365
20230615,121700,69485125,3630,3630,3630,3630,1
20230615,121600,69481495,3630,3630,3630,3630,2
20230615,121500,69474235,3630,3630,3630,3630,61
20230615,121400,69252805,3630,3630,3630,3630,1
20230615,121300,69249175,3630,3630,3630,3630,2
20230615,121200,69241915,3630,3630,3630,3630,1
20230615,121100,69238285,3630,3630,3630,3630,2
20230615,121000,69231025,3630,3630,3630,3630,1
20230615,120900,69227395,3630,3630,3630,3630,1
20230615,120800,69223765,3640,3630,3640,3630,3
20230615,120700,69212865,3630,3630,3630,3630,1
20230615,120600,69209235,3630,3630,3630,3630,2
20230615,120500,69201975,3630,3630,3630,3630,1
20230615,120400,69198345,3630,3630,3630,3630,1
20230615,120300,69194715,3630,3630,3630,3630,2
20230615,120200,69187455,3640,3630,3640,3630,2
20230615,120100,69180185,3630,3630,3630,3630,2
20230615,120000,69172925,3630,3630,3630,3630,1
20230615,115900,69169295,3630,3630,3630,3630,1
20230615,115800,69165665,3630,3630,3630,3630,2
20230615,115700,69158405,3630,3630,3630,3630,1
20230615,115600,69154775,3630,3640,3640,3630,25
20230615,115500,69063795,3630,3630,3630,3630,1
20230615,115400,69060165,3630,3630,3630,3630,1
20230615,115300,69056535,3630,3630,3630,3630,2
20230615,115200,69049275,3630,3630,3630,3630,1
20230615,115100,69045645,3630,3630,3630,3630,2
20230615,115000,69038385,3630,3630,3630,3630,1
20230615,114900,69034755,3630,3630,3630,3630,1
20230615,114800,69031125,3630,3630,3630,3630,2
20230615,114700,69023865,3630,3630,3630,3630,1
20230615,114600,69020235,3620,3620,3620,3620,2
20230615,114500,69012995,3620,3620,3620,3620,1
20230615,114400,69009375,3620,3620,3620,3620,1
20230615,114300,69005755,3620,3620,3620,3620,2
20230615,114200,68998515,3620,3620,3620,3620,1
20230615,114100,68994895,3620,3620,3620,3620,28
20230615,114000,68893535,3620,3620,3620,3620,1
20230615,113900,68889915,3620,3620,3620,3620,1
20230615,113800,68886295,3620,3620,3620,3620,2
20230615,113700,68879055,3620,3620,3620,3620,1
20230615,113600,68875435,3640,3620,3640,3620,3
20230615,113500,68864555,3620,3620,3620,3620,1
20230615,113400,68860935,3620,3620,3620,3620,1
20230615,113300,68857315,3620,3620,3620,3620,2
20230615,113200,68850075,3620,3620,3620,3620,1
20230615,113100,68846455,3620,3620,3620,3620,2
20230615,113000,68839215,3620,3620,3620,3620,1
20230615,112900,68835595,3620,3620,3620,3620,2
20230615,112800,68828355,3620,3620,3620,3620,1
20230615,112700,68824735,3620,3620,3620,3620,1
20230615,112600,68821115,3620,3620,3620,3620,2
20230615,112500,68813875,3620,3620,3620,3620,31
20230615,112400,68701655,3620,3620,3620,3620,2
20230615,112300,68694415,3620,3640,3640,3620,2
20230615,112200,68687155,3620,3620,3620,3620,1
20230615,112100,68683535,3620,3620,3620,3620,2
20230615,112000,68676295,3620,3620,3620,3620,1
20230615,111900,68672675,3620,3620,3620,3620,502
20230615,111800,66855435,3620,3620,3620,3620,1
20230615,111700,66851815,3620,3620,3620,3620,1
20230615,111600,66848195,3620,3620,3640,3620,203
20230615,111500,66113315,3620,3620,3620,3620,1
20230615,111400,66109695,3620,3620,3620,3620,2
20230615,111300,66102455,3620,3620,3620,3620,1
20230615,111200,66098835,3620,3620,3620,3620,1
20230615,111100,66095215,3620,3620,3620,3620,2
20230615,111000,66087975,3620,3620,3620,3620,1
20230615,110900,66084355,3615,3615,3615,3615,2
20230615,110800,66077125,3615,3615,3615,3615,1
20230615,110700,66073510,3615,3615,3615,3615,1
20230615,110600,66069895,3615,3620,3640,3615,612
20230615,110500,63854445,3620,3620,3620,3620,1
20230615,110400,63850825,3620,3620,3620,3620,2
20230615,110300,63843585,3620,3620,3620,3620,1
20230615,110200,63839965,3620,3620,3620,3620,1
20230615,110100,63836345,3620,3640,3640,3620,3
20230615,110000,63825465,3620,3620,3620,3620,1
20230615,105900,63821845,3620,3620,3620,3620,2
20230615,105800,63814605,3620,3620,3620,3620,1
20230615,105700,63810985,3620,3620,3620,3620,1
20230615,105600,63807365,3620,3620,3620,3620,2
20230615,105500,63800125,3615,3625,3625,3615,2001
20230615,105400,56558830,3640,3640,3640,3640,400
20230615,105300,55102830,3620,3630,3630,3620,354
20230615,105200,53820645,3625,3625,3625,3625,1
20230615,105100,53817020,3625,3625,3625,3625,2
20230615,105000,53809770,3625,3640,3640,3625,2
20230615,104900,53802505,3630,3630,3630,3630,202
20230615,104800,53069245,3630,3630,3630,3630,1
20230615,104700,53065615,3630,3630,3630,3630,1
20230615,104600,53061985,3630,3630,3630,3630,3
20230615,104500,53051095,3640,3630,3640,3630,2
20230615,104400,53043825,3630,3630,3630,3630,2
20230615,104300,53036565,3630,3630,3630,3630,1
20230615,104200,53032935,3630,3630,3630,3630,1
20230615,104100,53029305,3630,3630,3630,3630,2
20230615,104000,53022045,3630,3630,3630,3630,1
20230615,103900,53018415,3630,3640,3640,3630,3
20230615,103800,53007515,3630,3630,3630,3630,1
20230615,103700,53003885,3630,3630,3630,3630,1
20230615,103600,53000255,3640,3630,3640,3630,55
20230615,103500,52800595,3630,3625,3630,3625,38
20230615,103400,52662840,3625,3630,3630,3625,3
20230615,103300,52651960,3625,3625,3625,3625,1
20230615,103200,52648335,3625,3625,3625,3625,1
20230615,103100,52644710,3630,3630,3630,3625,196
20230615,103000,51933240,3630,3620,3630,3620,2
20230615,102900,51925990,3620,3630,3630,3620,3
20230615,102800,51915120,3625,3620,3625,3620,5
20230615,102700,51897000,3620,3625,3625,3620,97
20230615,102600,51545380,3625,3630,3630,3625,3
20230615,102500,51534500,3625,3625,3630,3625,347
20230615,102400,50276615,3630,3625,3630,3625,3
20230615,102300,50265735,3625,3625,3625,3625,22
20230615,102200,50185985,3630,3625,3630,3625,17
20230615,102100,50124280,3630,3630,3630,3625,543
20230615,102000,48153200,3630,3625,3630,3620,52
20230615,101900,47964700,3620,3620,3620,3620,2
20230615,101800,47957460,3630,3630,3630,3620,12
20230615,101700,47913910,3620,3625,3630,3620,13
20230615,101600,47866785,3630,3630,3630,3630,2
20230615,101500,47859525,3630,3630,3630,3630,1
20230615,101400,47855895,3640,3615,3640,3615,103
20230615,101300,47483525,3615,3615,3615,3615,1
20230615,101200,47479910,3640,3615,3640,3615,3
20230615,101100,47469040,3615,3615,3615,3615,81
20230615,101000,47176225,3615,3615,3615,3615,1
20230615,100900,47172610,3615,3615,3615,3615,2
20230615,100800,47165380,3640,3615,3640,3615,2
20230615,100700,47158125,3640,3615,3640,3615,3
20230615,100600,47147255,3645,3615,3645,3615,5
20230615,100500,47129060,3645,3630,3645,3615,220
20230615,100400,46331430,3655,3625,3655,3625,3
20230615,100300,46320525,3625,3635,3650,3615,1486
20230615,100200,40933890,3635,3635,3635,3635,2
20230615,100100,40926620,3635,3635,3635,3635,1
20230615,100000,40922985,3635,3635,3635,3635,261
20230615,095900,39974250,3635,3640,3640,3635,223
20230615,095800,39162535,3640,3650,3650,3640,308
20230615,095700,38041315,3645,3645,3645,3645,473
20230615,095600,36317230,3645,3645,3645,3645,1
20230615,095500,36313585,3670,3640,3670,3640,2
20230615,095400,36306275,3640,3640,3640,3640,2
20230615,095300,36298995,3640,3640,3640,3640,1
20230615,095200,36295355,3670,3640,3670,3640,3
20230615,095100,36284405,3665,3640,3665,3640,2
20230615,095000,36277100,3670,3660,3670,3640,9
20230615,094900,36244140,3640,3640,3640,3640,2
20230615,094800,36236860,3640,3635,3640,3635,27
20230615,094700,36138710,3635,3635,3635,3635,2
20230615,094600,36131440,3665,3670,3670,3635,3
20230615,094500,36120470,3660,3645,3660,3620,5049
20230615,094400,17828360,3650,3665,3665,3650,1468
20230615,094300,12466820,3660,3660,3660,3660,1
20230615,094200,12463160,3660,3660,3660,3660,2
20230615,094100,12455840,3660,3660,3660,3660,1
20230615,094000,12452180,3660,3660,3660,3660,1
20230615,093900,12448520,3660,3660,3660,3660,2
20230615,093800,12441200,3660,3680,3680,3660,2
20230615,093700,12433860,3660,3675,3680,3660,12
20230615,093600,12389765,3655,3655,3655,3655,1
20230615,093500,12386110,3675,3655,3675,3655,2
20230615,093400,12378780,3675,3655,3675,3655,5
20230615,093300,12360445,3655,3675,3675,3655,2
20230615,093200,12353115,3655,3660,3660,3655,502
20230615,093100,10515800,3655,3655,3655,3655,1
20230615,093000,10512145,3660,3655,3660,3655,2
20230615,092900,10504830,3660,3660,3660,3660,16
20230615,092800,10446270,3680,3660,3680,3660,2
20230615,092700,10438930,3680,3670,3680,3660,6
20230615,092600,10416920,3660,3660,3660,3660,201
20230615,092500,9681260,3660,3660,3660,3660,1
20230615,092400,9677600,3660,3660,3660,3660,14
20230615,092300,9626360,3680,3660,3680,3660,2
20230615,092200,9619020,3660,3660,3660,3660,2
20230615,092100,9611700,3685,3660,3685,3660,5
20230615,092000,9593315,3685,3660,3685,3660,105
20230615,091900,9208945,3660,3660,3660,3660,1
20230615,091800,9205285,3660,3660,3660,3660,0
20230615,091700,9205285,3660,3660,3660,3660,1
20230615,091600,9201625,3660,3660,3660,3660,0
20230615,091500,9201625,3660,3660,3660,3660,1
20230615,091400,9197965,3660,3665,3665,3660,2
20230615,091300,9190640,3665,3665,3665,3665,1
20230615,091200,9186975,3685,3685,3685,3685,0
20230615,091100,9186975,3685,3685,3685,3685,3
20230615,091000,9175920,3685,3660,3685,3660,588
20230615,090900,7020725,3660,3660,3660,3660,0
20230615,090800,7020725,3660,3660,3660,3660,20
20230615,090700,6947525,3660,3660,3660,3660,0
20230615,090600,6947525,3660,3660,3660,3660,0
20230615,090500,6947525,3660,3660,3660,3660,28
20230615,090400,6845045,3660,3660,3660,3660,0
20230615,090300,6845045,3660,3660,3660,3660,1
20230615,090200,6841385,3655,3655,3655,3655,154
20230615,090100,6278515,3655,3655,3655,3655,429
20230615,090000,4710520,3660,3660,3680,3660,1287