KissMeData/035200/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,193700,230258755,3705,3705,3705,3705,837
20230620,193600,230258755,3705,3705,3705,3705,0
20230620,193500,230258755,3705,3705,3705,3705,0
20230620,193400,230258755,3705,3705,3705,3705,0
20230620,193300,230258755,3705,3705,3705,3705,0
20230620,193200,230258755,3705,3705,3705,3705,0
20230620,193100,230258755,3705,3705,3705,3705,0
20230620,193000,230258755,3705,3705,3705,3705,0
20230620,192900,230258755,3705,3705,3705,3705,0
20230620,192800,230258755,3705,3705,3705,3705,0
20230620,192700,230258755,3705,3705,3705,3705,0
20230620,192600,230258755,3705,3705,3705,3705,0
20230620,192500,230258755,3705,3705,3705,3705,0
20230620,192400,230258755,3705,3705,3705,3705,0
20230620,192300,230258755,3705,3705,3705,3705,0
20230620,192200,230258755,3705,3705,3705,3705,0
20230620,192100,230258755,3705,3705,3705,3705,0
20230620,192000,230258755,3705,3705,3705,3705,0
20230620,191900,230258755,3705,3705,3705,3705,0
20230620,191800,230258755,3705,3705,3705,3705,0
20230620,191700,230258755,3705,3705,3705,3705,0
20230620,191600,230258755,3705,3705,3705,3705,0
20230620,191500,230258755,3705,3705,3705,3705,0
20230620,191400,230258755,3705,3705,3705,3705,0
20230620,191300,230258755,3705,3705,3705,3705,0
20230620,191200,230258755,3705,3705,3705,3705,0
20230620,191100,230258755,3705,3705,3705,3705,0
20230620,191000,230258755,3705,3705,3705,3705,0
20230620,190900,230258755,3705,3705,3705,3705,0
20230620,190800,230258755,3705,3705,3705,3705,0
20230620,190700,230258755,3705,3705,3705,3705,837
20230620,190600,230258755,3705,3705,3705,3705,0
20230620,190500,230258755,3705,3705,3705,3705,0
20230620,190400,230258755,3705,3705,3705,3705,0
20230620,190300,230258755,3705,3705,3705,3705,0
20230620,190200,230258755,3705,3705,3705,3705,0
20230620,190100,230258755,3705,3705,3705,3705,0
20230620,190000,230258755,3705,3705,3705,3705,0
20230620,185900,230258755,3705,3705,3705,3705,0
20230620,185800,230258755,3705,3705,3705,3705,0
20230620,185700,230258755,3705,3705,3705,3705,0
20230620,185600,230258755,3705,3705,3705,3705,0
20230620,185500,230258755,3705,3705,3705,3705,0
20230620,185400,230258755,3705,3705,3705,3705,0
20230620,185300,230258755,3705,3705,3705,3705,0
20230620,185200,230258755,3705,3705,3705,3705,0
20230620,185100,230258755,3705,3705,3705,3705,0
20230620,185000,230258755,3705,3705,3705,3705,0
20230620,184900,230258755,3705,3705,3705,3705,0
20230620,184800,230258755,3705,3705,3705,3705,0
20230620,184700,230258755,3705,3705,3705,3705,0
20230620,184600,230258755,3705,3705,3705,3705,0
20230620,184500,230258755,3705,3705,3705,3705,0
20230620,184400,230258755,3705,3705,3705,3705,0
20230620,184300,230258755,3705,3705,3705,3705,0
20230620,184200,230258755,3705,3705,3705,3705,0
20230620,184100,230258755,3705,3705,3705,3705,0
20230620,184000,230258755,3705,3705,3705,3705,0
20230620,183900,230258755,3705,3705,3705,3705,0
20230620,183800,230258755,3705,3705,3705,3705,0
20230620,183700,230258755,3705,3705,3705,3705,837
20230620,183600,230258755,3705,3705,3705,3705,0
20230620,183500,230258755,3705,3705,3705,3705,0
20230620,183400,230258755,3705,3705,3705,3705,0
20230620,183300,230258755,3705,3705,3705,3705,0
20230620,183200,230258755,3705,3705,3705,3705,0
20230620,183100,230258755,3705,3705,3705,3705,0
20230620,183000,230258755,3705,3705,3705,3705,0
20230620,182900,230258755,3705,3705,3705,3705,0
20230620,182800,230258755,3705,3705,3705,3705,0
20230620,182700,230258755,3705,3705,3705,3705,0
20230620,182600,230258755,3705,3705,3705,3705,0
20230620,182500,230258755,3705,3705,3705,3705,0
20230620,182400,230258755,3705,3705,3705,3705,0
20230620,182300,230258755,3705,3705,3705,3705,0
20230620,182200,230258755,3705,3705,3705,3705,0
20230620,182100,230258755,3705,3705,3705,3705,0
20230620,182000,230258755,3705,3705,3705,3705,0
20230620,181900,230258755,3705,3705,3705,3705,0
20230620,181800,230258755,3705,3705,3705,3705,0
20230620,181700,230258755,3705,3705,3705,3705,0
20230620,181600,230258755,3705,3705,3705,3705,0
20230620,181500,230258755,3705,3705,3705,3705,0
20230620,181400,230258755,3705,3705,3705,3705,0
20230620,181300,230258755,3705,3705,3705,3705,0
20230620,181200,230258755,3705,3705,3705,3705,0
20230620,181100,230258755,3705,3705,3705,3705,0
20230620,181000,230258755,3705,3705,3705,3705,0
20230620,180900,230258755,3705,3705,3705,3705,0
20230620,180800,230258755,3705,3705,3705,3705,0
20230620,180700,230258755,3705,3705,3705,3705,837
20230620,180600,230258755,3705,3705,3705,3705,0
20230620,180500,230258755,3705,3705,3705,3705,0
20230620,180400,230258755,3705,3705,3705,3705,0
20230620,180300,230258755,3705,3705,3705,3705,0
20230620,180200,230258755,3705,3705,3705,3705,0
20230620,180100,230258755,3705,3705,3705,3705,0
20230620,180000,230258755,3705,3705,3705,3705,0
20230620,175900,230258755,3705,3705,3705,3705,0
20230620,175800,230258755,3705,3705,3705,3705,0
20230620,175700,230258755,3705,3705,3705,3705,0
20230620,175600,230258755,3705,3705,3705,3705,0
20230620,175500,230258755,3705,3705,3705,3705,0
20230620,175400,230258755,3705,3705,3705,3705,0
20230620,175300,230258755,3705,3705,3705,3705,0
20230620,175200,230258755,3705,3705,3705,3705,0
20230620,175100,230258755,3705,3705,3705,3705,0
20230620,175000,230258755,3705,3705,3705,3705,0
20230620,174900,230258755,3705,3705,3705,3705,0
20230620,174800,230258755,3705,3705,3705,3705,0
20230620,174700,230258755,3705,3705,3705,3705,0
20230620,174600,230258755,3705,3705,3705,3705,0
20230620,174500,230258755,3705,3705,3705,3705,0
20230620,174400,230258755,3705,3705,3705,3705,0
20230620,174300,230258755,3705,3705,3705,3705,0
20230620,174200,230258755,3705,3705,3705,3705,0
20230620,174100,230258755,3705,3705,3705,3705,0
20230620,174000,230258755,3705,3705,3705,3705,0
20230620,173900,230258755,3705,3705,3705,3705,0
20230620,173800,230258755,3705,3705,3705,3705,0
20230620,173700,230258755,3705,3705,3705,3705,837
20230620,173600,230258755,3705,3705,3705,3705,0
20230620,173500,230258755,3705,3705,3705,3705,0
20230620,173400,230258755,3705,3705,3705,3705,0
20230620,173300,230258755,3705,3705,3705,3705,0
20230620,173200,230258755,3705,3705,3705,3705,0
20230620,173100,230258755,3705,3705,3705,3705,0
20230620,173000,230258755,3705,3705,3705,3705,0
20230620,172900,230258755,3705,3705,3705,3705,0
20230620,172800,230258755,3705,3705,3705,3705,0
20230620,172700,230258755,3705,3705,3705,3705,0
20230620,172600,230258755,3705,3705,3705,3705,0
20230620,172500,230258755,3705,3705,3705,3705,0
20230620,172400,230258755,3705,3705,3705,3705,0
20230620,172300,230258755,3705,3705,3705,3705,0
20230620,172200,230258755,3705,3705,3705,3705,0
20230620,172100,230258755,3705,3705,3705,3705,0
20230620,172000,230258755,3705,3705,3705,3705,0
20230620,171900,230258755,3705,3705,3705,3705,0
20230620,171800,230258755,3705,3705,3705,3705,0
20230620,171700,230258755,3705,3705,3705,3705,0
20230620,171600,230258755,3705,3705,3705,3705,0
20230620,171500,230258755,3705,3705,3705,3705,0
20230620,171400,230258755,3705,3705,3705,3705,0
20230620,171300,230258755,3705,3705,3705,3705,0
20230620,171200,230258755,3705,3705,3705,3705,0
20230620,171100,230258755,3705,3705,3705,3705,0
20230620,171000,230258755,3705,3705,3705,3705,0
20230620,170900,230258755,3705,3705,3705,3705,0
20230620,170800,230258755,3705,3705,3705,3705,0
20230620,170700,230258755,3705,3705,3705,3705,837
20230620,170600,230258755,3705,3705,3705,3705,0
20230620,170500,230258755,3705,3705,3705,3705,0
20230620,170400,230258755,3705,3705,3705,3705,0
20230620,170300,230258755,3705,3705,3705,3705,0
20230620,170200,230258755,3705,3705,3705,3705,0
20230620,170100,230258755,3705,3705,3705,3705,0
20230620,170000,230258755,3705,3705,3705,3705,0
20230620,165900,230258755,3705,3705,3705,3705,0
20230620,165800,230258755,3705,3705,3705,3705,0
20230620,165700,230258755,3705,3705,3705,3705,0
20230620,165600,230258755,3705,3705,3705,3705,0
20230620,165500,230258755,3705,3705,3705,3705,0
20230620,165400,230258755,3705,3705,3705,3705,0
20230620,165300,230258755,3705,3705,3705,3705,0
20230620,165200,230258755,3705,3705,3705,3705,0
20230620,165100,230258755,3705,3705,3705,3705,0
20230620,165000,230258755,3705,3705,3705,3705,0
20230620,164900,230258755,3705,3705,3705,3705,0
20230620,164800,230258755,3705,3705,3705,3705,0
20230620,164700,230258755,3705,3705,3705,3705,0
20230620,164600,230258755,3705,3705,3705,3705,0
20230620,164500,230258755,3705,3705,3705,3705,0
20230620,164400,230258755,3705,3705,3705,3705,0
20230620,164300,230258755,3705,3705,3705,3705,0
20230620,164200,230258755,3705,3705,3705,3705,0
20230620,164100,230258755,3705,3705,3705,3705,0
20230620,164000,230258755,3705,3705,3705,3705,0
20230620,163900,230258755,3705,3705,3705,3705,0
20230620,163800,230258755,3705,3705,3705,3705,0
20230620,163700,230258755,3705,3705,3705,3705,837
20230620,163600,230258755,3705,3705,3705,3705,0
20230620,163500,230258755,3705,3705,3705,3705,0
20230620,163400,230258755,3705,3705,3705,3705,0
20230620,163300,230258755,3705,3705,3705,3705,0
20230620,163200,230258755,3705,3705,3705,3705,0
20230620,163100,230258755,3705,3705,3705,3705,0
20230620,163000,230258755,3705,3705,3705,3705,0
20230620,162900,230258755,3705,3705,3705,3705,0
20230620,162800,230258755,3705,3705,3705,3705,0
20230620,162700,230258755,3705,3705,3705,3705,0
20230620,162600,230258755,3705,3705,3705,3705,0
20230620,162500,230258755,3705,3705,3705,3705,0
20230620,162400,230258755,3705,3705,3705,3705,0
20230620,162300,230258755,3705,3705,3705,3705,0
20230620,162200,230258755,3705,3705,3705,3705,0
20230620,162100,230258755,3705,3705,3705,3705,0
20230620,162000,230258755,3705,3705,3705,3705,0
20230620,161900,230258755,3705,3705,3705,3705,0
20230620,161800,230258755,3705,3705,3705,3705,0
20230620,161700,230258755,3705,3705,3705,3705,0
20230620,161600,230258755,3705,3705,3705,3705,0
20230620,161500,230258755,3705,3705,3705,3705,0
20230620,161400,230258755,3705,3705,3705,3705,0
20230620,161300,230258755,3705,3705,3705,3705,0
20230620,161200,230258755,3705,3705,3705,3705,0
20230620,161100,230258755,3705,3705,3705,3705,0
20230620,161000,230258755,3705,3705,3705,3705,0
20230620,160900,230258755,3705,3705,3705,3705,0
20230620,160800,230258755,3705,3705,3705,3705,0
20230620,160700,230258755,3705,3705,3705,3705,837
20230620,160600,230258755,3705,3705,3705,3705,0
20230620,160500,230258755,3705,3705,3705,3705,0
20230620,160400,230258755,3705,3705,3705,3705,0
20230620,160300,230258755,3705,3705,3705,3705,0
20230620,160200,230258755,3705,3705,3705,3705,0
20230620,160100,230258755,3705,3705,3705,3705,0
20230620,160000,230258755,3705,3705,3705,3705,0
20230620,155900,230258755,3705,3705,3705,3705,0
20230620,155800,230258755,3705,3705,3705,3705,0
20230620,155700,230258755,3705,3705,3705,3705,0
20230620,155600,230258755,3705,3705,3705,3705,0
20230620,155500,230258755,3705,3705,3705,3705,0
20230620,155400,230258755,3705,3705,3705,3705,0
20230620,155300,230258755,3705,3705,3705,3705,0
20230620,155200,230258755,3705,3705,3705,3705,0
20230620,155100,230258755,3705,3705,3705,3705,0
20230620,155000,230258755,3705,3705,3705,3705,0
20230620,154900,230258755,3705,3705,3705,3705,0
20230620,154800,230258755,3705,3705,3705,3705,0
20230620,154700,230258755,3705,3705,3705,3705,0
20230620,154600,230258755,3705,3705,3705,3705,0
20230620,154500,230258755,3705,3705,3705,3705,0
20230620,154400,230258755,3705,3705,3705,3705,0
20230620,154300,230258755,3705,3705,3705,3705,0
20230620,154200,230258755,3705,3705,3705,3705,0
20230620,154100,230258755,3705,3705,3705,3705,0
20230620,154000,230258755,3705,3705,3705,3705,0
20230620,153900,230258755,3705,3705,3705,3705,0
20230620,153800,230258755,3705,3705,3705,3705,0
20230620,153700,230258755,3705,3705,3705,3705,837
20230620,153600,230258755,3705,3705,3705,3705,0
20230620,153500,230258755,3705,3705,3705,3705,0
20230620,153400,230258755,3705,3705,3705,3705,0
20230620,153300,230258755,3705,3705,3705,3705,0
20230620,153200,230258755,3705,3705,3705,3705,0
20230620,153100,230258755,3705,3705,3705,3705,0
20230620,153000,230258755,3705,3705,3705,3705,837
20230620,152900,227157670,3690,3690,3690,3690,0
20230620,152800,227157670,3690,3690,3690,3690,0
20230620,152700,227157670,3690,3690,3690,3690,0
20230620,152600,227157670,3690,3690,3690,3690,0
20230620,152500,227157670,3690,3690,3690,3690,0
20230620,152400,227157670,3690,3690,3690,3690,0
20230620,152300,227157670,3690,3690,3690,3690,0
20230620,152200,227157670,3690,3690,3690,3690,0
20230620,152100,227157670,3690,3690,3690,3690,0
20230620,152000,227157670,3690,3690,3690,3690,0
20230620,151900,227157670,3690,3690,3690,3690,68
20230620,151800,226906750,3710,3710,3710,3710,0
20230620,151700,226906750,3710,3700,3710,3700,134
20230620,151600,226410120,3715,3715,3715,3715,0
20230620,151500,226410120,3715,3715,3715,3715,0
20230620,151400,226410120,3715,3715,3715,3715,0
20230620,151300,226410120,3715,3715,3715,3715,0
20230620,151200,226410120,3715,3715,3715,3715,0
20230620,151100,226410120,3715,3715,3715,3715,0
20230620,151000,226410120,3715,3715,3715,3715,0
20230620,150900,226410120,3715,3695,3715,3695,16
20230620,150800,226350700,3715,3715,3715,3710,400
20230620,150700,224864755,3715,3715,3715,3715,0
20230620,150600,224864755,3715,3715,3715,3715,0
20230620,150500,224864755,3715,3715,3715,3715,0
20230620,150400,224864755,3715,3715,3715,3715,10
20230620,150300,224827605,3720,3720,3720,3720,0
20230620,150200,224827605,3720,3710,3720,3710,150
20230620,150100,224270355,3710,3710,3710,3710,0
20230620,150000,224270355,3710,3710,3710,3710,0
20230620,145900,224270355,3710,3710,3710,3710,0
20230620,145800,224270355,3710,3710,3710,3710,0
20230620,145700,224270355,3710,3710,3710,3710,0
20230620,145600,224270355,3710,3710,3710,3710,0
20230620,145500,224270355,3710,3710,3710,3710,0
20230620,145400,224270355,3710,3710,3710,3710,0
20230620,145300,224270355,3710,3710,3710,3710,8
20230620,145200,224240675,3710,3710,3710,3710,0
20230620,145100,224240675,3710,3690,3710,3690,953
20230620,145000,220724085,3690,3690,3690,3690,11
20230620,144900,220683495,3690,3690,3690,3690,37
20230620,144800,220546965,3690,3690,3690,3690,100
20230620,144700,220177965,3690,3690,3695,3690,409
20230620,144600,218668675,3690,3715,3715,3690,2648
20230620,144500,208876540,3720,3720,3720,3720,4
20230620,144400,208861660,3725,3730,3730,3720,67
20230620,144300,208611775,3730,3730,3730,3730,10
20230620,144200,208574475,3730,3730,3730,3730,0
20230620,144100,208574475,3730,3730,3730,3730,0
20230620,144000,208574475,3730,3730,3730,3730,0
20230620,143900,208574475,3730,3730,3730,3730,0
20230620,143800,208574475,3730,3730,3730,3730,0
20230620,143700,208574475,3730,3730,3730,3730,0
20230620,143600,208574475,3730,3730,3730,3730,0
20230620,143500,208574475,3730,3730,3730,3730,0
20230620,143400,208574475,3730,3730,3730,3730,0
20230620,143300,208574475,3730,3730,3730,3730,0
20230620,143200,208574475,3730,3730,3730,3730,0
20230620,143100,208574475,3730,3730,3730,3730,0
20230620,143000,208574475,3730,3730,3730,3730,51
20230620,142900,208384245,3725,3725,3725,3725,0
20230620,142800,208384245,3725,3725,3725,3725,0
20230620,142700,208384245,3725,3725,3725,3725,0
20230620,142600,208384245,3725,3725,3725,3725,0
20230620,142500,208384245,3725,3725,3725,3725,183
20230620,142400,207702570,3725,3725,3725,3725,205
20230620,142300,206938945,3725,3725,3725,3725,17
20230620,142200,206875620,3715,3715,3715,3710,30
20230620,142100,206764175,3730,3730,3730,3730,1
20230620,142000,206760445,3730,3730,3730,3730,1450
20230620,141900,201351945,3730,3730,3730,3730,0
20230620,141800,201351945,3730,3730,3730,3730,27
20230620,141700,201251235,3720,3720,3720,3720,0
20230620,141600,201251235,3720,3720,3720,3720,0
20230620,141500,201251235,3720,3720,3720,3720,0
20230620,141400,201251235,3720,3720,3720,3720,0
20230620,141300,201251235,3720,3720,3720,3720,0
20230620,141200,201251235,3720,3720,3720,3720,1021
20230620,141100,197453115,3720,3720,3720,3720,0
20230620,141000,197453115,3720,3720,3720,3720,1
20230620,140900,197449395,3720,3720,3720,3720,0
20230620,140800,197449395,3720,3720,3720,3720,0
20230620,140700,197449395,3720,3720,3720,3720,0
20230620,140600,197449395,3720,3720,3720,3720,0
20230620,140500,197449395,3720,3720,3720,3720,81
20230620,140400,197148075,3715,3715,3715,3715,0
20230620,140300,197148075,3715,3715,3715,3715,0
20230620,140200,197148075,3715,3715,3715,3715,11
20230620,140100,197107210,3710,3710,3710,3710,0
20230620,140000,197107210,3710,3710,3710,3710,0
20230620,135900,197107210,3710,3710,3710,3710,0
20230620,135800,197107210,3710,3710,3710,3710,0
20230620,135700,197107210,3710,3710,3710,3710,0
20230620,135600,197107210,3710,3710,3710,3710,0
20230620,135500,197107210,3710,3710,3710,3710,0
20230620,135400,197107210,3710,3710,3710,3710,0
20230620,135300,197107210,3710,3710,3710,3710,12
20230620,135200,197062690,3710,3710,3710,3710,11
20230620,135100,197021880,3720,3715,3720,3715,309
20230620,135000,195872435,3715,3715,3715,3715,0
20230620,134900,195872435,3715,3710,3715,3710,2
20230620,134800,195865010,3710,3710,3710,3710,1
20230620,134700,195861300,3720,3720,3720,3720,42
20230620,134600,195705060,3720,3720,3720,3720,0
20230620,134500,195705060,3720,3720,3720,3720,0
20230620,134400,195705060,3720,3720,3720,3720,0
20230620,134300,195705060,3720,3720,3720,3720,200
20230620,134200,194961060,3720,3720,3720,3720,0
20230620,134100,194961060,3720,3720,3720,3720,0
20230620,134000,194961060,3720,3720,3720,3720,0
20230620,133900,194961060,3720,3720,3720,3720,0
20230620,133800,194961060,3720,3720,3720,3720,4
20230620,133700,194946180,3715,3715,3715,3715,0
20230620,133600,194946180,3715,3715,3715,3715,0
20230620,133500,194946180,3715,3715,3715,3715,1
20230620,133400,194942465,3720,3720,3720,3720,0
20230620,133300,194942465,3720,3720,3720,3720,0
20230620,133200,194942465,3720,3715,3720,3715,94
20230620,133100,194593250,3715,3715,3715,3715,13
20230620,133000,194544955,3710,3710,3710,3710,95
20230620,132900,194192505,3710,3710,3710,3710,1700
20230620,132800,187885505,3715,3700,3715,3700,608
20230620,132700,185629840,3710,3710,3710,3710,0
20230620,132600,185629840,3710,3710,3710,3710,0
20230620,132500,185629840,3710,3705,3710,3705,2
20230620,132400,185622425,3680,3710,3710,3680,2803
20230620,132300,175277510,3715,3715,3715,3715,0
20230620,132200,175277510,3715,3715,3715,3715,0
20230620,132100,175277510,3715,3715,3715,3715,0
20230620,132000,175277510,3715,3715,3715,3715,0
20230620,131900,175277510,3715,3715,3715,3715,1
20230620,131800,175273795,3710,3710,3710,3710,0
20230620,131700,175273795,3710,3710,3710,3710,0
20230620,131600,175273795,3710,3715,3715,3710,9
20230620,131500,175240400,3710,3710,3710,3710,0
20230620,131400,175240400,3710,3710,3710,3710,0
20230620,131300,175240400,3710,3710,3710,3710,22
20230620,131200,175158780,3710,3710,3710,3710,1
20230620,131100,175155070,3715,3710,3715,3710,607
20230620,131000,172903095,3700,3700,3700,3700,0
20230620,130900,172903095,3700,3700,3700,3700,9
20230620,130800,172869795,3710,3710,3710,3710,0
20230620,130700,172869795,3710,3710,3710,3710,0
20230620,130600,172869795,3710,3710,3710,3710,0
20230620,130500,172869795,3710,3710,3710,3710,0
20230620,130400,172869795,3710,3710,3710,3710,0
20230620,130300,172869795,3710,3710,3710,3710,0
20230620,130200,172869795,3710,3710,3710,3710,0
20230620,130100,172869795,3710,3710,3710,3710,0
20230620,130000,172869795,3710,3710,3710,3710,0
20230620,125900,172869795,3710,3710,3710,3710,66
20230620,125800,172624935,3710,3705,3710,3705,23
20230620,125700,172539715,3705,3700,3705,3700,153
20230620,125600,171972870,3700,3700,3700,3700,1
20230620,125500,171969170,3690,3690,3690,3690,0
20230620,125400,171969170,3690,3690,3690,3690,0
20230620,125300,171969170,3690,3690,3690,3690,0
20230620,125200,171969170,3690,3690,3690,3690,0
20230620,125100,171969170,3690,3690,3690,3690,0
20230620,125000,171969170,3690,3690,3690,3690,0
20230620,124900,171969170,3690,3690,3690,3690,279
20230620,124800,170939660,3700,3700,3700,3700,0
20230620,124700,170939660,3700,3700,3700,3700,0
20230620,124600,170939660,3700,3700,3700,3700,0
20230620,124500,170939660,3700,3700,3700,3700,0
20230620,124400,170939660,3700,3700,3700,3700,0
20230620,124300,170939660,3700,3700,3700,3700,0
20230620,124200,170939660,3700,3700,3700,3700,0
20230620,124100,170939660,3700,3700,3700,3700,0
20230620,124000,170939660,3700,3700,3700,3700,80
20230620,123900,170643660,3700,3700,3700,3700,0
20230620,123800,170643660,3700,3695,3700,3695,200
20230620,123700,169903705,3685,3685,3685,3685,0
20230620,123600,169903705,3685,3695,3695,3685,16
20230620,123500,169844595,3700,3700,3700,3700,0
20230620,123400,169844595,3700,3700,3700,3700,0
20230620,123300,169844595,3700,3700,3700,3700,0
20230620,123200,169844595,3700,3700,3700,3700,0
20230620,123100,169844595,3700,3700,3700,3700,0
20230620,123000,169844595,3700,3700,3700,3700,0
20230620,122900,169844595,3700,3700,3700,3700,0
20230620,122800,169844595,3700,3700,3700,3700,0
20230620,122700,169844595,3700,3700,3700,3700,0
20230620,122600,169844595,3700,3700,3700,3700,0
20230620,122500,169844595,3700,3700,3700,3700,0
20230620,122400,169844595,3700,3700,3700,3700,0
20230620,122300,169844595,3700,3700,3700,3700,0
20230620,122200,169844595,3700,3700,3700,3700,0
20230620,122100,169844595,3700,3700,3700,3700,0
20230620,122000,169844595,3700,3700,3700,3700,100
20230620,121900,169474595,3700,3700,3700,3700,1
20230620,121800,169470895,3685,3685,3685,3685,0
20230620,121700,169470895,3685,3685,3685,3685,0
20230620,121600,169470895,3685,3685,3685,3685,0
20230620,121500,169470895,3685,3690,3690,3685,213
20230620,121400,168685375,3690,3690,3690,3690,0
20230620,121300,168685375,3690,3690,3690,3690,0
20230620,121200,168685375,3690,3690,3690,3690,0
20230620,121100,168685375,3690,3690,3690,3690,0
20230620,121000,168685375,3690,3690,3690,3690,0
20230620,120900,168685375,3690,3700,3700,3690,96
20230620,120800,168331085,3700,3705,3705,3700,29
20230620,120700,168223645,3705,3705,3705,3705,0
20230620,120600,168223645,3705,3705,3705,3705,0
20230620,120500,168223645,3705,3705,3705,3705,0
20230620,120400,168223645,3705,3705,3705,3705,0
20230620,120300,168223645,3705,3705,3705,3705,1
20230620,120200,168219940,3705,3705,3705,3705,0
20230620,120100,168219940,3705,3705,3705,3705,0
20230620,120000,168219940,3705,3705,3705,3705,0
20230620,115900,168219940,3705,3705,3705,3705,0
20230620,115800,168219940,3705,3705,3705,3705,5
20230620,115700,168201415,3710,3710,3710,3710,0
20230620,115600,168201415,3710,3710,3710,3710,0
20230620,115500,168201415,3710,3710,3710,3710,0
20230620,115400,168201415,3710,3710,3710,3710,0
20230620,115300,168201415,3710,3710,3710,3710,0
20230620,115200,168201415,3710,3710,3710,3710,0
20230620,115100,168201415,3710,3710,3710,3710,11
20230620,115000,168160605,3710,3710,3710,3710,0
20230620,114900,168160605,3710,3710,3710,3710,0
20230620,114800,168160605,3710,3710,3710,3710,0
20230620,114700,168160605,3710,3710,3710,3710,3
20230620,114600,168149475,3715,3715,3715,3715,0
20230620,114500,168149475,3715,3715,3715,3715,0
20230620,114400,168149475,3715,3715,3715,3715,40
20230620,114300,168000875,3715,3715,3715,3715,0
20230620,114200,168000875,3715,3715,3715,3715,0
20230620,114100,168000875,3715,3715,3715,3715,0
20230620,114000,168000875,3715,3715,3715,3715,0
20230620,113900,168000875,3715,3715,3715,3715,0
20230620,113800,168000875,3715,3715,3715,3715,0
20230620,113700,168000875,3715,3715,3715,3715,0
20230620,113600,168000875,3715,3715,3715,3715,0
20230620,113500,168000875,3715,3715,3715,3715,0
20230620,113400,168000875,3715,3715,3715,3715,4
20230620,113300,167986015,3715,3715,3715,3715,3
20230620,113200,167974870,3715,3715,3715,3715,1
20230620,113100,167971155,3715,3715,3715,3715,0
20230620,113000,167971155,3715,3715,3715,3715,0
20230620,112900,167971155,3715,3715,3715,3715,0
20230620,112800,167971155,3715,3715,3715,3715,0
20230620,112700,167971155,3715,3715,3715,3715,1
20230620,112600,167967440,3715,3715,3715,3715,0
20230620,112500,167967440,3715,3700,3715,3695,319
20230620,112400,166786830,3700,3700,3700,3700,246
20230620,112300,165876630,3720,3720,3720,3720,0
20230620,112200,165876630,3720,3720,3720,3720,0
20230620,112100,165876630,3720,3720,3720,3720,0
20230620,112000,165876630,3720,3720,3720,3720,0
20230620,111900,165876630,3720,3720,3720,3720,0
20230620,111800,165876630,3720,3720,3720,3720,0
20230620,111700,165876630,3720,3720,3720,3720,0
20230620,111600,165876630,3720,3720,3720,3720,1
20230620,111500,165872910,3700,3730,3730,3700,101
20230620,111400,165499180,3700,3700,3700,3700,0
20230620,111300,165499180,3700,3700,3700,3700,0
20230620,111200,165499180,3700,3700,3700,3700,0
20230620,111100,165499180,3700,3700,3700,3700,0
20230620,111000,165499180,3700,3700,3700,3700,0
20230620,110900,165499180,3700,3700,3700,3700,0
20230620,110800,165499180,3700,3715,3715,3700,6201
20230620,110700,142532465,3715,3715,3715,3715,0
20230620,110600,142532465,3715,3715,3715,3715,1
20230620,110500,142528750,3740,3740,3740,3740,0
20230620,110400,142528750,3740,3730,3740,3730,200
20230620,110300,141780780,3710,3710,3710,3710,0
20230620,110200,141780780,3710,3710,3710,3710,0
20230620,110100,141780780,3710,3710,3710,3710,0
20230620,110000,141780780,3710,3710,3710,3710,0
20230620,105900,141780780,3710,3710,3710,3710,1
20230620,105800,141777070,3730,3730,3730,3730,97
20230620,105700,141415260,3730,3730,3730,3730,3
20230620,105600,141404070,3735,3735,3735,3735,0
20230620,105500,141404070,3735,3735,3735,3735,0
20230620,105400,141404070,3735,3735,3740,3735,291
20230620,105300,140317180,3715,3715,3715,3715,0
20230620,105200,140317180,3715,3735,3735,3715,2
20230620,105100,140309730,3710,3710,3710,3710,50
20230620,105000,140124230,3710,3725,3725,3710,237
20230620,104900,139241435,3725,3725,3725,3725,270
20230620,104800,138235685,3725,3725,3725,3725,0
20230620,104700,138235685,3725,3730,3730,3725,2
20230620,104600,138228230,3725,3725,3725,3725,1
20230620,104500,138224505,3725,3735,3735,3725,78
20230620,104400,137933945,3725,3730,3730,3725,2
20230620,104300,137926490,3725,3725,3725,3725,0
20230620,104200,137926490,3725,3725,3725,3725,1
20230620,104100,137922765,3740,3735,3740,3735,7
20230620,104000,137896615,3725,3725,3725,3725,0
20230620,103900,137896615,3725,3725,3725,3725,1
20230620,103800,137892890,3730,3730,3730,3730,134
20230620,103700,137393070,3725,3725,3725,3725,0
20230620,103600,137393070,3725,3725,3725,3725,14
20230620,103500,137340920,3725,3725,3725,3725,1
20230620,103400,137337195,3730,3730,3730,3730,0
20230620,103300,137337195,3730,3730,3730,3730,1
20230620,103200,137333465,3725,3725,3725,3725,188
20230620,103100,136633165,3725,3725,3725,3725,0
20230620,103000,136633165,3725,3725,3725,3725,39
20230620,102900,136487890,3730,3730,3730,3730,0
20230620,102800,136487890,3730,3725,3730,3725,737
20230620,102700,133741315,3730,3725,3730,3725,13
20230620,102600,133692850,3725,3725,3725,3725,0
20230620,102500,133692850,3725,3725,3725,3725,1
20230620,102400,133689125,3725,3720,3730,3710,2002
20230620,102300,126226405,3710,3725,3725,3710,62
20230620,102200,125995470,3725,3725,3725,3725,17
20230620,102100,125932145,3710,3710,3710,3710,0
20230620,102000,125932145,3710,3710,3710,3710,0
20230620,101900,125932145,3710,3710,3710,3710,0
20230620,101800,125932145,3710,3710,3710,3710,0
20230620,101700,125932145,3710,3710,3710,3710,0
20230620,101600,125932145,3710,3710,3710,3710,1
20230620,101500,125928435,3710,3710,3710,3710,200
20230620,101400,125186435,3710,3725,3730,3710,32
20230620,101300,125067230,3710,3710,3710,3710,600
20230620,101200,122841230,3710,3710,3710,3710,0
20230620,101100,122841230,3710,3710,3710,3710,0
20230620,101000,122841230,3710,3710,3710,3710,2
20230620,100900,122833810,3715,3715,3715,3715,1998
20230620,100800,115411240,3715,3715,3715,3715,0
20230620,100700,115411240,3715,3715,3715,3715,0
20230620,100600,115411240,3715,3715,3715,3715,1
20230620,100500,115407525,3725,3710,3725,3710,146
20230620,100400,114864175,3710,3710,3710,3710,35
20230620,100300,114734325,3700,3700,3700,3700,1
20230620,100200,114730625,3710,3695,3710,3695,2
20230620,100100,114723220,3690,3690,3690,3690,0
20230620,100000,114723220,3690,3690,3690,3690,2
20230620,095900,114715840,3690,3700,3700,3690,8
20230620,095800,114686250,3700,3690,3700,3690,1001
20230620,095700,110982560,3690,3700,3700,3690,1504
20230620,095600,105417825,3700,3700,3700,3700,1
20230620,095500,105414125,3700,3710,3710,3700,225
20230620,095400,104579685,3710,3710,3710,3710,20
20230620,095300,104505485,3710,3710,3710,3710,1
20230620,095200,104501775,3725,3725,3725,3725,3
20230620,095100,104490600,3725,3725,3725,3725,5
20230620,095000,104471975,3730,3730,3730,3730,0
20230620,094900,104471975,3730,3710,3730,3710,610
20230620,094800,102200580,3710,3705,3710,3705,648
20230620,094700,99797330,3705,3750,3750,3705,3258
20230620,094600,87671035,3735,3745,3745,3730,8617
20230620,094500,55502805,3745,3755,3760,3745,630
20230620,094400,53137135,3740,3745,3750,3740,193
20230620,094300,52413980,3735,3755,3755,3730,473
20230620,094200,50641535,3755,3730,3755,3725,1119
20230620,094100,46456625,3720,3705,3730,3705,681
20230620,094000,43924630,3695,3695,3695,3695,2
20230620,093900,43917240,3695,3695,3705,3695,106
20230620,093800,43524570,3695,3695,3695,3695,21
20230620,093700,43446975,3695,3695,3695,3695,115
20230620,093600,43022050,3690,3690,3690,3690,8
20230620,093500,42992530,3695,3695,3695,3695,3
20230620,093400,42981445,3670,3670,3670,3670,0
20230620,093300,42981445,3670,3670,3670,3670,0
20230620,093200,42981445,3670,3670,3670,3670,1
20230620,093100,42977775,3705,3700,3705,3700,235
20230620,093000,42108105,3700,3680,3700,3660,687
20230620,092900,39577175,3660,3665,3665,3660,2
20230620,092800,39569850,3660,3665,3665,3660,3
20230620,092700,39558865,3660,3685,3685,3660,677
20230620,092600,37068545,3660,3680,3685,3660,163
20230620,092500,36469210,3680,3680,3680,3680,31
20230620,092400,36355130,3680,3680,3690,3680,416
20230620,092300,34824240,3690,3640,3690,3640,2366
20230620,092200,26157765,3625,3625,3625,3625,0
20230620,092100,26157765,3625,3620,3625,3620,32
20230620,092000,26041915,3620,3615,3650,3615,2307
20230620,091900,17636675,3615,3615,3615,3610,192
20230620,091800,16942600,3610,3610,3610,3610,0
20230620,091700,16942600,3610,3610,3610,3610,0
20230620,091600,16942600,3610,3610,3610,3610,2
20230620,091500,16935380,3610,3585,3610,3585,831
20230620,091400,13937395,3585,3585,3585,3585,1
20230620,091300,13933810,3585,3585,3585,3585,52
20230620,091200,13747390,3585,3585,3585,3585,0
20230620,091100,13747390,3585,3585,3585,3585,1
20230620,091000,13743805,3590,3590,3590,3590,104
20230620,090900,13370445,3590,3590,3590,3590,20
20230620,090800,13298645,3595,3595,3595,3595,0
20230620,090700,13298645,3595,3595,3595,3595,0
20230620,090600,13298645,3595,3595,3595,3595,0
20230620,090500,13298645,3595,3600,3600,3595,185
20230620,090400,12632660,3600,3600,3600,3600,0
20230620,090300,12632660,3600,3600,3600,3600,354
20230620,090200,11358260,3600,3600,3600,3600,400
20230620,090100,9918260,3600,3600,3600,3600,1661
20230620,090000,3938660,3600,3600,3600,3600,1068