KissMeData/036710/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,184700,564426580,3085,3085,3085,3085,2986
20230619,184600,564426580,3085,3085,3085,3085,0
20230619,184500,564426580,3085,3085,3085,3085,0
20230619,184400,564426580,3085,3085,3085,3085,0
20230619,184300,564426580,3085,3085,3085,3085,0
20230619,184200,564426580,3085,3085,3085,3085,0
20230619,184100,564426580,3085,3085,3085,3085,0
20230619,184000,564426580,3085,3085,3085,3085,0
20230619,183900,564426580,3085,3085,3085,3085,0
20230619,183800,564426580,3085,3085,3085,3085,0
20230619,183700,564426580,3085,3085,3085,3085,0
20230619,183600,564426580,3085,3085,3085,3085,0
20230619,183500,564426580,3085,3085,3085,3085,0
20230619,183400,564426580,3085,3085,3085,3085,0
20230619,183300,564426580,3085,3085,3085,3085,0
20230619,183200,564426580,3085,3085,3085,3085,0
20230619,183100,564426580,3085,3085,3085,3085,0
20230619,183000,564426580,3085,3085,3085,3085,0
20230619,182900,564426580,3085,3085,3085,3085,0
20230619,182800,564426580,3085,3085,3085,3085,0
20230619,182700,564426580,3085,3085,3085,3085,0
20230619,182600,564426580,3085,3085,3085,3085,0
20230619,182500,564426580,3085,3085,3085,3085,0
20230619,182400,564426580,3085,3085,3085,3085,0
20230619,182300,564426580,3085,3085,3085,3085,0
20230619,182200,564426580,3085,3085,3085,3085,0
20230619,182100,564426580,3085,3085,3085,3085,0
20230619,182000,564426580,3085,3085,3085,3085,0
20230619,181900,564426580,3085,3085,3085,3085,0
20230619,181800,564426580,3085,3085,3085,3085,0
20230619,181700,564426580,3085,3085,3085,3085,2986
20230619,181600,564426580,3085,3085,3085,3085,0
20230619,181500,564426580,3085,3085,3085,3085,0
20230619,181400,564426580,3085,3085,3085,3085,0
20230619,181300,564426580,3085,3085,3085,3085,0
20230619,181200,564426580,3085,3085,3085,3085,0
20230619,181100,564426580,3085,3085,3085,3085,0
20230619,181000,564426580,3085,3085,3085,3085,0
20230619,180900,564426580,3085,3085,3085,3085,0
20230619,180800,564426580,3085,3085,3085,3085,0
20230619,180700,564426580,3085,3085,3085,3085,0
20230619,180600,564426580,3085,3085,3085,3085,0
20230619,180500,564426580,3085,3085,3085,3085,0
20230619,180400,564426580,3085,3085,3085,3085,0
20230619,180300,564426580,3085,3085,3085,3085,0
20230619,180200,564426580,3085,3085,3085,3085,0
20230619,180100,564426580,3085,3085,3085,3085,0
20230619,180000,564426580,3085,3085,3085,3085,0
20230619,175900,564426580,3085,3085,3085,3085,0
20230619,175800,564426580,3085,3085,3085,3085,0
20230619,175700,564426580,3085,3085,3085,3085,0
20230619,175600,564426580,3085,3085,3085,3085,0
20230619,175500,564426580,3085,3085,3085,3085,0
20230619,175400,564426580,3085,3085,3085,3085,0
20230619,175300,564426580,3085,3085,3085,3085,0
20230619,175200,564426580,3085,3085,3085,3085,0
20230619,175100,564426580,3085,3085,3085,3085,0
20230619,175000,564426580,3085,3085,3085,3085,0
20230619,174900,564426580,3085,3085,3085,3085,0
20230619,174800,564426580,3085,3085,3085,3085,0
20230619,174700,564426580,3085,3085,3085,3085,2986
20230619,174600,564426580,3085,3085,3085,3085,0
20230619,174500,564426580,3085,3085,3085,3085,0
20230619,174400,564426580,3085,3085,3085,3085,0
20230619,174300,564426580,3085,3085,3085,3085,0
20230619,174200,564426580,3085,3085,3085,3085,0
20230619,174100,564426580,3085,3085,3085,3085,0
20230619,174000,564426580,3085,3085,3085,3085,0
20230619,173900,564426580,3085,3085,3085,3085,0
20230619,173800,564426580,3085,3085,3085,3085,0
20230619,173700,564426580,3085,3085,3085,3085,0
20230619,173600,564426580,3085,3085,3085,3085,0
20230619,173500,564426580,3085,3085,3085,3085,0
20230619,173400,564426580,3085,3085,3085,3085,0
20230619,173300,564426580,3085,3085,3085,3085,0
20230619,173200,564426580,3085,3085,3085,3085,0
20230619,173100,564426580,3085,3085,3085,3085,0
20230619,173000,564426580,3085,3085,3085,3085,0
20230619,172900,564426580,3085,3085,3085,3085,0
20230619,172800,564426580,3085,3085,3085,3085,0
20230619,172700,564426580,3085,3085,3085,3085,0
20230619,172600,564426580,3085,3085,3085,3085,0
20230619,172500,564426580,3085,3085,3085,3085,0
20230619,172400,564426580,3085,3085,3085,3085,0
20230619,172300,564426580,3085,3085,3085,3085,0
20230619,172200,564426580,3085,3085,3085,3085,0
20230619,172100,564426580,3085,3085,3085,3085,0
20230619,172000,564426580,3085,3085,3085,3085,0
20230619,171900,564426580,3085,3085,3085,3085,0
20230619,171800,564426580,3085,3085,3085,3085,0
20230619,171700,564426580,3085,3085,3085,3085,2986
20230619,171600,564426580,3085,3085,3085,3085,0
20230619,171500,564426580,3085,3085,3085,3085,0
20230619,171400,564426580,3085,3085,3085,3085,0
20230619,171300,564426580,3085,3085,3085,3085,0
20230619,171200,564426580,3085,3085,3085,3085,0
20230619,171100,564426580,3085,3085,3085,3085,0
20230619,171000,564426580,3085,3085,3085,3085,0
20230619,170900,564426580,3085,3085,3085,3085,0
20230619,170800,564426580,3085,3085,3085,3085,0
20230619,170700,564426580,3085,3085,3085,3085,0
20230619,170600,564426580,3085,3085,3085,3085,0
20230619,170500,564426580,3085,3085,3085,3085,0
20230619,170400,564426580,3085,3085,3085,3085,0
20230619,170300,564426580,3085,3085,3085,3085,0
20230619,170200,564426580,3085,3085,3085,3085,0
20230619,170100,564426580,3085,3085,3085,3085,0
20230619,170000,564426580,3085,3085,3085,3085,0
20230619,165900,564426580,3085,3085,3085,3085,0
20230619,165800,564426580,3085,3085,3085,3085,0
20230619,165700,564426580,3085,3085,3085,3085,0
20230619,165600,564426580,3085,3085,3085,3085,0
20230619,165500,564426580,3085,3085,3085,3085,0
20230619,165400,564426580,3085,3085,3085,3085,0
20230619,165300,564426580,3085,3085,3085,3085,0
20230619,165200,564426580,3085,3085,3085,3085,0
20230619,165100,564426580,3085,3085,3085,3085,0
20230619,165000,564426580,3085,3085,3085,3085,0
20230619,164900,564426580,3085,3085,3085,3085,0
20230619,164800,564426580,3085,3085,3085,3085,0
20230619,164700,564426580,3085,3085,3085,3085,2986
20230619,164600,564426580,3085,3085,3085,3085,0
20230619,164500,564426580,3085,3085,3085,3085,0
20230619,164400,564426580,3085,3085,3085,3085,0
20230619,164300,564426580,3085,3085,3085,3085,0
20230619,164200,564426580,3085,3085,3085,3085,0
20230619,164100,564426580,3085,3085,3085,3085,0
20230619,164000,564426580,3085,3085,3085,3085,0
20230619,163900,564426580,3085,3085,3085,3085,0
20230619,163800,564426580,3085,3085,3085,3085,0
20230619,163700,564426580,3085,3085,3085,3085,0
20230619,163600,564426580,3085,3085,3085,3085,0
20230619,163500,564426580,3085,3085,3085,3085,0
20230619,163400,564426580,3085,3085,3085,3085,0
20230619,163300,564426580,3085,3085,3085,3085,0
20230619,163200,564426580,3085,3085,3085,3085,0
20230619,163100,564426580,3085,3085,3085,3085,0
20230619,163000,564426580,3085,3085,3085,3085,0
20230619,162900,564426580,3085,3085,3085,3085,0
20230619,162800,564426580,3085,3085,3085,3085,0
20230619,162700,564426580,3085,3085,3085,3085,0
20230619,162600,564426580,3085,3085,3085,3085,0
20230619,162500,564426580,3085,3085,3085,3085,0
20230619,162400,564426580,3085,3085,3085,3085,0
20230619,162300,564426580,3085,3085,3085,3085,0
20230619,162200,564426580,3085,3085,3085,3085,0
20230619,162100,564426580,3085,3085,3085,3085,0
20230619,162000,564426580,3085,3085,3085,3085,0
20230619,161900,564426580,3085,3085,3085,3085,0
20230619,161800,564426580,3085,3085,3085,3085,0
20230619,161700,564426580,3085,3085,3085,3085,2986
20230619,161600,564426580,3085,3085,3085,3085,0
20230619,161500,564426580,3085,3085,3085,3085,0
20230619,161400,564426580,3085,3085,3085,3085,0
20230619,161300,564426580,3085,3085,3085,3085,0
20230619,161200,564426580,3085,3085,3085,3085,0
20230619,161100,564426580,3085,3085,3085,3085,0
20230619,161000,564426580,3085,3085,3085,3085,0
20230619,160900,564426580,3085,3085,3085,3085,0
20230619,160800,564426580,3085,3085,3085,3085,0
20230619,160700,564426580,3085,3085,3085,3085,0
20230619,160600,564426580,3085,3085,3085,3085,0
20230619,160500,564426580,3085,3085,3085,3085,0
20230619,160400,564426580,3085,3085,3085,3085,0
20230619,160300,564426580,3085,3085,3085,3085,0
20230619,160200,564426580,3085,3085,3085,3085,0
20230619,160100,564426580,3085,3085,3085,3085,0
20230619,160000,564426580,3085,3085,3085,3085,0
20230619,155900,564426580,3085,3085,3085,3085,0
20230619,155800,564426580,3085,3085,3085,3085,0
20230619,155700,564426580,3085,3085,3085,3085,0
20230619,155600,564426580,3085,3085,3085,3085,0
20230619,155500,564426580,3085,3085,3085,3085,0
20230619,155400,564426580,3085,3085,3085,3085,0
20230619,155300,564426580,3085,3085,3085,3085,0
20230619,155200,564426580,3085,3085,3085,3085,0
20230619,155100,564426580,3085,3085,3085,3085,0
20230619,155000,564426580,3085,3085,3085,3085,0
20230619,154900,564426580,3085,3085,3085,3085,0
20230619,154800,564426580,3085,3085,3085,3085,0
20230619,154700,564426580,3085,3085,3085,3085,2986
20230619,154600,564426580,3085,3085,3085,3085,0
20230619,154500,564426580,3085,3085,3085,3085,0
20230619,154400,564426580,3085,3085,3085,3085,0
20230619,154300,564426580,3085,3085,3085,3085,0
20230619,154200,564426580,3085,3085,3085,3085,0
20230619,154100,564426580,3085,3085,3085,3085,0
20230619,154000,564426580,3085,3085,3085,3085,0
20230619,153900,564426580,3085,3085,3085,3085,0
20230619,153800,564426580,3085,3085,3085,3085,0
20230619,153700,564426580,3085,3085,3085,3085,0
20230619,153600,564426580,3085,3085,3085,3085,0
20230619,153500,564426580,3085,3085,3085,3085,0
20230619,153400,564426580,3085,3085,3085,3085,0
20230619,153300,564426580,3085,3085,3085,3085,0
20230619,153200,564426580,3085,3085,3085,3085,0
20230619,153100,564426580,3085,3085,3085,3085,0
20230619,153000,564426580,3085,3085,3085,3085,2986
20230619,152900,555214770,3080,3080,3080,3080,0
20230619,152800,555214770,3080,3080,3080,3080,0
20230619,152700,555214770,3080,3080,3080,3080,0
20230619,152600,555214770,3080,3080,3080,3080,0
20230619,152500,555214770,3080,3080,3080,3080,0
20230619,152400,555214770,3080,3080,3080,3080,0
20230619,152300,555214770,3080,3080,3080,3080,0
20230619,152200,555214770,3080,3080,3080,3080,0
20230619,152100,555214770,3080,3080,3080,3080,0
20230619,152000,555214770,3080,3080,3080,3080,0
20230619,151900,555214770,3080,3080,3085,3080,945
20230619,151800,552303345,3080,3080,3080,3080,11
20230619,151700,552269465,3080,3080,3080,3080,11
20230619,151600,552235585,3085,3085,3085,3085,303
20230619,151500,551300830,3080,3080,3080,3080,0
20230619,151400,551300830,3080,3080,3080,3080,1
20230619,151300,551297750,3080,3080,3080,3080,3
20230619,151200,551288510,3085,3085,3085,3085,120
20230619,151100,550918310,3080,3080,3085,3080,678
20230619,151000,548826700,3080,3080,3080,3080,258
20230619,150900,548032060,3080,3080,3080,3080,38
20230619,150800,547915020,3080,3080,3080,3080,36
20230619,150700,547804140,3080,3080,3080,3080,1004
20230619,150600,544711820,3080,3080,3080,3080,0
20230619,150500,544711820,3080,3080,3080,3080,1395
20230619,150400,540415220,3075,3080,3080,3075,82
20230619,150300,540162900,3080,3080,3080,3080,0
20230619,150200,540162900,3080,3080,3080,3080,0
20230619,150100,540162900,3080,3080,3080,3080,0
20230619,150000,540162900,3080,3080,3080,3080,125
20230619,145900,539777900,3075,3070,3075,3070,2084
20230619,145800,533369610,3075,3075,3075,3075,0
20230619,145700,533369610,3075,3075,3075,3075,20
20230619,145600,533308110,3075,3075,3075,3075,54
20230619,145500,533142060,3075,3075,3075,3075,72
20230619,145400,532920660,3075,3075,3075,3075,388
20230619,145300,531727560,3070,3070,3070,3070,500
20230619,145200,530192560,3070,3070,3070,3070,0
20230619,145100,530192560,3070,3075,3075,3070,1100
20230619,145000,526815060,3075,3075,3075,3075,0
20230619,144900,526815060,3075,3075,3075,3075,90
20230619,144800,526538310,3070,3070,3070,3070,3
20230619,144700,526529100,3070,3070,3070,3070,572
20230619,144600,524773060,3070,3070,3070,3070,100
20230619,144500,524466060,3075,3075,3075,3075,0
20230619,144400,524466060,3075,3075,3075,3075,0
20230619,144300,524466060,3075,3065,3075,3065,4
20230619,144200,524453790,3075,3075,3075,3075,0
20230619,144100,524453790,3075,3075,3075,3075,0
20230619,144000,524453790,3075,3075,3075,3075,7
20230619,143900,524432265,3065,3065,3065,3065,0
20230619,143800,524432265,3065,3065,3065,3065,0
20230619,143700,524432265,3065,3070,3070,3065,400
20230619,143600,523205020,3070,3070,3070,3070,0
20230619,143500,523205020,3070,3070,3070,3070,0
20230619,143400,523205020,3070,3070,3070,3070,51
20230619,143300,523048450,3070,3070,3070,3070,617
20230619,143200,521154260,3070,3070,3070,3070,12
20230619,143100,521117420,3070,3070,3070,3070,0
20230619,143000,521117420,3070,3070,3070,3070,1591
20230619,142900,516233050,3075,3075,3075,3075,0
20230619,142800,516233050,3075,3075,3075,3075,0
20230619,142700,516233050,3075,3075,3075,3075,0
20230619,142600,516233050,3075,3075,3075,3075,0
20230619,142500,516233050,3075,3075,3075,3075,0
20230619,142400,516233050,3075,3075,3075,3075,0
20230619,142300,516233050,3075,3075,3075,3075,101
20230619,142200,515922475,3075,3075,3075,3075,100
20230619,142100,515614975,3075,3075,3075,3075,0
20230619,142000,515614975,3075,3075,3075,3075,0
20230619,141900,515614975,3075,3075,3075,3075,1
20230619,141800,515611900,3060,3060,3060,3060,146
20230619,141700,515165140,3075,3075,3075,3075,1
20230619,141600,515162065,3075,3075,3075,3075,1
20230619,141500,515158990,3055,3055,3055,3055,0
20230619,141400,515158990,3055,3055,3055,3055,1000
20230619,141300,512103990,3055,3055,3055,3055,0
20230619,141200,512103990,3055,3055,3055,3055,0
20230619,141100,512103990,3055,3055,3055,3055,163
20230619,141000,511606025,3060,3060,3060,3060,0
20230619,140900,511606025,3060,3060,3060,3060,3645
20230619,140800,500452325,3060,3060,3060,3060,749
20230619,140700,498160385,3060,3060,3060,3060,2264
20230619,140600,491232545,3060,3055,3060,3055,2155
20230619,140500,484638250,3060,3060,3060,3060,2200
20230619,140400,477906250,3060,3060,3060,3060,20
20230619,140300,477845050,3060,3060,3060,3060,200
20230619,140200,477233050,3060,3060,3060,3060,28
20230619,140100,477147370,3055,3055,3055,3055,1659
20230619,140000,472079125,3060,3060,3060,3060,7524
20230619,135900,449055685,3065,3065,3065,3065,2105
20230619,135800,442603860,3065,3070,3070,3065,361
20230619,135700,441497145,3065,3070,3070,3065,241
20230619,135600,440757295,3065,3065,3070,3065,88
20230619,135500,440487190,3065,3065,3065,3065,233
20230619,135400,439773045,3065,3065,3065,3065,0
20230619,135300,439773045,3065,3065,3065,3065,0
20230619,135200,439773045,3065,3065,3065,3065,0
20230619,135100,439773045,3065,3065,3065,3065,0
20230619,135000,439773045,3065,3065,3070,3065,2306
20230619,134900,432695140,3065,3065,3065,3065,0
20230619,134800,432695140,3065,3065,3065,3065,0
20230619,134700,432695140,3065,3065,3065,3065,0
20230619,134600,432695140,3065,3070,3070,3065,176
20230619,134500,432155695,3060,3060,3060,3060,0
20230619,134400,432155695,3060,3060,3060,3060,0
20230619,134300,432155695,3060,3060,3060,3060,0
20230619,134200,432155695,3060,3060,3060,3060,0
20230619,134100,432155695,3060,3060,3060,3060,0
20230619,134000,432155695,3060,3060,3060,3060,0
20230619,133900,432155695,3060,3060,3060,3060,40
20230619,133800,432033295,3065,3065,3065,3065,0
20230619,133700,432033295,3065,3065,3065,3065,1526
20230619,133600,427356105,3070,3070,3070,3070,0
20230619,133500,427356105,3070,3070,3070,3070,0
20230619,133400,427356105,3070,3070,3070,3070,0
20230619,133300,427356105,3070,3070,3070,3070,0
20230619,133200,427356105,3070,3070,3070,3070,10
20230619,133100,427325405,3065,3065,3065,3065,0
20230619,133000,427325405,3065,3065,3065,3065,1200
20230619,132900,423647405,3065,3070,3070,3065,186
20230619,132800,423077310,3070,3070,3070,3070,0
20230619,132700,423077310,3070,3070,3070,3070,0
20230619,132600,423077310,3070,3070,3070,3070,0
20230619,132500,423077310,3070,3070,3070,3070,0
20230619,132400,423077310,3070,3070,3070,3070,500
20230619,132300,421542310,3065,3065,3065,3065,0
20230619,132200,421542310,3065,3065,3065,3065,213
20230619,132100,420889465,3070,3075,3075,3070,8
20230619,132000,420864875,3075,3075,3075,3075,2
20230619,131900,420858725,3065,3065,3065,3065,0
20230619,131800,420858725,3065,3065,3065,3065,150
20230619,131700,420398975,3075,3065,3075,3065,160
20230619,131600,419907575,3065,3065,3065,3065,0
20230619,131500,419907575,3065,3065,3065,3065,500
20230619,131400,418375075,3065,3065,3065,3065,2942
20230619,131300,409357845,3065,3065,3065,3065,250
20230619,131200,408591595,3075,3075,3075,3075,0
20230619,131100,408591595,3075,3075,3075,3075,0
20230619,131000,408591595,3075,3075,3075,3075,0
20230619,130900,408591595,3075,3075,3075,3075,0
20230619,130800,408591595,3075,3075,3075,3075,0
20230619,130700,408591595,3075,3075,3075,3075,0
20230619,130600,408591595,3075,3075,3075,3075,10
20230619,130500,408560845,3065,3070,3070,3065,144
20230619,130400,408118815,3070,3070,3070,3070,166
20230619,130300,407609195,3070,3075,3075,3070,120
20230619,130200,407240785,3080,3080,3080,3080,0
20230619,130100,407240785,3080,3080,3080,3080,0
20230619,130000,407240785,3080,3080,3080,3080,0
20230619,125900,407240785,3080,3080,3080,3080,10
20230619,125800,407209985,3080,3080,3080,3080,120
20230619,125700,406840385,3070,3070,3070,3070,64
20230619,125600,406643905,3080,3080,3080,3080,0
20230619,125500,406643905,3080,3080,3080,3080,0
20230619,125400,406643905,3080,3080,3080,3080,0
20230619,125300,406643905,3080,3075,3080,3075,102
20230619,125200,406330195,3075,3075,3075,3075,0
20230619,125100,406330195,3075,3075,3075,3075,10
20230619,125000,406299445,3080,3080,3080,3080,0
20230619,124900,406299445,3080,3080,3080,3080,635
20230619,124800,404343645,3080,3080,3080,3080,0
20230619,124700,404343645,3080,3080,3080,3080,0
20230619,124600,404343645,3080,3080,3080,3080,0
20230619,124500,404343645,3080,3080,3080,3080,0
20230619,124400,404343645,3080,3080,3080,3080,0
20230619,124300,404343645,3080,3075,3080,3075,201
20230619,124200,403725565,3070,3070,3070,3070,0
20230619,124100,403725565,3070,3070,3070,3070,0
20230619,124000,403725565,3070,3070,3070,3070,167
20230619,123900,403212875,3070,3070,3070,3070,1684
20230619,123800,398042995,3070,3070,3070,3070,75
20230619,123700,397812745,3070,3070,3070,3070,278
20230619,123600,396959285,3070,3070,3070,3070,0
20230619,123500,396959285,3070,3070,3070,3070,0
20230619,123400,396959285,3070,3070,3070,3070,0
20230619,123300,396959285,3070,3070,3070,3070,0
20230619,123200,396959285,3070,3075,3075,3070,253
20230619,123100,396181775,3075,3075,3075,3075,772
20230619,123000,393807875,3080,3080,3080,3080,0
20230619,122900,393807875,3080,3080,3080,3080,0
20230619,122800,393807875,3080,3080,3080,3080,0
20230619,122700,393807875,3080,3080,3080,3080,0
20230619,122600,393807875,3080,3080,3080,3080,45
20230619,122500,393669275,3080,3080,3080,3080,0
20230619,122400,393669275,3080,3080,3080,3080,2
20230619,122300,393663115,3080,3080,3080,3080,1
20230619,122200,393660035,3070,3070,3070,3070,0
20230619,122100,393660035,3070,3075,3075,3070,100
20230619,122000,393352735,3075,3075,3075,3075,0
20230619,121900,393352735,3075,3075,3075,3075,0
20230619,121800,393352735,3075,3075,3075,3075,0
20230619,121700,393352735,3075,3075,3075,3075,0
20230619,121600,393352735,3075,3080,3080,3075,26
20230619,121500,393272735,3085,3085,3085,3085,0
20230619,121400,393272735,3085,3085,3085,3085,0
20230619,121300,393272735,3085,3085,3085,3085,0
20230619,121200,393272735,3085,3085,3085,3085,1
20230619,121100,393269650,3085,3085,3085,3085,0
20230619,121000,393269650,3085,3085,3085,3085,0
20230619,120900,393269650,3085,3085,3085,3085,0
20230619,120800,393269650,3085,3085,3085,3085,0
20230619,120700,393269650,3085,3085,3085,3085,0
20230619,120600,393269650,3085,3085,3085,3085,1
20230619,120500,393266565,3085,3085,3085,3085,0
20230619,120400,393266565,3085,3085,3085,3085,0
20230619,120300,393266565,3085,3085,3085,3085,0
20230619,120200,393266565,3085,3085,3085,3085,0
20230619,120100,393266565,3085,3085,3085,3085,0
20230619,120000,393266565,3085,3085,3085,3085,0
20230619,115900,393266565,3085,3085,3085,3085,0
20230619,115800,393266565,3085,3085,3085,3085,0
20230619,115700,393266565,3085,3085,3085,3085,0
20230619,115600,393266565,3085,3085,3085,3085,95
20230619,115500,392973490,3085,3085,3085,3085,2
20230619,115400,392967320,3085,3085,3085,3085,0
20230619,115300,392967320,3085,3085,3085,3085,1
20230619,115200,392964235,3065,3070,3070,3065,2349
20230619,115100,385754275,3070,3070,3070,3070,0
20230619,115000,385754275,3070,3080,3080,3070,333
20230619,114900,384731250,3080,3080,3080,3080,0
20230619,114800,384731250,3080,3080,3080,3080,0
20230619,114700,384731250,3080,3080,3080,3080,0
20230619,114600,384731250,3080,3080,3080,3080,58
20230619,114500,384552610,3080,3080,3080,3080,42
20230619,114400,384423250,3085,3085,3085,3085,0
20230619,114300,384423250,3085,3085,3085,3085,0
20230619,114200,384423250,3085,3085,3085,3085,0
20230619,114100,384423250,3085,3085,3085,3085,0
20230619,114000,384423250,3085,3085,3085,3085,0
20230619,113900,384423250,3085,3085,3085,3085,0
20230619,113800,384423250,3085,3085,3085,3085,2
20230619,113700,384417080,3080,3080,3080,3080,0
20230619,113600,384417080,3080,3080,3080,3080,0
20230619,113500,384417080,3080,3080,3080,3080,0
20230619,113400,384417080,3080,3080,3080,3080,0
20230619,113300,384417080,3080,3080,3080,3080,0
20230619,113200,384417080,3080,3080,3080,3080,0
20230619,113100,384417080,3080,3080,3080,3080,0
20230619,113000,384417080,3080,3080,3080,3080,2
20230619,112900,384410920,3080,3080,3080,3080,0
20230619,112800,384410920,3080,3080,3080,3080,0
20230619,112700,384410920,3080,3080,3080,3080,1
20230619,112600,384407840,3080,3080,3080,3080,0
20230619,112500,384407840,3080,3080,3080,3080,0
20230619,112400,384407840,3080,3080,3080,3080,0
20230619,112300,384407840,3080,3080,3080,3080,67
20230619,112200,384201480,3080,3080,3080,3080,0
20230619,112100,384201480,3080,3080,3080,3080,50
20230619,112000,384047480,3080,3080,3080,3080,0
20230619,111900,384047480,3080,3080,3080,3080,0
20230619,111800,384047480,3080,3080,3080,3080,1057
20230619,111700,380791920,3080,3080,3080,3080,0
20230619,111600,380791920,3080,3080,3080,3080,1
20230619,111500,380788840,3080,3080,3080,3080,100
20230619,111400,380480840,3085,3085,3085,3085,0
20230619,111300,380480840,3085,3085,3085,3085,0
20230619,111200,380480840,3085,3085,3085,3085,0
20230619,111100,380480840,3085,3085,3085,3085,0
20230619,111000,380480840,3085,3085,3085,3085,0
20230619,110900,380480840,3085,3085,3085,3085,0
20230619,110800,380480840,3085,3080,3085,3080,377
20230619,110700,379319295,3080,3080,3080,3080,1
20230619,110600,379316215,3085,3085,3085,3085,0
20230619,110500,379316215,3085,3085,3085,3085,20
20230619,110400,379254515,3085,3085,3085,3085,74
20230619,110300,379026225,3090,3090,3090,3090,0
20230619,110200,379026225,3090,3090,3090,3090,2
20230619,110100,379020045,3090,3090,3090,3090,1
20230619,110000,379016955,3090,3090,3090,3090,100
20230619,105900,378707955,3090,3085,3090,3085,150
20230619,105800,378244505,3080,3080,3080,3080,0
20230619,105700,378244505,3080,3080,3080,3080,0
20230619,105600,378244505,3080,3080,3080,3080,0
20230619,105500,378244505,3080,3080,3080,3080,0
20230619,105400,378244505,3080,3080,3080,3080,0
20230619,105300,378244505,3080,3080,3080,3080,0
20230619,105200,378244505,3080,3080,3080,3080,0
20230619,105100,378244505,3080,3080,3080,3080,300
20230619,105000,377320505,3080,3080,3080,3080,0
20230619,104900,377320505,3080,3080,3080,3080,0
20230619,104800,377320505,3080,3080,3080,3080,0
20230619,104700,377320505,3080,3080,3080,3080,0
20230619,104600,377320505,3080,3080,3080,3080,200
20230619,104500,376704505,3065,3065,3065,3065,0
20230619,104400,376704505,3065,3075,3075,3065,20000
20230619,104300,315395515,3070,3085,3085,3070,10002
20230619,104200,284686620,3085,3085,3085,3085,0
20230619,104100,284686620,3085,3085,3085,3085,0
20230619,104000,284686620,3085,3085,3085,3085,2207
20230619,103900,277878025,3085,3085,3085,3085,1
20230619,103800,277874940,3085,3085,3085,3085,0
20230619,103700,277874940,3085,3080,3085,3080,1020
20230619,103600,274729840,3080,3085,3090,3075,11264
20230619,103500,240069005,3080,3110,3110,3075,10017
20230619,103400,209263985,3105,3090,3105,3080,483
20230619,103300,207774310,3100,3100,3100,3100,300
20230619,103200,206844310,3100,3100,3100,3100,3
20230619,103100,206835010,3100,3100,3100,3100,1020
20230619,103000,203673010,3075,3075,3075,3075,0
20230619,102900,203673010,3075,3105,3105,3075,2382
20230619,102800,196324640,3100,3100,3100,3100,250
20230619,102700,195549640,3120,3120,3120,3120,750
20230619,102600,193209640,3125,3125,3125,3125,942
20230619,102500,190265890,3100,3115,3125,3100,1575
20230619,102400,185351200,3120,3120,3120,3120,0
20230619,102300,185351200,3120,3120,3120,3120,10
20230619,102200,185320000,3120,3120,3120,3120,13
20230619,102100,185279440,3120,3120,3120,3120,260
20230619,102000,184468240,3125,3110,3125,3110,131
20230619,101900,184059750,3110,3110,3110,3090,1203
20230619,101800,180322420,3110,3110,3110,3110,1
20230619,101700,180319310,3090,3090,3090,3090,1000
20230619,101600,177229310,3095,3095,3095,3095,996
20230619,101500,174146690,3110,3110,3110,3110,0
20230619,101400,174146690,3110,3110,3110,3110,0
20230619,101300,174146690,3110,3110,3110,3110,321
20230619,101200,173148380,3110,3100,3110,3100,3741
20230619,101100,161529460,3095,3090,3095,3090,1205
20230619,101000,157800600,3090,3090,3090,3090,0
20230619,100900,157800600,3090,3090,3090,3090,2
20230619,100800,157794420,3065,3065,3065,3065,0
20230619,100700,157794420,3065,3085,3085,3065,2000
20230619,100600,151649470,3090,3090,3090,3090,1392
20230619,100500,147348190,3090,3090,3090,3090,0
20230619,100400,147348190,3090,3090,3090,3090,2
20230619,100300,147342010,3090,3090,3090,3090,50
20230619,100200,147187510,3095,3095,3095,3095,3
20230619,100100,147178225,3095,3085,3095,3085,1765
20230619,100000,141727900,3085,3075,3085,3075,51
20230619,095900,141570575,3085,3085,3085,3085,0
20230619,095800,141570575,3085,3085,3085,3085,0
20230619,095700,141570575,3085,3085,3085,3085,20
20230619,095600,141508875,3080,3080,3080,3080,0
20230619,095500,141508875,3080,3085,3085,3080,593
20230619,095400,139682385,3085,3085,3085,3085,2
20230619,095300,139676215,3075,3075,3075,3075,0
20230619,095200,139676215,3075,3075,3075,3075,500
20230619,095100,138138715,3080,3080,3080,3080,372
20230619,095000,136992955,3080,3080,3080,3080,0
20230619,094900,136992955,3080,3080,3080,3080,325
20230619,094800,135991955,3070,3070,3070,3070,0
20230619,094700,135991955,3070,3080,3080,3070,167
20230619,094600,135479245,3065,3070,3070,3065,2000
20230619,094500,129347575,3080,3070,3080,3065,4636
20230619,094400,115124705,3070,3070,3070,3070,4500
20230619,094300,101309705,3080,3080,3080,3080,0
20230619,094200,101309705,3080,3080,3080,3080,40
20230619,094100,101186505,3085,3085,3085,3085,0
20230619,094000,101186505,3085,3085,3085,3085,0
20230619,093900,101186505,3085,3085,3085,3085,13
20230619,093800,101146400,3080,3080,3085,3080,16
20230619,093700,101097075,3085,3085,3085,3085,2
20230619,093600,101090905,3085,3080,3085,3080,25
20230619,093500,101013850,3070,3080,3080,3070,2094
20230619,093400,94575850,3085,3085,3085,3085,1
20230619,093300,94572765,3085,3075,3085,3075,46
20230619,093200,94431295,3090,3075,3090,3075,1141
20230619,093100,90922705,3080,3085,3085,3080,1634
20230619,093000,85889160,3095,3085,3095,3085,200
20230619,092900,85271160,3095,3095,3095,3095,0
20230619,092800,85271160,3095,3095,3095,3095,0
20230619,092700,85271160,3095,3095,3095,3095,0
20230619,092600,85271160,3095,3095,3095,3095,0
20230619,092500,85271160,3095,3095,3095,3095,0
20230619,092400,85271160,3095,3090,3095,3090,309
20230619,092300,84315555,3090,3090,3090,3090,2
20230619,092200,84309375,3090,3090,3090,3090,27
20230619,092100,84225945,3090,3090,3090,3090,0
20230619,092000,84225945,3090,3090,3090,3090,1050
20230619,091900,80981445,3085,3090,3090,3085,777
20230619,091800,78582170,3090,3105,3105,3090,322
20230619,091700,77582375,3115,3115,3115,3115,50
20230619,091600,77426625,3115,3115,3115,3115,513
20230619,091500,75828630,3130,3100,3135,3095,3542
20230619,091400,64832270,3100,3100,3100,3100,201
20230619,091300,64209170,3070,3070,3070,3070,0
20230619,091200,64209170,3070,3070,3070,3070,1
20230619,091100,64206100,3070,3090,3090,3070,5658
20230619,091000,46789675,3090,3090,3090,3090,264
20230619,090900,45973915,3095,3095,3095,3095,0
20230619,090800,45973915,3095,3085,3095,3085,1530
20230619,090700,41238835,3070,3085,3085,3070,1455
20230619,090600,36771745,3090,3095,3095,3090,52
20230619,090500,36611050,3080,3075,3100,3070,94
20230619,090400,36322165,3085,3080,3085,3070,1268
20230619,090300,32411035,3070,3070,3070,3070,155
20230619,090200,31935185,3070,3075,3075,3060,2101
20230619,090100,25486470,3070,3100,3100,3065,3143
20230619,090000,15792615,3115,3110,3115,3100,5077