KissMeData/082640/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,203400,153329620,3670,3670,3670,3670,527
20230619,203300,153329620,3670,3670,3670,3670,0
20230619,203200,153329620,3670,3670,3670,3670,0
20230619,203100,153329620,3670,3670,3670,3670,0
20230619,203000,153329620,3670,3670,3670,3670,0
20230619,202900,153329620,3670,3670,3670,3670,0
20230619,202800,153329620,3670,3670,3670,3670,0
20230619,202700,153329620,3670,3670,3670,3670,0
20230619,202600,153329620,3670,3670,3670,3670,0
20230619,202500,153329620,3670,3670,3670,3670,0
20230619,202400,153329620,3670,3670,3670,3670,0
20230619,202300,153329620,3670,3670,3670,3670,0
20230619,202200,153329620,3670,3670,3670,3670,0
20230619,202100,153329620,3670,3670,3670,3670,0
20230619,202000,153329620,3670,3670,3670,3670,0
20230619,201900,153329620,3670,3670,3670,3670,0
20230619,201800,153329620,3670,3670,3670,3670,0
20230619,201700,153329620,3670,3670,3670,3670,0
20230619,201600,153329620,3670,3670,3670,3670,0
20230619,201500,153329620,3670,3670,3670,3670,0
20230619,201400,153329620,3670,3670,3670,3670,0
20230619,201300,153329620,3670,3670,3670,3670,0
20230619,201200,153329620,3670,3670,3670,3670,0
20230619,201100,153329620,3670,3670,3670,3670,0
20230619,201000,153329620,3670,3670,3670,3670,0
20230619,200900,153329620,3670,3670,3670,3670,0
20230619,200800,153329620,3670,3670,3670,3670,0
20230619,200700,153329620,3670,3670,3670,3670,0
20230619,200600,153329620,3670,3670,3670,3670,0
20230619,200500,153329620,3670,3670,3670,3670,0
20230619,200400,153329620,3670,3670,3670,3670,527
20230619,200300,153329620,3670,3670,3670,3670,0
20230619,200200,153329620,3670,3670,3670,3670,0
20230619,200100,153329620,3670,3670,3670,3670,0
20230619,200000,153329620,3670,3670,3670,3670,0
20230619,195900,153329620,3670,3670,3670,3670,0
20230619,195800,153329620,3670,3670,3670,3670,0
20230619,195700,153329620,3670,3670,3670,3670,0
20230619,195600,153329620,3670,3670,3670,3670,0
20230619,195500,153329620,3670,3670,3670,3670,0
20230619,195400,153329620,3670,3670,3670,3670,0
20230619,195300,153329620,3670,3670,3670,3670,0
20230619,195200,153329620,3670,3670,3670,3670,0
20230619,195100,153329620,3670,3670,3670,3670,0
20230619,195000,153329620,3670,3670,3670,3670,0
20230619,194900,153329620,3670,3670,3670,3670,0
20230619,194800,153329620,3670,3670,3670,3670,0
20230619,194700,153329620,3670,3670,3670,3670,0
20230619,194600,153329620,3670,3670,3670,3670,0
20230619,194500,153329620,3670,3670,3670,3670,0
20230619,194400,153329620,3670,3670,3670,3670,0
20230619,194300,153329620,3670,3670,3670,3670,0
20230619,194200,153329620,3670,3670,3670,3670,0
20230619,194100,153329620,3670,3670,3670,3670,0
20230619,194000,153329620,3670,3670,3670,3670,0
20230619,193900,153329620,3670,3670,3670,3670,0
20230619,193800,153329620,3670,3670,3670,3670,0
20230619,193700,153329620,3670,3670,3670,3670,0
20230619,193600,153329620,3670,3670,3670,3670,0
20230619,193500,153329620,3670,3670,3670,3670,0
20230619,193400,153329620,3670,3670,3670,3670,527
20230619,193300,153329620,3670,3670,3670,3670,0
20230619,193200,153329620,3670,3670,3670,3670,0
20230619,193100,153329620,3670,3670,3670,3670,0
20230619,193000,153329620,3670,3670,3670,3670,0
20230619,192900,153329620,3670,3670,3670,3670,0
20230619,192800,153329620,3670,3670,3670,3670,0
20230619,192700,153329620,3670,3670,3670,3670,0
20230619,192600,153329620,3670,3670,3670,3670,0
20230619,192500,153329620,3670,3670,3670,3670,0
20230619,192400,153329620,3670,3670,3670,3670,0
20230619,192300,153329620,3670,3670,3670,3670,0
20230619,192200,153329620,3670,3670,3670,3670,0
20230619,192100,153329620,3670,3670,3670,3670,0
20230619,192000,153329620,3670,3670,3670,3670,0
20230619,191900,153329620,3670,3670,3670,3670,0
20230619,191800,153329620,3670,3670,3670,3670,0
20230619,191700,153329620,3670,3670,3670,3670,0
20230619,191600,153329620,3670,3670,3670,3670,0
20230619,191500,153329620,3670,3670,3670,3670,0
20230619,191400,153329620,3670,3670,3670,3670,0
20230619,191300,153329620,3670,3670,3670,3670,0
20230619,191200,153329620,3670,3670,3670,3670,0
20230619,191100,153329620,3670,3670,3670,3670,0
20230619,191000,153329620,3670,3670,3670,3670,0
20230619,190900,153329620,3670,3670,3670,3670,0
20230619,190800,153329620,3670,3670,3670,3670,0
20230619,190700,153329620,3670,3670,3670,3670,0
20230619,190600,153329620,3670,3670,3670,3670,0
20230619,190500,153329620,3670,3670,3670,3670,0
20230619,190400,153329620,3670,3670,3670,3670,527
20230619,190300,153329620,3670,3670,3670,3670,0
20230619,190200,153329620,3670,3670,3670,3670,0
20230619,190100,153329620,3670,3670,3670,3670,0
20230619,190000,153329620,3670,3670,3670,3670,0
20230619,185900,153329620,3670,3670,3670,3670,0
20230619,185800,153329620,3670,3670,3670,3670,0
20230619,185700,153329620,3670,3670,3670,3670,0
20230619,185600,153329620,3670,3670,3670,3670,0
20230619,185500,153329620,3670,3670,3670,3670,0
20230619,185400,153329620,3670,3670,3670,3670,0
20230619,185300,153329620,3670,3670,3670,3670,0
20230619,185200,153329620,3670,3670,3670,3670,0
20230619,185100,153329620,3670,3670,3670,3670,0
20230619,185000,153329620,3670,3670,3670,3670,0
20230619,184900,153329620,3670,3670,3670,3670,0
20230619,184800,153329620,3670,3670,3670,3670,0
20230619,184700,153329620,3670,3670,3670,3670,0
20230619,184600,153329620,3670,3670,3670,3670,0
20230619,184500,153329620,3670,3670,3670,3670,0
20230619,184400,153329620,3670,3670,3670,3670,0
20230619,184300,153329620,3670,3670,3670,3670,0
20230619,184200,153329620,3670,3670,3670,3670,0
20230619,184100,153329620,3670,3670,3670,3670,0
20230619,184000,153329620,3670,3670,3670,3670,0
20230619,183900,153329620,3670,3670,3670,3670,0
20230619,183800,153329620,3670,3670,3670,3670,0
20230619,183700,153329620,3670,3670,3670,3670,0
20230619,183600,153329620,3670,3670,3670,3670,0
20230619,183500,153329620,3670,3670,3670,3670,0
20230619,183400,153329620,3670,3670,3670,3670,527
20230619,183300,153329620,3670,3670,3670,3670,0
20230619,183200,153329620,3670,3670,3670,3670,0
20230619,183100,153329620,3670,3670,3670,3670,0
20230619,183000,153329620,3670,3670,3670,3670,0
20230619,182900,153329620,3670,3670,3670,3670,0
20230619,182800,153329620,3670,3670,3670,3670,0
20230619,182700,153329620,3670,3670,3670,3670,0
20230619,182600,153329620,3670,3670,3670,3670,0
20230619,182500,153329620,3670,3670,3670,3670,0
20230619,182400,153329620,3670,3670,3670,3670,0
20230619,182300,153329620,3670,3670,3670,3670,0
20230619,182200,153329620,3670,3670,3670,3670,0
20230619,182100,153329620,3670,3670,3670,3670,0
20230619,182000,153329620,3670,3670,3670,3670,0
20230619,181900,153329620,3670,3670,3670,3670,0
20230619,181800,153329620,3670,3670,3670,3670,0
20230619,181700,153329620,3670,3670,3670,3670,0
20230619,181600,153329620,3670,3670,3670,3670,0
20230619,181500,153329620,3670,3670,3670,3670,0
20230619,181400,153329620,3670,3670,3670,3670,0
20230619,181300,153329620,3670,3670,3670,3670,0
20230619,181200,153329620,3670,3670,3670,3670,0
20230619,181100,153329620,3670,3670,3670,3670,0
20230619,181000,153329620,3670,3670,3670,3670,0
20230619,180900,153329620,3670,3670,3670,3670,0
20230619,180800,153329620,3670,3670,3670,3670,0
20230619,180700,153329620,3670,3670,3670,3670,0
20230619,180600,153329620,3670,3670,3670,3670,0
20230619,180500,153329620,3670,3670,3670,3670,0
20230619,180400,153329620,3670,3670,3670,3670,527
20230619,180300,153329620,3670,3670,3670,3670,0
20230619,180200,153329620,3670,3670,3670,3670,0
20230619,180100,153329620,3670,3670,3670,3670,0
20230619,180000,153329620,3670,3670,3670,3670,0
20230619,175900,153329620,3670,3670,3670,3670,0
20230619,175800,153329620,3670,3670,3670,3670,0
20230619,175700,153329620,3670,3670,3670,3670,0
20230619,175600,153329620,3670,3670,3670,3670,0
20230619,175500,153329620,3670,3670,3670,3670,0
20230619,175400,153329620,3670,3670,3670,3670,0
20230619,175300,153329620,3670,3670,3670,3670,0
20230619,175200,153329620,3670,3670,3670,3670,0
20230619,175100,153329620,3670,3670,3670,3670,0
20230619,175000,153329620,3670,3670,3670,3670,0
20230619,174900,153329620,3670,3670,3670,3670,0
20230619,174800,153329620,3670,3670,3670,3670,0
20230619,174700,153329620,3670,3670,3670,3670,0
20230619,174600,153329620,3670,3670,3670,3670,0
20230619,174500,153329620,3670,3670,3670,3670,0
20230619,174400,153329620,3670,3670,3670,3670,0
20230619,174300,153329620,3670,3670,3670,3670,0
20230619,174200,153329620,3670,3670,3670,3670,0
20230619,174100,153329620,3670,3670,3670,3670,0
20230619,174000,153329620,3670,3670,3670,3670,0
20230619,173900,153329620,3670,3670,3670,3670,0
20230619,173800,153329620,3670,3670,3670,3670,0
20230619,173700,153329620,3670,3670,3670,3670,0
20230619,173600,153329620,3670,3670,3670,3670,0
20230619,173500,153329620,3670,3670,3670,3670,0
20230619,173400,153329620,3670,3670,3670,3670,527
20230619,173300,153329620,3670,3670,3670,3670,0
20230619,173200,153329620,3670,3670,3670,3670,0
20230619,173100,153329620,3670,3670,3670,3670,0
20230619,173000,153329620,3670,3670,3670,3670,0
20230619,172900,153329620,3670,3670,3670,3670,0
20230619,172800,153329620,3670,3670,3670,3670,0
20230619,172700,153329620,3670,3670,3670,3670,0
20230619,172600,153329620,3670,3670,3670,3670,0
20230619,172500,153329620,3670,3670,3670,3670,0
20230619,172400,153329620,3670,3670,3670,3670,0
20230619,172300,153329620,3670,3670,3670,3670,0
20230619,172200,153329620,3670,3670,3670,3670,0
20230619,172100,153329620,3670,3670,3670,3670,0
20230619,172000,153329620,3670,3670,3670,3670,0
20230619,171900,153329620,3670,3670,3670,3670,0
20230619,171800,153329620,3670,3670,3670,3670,0
20230619,171700,153329620,3670,3670,3670,3670,0
20230619,171600,153329620,3670,3670,3670,3670,0
20230619,171500,153329620,3670,3670,3670,3670,0
20230619,171400,153329620,3670,3670,3670,3670,0
20230619,171300,153329620,3670,3670,3670,3670,0
20230619,171200,153329620,3670,3670,3670,3670,0
20230619,171100,153329620,3670,3670,3670,3670,0
20230619,171000,153329620,3670,3670,3670,3670,0
20230619,170900,153329620,3670,3670,3670,3670,0
20230619,170800,153329620,3670,3670,3670,3670,0
20230619,170700,153329620,3670,3670,3670,3670,0
20230619,170600,153329620,3670,3670,3670,3670,0
20230619,170500,153329620,3670,3670,3670,3670,0
20230619,170400,153329620,3670,3670,3670,3670,527
20230619,170300,153329620,3670,3670,3670,3670,0
20230619,170200,153329620,3670,3670,3670,3670,0
20230619,170100,153329620,3670,3670,3670,3670,0
20230619,170000,153329620,3670,3670,3670,3670,0
20230619,165900,153329620,3670,3670,3670,3670,0
20230619,165800,153329620,3670,3670,3670,3670,0
20230619,165700,153329620,3670,3670,3670,3670,0
20230619,165600,153329620,3670,3670,3670,3670,0
20230619,165500,153329620,3670,3670,3670,3670,0
20230619,165400,153329620,3670,3670,3670,3670,0
20230619,165300,153329620,3670,3670,3670,3670,0
20230619,165200,153329620,3670,3670,3670,3670,0
20230619,165100,153329620,3670,3670,3670,3670,0
20230619,165000,153329620,3670,3670,3670,3670,0
20230619,164900,153329620,3670,3670,3670,3670,0
20230619,164800,153329620,3670,3670,3670,3670,0
20230619,164700,153329620,3670,3670,3670,3670,0
20230619,164600,153329620,3670,3670,3670,3670,0
20230619,164500,153329620,3670,3670,3670,3670,0
20230619,164400,153329620,3670,3670,3670,3670,0
20230619,164300,153329620,3670,3670,3670,3670,0
20230619,164200,153329620,3670,3670,3670,3670,0
20230619,164100,153329620,3670,3670,3670,3670,0
20230619,164000,153329620,3670,3670,3670,3670,0
20230619,163900,153329620,3670,3670,3670,3670,0
20230619,163800,153329620,3670,3670,3670,3670,0
20230619,163700,153329620,3670,3670,3670,3670,0
20230619,163600,153329620,3670,3670,3670,3670,0
20230619,163500,153329620,3670,3670,3670,3670,0
20230619,163400,153329620,3670,3670,3670,3670,527
20230619,163300,153329620,3670,3670,3670,3670,0
20230619,163200,153329620,3670,3670,3670,3670,0
20230619,163100,153329620,3670,3670,3670,3670,0
20230619,163000,153329620,3670,3670,3670,3670,0
20230619,162900,153329620,3670,3670,3670,3670,0
20230619,162800,153329620,3670,3670,3670,3670,0
20230619,162700,153329620,3670,3670,3670,3670,0
20230619,162600,153329620,3670,3670,3670,3670,0
20230619,162500,153329620,3670,3670,3670,3670,0
20230619,162400,153329620,3670,3670,3670,3670,0
20230619,162300,153329620,3670,3670,3670,3670,0
20230619,162200,153329620,3670,3670,3670,3670,0
20230619,162100,153329620,3670,3670,3670,3670,0
20230619,162000,153329620,3670,3670,3670,3670,0
20230619,161900,153329620,3670,3670,3670,3670,0
20230619,161800,153329620,3670,3670,3670,3670,0
20230619,161700,153329620,3670,3670,3670,3670,0
20230619,161600,153329620,3670,3670,3670,3670,0
20230619,161500,153329620,3670,3670,3670,3670,0
20230619,161400,153329620,3670,3670,3670,3670,0
20230619,161300,153329620,3670,3670,3670,3670,0
20230619,161200,153329620,3670,3670,3670,3670,0
20230619,161100,153329620,3670,3670,3670,3670,0
20230619,161000,153329620,3670,3670,3670,3670,0
20230619,160900,153329620,3670,3670,3670,3670,0
20230619,160800,153329620,3670,3670,3670,3670,0
20230619,160700,153329620,3670,3670,3670,3670,0
20230619,160600,153329620,3670,3670,3670,3670,0
20230619,160500,153329620,3670,3670,3670,3670,0
20230619,160400,153329620,3670,3670,3670,3670,527
20230619,160300,153329620,3670,3670,3670,3670,0
20230619,160200,153329620,3670,3670,3670,3670,0
20230619,160100,153329620,3670,3670,3670,3670,0
20230619,160000,153329620,3670,3670,3670,3670,0
20230619,155900,153329620,3670,3670,3670,3670,0
20230619,155800,153329620,3670,3670,3670,3670,0
20230619,155700,153329620,3670,3670,3670,3670,0
20230619,155600,153329620,3670,3670,3670,3670,0
20230619,155500,153329620,3670,3670,3670,3670,0
20230619,155400,153329620,3670,3670,3670,3670,0
20230619,155300,153329620,3670,3670,3670,3670,0
20230619,155200,153329620,3670,3670,3670,3670,0
20230619,155100,153329620,3670,3670,3670,3670,0
20230619,155000,153329620,3670,3670,3670,3670,0
20230619,154900,153329620,3670,3670,3670,3670,0
20230619,154800,153329620,3670,3670,3670,3670,0
20230619,154700,153329620,3670,3670,3670,3670,0
20230619,154600,153329620,3670,3670,3670,3670,0
20230619,154500,153329620,3670,3670,3670,3670,0
20230619,154400,153329620,3670,3670,3670,3670,0
20230619,154300,153329620,3670,3670,3670,3670,0
20230619,154200,153329620,3670,3670,3670,3670,0
20230619,154100,153329620,3670,3670,3670,3670,0
20230619,154000,153329620,3670,3670,3670,3670,0
20230619,153900,153329620,3670,3670,3670,3670,0
20230619,153800,153329620,3670,3670,3670,3670,0
20230619,153700,153329620,3670,3670,3670,3670,0
20230619,153600,153329620,3670,3670,3670,3670,0
20230619,153500,153329620,3670,3670,3670,3670,0
20230619,153400,153329620,3670,3670,3670,3670,527
20230619,153300,153329620,3670,3670,3670,3670,0
20230619,153200,153329620,3670,3670,3670,3670,0
20230619,153100,153329620,3670,3670,3670,3670,0
20230619,153000,153329620,3670,3670,3670,3670,527
20230619,152900,151395530,3660,3660,3660,3660,0
20230619,152800,151395530,3660,3660,3660,3660,0
20230619,152700,151395530,3660,3660,3660,3660,0
20230619,152600,151395530,3660,3660,3660,3660,0
20230619,152500,151395530,3660,3660,3660,3660,0
20230619,152400,151395530,3660,3660,3660,3660,0
20230619,152300,151395530,3660,3660,3660,3660,0
20230619,152200,151395530,3660,3660,3660,3660,0
20230619,152100,151395530,3660,3660,3660,3660,0
20230619,152000,151395530,3660,3660,3660,3660,0
20230619,151900,151395530,3660,3660,3670,3650,251
20230619,151800,150477350,3670,3665,3670,3665,10
20230619,151700,150440680,3655,3650,3655,3650,58
20230619,151600,150228830,3655,3655,3655,3655,54
20230619,151500,150031460,3655,3655,3655,3650,160
20230619,151400,149446805,3655,3655,3655,3655,0
20230619,151300,149446805,3655,3655,3655,3655,0
20230619,151200,149446805,3655,3655,3655,3655,103
20230619,151100,149070340,3650,3650,3650,3650,26
20230619,151000,148975440,3650,3655,3655,3650,67
20230619,150900,148730865,3655,3655,3655,3655,137
20230619,150800,148230130,3655,3655,3655,3655,5
20230619,150700,148211855,3655,3655,3655,3655,2
20230619,150600,148204545,3655,3655,3655,3655,21
20230619,150500,148127790,3645,3645,3645,3645,0
20230619,150400,148127790,3645,3645,3645,3645,0
20230619,150300,148127790,3645,3645,3645,3645,76
20230619,150200,147850770,3650,3650,3650,3650,0
20230619,150100,147850770,3650,3650,3650,3650,0
20230619,150000,147850770,3650,3650,3650,3650,0
20230619,145900,147850770,3650,3650,3650,3650,86
20230619,145800,147536870,3650,3650,3650,3650,20
20230619,145700,147463870,3650,3650,3650,3650,24
20230619,145600,147376270,3650,3650,3650,3650,22
20230619,145500,147295970,3650,3650,3650,3650,200
20230619,145400,146565970,3650,3650,3650,3650,102
20230619,145300,146193670,3645,3645,3645,3645,105
20230619,145200,145810945,3650,3650,3650,3650,0
20230619,145100,145810945,3650,3650,3650,3650,0
20230619,145000,145810945,3650,3650,3650,3650,28
20230619,144900,145708745,3650,3650,3650,3650,136
20230619,144800,145212345,3650,3650,3650,3650,155
20230619,144700,144646595,3650,3650,3650,3650,0
20230619,144600,144646595,3650,3650,3650,3650,10
20230619,144500,144610095,3650,3650,3650,3650,36
20230619,144400,144478695,3645,3650,3650,3645,390
20230619,144300,143055295,3645,3650,3650,3645,253
20230619,144200,142132035,3650,3650,3650,3650,0
20230619,144100,142132035,3650,3650,3650,3650,120
20230619,144000,141694035,3655,3655,3655,3655,0
20230619,143900,141694035,3655,3655,3655,3655,0
20230619,143800,141694035,3655,3655,3655,3655,5
20230619,143700,141675760,3650,3650,3650,3650,7
20230619,143600,141650210,3650,3650,3650,3650,0
20230619,143500,141650210,3650,3650,3650,3650,6
20230619,143400,141628310,3650,3650,3650,3650,6
20230619,143300,141606410,3650,3650,3650,3650,0
20230619,143200,141606410,3650,3650,3650,3650,6
20230619,143100,141584510,3650,3650,3650,3650,7
20230619,143000,141558960,3650,3650,3650,3650,0
20230619,142900,141558960,3650,3650,3650,3650,0
20230619,142800,141558960,3650,3655,3655,3650,787
20230619,142700,138686390,3655,3655,3655,3655,0
20230619,142600,138686390,3655,3655,3655,3655,0
20230619,142500,138686390,3655,3655,3655,3655,0
20230619,142400,138686390,3655,3655,3655,3655,10
20230619,142300,138649840,3655,3655,3655,3655,3
20230619,142200,138638875,3655,3655,3655,3655,360
20230619,142100,137323075,3655,3655,3655,3655,0
20230619,142000,137323075,3655,3655,3655,3655,0
20230619,141900,137323075,3655,3655,3655,3655,5
20230619,141800,137304800,3655,3655,3655,3655,0
20230619,141700,137304800,3655,3655,3655,3655,0
20230619,141600,137304800,3655,3655,3655,3655,1
20230619,141500,137301145,3655,3650,3655,3650,64
20230619,141400,137067530,3650,3650,3655,3650,92
20230619,141300,136731725,3650,3650,3650,3650,91
20230619,141200,136399575,3650,3650,3650,3650,91
20230619,141100,136067425,3650,3650,3655,3650,95
20230619,141000,135720655,3650,3650,3650,3650,92
20230619,140900,135384855,3650,3650,3650,3650,91
20230619,140800,135052705,3650,3650,3655,3650,101
20230619,140700,134684005,3655,3650,3655,3650,118
20230619,140600,134253265,3655,3655,3655,3655,172
20230619,140500,133624605,3655,3655,3655,3655,31
20230619,140400,133511300,3660,3660,3660,3660,0
20230619,140300,133511300,3660,3665,3665,3660,1535
20230619,140200,127893185,3660,3665,3665,3660,3912
20230619,140100,113572470,3670,3670,3670,3670,0
20230619,140000,113572470,3670,3670,3670,3670,0
20230619,135900,113572470,3670,3670,3670,3670,3
20230619,135800,113561460,3670,3670,3670,3670,0
20230619,135700,113561460,3670,3670,3670,3670,0
20230619,135600,113561460,3670,3670,3670,3670,0
20230619,135500,113561460,3670,3670,3670,3670,4
20230619,135400,113546780,3670,3670,3670,3670,0
20230619,135300,113546780,3670,3670,3670,3670,10
20230619,135200,113510080,3670,3670,3670,3670,0
20230619,135100,113510080,3670,3670,3670,3670,3
20230619,135000,113499070,3670,3670,3670,3670,0
20230619,134900,113499070,3670,3670,3670,3670,0
20230619,134800,113499070,3670,3665,3670,3665,2687
20230619,134700,103640880,3660,3665,3665,3660,4
20230619,134600,103626225,3665,3665,3665,3665,0
20230619,134500,103626225,3665,3665,3665,3665,0
20230619,134400,103626225,3665,3665,3665,3665,0
20230619,134300,103626225,3665,3665,3665,3665,3
20230619,134200,103615230,3665,3665,3665,3665,0
20230619,134100,103615230,3665,3665,3665,3665,0
20230619,134000,103615230,3665,3665,3665,3665,0
20230619,133900,103615230,3665,3665,3665,3665,6
20230619,133800,103593240,3665,3665,3665,3665,0
20230619,133700,103593240,3665,3665,3665,3665,0
20230619,133600,103593240,3665,3665,3665,3665,0
20230619,133500,103593240,3665,3665,3670,3665,304
20230619,133400,102479060,3660,3660,3660,3660,0
20230619,133300,102479060,3660,3660,3660,3660,19
20230619,133200,102409520,3665,3665,3665,3665,0
20230619,133100,102409520,3665,3665,3665,3665,3
20230619,133000,102398525,3665,3665,3665,3665,100
20230619,132900,102032025,3665,3665,3665,3665,1000
20230619,132800,98367025,3665,3665,3665,3665,6
20230619,132700,98345035,3665,3665,3665,3665,3
20230619,132600,98334040,3665,3665,3665,3665,17
20230619,132500,98271735,3660,3660,3660,3660,94
20230619,132400,97927695,3660,3660,3660,3660,122
20230619,132300,97481175,3665,3665,3665,3665,7
20230619,132200,97455520,3665,3665,3665,3665,0
20230619,132100,97455520,3665,3665,3665,3665,400
20230619,132000,95989520,3665,3665,3665,3665,0
20230619,131900,95989520,3665,3665,3665,3665,4
20230619,131800,95974860,3665,3665,3665,3665,0
20230619,131700,95974860,3665,3665,3665,3665,0
20230619,131600,95974860,3665,3665,3665,3665,2
20230619,131500,95967530,3665,3665,3665,3665,3
20230619,131400,95956535,3665,3665,3665,3665,0
20230619,131300,95956535,3665,3665,3665,3665,1
20230619,131200,95952870,3665,3665,3665,3665,0
20230619,131100,95952870,3665,3665,3665,3665,3
20230619,131000,95941875,3665,3665,3665,3665,0
20230619,130900,95941875,3665,3665,3665,3665,0
20230619,130800,95941875,3665,3665,3665,3665,0
20230619,130700,95941875,3665,3665,3665,3665,3
20230619,130600,95930880,3665,3665,3665,3665,0
20230619,130500,95930880,3665,3665,3665,3665,0
20230619,130400,95930880,3665,3665,3665,3665,0
20230619,130300,95930880,3665,3665,3665,3665,5
20230619,130200,95912555,3660,3660,3660,3660,6
20230619,130100,95890595,3660,3660,3660,3660,44
20230619,130000,95729555,3660,3660,3660,3660,300
20230619,125900,94631555,3665,3665,3665,3665,5
20230619,125800,94613230,3665,3665,3665,3665,0
20230619,125700,94613230,3665,3665,3665,3665,0
20230619,125600,94613230,3665,3665,3665,3665,0
20230619,125500,94613230,3665,3665,3665,3665,3
20230619,125400,94602235,3665,3665,3665,3665,0
20230619,125300,94602235,3665,3665,3665,3665,0
20230619,125200,94602235,3665,3665,3665,3665,1
20230619,125100,94598570,3665,3665,3665,3665,336
20230619,125000,93367130,3665,3665,3665,3665,0
20230619,124900,93367130,3665,3665,3665,3665,0
20230619,124800,93367130,3665,3665,3665,3665,0
20230619,124700,93367130,3665,3665,3665,3665,3
20230619,124600,93356135,3665,3665,3665,3665,0
20230619,124500,93356135,3665,3665,3665,3665,0
20230619,124400,93356135,3665,3665,3665,3665,20
20230619,124300,93282835,3665,3665,3665,3665,400
20230619,124200,91816835,3665,3665,3665,3665,5
20230619,124100,91798510,3665,3665,3665,3665,0
20230619,124000,91798510,3665,3665,3665,3665,0
20230619,123900,91798510,3665,3665,3665,3665,0
20230619,123800,91798510,3665,3665,3665,3665,3
20230619,123700,91787515,3660,3660,3660,3660,969
20230619,123600,88240975,3660,3660,3660,3660,0
20230619,123500,88240975,3660,3660,3660,3660,0
20230619,123400,88240975,3660,3660,3660,3660,3
20230619,123300,88229995,3660,3660,3660,3660,5
20230619,123200,88211695,3660,3660,3660,3660,118
20230619,123100,87779815,3660,3660,3660,3660,3
20230619,123000,87768835,3660,3660,3665,3660,21
20230619,122900,87691960,3660,3660,3660,3660,13
20230619,122800,87644380,3660,3660,3660,3660,12
20230619,122700,87600460,3660,3660,3660,3660,33
20230619,122600,87479680,3665,3660,3665,3660,21
20230619,122500,87402805,3660,3660,3660,3660,286
20230619,122400,86356045,3660,3660,3660,3660,20
20230619,122300,86282845,3660,3660,3660,3660,10
20230619,122200,86246245,3660,3660,3660,3660,108
20230619,122100,85850965,3660,3660,3660,3660,0
20230619,122000,85850965,3660,3660,3660,3660,0
20230619,121900,85850965,3660,3660,3660,3660,0
20230619,121800,85850965,3660,3660,3660,3660,3
20230619,121700,85839985,3660,3660,3660,3660,0
20230619,121600,85839985,3660,3660,3660,3660,1
20230619,121500,85836325,3660,3660,3660,3660,0
20230619,121400,85836325,3660,3660,3660,3660,3
20230619,121300,85825345,3660,3660,3660,3660,0
20230619,121200,85825345,3660,3660,3660,3660,0
20230619,121100,85825345,3660,3660,3660,3660,452
20230619,121000,84171025,3665,3665,3665,3665,3
20230619,120900,84160030,3660,3660,3660,3660,567
20230619,120800,82084810,3655,3655,3655,3655,2
20230619,120700,82077500,3655,3660,3660,3655,27
20230619,120600,81978780,3660,3660,3660,3660,4
20230619,120500,81964140,3655,3655,3655,3655,1
20230619,120400,81960485,3655,3655,3655,3655,0
20230619,120300,81960485,3655,3655,3655,3655,130
20230619,120200,81485335,3660,3655,3660,3655,441
20230619,120100,79871465,3655,3655,3655,3655,56
20230619,120000,79666785,3660,3660,3660,3660,20
20230619,115900,79593585,3660,3660,3660,3660,0
20230619,115800,79593585,3660,3660,3660,3660,3
20230619,115700,79582605,3660,3660,3660,3660,0
20230619,115600,79582605,3660,3660,3660,3660,0
20230619,115500,79582605,3660,3660,3660,3660,17
20230619,115400,79520385,3660,3660,3660,3660,3
20230619,115300,79509405,3655,3655,3655,3655,12
20230619,115200,79465545,3655,3655,3655,3655,0
20230619,115100,79465545,3655,3655,3655,3655,33
20230619,115000,79344930,3660,3655,3660,3655,33
20230619,114900,79224300,3655,3655,3655,3655,60
20230619,114800,79005000,3660,3660,3660,3660,0
20230619,114700,79005000,3660,3660,3660,3660,0
20230619,114600,79005000,3660,3660,3660,3660,4
20230619,114500,78990360,3660,3660,3660,3660,52
20230619,114400,78800040,3660,3660,3660,3660,0
20230619,114300,78800040,3660,3660,3660,3660,1
20230619,114200,78796380,3660,3660,3660,3660,3
20230619,114100,78785400,3660,3660,3660,3660,0
20230619,114000,78785400,3660,3660,3660,3660,0
20230619,113900,78785400,3660,3660,3660,3660,0
20230619,113800,78785400,3660,3660,3660,3660,43
20230619,113700,78628020,3660,3660,3660,3660,0
20230619,113600,78628020,3660,3660,3660,3660,0
20230619,113500,78628020,3660,3660,3660,3660,0
20230619,113400,78628020,3660,3660,3660,3660,3
20230619,113300,78617040,3660,3660,3660,3660,0
20230619,113200,78617040,3660,3660,3660,3660,0
20230619,113100,78617040,3660,3660,3660,3660,6
20230619,113000,78595080,3660,3660,3660,3660,4
20230619,112900,78580440,3660,3660,3660,3660,0
20230619,112800,78580440,3660,3660,3660,3660,0
20230619,112700,78580440,3660,3660,3660,3660,0
20230619,112600,78580440,3660,3660,3660,3660,3
20230619,112500,78569460,3655,3655,3655,3655,0
20230619,112400,78569460,3655,3655,3655,3655,67
20230619,112300,78324575,3655,3655,3655,3655,0
20230619,112200,78324575,3655,3655,3655,3655,3
20230619,112100,78313610,3655,3655,3655,3655,0
20230619,112000,78313610,3655,3655,3655,3655,207
20230619,111900,77557025,3655,3655,3655,3655,0
20230619,111800,77557025,3655,3655,3655,3655,3
20230619,111700,77546060,3650,3650,3650,3650,0
20230619,111600,77546060,3650,3650,3650,3650,0
20230619,111500,77546060,3650,3650,3650,3650,0
20230619,111400,77546060,3650,3645,3650,3645,868
20230619,111300,74381495,3650,3650,3650,3650,1008
20230619,111200,70702295,3655,3655,3655,3655,265
20230619,111100,69733720,3665,3660,3665,3660,200
20230619,111000,69001375,3655,3655,3655,3655,145
20230619,110900,68471400,3650,3650,3650,3650,0
20230619,110800,68471400,3650,3650,3650,3650,0
20230619,110700,68471400,3650,3650,3650,3650,0
20230619,110600,68471400,3650,3660,3660,3650,1617
20230619,110500,62566335,3660,3660,3660,3660,0
20230619,110400,62566335,3660,3660,3660,3660,0
20230619,110300,62566335,3660,3660,3660,3660,0
20230619,110200,62566335,3660,3660,3660,3660,1
20230619,110100,62562675,3660,3660,3660,3660,0
20230619,110000,62562675,3660,3660,3660,3660,500
20230619,105900,60732675,3660,3660,3660,3660,0
20230619,105800,60732675,3660,3660,3660,3660,6
20230619,105700,60710715,3660,3660,3660,3660,0
20230619,105600,60710715,3660,3655,3660,3655,7
20230619,105500,60685125,3655,3655,3655,3655,0
20230619,105400,60685125,3655,3655,3655,3655,551
20230619,105300,58671220,3655,3655,3655,3655,1
20230619,105200,58667565,3660,3660,3660,3660,0
20230619,105100,58667565,3660,3660,3660,3660,0
20230619,105000,58667565,3660,3660,3660,3660,0
20230619,104900,58667565,3660,3660,3660,3660,0
20230619,104800,58667565,3660,3660,3660,3660,6
20230619,104700,58645605,3660,3660,3660,3660,0
20230619,104600,58645605,3660,3660,3660,3660,0
20230619,104500,58645605,3660,3660,3660,3660,2
20230619,104400,58638285,3660,3660,3660,3660,100
20230619,104300,58272285,3660,3660,3660,3660,0
20230619,104200,58272285,3660,3660,3660,3660,0
20230619,104100,58272285,3660,3660,3660,3660,50
20230619,104000,58089285,3660,3660,3660,3660,0
20230619,103900,58089285,3660,3660,3660,3660,0
20230619,103800,58089285,3660,3660,3660,3660,0
20230619,103700,58089285,3660,3660,3660,3660,1
20230619,103600,58085625,3655,3660,3660,3655,57
20230619,103500,57877190,3660,3660,3660,3660,0
20230619,103400,57877190,3660,3660,3660,3660,2
20230619,103300,57869870,3660,3660,3660,3660,0
20230619,103200,57869870,3660,3660,3660,3660,1
20230619,103100,57866210,3655,3655,3655,3655,0
20230619,103000,57866210,3655,3655,3655,3655,0
20230619,102900,57866210,3655,3655,3655,3655,0
20230619,102800,57866210,3655,3655,3655,3655,30
20230619,102700,57756560,3660,3660,3660,3660,0
20230619,102600,57756560,3660,3660,3660,3660,1
20230619,102500,57752900,3660,3660,3660,3660,8
20230619,102400,57723620,3660,3660,3660,3660,111
20230619,102300,57317360,3655,3655,3655,3655,0
20230619,102200,57317360,3655,3655,3655,3655,0
20230619,102100,57317360,3655,3655,3655,3655,0
20230619,102000,57317360,3655,3655,3655,3655,0
20230619,101900,57317360,3655,3655,3655,3655,19
20230619,101800,57247915,3655,3655,3655,3655,63
20230619,101700,57017650,3655,3655,3655,3655,300
20230619,101600,55921150,3655,3655,3655,3655,0
20230619,101500,55921150,3655,3655,3655,3655,0
20230619,101400,55921150,3655,3655,3655,3655,4
20230619,101300,55906530,3650,3650,3650,3650,0
20230619,101200,55906530,3650,3650,3650,3650,0
20230619,101100,55906530,3650,3650,3650,3650,79
20230619,101000,55618180,3655,3655,3655,3655,10
20230619,100900,55581630,3645,3645,3645,3645,0
20230619,100800,55581630,3645,3660,3660,3645,3691
20230619,100700,42090130,3665,3665,3665,3665,0
20230619,100600,42090130,3665,3665,3665,3665,3
20230619,100500,42079135,3665,3665,3665,3665,0
20230619,100400,42079135,3665,3665,3665,3665,0
20230619,100300,42079135,3665,3665,3665,3665,1
20230619,100200,42075470,3660,3660,3660,3660,59
20230619,100100,41859530,3660,3660,3660,3660,10
20230619,100000,41822930,3660,3660,3660,3660,0
20230619,095900,41822930,3660,3655,3660,3655,474
20230619,095800,40090455,3655,3655,3655,3655,0
20230619,095700,40090455,3655,3655,3655,3655,2
20230619,095600,40083145,3650,3650,3650,3650,0
20230619,095500,40083145,3650,3650,3650,3650,359
20230619,095400,38772795,3655,3655,3655,3655,0
20230619,095300,38772795,3655,3655,3655,3655,1
20230619,095200,38769140,3650,3650,3650,3650,28
20230619,095100,38666940,3655,3655,3655,3655,1
20230619,095000,38663285,3655,3655,3655,3655,0
20230619,094900,38663285,3655,3655,3655,3655,30
20230619,094800,38553635,3650,3650,3650,3650,400
20230619,094700,37093635,3650,3650,3650,3650,0
20230619,094600,37093635,3650,3650,3650,3650,1768
20230619,094500,30640435,3650,3650,3650,3650,0
20230619,094400,30640435,3650,3655,3655,3650,34
20230619,094300,30516325,3655,3655,3655,3655,1
20230619,094200,30512670,3655,3655,3655,3655,0
20230619,094100,30512670,3655,3655,3655,3655,0
20230619,094000,30512670,3655,3655,3655,3655,3
20230619,093900,30501705,3655,3655,3655,3655,52
20230619,093800,30311645,3655,3655,3655,3655,0
20230619,093700,30311645,3655,3655,3655,3655,25
20230619,093600,30220270,3655,3655,3655,3655,6
20230619,093500,30198340,3650,3650,3650,3650,39
20230619,093400,30055990,3655,3660,3665,3655,356
20230619,093300,28753040,3660,3660,3665,3660,30
20230619,093200,28643180,3660,3660,3665,3660,515
20230619,093100,26758210,3665,3660,3665,3660,181
20230619,093000,26095635,3660,3660,3660,3660,13
20230619,092900,26048055,3665,3665,3665,3660,19
20230619,092800,25978425,3665,3665,3665,3665,7
20230619,092700,25952770,3665,3665,3665,3665,249
20230619,092600,25040185,3665,3665,3665,3665,172
20230619,092500,24409805,3665,3665,3665,3665,2
20230619,092400,24402475,3665,3665,3665,3665,0
20230619,092300,24402475,3665,3660,3665,3660,2005
20230619,092200,17064150,3665,3670,3670,3660,334
20230619,092100,15839130,3670,3670,3670,3670,20
20230619,092000,15765730,3675,3675,3675,3675,0
20230619,091900,15765730,3675,3675,3675,3670,342
20230619,091800,14510580,3670,3670,3670,3670,216
20230619,091700,13717860,3670,3675,3675,3670,300
20230619,091600,12615645,3680,3680,3680,3680,10
20230619,091500,12578845,3680,3680,3680,3680,86
20230619,091400,12262365,3680,3680,3680,3680,0
20230619,091300,12262365,3680,3680,3680,3680,0
20230619,091200,12262365,3680,3675,3680,3675,379
20230619,091100,10867825,3675,3675,3675,3675,50
20230619,091000,10684075,3670,3670,3670,3670,153
20230619,090900,10122565,3665,3665,3665,3665,6
20230619,090800,10100575,3665,3665,3665,3665,14
20230619,090700,10049265,3665,3655,3665,3655,200
20230619,090600,9317630,3655,3655,3655,3655,25
20230619,090500,9226255,3655,3655,3655,3655,3
20230619,090400,9215290,3650,3650,3650,3650,400
20230619,090300,7755290,3660,3660,3660,3660,20
20230619,090200,7682090,3655,3660,3660,3655,30
20230619,090100,7572390,3660,3660,3660,3660,90
20230619,090000,7242990,3650,3645,3650,3645,1987