KissMeData/087260/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,184600,389830015,3050,3050,3050,3050,2864
20230619,184500,389830015,3050,3050,3050,3050,0
20230619,184400,389830015,3050,3050,3050,3050,0
20230619,184300,389830015,3050,3050,3050,3050,0
20230619,184200,389830015,3050,3050,3050,3050,0
20230619,184100,389830015,3050,3050,3050,3050,0
20230619,184000,389830015,3050,3050,3050,3050,0
20230619,183900,389830015,3050,3050,3050,3050,0
20230619,183800,389830015,3050,3050,3050,3050,0
20230619,183700,389830015,3050,3050,3050,3050,0
20230619,183600,389830015,3050,3050,3050,3050,0
20230619,183500,389830015,3050,3050,3050,3050,0
20230619,183400,389830015,3050,3050,3050,3050,0
20230619,183300,389830015,3050,3050,3050,3050,0
20230619,183200,389830015,3050,3050,3050,3050,0
20230619,183100,389830015,3050,3050,3050,3050,0
20230619,183000,389830015,3050,3050,3050,3050,0
20230619,182900,389830015,3050,3050,3050,3050,0
20230619,182800,389830015,3050,3050,3050,3050,0
20230619,182700,389830015,3050,3050,3050,3050,0
20230619,182600,389830015,3050,3050,3050,3050,0
20230619,182500,389830015,3050,3050,3050,3050,0
20230619,182400,389830015,3050,3050,3050,3050,0
20230619,182300,389830015,3050,3050,3050,3050,0
20230619,182200,389830015,3050,3050,3050,3050,0
20230619,182100,389830015,3050,3050,3050,3050,0
20230619,182000,389830015,3050,3050,3050,3050,0
20230619,181900,389830015,3050,3050,3050,3050,0
20230619,181800,389830015,3050,3050,3050,3050,0
20230619,181700,389830015,3050,3050,3050,3050,0
20230619,181600,389830015,3050,3050,3050,3050,2864
20230619,181500,389830015,3050,3050,3050,3050,0
20230619,181400,389830015,3050,3050,3050,3050,0
20230619,181300,389830015,3050,3050,3050,3050,0
20230619,181200,389830015,3050,3050,3050,3050,0
20230619,181100,389830015,3050,3050,3050,3050,0
20230619,181000,389830015,3050,3050,3050,3050,0
20230619,180900,389830015,3050,3050,3050,3050,0
20230619,180800,389830015,3050,3050,3050,3050,0
20230619,180700,389830015,3050,3050,3050,3050,0
20230619,180600,389830015,3050,3050,3050,3050,0
20230619,180500,389830015,3050,3050,3050,3050,0
20230619,180400,389830015,3050,3050,3050,3050,0
20230619,180300,389830015,3050,3050,3050,3050,0
20230619,180200,389830015,3050,3050,3050,3050,0
20230619,180100,389830015,3050,3050,3050,3050,0
20230619,180000,389830015,3050,3050,3050,3050,0
20230619,175900,389830015,3050,3050,3050,3050,0
20230619,175800,389830015,3050,3050,3050,3050,0
20230619,175700,389830015,3050,3050,3050,3050,0
20230619,175600,389830015,3050,3050,3050,3050,0
20230619,175500,389830015,3050,3050,3050,3050,0
20230619,175400,389830015,3050,3050,3050,3050,0
20230619,175300,389830015,3050,3050,3050,3050,0
20230619,175200,389830015,3050,3050,3050,3050,0
20230619,175100,389830015,3050,3050,3050,3050,0
20230619,175000,389830015,3050,3050,3050,3050,0
20230619,174900,389830015,3050,3050,3050,3050,0
20230619,174800,389830015,3050,3050,3050,3050,0
20230619,174700,389830015,3050,3050,3050,3050,0
20230619,174600,389830015,3050,3050,3050,3050,2864
20230619,174500,389830015,3050,3050,3050,3050,0
20230619,174400,389830015,3050,3050,3050,3050,0
20230619,174300,389830015,3050,3050,3050,3050,0
20230619,174200,389830015,3050,3050,3050,3050,0
20230619,174100,389830015,3050,3050,3050,3050,0
20230619,174000,389830015,3050,3050,3050,3050,0
20230619,173900,389830015,3050,3050,3050,3050,0
20230619,173800,389830015,3050,3050,3050,3050,0
20230619,173700,389830015,3050,3050,3050,3050,0
20230619,173600,389830015,3050,3050,3050,3050,0
20230619,173500,389830015,3050,3050,3050,3050,0
20230619,173400,389830015,3050,3050,3050,3050,0
20230619,173300,389830015,3050,3050,3050,3050,0
20230619,173200,389830015,3050,3050,3050,3050,0
20230619,173100,389830015,3050,3050,3050,3050,0
20230619,173000,389830015,3050,3050,3050,3050,0
20230619,172900,389830015,3050,3050,3050,3050,0
20230619,172800,389830015,3050,3050,3050,3050,0
20230619,172700,389830015,3050,3050,3050,3050,0
20230619,172600,389830015,3050,3050,3050,3050,0
20230619,172500,389830015,3050,3050,3050,3050,0
20230619,172400,389830015,3050,3050,3050,3050,0
20230619,172300,389830015,3050,3050,3050,3050,0
20230619,172200,389830015,3050,3050,3050,3050,0
20230619,172100,389830015,3050,3050,3050,3050,0
20230619,172000,389830015,3050,3050,3050,3050,0
20230619,171900,389830015,3050,3050,3050,3050,0
20230619,171800,389830015,3050,3050,3050,3050,0
20230619,171700,389830015,3050,3050,3050,3050,0
20230619,171600,389830015,3050,3050,3050,3050,2864
20230619,171500,389830015,3050,3050,3050,3050,0
20230619,171400,389830015,3050,3050,3050,3050,0
20230619,171300,389830015,3050,3050,3050,3050,0
20230619,171200,389830015,3050,3050,3050,3050,0
20230619,171100,389830015,3050,3050,3050,3050,0
20230619,171000,389830015,3050,3050,3050,3050,0
20230619,170900,389830015,3050,3050,3050,3050,0
20230619,170800,389830015,3050,3050,3050,3050,0
20230619,170700,389830015,3050,3050,3050,3050,0
20230619,170600,389830015,3050,3050,3050,3050,0
20230619,170500,389830015,3050,3050,3050,3050,0
20230619,170400,389830015,3050,3050,3050,3050,0
20230619,170300,389830015,3050,3050,3050,3050,0
20230619,170200,389830015,3050,3050,3050,3050,0
20230619,170100,389830015,3050,3050,3050,3050,0
20230619,170000,389830015,3050,3050,3050,3050,0
20230619,165900,389830015,3050,3050,3050,3050,0
20230619,165800,389830015,3050,3050,3050,3050,0
20230619,165700,389830015,3050,3050,3050,3050,0
20230619,165600,389830015,3050,3050,3050,3050,0
20230619,165500,389830015,3050,3050,3050,3050,0
20230619,165400,389830015,3050,3050,3050,3050,0
20230619,165300,389830015,3050,3050,3050,3050,0
20230619,165200,389830015,3050,3050,3050,3050,0
20230619,165100,389830015,3050,3050,3050,3050,0
20230619,165000,389830015,3050,3050,3050,3050,0
20230619,164900,389830015,3050,3050,3050,3050,0
20230619,164800,389830015,3050,3050,3050,3050,0
20230619,164700,389830015,3050,3050,3050,3050,0
20230619,164600,389830015,3050,3050,3050,3050,2864
20230619,164500,389830015,3050,3050,3050,3050,0
20230619,164400,389830015,3050,3050,3050,3050,0
20230619,164300,389830015,3050,3050,3050,3050,0
20230619,164200,389830015,3050,3050,3050,3050,0
20230619,164100,389830015,3050,3050,3050,3050,0
20230619,164000,389830015,3050,3050,3050,3050,0
20230619,163900,389830015,3050,3050,3050,3050,0
20230619,163800,389830015,3050,3050,3050,3050,0
20230619,163700,389830015,3050,3050,3050,3050,0
20230619,163600,389830015,3050,3050,3050,3050,0
20230619,163500,389830015,3050,3050,3050,3050,0
20230619,163400,389830015,3050,3050,3050,3050,0
20230619,163300,389830015,3050,3050,3050,3050,0
20230619,163200,389830015,3050,3050,3050,3050,0
20230619,163100,389830015,3050,3050,3050,3050,0
20230619,163000,389830015,3050,3050,3050,3050,0
20230619,162900,389830015,3050,3050,3050,3050,0
20230619,162800,389830015,3050,3050,3050,3050,0
20230619,162700,389830015,3050,3050,3050,3050,0
20230619,162600,389830015,3050,3050,3050,3050,0
20230619,162500,389830015,3050,3050,3050,3050,0
20230619,162400,389830015,3050,3050,3050,3050,0
20230619,162300,389830015,3050,3050,3050,3050,0
20230619,162200,389830015,3050,3050,3050,3050,0
20230619,162100,389830015,3050,3050,3050,3050,0
20230619,162000,389830015,3050,3050,3050,3050,0
20230619,161900,389830015,3050,3050,3050,3050,0
20230619,161800,389830015,3050,3050,3050,3050,0
20230619,161700,389830015,3050,3050,3050,3050,0
20230619,161600,389830015,3050,3050,3050,3050,2864
20230619,161500,389830015,3050,3050,3050,3050,0
20230619,161400,389830015,3050,3050,3050,3050,0
20230619,161300,389830015,3050,3050,3050,3050,0
20230619,161200,389830015,3050,3050,3050,3050,0
20230619,161100,389830015,3050,3050,3050,3050,0
20230619,161000,389830015,3050,3050,3050,3050,0
20230619,160900,389830015,3050,3050,3050,3050,0
20230619,160800,389830015,3050,3050,3050,3050,0
20230619,160700,389830015,3050,3050,3050,3050,0
20230619,160600,389830015,3050,3050,3050,3050,0
20230619,160500,389830015,3050,3050,3050,3050,0
20230619,160400,389830015,3050,3050,3050,3050,0
20230619,160300,389830015,3050,3050,3050,3050,0
20230619,160200,389830015,3050,3050,3050,3050,0
20230619,160100,389830015,3050,3050,3050,3050,0
20230619,160000,389830015,3050,3050,3050,3050,0
20230619,155900,389830015,3050,3050,3050,3050,0
20230619,155800,389830015,3050,3050,3050,3050,0
20230619,155700,389830015,3050,3050,3050,3050,0
20230619,155600,389830015,3050,3050,3050,3050,0
20230619,155500,389830015,3050,3050,3050,3050,0
20230619,155400,389830015,3050,3050,3050,3050,0
20230619,155300,389830015,3050,3050,3050,3050,0
20230619,155200,389830015,3050,3050,3050,3050,0
20230619,155100,389830015,3050,3050,3050,3050,0
20230619,155000,389830015,3050,3050,3050,3050,0
20230619,154900,389830015,3050,3050,3050,3050,0
20230619,154800,389830015,3050,3050,3050,3050,0
20230619,154700,389830015,3050,3050,3050,3050,0
20230619,154600,389830015,3050,3050,3050,3050,2864
20230619,154500,389830015,3050,3050,3050,3050,0
20230619,154400,389830015,3050,3050,3050,3050,0
20230619,154300,389830015,3050,3050,3050,3050,0
20230619,154200,389830015,3050,3050,3050,3050,0
20230619,154100,389830015,3050,3050,3050,3050,0
20230619,154000,389830015,3050,3050,3050,3050,0
20230619,153900,389830015,3050,3050,3050,3050,0
20230619,153800,389830015,3050,3050,3050,3050,0
20230619,153700,389830015,3050,3050,3050,3050,0
20230619,153600,389830015,3050,3050,3050,3050,0
20230619,153500,389830015,3050,3050,3050,3050,0
20230619,153400,389830015,3050,3050,3050,3050,0
20230619,153300,389830015,3050,3050,3050,3050,0
20230619,153200,389830015,3050,3050,3050,3050,0
20230619,153100,389830015,3050,3050,3050,3050,0
20230619,153000,389830015,3050,3050,3050,3050,2864
20230619,152900,381094815,3050,3050,3050,3050,0
20230619,152800,381094815,3050,3050,3050,3050,0
20230619,152700,381094815,3050,3050,3050,3050,0
20230619,152600,381094815,3050,3050,3050,3050,0
20230619,152500,381094815,3050,3050,3050,3050,0
20230619,152400,381094815,3050,3050,3050,3050,0
20230619,152300,381094815,3050,3050,3050,3050,0
20230619,152200,381094815,3050,3050,3050,3050,0
20230619,152100,381094815,3050,3050,3050,3050,0
20230619,152000,381094815,3050,3050,3050,3050,0
20230619,151900,381094815,3050,3060,3060,3050,595
20230619,151800,379279615,3050,3055,3055,3050,1000
20230619,151700,376226460,3055,3055,3055,3055,0
20230619,151600,376226460,3055,3055,3055,3055,0
20230619,151500,376226460,3055,3060,3060,3055,80
20230619,151400,375982005,3060,3060,3060,3060,500
20230619,151300,374452005,3060,3060,3060,3060,100
20230619,151200,374146005,3065,3065,3065,3065,316
20230619,151100,373177465,3065,3060,3065,3060,543
20230619,151000,371515620,3060,3060,3060,3060,10
20230619,150900,371485020,3065,3065,3065,3065,807
20230619,150800,369011565,3065,3065,3065,3060,563
20230619,150700,367288470,3065,3065,3065,3065,10
20230619,150600,367257820,3060,3060,3060,3060,0
20230619,150500,367257820,3060,3065,3065,3060,705
20230619,150400,365100495,3065,3060,3065,3060,2507
20230619,150300,357428065,3060,3060,3060,3060,756
20230619,150200,355114705,3060,3060,3060,3060,0
20230619,150100,355114705,3060,3050,3060,3050,1140
20230619,150000,351636305,3050,3050,3050,3050,0
20230619,145900,351636305,3050,3050,3050,3050,0
20230619,145800,351636305,3050,3050,3050,3050,0
20230619,145700,351636305,3050,3050,3050,3050,1
20230619,145600,351633255,3060,3060,3060,3060,163
20230619,145500,351134475,3055,3055,3055,3055,110
20230619,145400,350798425,3060,3060,3060,3060,0
20230619,145300,350798425,3060,3060,3060,3060,0
20230619,145200,350798425,3060,3060,3060,3060,0
20230619,145100,350798425,3060,3060,3060,3060,0
20230619,145000,350798425,3060,3060,3060,3060,77
20230619,144900,350562805,3060,3060,3060,3060,0
20230619,144800,350562805,3060,3065,3065,3060,1007
20230619,144700,347481370,3065,3060,3065,3060,7512
20230619,144600,324494645,3060,3060,3060,3060,3
20230619,144500,324485465,3060,3055,3060,3055,6066
20230619,144400,305953825,3050,3050,3050,3050,1000
20230619,144300,302903825,3055,3055,3055,3055,0
20230619,144200,302903825,3055,3055,3055,3055,163
20230619,144100,302405860,3055,3055,3055,3055,19
20230619,144000,302347815,3050,3050,3050,3050,0
20230619,143900,302347815,3050,3050,3050,3050,380
20230619,143800,301188815,3055,3055,3055,3055,0
20230619,143700,301188815,3055,3055,3055,3055,0
20230619,143600,301188815,3055,3055,3055,3055,17
20230619,143500,301136880,3055,3055,3055,3055,2
20230619,143400,301130770,3055,3055,3055,3055,0
20230619,143300,301130770,3055,3055,3055,3055,0
20230619,143200,301130770,3055,3055,3055,3055,0
20230619,143100,301130770,3055,3055,3055,3055,10
20230619,143000,301100220,3055,3050,3055,3050,501
20230619,142900,299572165,3050,3050,3050,3050,0
20230619,142800,299572165,3050,3050,3055,3045,301
20230619,142700,298654930,3055,3055,3055,3055,1
20230619,142600,298651875,3055,3055,3055,3055,400
20230619,142500,297429875,3045,3050,3050,3045,600
20230619,142400,295600265,3055,3055,3055,3055,40
20230619,142300,295478065,3055,3055,3055,3055,4
20230619,142200,295465845,3055,3055,3055,3055,0
20230619,142100,295465845,3055,3055,3055,3055,0
20230619,142000,295465845,3055,3055,3055,3055,1
20230619,141900,295462790,3055,3050,3055,3050,2164
20230619,141800,288862585,3055,3055,3055,3055,425
20230619,141700,287564210,3055,3055,3055,3055,20
20230619,141600,287503110,3055,3055,3055,3055,0
20230619,141500,287503110,3055,3055,3055,3055,0
20230619,141400,287503110,3055,3055,3055,3055,0
20230619,141300,287503110,3055,3055,3055,3055,0
20230619,141200,287503110,3055,3055,3055,3055,1
20230619,141100,287500055,3050,3050,3050,3050,500
20230619,141000,285975055,3050,3050,3050,3050,2233
20230619,140900,279164405,3050,3050,3050,3050,2
20230619,140800,279158305,3045,3045,3045,3045,0
20230619,140700,279158305,3045,3045,3045,3045,3771
20230619,140600,267675610,3050,3050,3050,3050,0
20230619,140500,267675610,3050,3050,3050,3050,6
20230619,140400,267657310,3050,3050,3050,3050,0
20230619,140300,267657310,3050,3045,3050,3045,133
20230619,140200,267252300,3045,3045,3045,3045,0
20230619,140100,267252300,3045,3045,3045,3045,15
20230619,140000,267206625,3045,3045,3045,3045,0
20230619,135900,267206625,3045,3045,3045,3045,1582
20230619,135800,262389435,3050,3050,3050,3050,0
20230619,135700,262389435,3050,3045,3050,3045,501
20230619,135600,260863885,3050,3050,3050,3050,126
20230619,135500,260479585,3050,3050,3050,3050,30
20230619,135400,260388085,3050,3050,3050,3050,210
20230619,135300,259747585,3050,3050,3050,3050,0
20230619,135200,259747585,3050,3050,3050,3050,0
20230619,135100,259747585,3050,3050,3050,3050,1
20230619,135000,259744535,3045,3045,3045,3045,200
20230619,134900,259135535,3050,3050,3050,3050,627
20230619,134800,257223185,3050,3050,3050,3050,0
20230619,134700,257223185,3050,3050,3050,3050,0
20230619,134600,257223185,3050,3050,3050,3050,6
20230619,134500,257204885,3050,3050,3050,3050,0
20230619,134400,257204885,3050,3050,3050,3050,0
20230619,134300,257204885,3050,3050,3050,3050,0
20230619,134200,257204885,3050,3050,3050,3050,68
20230619,134100,256997485,3055,3055,3055,3055,10
20230619,134000,256966935,3050,3050,3050,3050,1
20230619,133900,256963885,3055,3055,3055,3055,10
20230619,133800,256933335,3050,3050,3050,3050,423
20230619,133700,255643185,3050,3050,3050,3050,17
20230619,133600,255591335,3045,3045,3045,3045,944
20230619,133500,252716855,3045,3045,3045,3045,0
20230619,133400,252716855,3045,3045,3045,3045,10
20230619,133300,252686405,3050,3050,3050,3050,400
20230619,133200,251466405,3050,3050,3050,3050,0
20230619,133100,251466405,3050,3050,3050,3050,100
20230619,133000,251161405,3050,3050,3050,3050,0
20230619,132900,251161405,3050,3050,3050,3050,0
20230619,132800,251161405,3050,3050,3050,3050,60
20230619,132700,250978405,3050,3050,3050,3050,0
20230619,132600,250978405,3050,3050,3050,3050,0
20230619,132500,250978405,3050,3050,3050,3050,0
20230619,132400,250978405,3050,3050,3050,3050,0
20230619,132300,250978405,3050,3050,3050,3050,522
20230619,132200,249386305,3050,3050,3050,3050,30
20230619,132100,249294805,3050,3050,3050,3050,20
20230619,132000,249233805,3050,3050,3050,3050,0
20230619,131900,249233805,3050,3050,3050,3050,0
20230619,131800,249233805,3050,3050,3050,3050,0
20230619,131700,249233805,3050,3050,3050,3050,5
20230619,131600,249218555,3050,3050,3050,3050,3
20230619,131500,249209405,3050,3050,3050,3050,0
20230619,131400,249209405,3050,3050,3050,3050,111
20230619,131300,248870855,3050,3050,3050,3050,500
20230619,131200,247345855,3055,3055,3055,3055,5
20230619,131100,247330580,3055,3055,3055,3055,1
20230619,131000,247327525,3055,3055,3055,3055,0
20230619,130900,247327525,3055,3055,3055,3050,61
20230619,130800,247141420,3055,3055,3055,3055,66
20230619,130700,246939790,3050,3050,3050,3050,1000
20230619,130600,243889790,3050,3050,3050,3050,0
20230619,130500,243889790,3050,3050,3050,3050,0
20230619,130400,243889790,3050,3050,3050,3050,0
20230619,130300,243889790,3050,3050,3050,3050,59
20230619,130200,243709840,3050,3050,3050,3050,1001
20230619,130100,240656790,3045,3045,3045,3045,0
20230619,130000,240656790,3045,3045,3045,3045,0
20230619,125900,240656790,3045,3050,3050,3045,6600
20230619,125800,220559510,3050,3050,3050,3050,1
20230619,125700,220556460,3050,3050,3050,3050,0
20230619,125600,220556460,3050,3050,3050,3050,1000
20230619,125500,217506460,3055,3055,3055,3055,0
20230619,125400,217506460,3055,3055,3055,3055,0
20230619,125300,217506460,3055,3055,3055,3055,0
20230619,125200,217506460,3055,3055,3055,3055,0
20230619,125100,217506460,3055,3055,3055,3055,0
20230619,125000,217506460,3055,3055,3055,3055,0
20230619,124900,217506460,3055,3055,3055,3055,0
20230619,124800,217506460,3055,3055,3055,3055,1000
20230619,124700,214451460,3055,3055,3055,3055,1
20230619,124600,214448405,3055,3055,3055,3050,55
20230619,124500,214280630,3050,3050,3050,3050,0
20230619,124400,214280630,3050,3050,3050,3050,0
20230619,124300,214280630,3050,3050,3050,3050,30
20230619,124200,214189130,3050,3055,3055,3050,80
20230619,124100,213944880,3050,3050,3050,3050,0
20230619,124000,213944880,3050,3050,3050,3050,0
20230619,123900,213944880,3050,3050,3050,3050,600
20230619,123800,212114880,3055,3055,3055,3055,0
20230619,123700,212114880,3055,3055,3055,3055,1
20230619,123600,212111825,3050,3050,3050,3050,1
20230619,123500,212108775,3055,3055,3055,3055,0
20230619,123400,212108775,3055,3055,3055,3055,0
20230619,123300,212108775,3055,3055,3055,3055,0
20230619,123200,212108775,3055,3050,3055,3050,330
20230619,123100,211102070,3050,3050,3050,3050,511
20230619,123000,209543520,3050,3050,3050,3050,0
20230619,122900,209543520,3050,3050,3050,3050,739
20230619,122800,207289570,3050,3050,3050,3050,1161
20230619,122700,203748520,3055,3055,3055,3055,99
20230619,122600,203446075,3055,3055,3055,3055,10
20230619,122500,203415525,3050,3050,3050,3050,0
20230619,122400,203415525,3050,3050,3050,3050,19
20230619,122300,203357575,3050,3050,3050,3050,10
20230619,122200,203327075,3050,3050,3050,3050,0
20230619,122100,203327075,3050,3050,3050,3050,0
20230619,122000,203327075,3050,3050,3050,3050,223
20230619,121900,202646925,3050,3050,3050,3050,0
20230619,121800,202646925,3050,3050,3050,3050,0
20230619,121700,202646925,3050,3050,3050,3050,0
20230619,121600,202646925,3050,3050,3050,3050,0
20230619,121500,202646925,3050,3050,3050,3050,1170
20230619,121400,199078425,3050,3050,3050,3050,9
20230619,121300,199050975,3045,3045,3045,3045,0
20230619,121200,199050975,3045,3045,3045,3045,0
20230619,121100,199050975,3045,3045,3045,3045,909
20230619,121000,196283070,3050,3050,3050,3050,1
20230619,120900,196280020,3050,3050,3050,3050,0
20230619,120800,196280020,3050,3050,3050,3050,0
20230619,120700,196280020,3050,3050,3050,3050,0
20230619,120600,196280020,3050,3045,3050,3045,850
20230619,120500,193691020,3055,3055,3055,3055,0
20230619,120400,193691020,3055,3055,3055,3055,0
20230619,120300,193691020,3055,3055,3055,3055,0
20230619,120200,193691020,3055,3055,3055,3055,0
20230619,120100,193691020,3055,3055,3055,3055,0
20230619,120000,193691020,3055,3050,3055,3050,201
20230619,115900,193077965,3055,3055,3055,3055,0
20230619,115800,193077965,3055,3055,3055,3055,100
20230619,115700,192772465,3045,3050,3050,3045,23
20230619,115600,192702415,3045,3050,3050,3045,155
20230619,115500,192230325,3050,3050,3050,3050,54
20230619,115400,192065625,3055,3055,3055,3055,200
20230619,115300,191454625,3050,3050,3050,3050,0
20230619,115200,191454625,3050,3050,3050,3050,0
20230619,115100,191454625,3050,3050,3050,3050,452
20230619,115000,190076025,3050,3050,3050,3050,0
20230619,114900,190076025,3050,3050,3050,3050,1146
20230619,114800,186580725,3055,3055,3055,3055,0
20230619,114700,186580725,3055,3055,3055,3055,0
20230619,114600,186580725,3055,3050,3055,3050,1309
20230619,114500,182588230,3050,3050,3050,3050,909
20230619,114400,179815780,3050,3050,3050,3050,0
20230619,114300,179815780,3050,3050,3050,3050,11
20230619,114200,179782230,3050,3050,3050,3050,20
20230619,114100,179721230,3050,3050,3050,3050,0
20230619,114000,179721230,3050,3050,3050,3050,0
20230619,113900,179721230,3050,3050,3050,3050,60
20230619,113800,179538230,3050,3045,3050,3045,250
20230619,113700,178776730,3045,3045,3045,3045,0
20230619,113600,178776730,3045,3045,3045,3045,0
20230619,113500,178776730,3045,3045,3045,3045,0
20230619,113400,178776730,3045,3045,3045,3045,200
20230619,113300,178167730,3050,3050,3050,3050,71
20230619,113200,177951180,3055,3055,3055,3055,70
20230619,113100,177737330,3050,3050,3050,3050,0
20230619,113000,177737330,3050,3050,3050,3050,0
20230619,112900,177737330,3050,3050,3050,3050,0
20230619,112800,177737330,3050,3050,3050,3050,0
20230619,112700,177737330,3050,3050,3050,3050,0
20230619,112600,177737330,3050,3050,3050,3050,0
20230619,112500,177737330,3050,3050,3050,3050,0
20230619,112400,177737330,3050,3050,3050,3050,2
20230619,112300,177731230,3050,3050,3050,3045,152
20230619,112200,177267635,3050,3050,3050,3050,20
20230619,112100,177206635,3050,3050,3050,3050,5
20230619,112000,177191385,3050,3050,3050,3050,0
20230619,111900,177191385,3050,3050,3050,3050,103
20230619,111800,176877235,3050,3050,3050,3050,782
20230619,111700,174492135,3050,3050,3050,3050,0
20230619,111600,174492135,3050,3050,3050,3050,100
20230619,111500,174187135,3050,3050,3050,3050,0
20230619,111400,174187135,3050,3050,3050,3050,1
20230619,111300,174184085,3050,3050,3050,3050,1
20230619,111200,174181035,3050,3050,3050,3050,5
20230619,111100,174165785,3050,3050,3050,3050,1000
20230619,111000,171115785,3050,3050,3050,3050,80
20230619,110900,170871785,3050,3050,3050,3050,300
20230619,110800,169956785,3045,3045,3045,3045,300
20230619,110700,169043285,3050,3050,3050,3050,0
20230619,110600,169043285,3050,3050,3050,3050,0
20230619,110500,169043285,3050,3050,3050,3050,0
20230619,110400,169043285,3050,3050,3050,3050,0
20230619,110300,169043285,3050,3050,3050,3050,1020
20230619,110200,165932285,3050,3050,3050,3050,0
20230619,110100,165932285,3050,3050,3050,3050,1
20230619,110000,165929235,3045,3045,3045,3045,10
20230619,105900,165898785,3050,3050,3050,3050,0
20230619,105800,165898785,3050,3050,3050,3050,5
20230619,105700,165883535,3050,3050,3050,3050,5
20230619,105600,165868285,3045,3045,3045,3045,0
20230619,105500,165868285,3045,3045,3045,3045,3
20230619,105400,165859150,3050,3050,3050,3050,0
20230619,105300,165859150,3050,3050,3050,3050,0
20230619,105200,165859150,3050,3050,3050,3050,100
20230619,105100,165554150,3045,3045,3045,3045,1000
20230619,105000,162509150,3045,3045,3045,3045,1000
20230619,104900,159464150,3045,3045,3045,3045,80
20230619,104800,159220550,3045,3045,3045,3045,58
20230619,104700,159043940,3045,3050,3050,3045,2693
20230619,104600,150830305,3060,3060,3060,3060,0
20230619,104500,150830305,3060,3060,3060,3060,0
20230619,104400,150830305,3060,3060,3060,3060,2
20230619,104300,150824185,3060,3060,3060,3060,2
20230619,104200,150818065,3060,3060,3060,3060,0
20230619,104100,150818065,3060,3055,3060,3050,484
20230619,104000,149339440,3060,3060,3060,3060,3
20230619,103900,149330260,3060,3060,3060,3060,794
20230619,103800,146900620,3060,3060,3060,3060,5
20230619,103700,146885320,3060,3055,3060,3055,212
20230619,103600,146237650,3060,3060,3060,3060,320
20230619,103500,145258450,3060,3060,3060,3060,3
20230619,103400,145249270,3060,3060,3060,3060,0
20230619,103300,145249270,3060,3065,3065,3060,16
20230619,103200,145200265,3065,3060,3065,3060,328
20230619,103100,144196580,3060,3060,3060,3060,0
20230619,103000,144196580,3060,3060,3060,3060,10
20230619,102900,144165980,3060,3060,3060,3060,1358
20230619,102800,140010500,3055,3060,3060,3055,3051
20230619,102700,130689690,3060,3060,3060,3060,0
20230619,102600,130689690,3060,3060,3060,3060,0
20230619,102500,130689690,3060,3060,3060,3060,108
20230619,102400,130359210,3065,3065,3065,3065,0
20230619,102300,130359210,3065,3060,3065,3060,494
20230619,102200,128847565,3060,3060,3060,3060,0
20230619,102100,128847565,3060,3060,3060,3060,0
20230619,102000,128847565,3060,3060,3060,3060,0
20230619,101900,128847565,3060,3060,3060,3060,0
20230619,101800,128847565,3060,3060,3060,3060,0
20230619,101700,128847565,3060,3060,3060,3060,2365
20230619,101600,121610665,3060,3065,3065,3060,501
20230619,101500,120077600,3065,3065,3065,3065,4
20230619,101400,120065340,3065,3065,3065,3065,48
20230619,101300,119918220,3065,3065,3065,3065,0
20230619,101200,119918220,3065,3065,3065,3065,2
20230619,101100,119912090,3065,3060,3065,3060,1432
20230619,101000,115530165,3060,3060,3060,3060,0
20230619,100900,115530165,3060,3060,3060,3060,867
20230619,100800,112877145,3060,3060,3060,3055,11
20230619,100700,112843530,3060,3060,3060,3060,142
20230619,100600,112409010,3055,3055,3055,3055,0
20230619,100500,112409010,3055,3055,3055,3055,297
20230619,100400,111501675,3055,3055,3055,3055,423
20230619,100300,110209410,3055,3055,3055,3055,437
20230619,100200,108874375,3055,3055,3055,3055,60
20230619,100100,108691075,3055,3055,3055,3055,1
20230619,100000,108688020,3055,3055,3055,3055,20
20230619,095900,108626920,3055,3055,3055,3055,21
20230619,095800,108562765,3055,3055,3055,3055,700
20230619,095700,106424265,3055,3050,3055,3050,501
20230619,095600,104896210,3055,3055,3055,3055,0
20230619,095500,104896210,3055,3045,3055,3045,301
20230619,095400,103979655,3050,3050,3050,3050,4106
20230619,095300,91456355,3050,3050,3050,3050,0
20230619,095200,91456355,3050,3050,3050,3050,0
20230619,095100,91456355,3050,3050,3050,3050,0
20230619,095000,91456355,3050,3050,3050,3050,0
20230619,094900,91456355,3050,3050,3050,3050,1
20230619,094800,91453305,3045,3045,3045,3045,0
20230619,094700,91453305,3045,3045,3045,3045,700
20230619,094600,89321805,3045,3045,3045,3045,1125
20230619,094500,85896180,3040,3040,3040,3040,0
20230619,094400,85896180,3040,3050,3050,3040,51
20230619,094300,85741130,3050,3050,3050,3050,2
20230619,094200,85735030,3050,3050,3050,3050,0
20230619,094100,85735030,3050,3050,3050,3050,3
20230619,094000,85725880,3050,3050,3050,3050,0
20230619,093900,85725880,3050,3050,3050,3050,110
20230619,093800,85390380,3050,3050,3050,3050,0
20230619,093700,85390380,3050,3050,3050,3050,11
20230619,093600,85356830,3040,3050,3050,3040,296
20230619,093500,84456960,3050,3050,3050,3050,2
20230619,093400,84450860,3040,3040,3040,3040,0
20230619,093300,84450860,3040,3040,3040,3040,459
20230619,093200,83055500,3030,3040,3040,3030,525
20230619,093100,81462740,3040,3040,3040,3040,1
20230619,093000,81459700,3035,3040,3040,3035,50
20230619,092900,81307895,3035,3040,3040,3035,22
20230619,092800,81241035,3035,3040,3040,3035,23
20230619,092700,81171225,3040,3040,3040,3040,27
20230619,092600,81089145,3035,3035,3035,3035,0
20230619,092500,81089145,3035,3030,3035,3030,791
20230619,092400,78689055,3030,3030,3030,3030,303
20230619,092300,77770965,3030,3030,3030,3030,601
20230619,092200,75949935,3020,3020,3020,3020,0
20230619,092100,75949935,3020,3020,3020,3020,1000
20230619,092000,72929935,3020,3025,3025,3020,3197
20230619,091900,63269995,3020,3025,3025,3020,1187
20230619,091800,59685230,3025,3025,3025,3025,2
20230619,091700,59679180,3025,3025,3025,3020,1293
20230619,091600,55773185,3025,3030,3030,3025,3112
20230619,091500,46359085,3030,3030,3030,3030,1195
20230619,091400,42738235,3030,3035,3035,3030,134
20230619,091300,42332045,3035,3035,3035,3035,62
20230619,091200,42143875,3030,3030,3030,3030,115
20230619,091100,41795425,3040,3035,3040,3035,1001
20230619,091000,38757385,3035,3035,3035,3035,233
20230619,090900,38050230,3035,3035,3035,3035,40
20230619,090800,37928830,3035,3035,3035,3035,1159
20230619,090700,34411265,3035,3035,3035,3035,211
20230619,090600,33770880,3035,3040,3040,3035,1633
20230619,090500,28811560,3040,3050,3050,3040,2401
20230619,090400,21493825,3055,3055,3055,3050,171
20230619,090300,20972105,3055,3055,3055,3055,0
20230619,090200,20972105,3055,3050,3055,3050,3388
20230619,090100,10637205,3055,3055,3055,3055,1001
20230619,090000,7579150,3055,3050,3055,3050,2483