KissMeData/088800/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,185600,734563450,3735,3735,3735,3735,1207
20230619,185500,734563450,3735,3735,3735,3735,0
20230619,185400,734563450,3735,3735,3735,3735,0
20230619,185300,734563450,3735,3735,3735,3735,0
20230619,185200,734563450,3735,3735,3735,3735,0
20230619,185100,734563450,3735,3735,3735,3735,0
20230619,185000,734563450,3735,3735,3735,3735,0
20230619,184900,734563450,3735,3735,3735,3735,0
20230619,184800,734563450,3735,3735,3735,3735,0
20230619,184700,734563450,3735,3735,3735,3735,0
20230619,184600,734563450,3735,3735,3735,3735,0
20230619,184500,734563450,3735,3735,3735,3735,0
20230619,184400,734563450,3735,3735,3735,3735,0
20230619,184300,734563450,3735,3735,3735,3735,0
20230619,184200,734563450,3735,3735,3735,3735,0
20230619,184100,734563450,3735,3735,3735,3735,0
20230619,184000,734563450,3735,3735,3735,3735,0
20230619,183900,734563450,3735,3735,3735,3735,0
20230619,183800,734563450,3735,3735,3735,3735,0
20230619,183700,734563450,3735,3735,3735,3735,0
20230619,183600,734563450,3735,3735,3735,3735,0
20230619,183500,734563450,3735,3735,3735,3735,0
20230619,183400,734563450,3735,3735,3735,3735,0
20230619,183300,734563450,3735,3735,3735,3735,0
20230619,183200,734563450,3735,3735,3735,3735,0
20230619,183100,734563450,3735,3735,3735,3735,0
20230619,183000,734563450,3735,3735,3735,3735,0
20230619,182900,734563450,3735,3735,3735,3735,0
20230619,182800,734563450,3735,3735,3735,3735,0
20230619,182700,734563450,3735,3735,3735,3735,0
20230619,182600,734563450,3735,3735,3735,3735,1207
20230619,182500,734563450,3735,3735,3735,3735,0
20230619,182400,734563450,3735,3735,3735,3735,0
20230619,182300,734563450,3735,3735,3735,3735,0
20230619,182200,734563450,3735,3735,3735,3735,0
20230619,182100,734563450,3735,3735,3735,3735,0
20230619,182000,734563450,3735,3735,3735,3735,0
20230619,181900,734563450,3735,3735,3735,3735,0
20230619,181800,734563450,3735,3735,3735,3735,0
20230619,181700,734563450,3735,3735,3735,3735,0
20230619,181600,734563450,3735,3735,3735,3735,0
20230619,181500,734563450,3735,3735,3735,3735,0
20230619,181400,734563450,3735,3735,3735,3735,0
20230619,181300,734563450,3735,3735,3735,3735,0
20230619,181200,734563450,3735,3735,3735,3735,0
20230619,181100,734563450,3735,3735,3735,3735,0
20230619,181000,734563450,3735,3735,3735,3735,0
20230619,180900,734563450,3735,3735,3735,3735,0
20230619,180800,734563450,3735,3735,3735,3735,0
20230619,180700,734563450,3735,3735,3735,3735,0
20230619,180600,734563450,3735,3735,3735,3735,0
20230619,180500,734563450,3735,3735,3735,3735,0
20230619,180400,734563450,3735,3735,3735,3735,0
20230619,180300,734563450,3735,3735,3735,3735,0
20230619,180200,734563450,3735,3735,3735,3735,0
20230619,180100,734563450,3735,3735,3735,3735,0
20230619,180000,734563450,3735,3735,3735,3735,0
20230619,175900,734563450,3735,3735,3735,3735,0
20230619,175800,734563450,3735,3735,3735,3735,0
20230619,175700,734563450,3735,3735,3735,3735,0
20230619,175600,734563450,3735,3735,3735,3735,1207
20230619,175500,734563450,3735,3735,3735,3735,0
20230619,175400,734563450,3735,3735,3735,3735,0
20230619,175300,734563450,3735,3735,3735,3735,0
20230619,175200,734563450,3735,3735,3735,3735,0
20230619,175100,734563450,3735,3735,3735,3735,0
20230619,175000,734563450,3735,3735,3735,3735,0
20230619,174900,734563450,3735,3735,3735,3735,0
20230619,174800,734563450,3735,3735,3735,3735,0
20230619,174700,734563450,3735,3735,3735,3735,0
20230619,174600,734563450,3735,3735,3735,3735,0
20230619,174500,734563450,3735,3735,3735,3735,0
20230619,174400,734563450,3735,3735,3735,3735,0
20230619,174300,734563450,3735,3735,3735,3735,0
20230619,174200,734563450,3735,3735,3735,3735,0
20230619,174100,734563450,3735,3735,3735,3735,0
20230619,174000,734563450,3735,3735,3735,3735,0
20230619,173900,734563450,3735,3735,3735,3735,0
20230619,173800,734563450,3735,3735,3735,3735,0
20230619,173700,734563450,3735,3735,3735,3735,0
20230619,173600,734563450,3735,3735,3735,3735,0
20230619,173500,734563450,3735,3735,3735,3735,0
20230619,173400,734563450,3735,3735,3735,3735,0
20230619,173300,734563450,3735,3735,3735,3735,0
20230619,173200,734563450,3735,3735,3735,3735,0
20230619,173100,734563450,3735,3735,3735,3735,0
20230619,173000,734563450,3735,3735,3735,3735,0
20230619,172900,734563450,3735,3735,3735,3735,0
20230619,172800,734563450,3735,3735,3735,3735,0
20230619,172700,734563450,3735,3735,3735,3735,0
20230619,172600,734563450,3735,3735,3735,3735,1207
20230619,172500,734563450,3735,3735,3735,3735,0
20230619,172400,734563450,3735,3735,3735,3735,0
20230619,172300,734563450,3735,3735,3735,3735,0
20230619,172200,734563450,3735,3735,3735,3735,0
20230619,172100,734563450,3735,3735,3735,3735,0
20230619,172000,734563450,3735,3735,3735,3735,0
20230619,171900,734563450,3735,3735,3735,3735,0
20230619,171800,734563450,3735,3735,3735,3735,0
20230619,171700,734563450,3735,3735,3735,3735,0
20230619,171600,734563450,3735,3735,3735,3735,0
20230619,171500,734563450,3735,3735,3735,3735,0
20230619,171400,734563450,3735,3735,3735,3735,0
20230619,171300,734563450,3735,3735,3735,3735,0
20230619,171200,734563450,3735,3735,3735,3735,0
20230619,171100,734563450,3735,3735,3735,3735,0
20230619,171000,734563450,3735,3735,3735,3735,0
20230619,170900,734563450,3735,3735,3735,3735,0
20230619,170800,734563450,3735,3735,3735,3735,0
20230619,170700,734563450,3735,3735,3735,3735,0
20230619,170600,734563450,3735,3735,3735,3735,0
20230619,170500,734563450,3735,3735,3735,3735,0
20230619,170400,734563450,3735,3735,3735,3735,0
20230619,170300,734563450,3735,3735,3735,3735,0
20230619,170200,734563450,3735,3735,3735,3735,0
20230619,170100,734563450,3735,3735,3735,3735,0
20230619,170000,734563450,3735,3735,3735,3735,0
20230619,165900,734563450,3735,3735,3735,3735,0
20230619,165800,734563450,3735,3735,3735,3735,0
20230619,165700,734563450,3735,3735,3735,3735,0
20230619,165600,734563450,3735,3735,3735,3735,1207
20230619,165500,734563450,3735,3735,3735,3735,0
20230619,165400,734563450,3735,3735,3735,3735,0
20230619,165300,734563450,3735,3735,3735,3735,0
20230619,165200,734563450,3735,3735,3735,3735,0
20230619,165100,734563450,3735,3735,3735,3735,0
20230619,165000,734563450,3735,3735,3735,3735,0
20230619,164900,734563450,3735,3735,3735,3735,0
20230619,164800,734563450,3735,3735,3735,3735,0
20230619,164700,734563450,3735,3735,3735,3735,0
20230619,164600,734563450,3735,3735,3735,3735,0
20230619,164500,734563450,3735,3735,3735,3735,0
20230619,164400,734563450,3735,3735,3735,3735,0
20230619,164300,734563450,3735,3735,3735,3735,0
20230619,164200,734563450,3735,3735,3735,3735,0
20230619,164100,734563450,3735,3735,3735,3735,0
20230619,164000,734563450,3735,3735,3735,3735,0
20230619,163900,734563450,3735,3735,3735,3735,0
20230619,163800,734563450,3735,3735,3735,3735,0
20230619,163700,734563450,3735,3735,3735,3735,0
20230619,163600,734563450,3735,3735,3735,3735,0
20230619,163500,734563450,3735,3735,3735,3735,0
20230619,163400,734563450,3735,3735,3735,3735,0
20230619,163300,734563450,3735,3735,3735,3735,0
20230619,163200,734563450,3735,3735,3735,3735,0
20230619,163100,734563450,3735,3735,3735,3735,0
20230619,163000,734563450,3735,3735,3735,3735,0
20230619,162900,734563450,3735,3735,3735,3735,0
20230619,162800,734563450,3735,3735,3735,3735,0
20230619,162700,734563450,3735,3735,3735,3735,0
20230619,162600,734563450,3735,3735,3735,3735,1207
20230619,162500,734563450,3735,3735,3735,3735,0
20230619,162400,734563450,3735,3735,3735,3735,0
20230619,162300,734563450,3735,3735,3735,3735,0
20230619,162200,734563450,3735,3735,3735,3735,0
20230619,162100,734563450,3735,3735,3735,3735,0
20230619,162000,734563450,3735,3735,3735,3735,0
20230619,161900,734563450,3735,3735,3735,3735,0
20230619,161800,734563450,3735,3735,3735,3735,0
20230619,161700,734563450,3735,3735,3735,3735,0
20230619,161600,734563450,3735,3735,3735,3735,0
20230619,161500,734563450,3735,3735,3735,3735,0
20230619,161400,734563450,3735,3735,3735,3735,0
20230619,161300,734563450,3735,3735,3735,3735,0
20230619,161200,734563450,3735,3735,3735,3735,0
20230619,161100,734563450,3735,3735,3735,3735,0
20230619,161000,734563450,3735,3735,3735,3735,0
20230619,160900,734563450,3735,3735,3735,3735,0
20230619,160800,734563450,3735,3735,3735,3735,0
20230619,160700,734563450,3735,3735,3735,3735,0
20230619,160600,734563450,3735,3735,3735,3735,0
20230619,160500,734563450,3735,3735,3735,3735,0
20230619,160400,734563450,3735,3735,3735,3735,0
20230619,160300,734563450,3735,3735,3735,3735,0
20230619,160200,734563450,3735,3735,3735,3735,0
20230619,160100,734563450,3735,3735,3735,3735,0
20230619,160000,734563450,3735,3735,3735,3735,0
20230619,155900,734563450,3735,3735,3735,3735,0
20230619,155800,734563450,3735,3735,3735,3735,0
20230619,155700,734563450,3735,3735,3735,3735,0
20230619,155600,734563450,3735,3735,3735,3735,1207
20230619,155500,734563450,3735,3735,3735,3735,0
20230619,155400,734563450,3735,3735,3735,3735,0
20230619,155300,734563450,3735,3735,3735,3735,0
20230619,155200,734563450,3735,3735,3735,3735,0
20230619,155100,734563450,3735,3735,3735,3735,0
20230619,155000,734563450,3735,3735,3735,3735,0
20230619,154900,734563450,3735,3735,3735,3735,0
20230619,154800,734563450,3735,3735,3735,3735,0
20230619,154700,734563450,3735,3735,3735,3735,0
20230619,154600,734563450,3735,3735,3735,3735,0
20230619,154500,734563450,3735,3735,3735,3735,0
20230619,154400,734563450,3735,3735,3735,3735,0
20230619,154300,734563450,3735,3735,3735,3735,0
20230619,154200,734563450,3735,3735,3735,3735,0
20230619,154100,734563450,3735,3735,3735,3735,0
20230619,154000,734563450,3735,3735,3735,3735,0
20230619,153900,734563450,3735,3735,3735,3735,0
20230619,153800,734563450,3735,3735,3735,3735,0
20230619,153700,734563450,3735,3735,3735,3735,0
20230619,153600,734563450,3735,3735,3735,3735,0
20230619,153500,734563450,3735,3735,3735,3735,0
20230619,153400,734563450,3735,3735,3735,3735,0
20230619,153300,734563450,3735,3735,3735,3735,0
20230619,153200,734563450,3735,3735,3735,3735,0
20230619,153100,734563450,3735,3735,3735,3735,0
20230619,153000,734563450,3735,3735,3735,3735,1207
20230619,152900,730055305,3735,3735,3735,3735,0
20230619,152800,730055305,3735,3735,3735,3735,0
20230619,152700,730055305,3735,3735,3735,3735,0
20230619,152600,730055305,3735,3735,3735,3735,0
20230619,152500,730055305,3735,3735,3735,3735,0
20230619,152400,730055305,3735,3735,3735,3735,0
20230619,152300,730055305,3735,3735,3735,3735,0
20230619,152200,730055305,3735,3735,3735,3735,0
20230619,152100,730055305,3735,3735,3735,3735,0
20230619,152000,730055305,3735,3735,3735,3735,0
20230619,151900,730055305,3735,3730,3735,3715,601
20230619,151800,727814510,3735,3735,3735,3735,30
20230619,151700,727702460,3735,3725,3735,3725,196
20230619,151600,726972325,3730,3730,3730,3730,180
20230619,151500,726300925,3730,3725,3730,3710,2086
20230619,151400,718537005,3730,3730,3730,3730,215
20230619,151300,717735055,3730,3730,3730,3730,190
20230619,151200,717026355,3725,3725,3730,3725,137
20230619,151100,716515700,3725,3725,3725,3725,200
20230619,151000,715770700,3730,3725,3730,3725,3
20230619,150900,715759515,3730,3735,3735,3730,1011
20230619,150800,711987415,3740,3730,3740,3730,151
20230619,150700,711423925,3740,3740,3740,3740,0
20230619,150600,711423925,3740,3735,3740,3730,346
20230619,150500,710131770,3735,3735,3735,3730,774
20230619,150400,707243055,3735,3735,3735,3735,5
20230619,150300,707224380,3735,3735,3735,3735,11
20230619,150200,707183295,3740,3740,3740,3730,199
20230619,150100,706439635,3740,3740,3740,3730,219
20230619,150000,705621245,3740,3740,3740,3740,50
20230619,145900,705434245,3740,3740,3740,3740,131
20230619,145800,704944305,3730,3730,3730,3730,20
20230619,145700,704869705,3740,3740,3740,3740,20
20230619,145600,704794905,3740,3740,3740,3735,483
20230619,145500,702988675,3740,3730,3740,3730,237
20230619,145400,702102305,3740,3730,3740,3730,4
20230619,145300,702087370,3740,3740,3740,3740,0
20230619,145200,702087370,3740,3740,3740,3740,0
20230619,145100,702087370,3740,3740,3740,3730,1918
20230619,145000,694931800,3730,3730,3740,3730,765
20230619,144900,692071770,3740,3730,3740,3730,136
20230619,144800,691564480,3740,3735,3740,3735,100
20230619,144700,691190765,3735,3740,3740,3735,299
20230619,144600,690073900,3740,3730,3740,3730,1576
20230619,144500,684189015,3730,3730,3730,3730,0
20230619,144400,684189015,3730,3730,3730,3730,1199
20230619,144300,679716745,3730,3725,3730,3725,152
20230619,144200,679149790,3730,3730,3730,3730,100
20230619,144100,678776790,3730,3725,3730,3725,417
20230619,144000,677222750,3730,3730,3730,3730,0
20230619,143900,677222750,3730,3730,3730,3730,0
20230619,143800,677222750,3730,3730,3730,3730,0
20230619,143700,677222750,3730,3730,3730,3730,40
20230619,143600,677073550,3730,3730,3730,3730,0
20230619,143500,677073550,3730,3730,3735,3730,454
20230619,143400,675380125,3735,3735,3735,3735,50
20230619,143300,675193375,3735,3735,3735,3735,255
20230619,143200,674240950,3735,3735,3735,3735,0
20230619,143100,674240950,3735,3730,3735,3730,2
20230619,143000,674233485,3735,3735,3735,3735,76
20230619,142900,673949625,3735,3735,3735,3735,0
20230619,142800,673949625,3735,3735,3735,3735,157
20230619,142700,673363230,3730,3730,3730,3730,21
20230619,142600,673284900,3730,3730,3730,3730,129
20230619,142500,672803730,3730,3730,3730,3730,0
20230619,142400,672803730,3730,3730,3730,3730,165
20230619,142300,672188280,3730,3730,3730,3730,0
20230619,142200,672188280,3730,3730,3730,3730,0
20230619,142100,672188280,3730,3730,3730,3730,111
20230619,142000,671774250,3730,3730,3730,3730,27
20230619,141900,671673540,3730,3730,3730,3730,10
20230619,141800,671636240,3730,3730,3730,3730,258
20230619,141700,670673900,3730,3730,3730,3730,2
20230619,141600,670666440,3730,3730,3730,3730,60
20230619,141500,670442640,3730,3730,3730,3730,1
20230619,141400,670438910,3730,3730,3730,3725,22
20230619,141300,670356920,3725,3725,3725,3725,187
20230619,141200,669660345,3725,3725,3725,3725,0
20230619,141100,669660345,3725,3725,3725,3725,0
20230619,141000,669660345,3725,3725,3725,3725,0
20230619,140900,669660345,3725,3720,3725,3720,2
20230619,140800,669652900,3725,3725,3725,3725,1
20230619,140700,669649175,3725,3720,3725,3720,326
20230619,140600,668436450,3720,3715,3720,3715,1107
20230619,140500,664323940,3715,3710,3715,3710,1821
20230619,140400,657568005,3720,3720,3720,3720,0
20230619,140300,657568005,3720,3710,3720,3710,1049
20230619,140200,653676205,3720,3720,3720,3720,10
20230619,140100,653639005,3720,3725,3725,3710,5371
20230619,140000,633687755,3730,3730,3730,3730,0
20230619,135900,633687755,3730,3730,3730,3730,127
20230619,135800,633214045,3730,3730,3730,3730,1
20230619,135700,633210315,3730,3730,3730,3730,20
20230619,135600,633135715,3730,3730,3730,3730,154
20230619,135500,632561295,3730,3730,3730,3730,3
20230619,135400,632550105,3725,3730,3735,3725,252
20230619,135300,631610390,3730,3730,3735,3730,629
20230619,135200,629264215,3730,3735,3735,3730,2009
20230619,135100,621769560,3735,3735,3735,3735,0
20230619,135000,621769560,3735,3735,3735,3735,0
20230619,134900,621769560,3735,3735,3735,3735,154
20230619,134800,621194370,3735,3735,3735,3735,0
20230619,134700,621194370,3735,3735,3735,3735,178
20230619,134600,620529540,3730,3730,3730,3730,846
20230619,134500,617373960,3730,3730,3730,3730,5
20230619,134400,617355310,3730,3730,3730,3730,0
20230619,134300,617355310,3730,3730,3730,3730,207
20230619,134200,616583200,3730,3730,3730,3730,1
20230619,134100,616579470,3725,3730,3730,3725,660
20230619,134000,614120325,3730,3730,3730,3730,20
20230619,133900,614045725,3730,3730,3730,3730,0
20230619,133800,614045725,3730,3730,3730,3730,0
20230619,133700,614045725,3730,3730,3730,3730,197
20230619,133600,613310915,3725,3725,3725,3725,1
20230619,133500,613307190,3725,3725,3725,3725,322
20230619,133400,612107740,3725,3720,3725,3715,239
20230619,133300,611217970,3715,3715,3715,3715,1485
20230619,133200,605701195,3715,3715,3715,3715,220
20230619,133100,604883895,3715,3715,3715,3715,10
20230619,133000,604846745,3715,3715,3715,3715,330
20230619,132900,603620795,3715,3715,3715,3715,1
20230619,132800,603617080,3715,3710,3715,3710,502
20230619,132700,601753945,3715,3715,3715,3715,5
20230619,132600,601735370,3715,3710,3715,3710,240
20230619,132500,600844770,3710,3710,3710,3710,100
20230619,132400,600473770,3715,3715,3715,3715,2
20230619,132300,600466340,3715,3715,3715,3715,20
20230619,132200,600392040,3715,3710,3715,3710,574
20230619,132100,598261635,3715,3715,3715,3715,0
20230619,132000,598261635,3715,3715,3715,3715,124
20230619,131900,597800975,3715,3715,3715,3715,48
20230619,131800,597622655,3715,3715,3715,3715,178
20230619,131700,596961385,3715,3715,3715,3715,10
20230619,131600,596924235,3715,3715,3715,3715,0
20230619,131500,596924235,3715,3715,3715,3715,96
20230619,131400,596567595,3715,3715,3715,3715,120
20230619,131300,596121795,3710,3715,3715,3710,400
20230619,131200,594636295,3715,3715,3715,3715,846
20230619,131100,591493405,3715,3715,3715,3715,0
20230619,131000,591493405,3715,3715,3715,3715,70
20230619,130900,591233355,3715,3715,3715,3715,0
20230619,130800,591233355,3715,3715,3715,3715,5
20230619,130700,591214780,3715,3715,3715,3715,2
20230619,130600,591207350,3710,3710,3710,3710,0
20230619,130500,591207350,3710,3710,3710,3710,0
20230619,130400,591207350,3710,3710,3710,3710,10
20230619,130300,591170250,3710,3715,3715,3710,149
20230619,130200,590616965,3715,3715,3715,3715,0
20230619,130100,590616965,3715,3715,3715,3715,1
20230619,130000,590613250,3710,3710,3710,3710,563
20230619,125900,588524520,3705,3705,3705,3705,0
20230619,125800,588524520,3705,3705,3705,3705,1
20230619,125700,588520815,3705,3710,3710,3705,120
20230619,125600,588076115,3705,3705,3705,3705,169
20230619,125500,587449970,3705,3705,3705,3705,40
20230619,125400,587301770,3705,3705,3705,3705,20
20230619,125300,587227670,3710,3710,3710,3710,10
20230619,125200,587190570,3705,3705,3705,3705,0
20230619,125100,587190570,3705,3705,3705,3705,0
20230619,125000,587190570,3705,3710,3710,3705,92
20230619,124900,586849400,3710,3710,3710,3710,90
20230619,124800,586515500,3705,3710,3710,3705,642
20230619,124700,584135920,3715,3715,3715,3715,75
20230619,124600,583857295,3715,3715,3715,3715,16
20230619,124500,583797855,3715,3715,3715,3715,7
20230619,124400,583771850,3715,3715,3715,3715,2
20230619,124300,583764420,3715,3715,3715,3715,167
20230619,124200,583144015,3710,3710,3710,3710,509
20230619,124100,581255625,3710,3710,3710,3710,0
20230619,124000,581255625,3710,3710,3710,3710,0
20230619,123900,581255625,3710,3710,3710,3710,1
20230619,123800,581251915,3710,3710,3710,3710,6
20230619,123700,581229655,3705,3705,3705,3705,734
20230619,123600,578510185,3705,3705,3705,3705,26
20230619,123500,578413855,3705,3705,3705,3705,3
20230619,123400,578402740,3705,3705,3705,3705,401
20230619,123300,576917035,3705,3705,3705,3705,0
20230619,123200,576917035,3705,3705,3705,3705,0
20230619,123100,576917035,3705,3705,3705,3705,100
20230619,123000,576546535,3705,3705,3705,3700,124
20230619,122900,576087210,3700,3700,3700,3700,100
20230619,122800,575717210,3700,3700,3700,3700,49
20230619,122700,575535910,3700,3700,3700,3700,4
20230619,122600,575521110,3700,3700,3700,3695,135
20230619,122500,575022015,3700,3700,3700,3700,180
20230619,122400,574356015,3700,3695,3700,3695,1367
20230619,122300,569303885,3700,3710,3710,3700,5629
20230619,122200,548462925,3710,3710,3710,3710,0
20230619,122100,548462925,3710,3710,3710,3710,20
20230619,122000,548388725,3710,3710,3710,3710,93
20230619,121900,548043695,3710,3710,3710,3710,55
20230619,121800,547839645,3710,3710,3710,3710,160
20230619,121700,547246045,3705,3705,3705,3705,0
20230619,121600,547246045,3705,3705,3705,3705,0
20230619,121500,547246045,3705,3710,3710,3705,432
20230619,121400,545645325,3710,3710,3710,3710,401
20230619,121300,544157615,3710,3705,3710,3705,165
20230619,121200,543545515,3710,3715,3715,3710,1117
20230619,121100,539399410,3720,3720,3720,3720,0
20230619,121000,539399410,3720,3720,3720,3720,74
20230619,120900,539124130,3715,3715,3715,3715,100
20230619,120800,538752630,3715,3715,3715,3715,350
20230619,120700,537452380,3715,3715,3715,3715,10
20230619,120600,537415230,3715,3715,3715,3715,0
20230619,120500,537415230,3715,3715,3715,3715,2374
20230619,120400,528595820,3715,3715,3715,3715,0
20230619,120300,528595820,3715,3715,3715,3715,10
20230619,120200,528558670,3715,3715,3715,3715,20
20230619,120100,528484370,3715,3715,3715,3715,20
20230619,120000,528410070,3715,3715,3715,3715,0
20230619,115900,528410070,3715,3715,3715,3715,9
20230619,115800,528376635,3715,3715,3715,3715,0
20230619,115700,528376635,3715,3715,3715,3715,0
20230619,115600,528376635,3715,3715,3715,3715,1
20230619,115500,528372920,3710,3715,3715,3710,672
20230619,115400,525879795,3710,3715,3715,3710,580
20230619,115300,523727945,3710,3710,3710,3710,0
20230619,115200,523727945,3710,3710,3710,3710,100
20230619,115100,523356945,3715,3710,3715,3710,102
20230619,115000,522978025,3710,3710,3710,3710,79
20230619,114900,522684935,3715,3715,3715,3715,125
20230619,114800,522220560,3715,3715,3715,3715,1
20230619,114700,522216845,3715,3715,3715,3715,15
20230619,114600,522161120,3715,3715,3715,3715,1
20230619,114500,522157405,3710,3705,3710,3705,571
20230619,114400,520039105,3705,3705,3705,3705,70
20230619,114300,519779755,3705,3705,3705,3705,0
20230619,114200,519779755,3705,3705,3705,3705,175
20230619,114100,519131380,3705,3700,3705,3700,674
20230619,114000,516636755,3705,3705,3705,3705,266
20230619,113900,515651225,3700,3705,3705,3700,6
20230619,113800,515629000,3705,3705,3705,3700,116
20230619,113700,515199720,3705,3700,3705,3700,346
20230619,113600,513919290,3700,3700,3705,3700,1051
20230619,113500,510030585,3705,3705,3705,3705,258
20230619,113400,509074695,3705,3705,3705,3705,21
20230619,113300,508996890,3705,3705,3705,3705,13
20230619,113200,508948725,3705,3705,3705,3705,527
20230619,113100,506996190,3705,3705,3705,3705,150
20230619,113000,506440440,3710,3710,3710,3710,100
20230619,112900,506069440,3710,3710,3710,3710,0
20230619,112800,506069440,3710,3705,3710,3705,754
20230619,112700,503275855,3705,3705,3705,3705,5
20230619,112600,503257330,3705,3705,3705,3705,849
20230619,112500,500111785,3705,3700,3705,3700,15028
20230619,112400,444508140,3705,3705,3705,3700,426
20230619,112300,442931810,3705,3705,3705,3700,2500
20230619,112200,433680640,3705,3705,3705,3705,1718
20230619,112100,427315450,3710,3710,3710,3710,204
20230619,112000,426558610,3710,3710,3710,3710,0
20230619,111900,426558610,3710,3710,3710,3710,51
20230619,111800,426369400,3710,3710,3710,3710,1
20230619,111700,426365690,3710,3705,3710,3705,671
20230619,111600,423879565,3705,3705,3705,3700,1001
20230619,111500,420171110,3705,3705,3705,3700,4641
20230619,111400,402978065,3705,3710,3710,3705,2089
20230619,111300,395238255,3710,3710,3710,3710,1
20230619,111200,395234545,3710,3710,3710,3705,196
20230619,111100,394507645,3710,3715,3715,3710,267
20230619,111000,393517070,3710,3710,3710,3710,874
20230619,110900,390274530,3710,3715,3715,3705,4202
20230619,110800,374680170,3715,3715,3715,3715,385
20230619,110700,373249895,3720,3720,3720,3720,1
20230619,110600,373246175,3720,3720,3720,3720,394
20230619,110500,371780495,3720,3720,3720,3720,136
20230619,110400,371274575,3720,3720,3720,3720,110
20230619,110300,370865375,3715,3715,3715,3715,534
20230619,110200,368881565,3715,3720,3720,3715,426
20230619,110100,367298765,3720,3720,3720,3720,41
20230619,110000,367146245,3720,3720,3720,3720,100
20230619,105900,366774245,3720,3720,3720,3720,28
20230619,105800,366670085,3720,3720,3720,3720,11
20230619,105700,366629165,3720,3720,3720,3720,58
20230619,105600,366413405,3720,3720,3720,3720,1
20230619,105500,366409685,3720,3715,3720,3715,129
20230619,105400,365930060,3720,3715,3720,3715,12
20230619,105300,365885425,3720,3720,3720,3720,35
20230619,105200,365755225,3720,3720,3720,3720,345
20230619,105100,364471825,3720,3720,3720,3720,648
20230619,105000,362061265,3720,3720,3720,3720,301
20230619,104900,360941545,3720,3720,3720,3720,500
20230619,104800,359081545,3720,3720,3720,3720,0
20230619,104700,359081545,3720,3720,3720,3720,53
20230619,104600,358884385,3715,3715,3715,3715,586
20230619,104500,356707395,3720,3720,3720,3720,220
20230619,104400,355888995,3720,3720,3720,3720,2
20230619,104300,355881555,3720,3720,3720,3720,103
20230619,104200,355498395,3720,3720,3720,3720,0
20230619,104100,355498395,3720,3720,3720,3720,1
20230619,104000,355494675,3715,3715,3715,3715,500
20230619,103900,353637175,3720,3720,3720,3720,0
20230619,103800,353637175,3720,3720,3720,3720,29
20230619,103700,353529295,3720,3720,3720,3720,105
20230619,103600,353138695,3720,3725,3725,3720,734
20230619,103500,350407550,3720,3725,3725,3720,208
20230619,103400,349633750,3725,3725,3725,3725,10
20230619,103300,349596500,3725,3720,3730,3720,552
20230619,103200,347542745,3730,3730,3730,3730,4
20230619,103100,347527825,3730,3730,3730,3725,2410
20230619,103000,338550565,3730,3730,3730,3730,804
20230619,102900,335551645,3730,3730,3730,3730,12
20230619,102800,335506885,3730,3735,3735,3730,3233
20230619,102700,323434580,3735,3735,3735,3735,30
20230619,102600,323322530,3735,3735,3735,3735,0
20230619,102500,323322530,3735,3735,3735,3735,30
20230619,102400,323210480,3735,3735,3735,3735,21
20230619,102300,323132045,3730,3730,3730,3730,230
20230619,102200,322274145,3740,3740,3740,3740,262
20230619,102100,321294265,3740,3740,3740,3735,1011
20230619,102000,317518010,3740,3740,3740,3735,411
20230619,101900,315982735,3745,3745,3745,3745,10
20230619,101800,315945285,3745,3740,3745,3735,4
20230619,101700,315930330,3740,3740,3740,3740,114
20230619,101600,315503970,3740,3740,3740,3740,1300
20230619,101500,310641970,3740,3740,3740,3735,278
20230619,101400,309602440,3740,3740,3740,3740,0
20230619,101300,309602440,3740,3740,3740,3740,1
20230619,101200,309598700,3730,3735,3735,3730,1137
20230619,101100,305355345,3735,3735,3735,3735,128
20230619,101000,304877265,3740,3740,3740,3735,2632
20230619,100900,295039170,3740,3735,3740,3735,28
20230619,100800,294934540,3740,3740,3740,3740,16
20230619,100700,294874700,3740,3740,3740,3740,21
20230619,100600,294796160,3740,3740,3740,3740,20
20230619,100500,294721360,3740,3740,3740,3735,1271
20230619,100400,289967925,3740,3735,3740,3735,223
20230619,100300,289134915,3740,3740,3740,3740,2
20230619,100200,289127435,3740,3740,3740,3735,309
20230619,100100,287972690,3745,3745,3745,3735,571
20230619,100000,285837275,3745,3740,3745,3735,793
20230619,095900,282871460,3740,3735,3740,3730,513
20230619,095800,280955005,3735,3735,3735,3730,254
20230619,095700,280007335,3730,3735,3735,3730,36
20230619,095600,279872890,3730,3730,3735,3730,782
20230619,095500,276955790,3730,3735,3735,3730,158
20230619,095400,276366295,3735,3735,3735,3735,125
20230619,095300,275899420,3735,3735,3735,3735,27
20230619,095200,275798575,3735,3735,3735,3735,49
20230619,095100,275615560,3735,3735,3735,3735,48
20230619,095000,275436280,3735,3735,3735,3730,23
20230619,094900,275350385,3730,3730,3735,3725,151
20230619,094800,274787405,3730,3730,3730,3725,2050
20230619,094700,267141120,3735,3735,3735,3735,220
20230619,094600,266319420,3735,3735,3735,3735,155
20230619,094500,265740495,3735,3735,3735,3735,31
20230619,094400,265624710,3735,3725,3735,3725,5182
20230619,094300,246319090,3725,3725,3725,3725,224
20230619,094200,245484690,3725,3725,3725,3725,377
20230619,094100,244080365,3725,3725,3725,3725,51
20230619,094000,243890390,3725,3720,3725,3720,23
20230619,093900,243804825,3720,3715,3720,3715,64
20230619,093800,243567005,3710,3715,3715,3710,54
20230619,093700,243366400,3715,3710,3715,3710,1362
20230619,093600,238313235,3715,3710,3715,3710,1666
20230619,093500,232132215,3710,3705,3710,3705,1335
20230619,093400,227182565,3710,3710,3710,3705,1454
20230619,093300,221790035,3710,3715,3715,3705,2701
20230619,093200,211769695,3715,3720,3720,3710,317
20230619,093100,210593545,3715,3725,3725,3710,2080
20230619,093000,202863945,3725,3725,3725,3715,2287
20230619,092900,194361635,3720,3720,3725,3720,136
20230619,092800,193855385,3720,3725,3725,3715,1418
20230619,092700,188583070,3720,3725,3725,3720,930
20230619,092600,185123450,3725,3725,3725,3725,183
20230619,092500,184441775,3725,3725,3730,3725,27
20230619,092400,184341100,3730,3725,3730,3725,1009
20230619,092300,180582460,3725,3720,3730,3720,589
20230619,092200,178390630,3725,3735,3735,3725,9264
20230619,092100,143821915,3735,3735,3735,3735,9
20230619,092000,143788300,3735,3730,3735,3730,106
20230619,091900,143392810,3735,3725,3735,3725,1095
20230619,091800,139313655,3725,3725,3735,3725,806
20230619,091700,136311255,3725,3740,3740,3720,1503
20230619,091600,130710285,3740,3740,3740,3725,2390
20230619,091500,121799210,3735,3740,3750,3735,495
20230619,091400,119948890,3745,3745,3750,3745,163
20230619,091300,119338350,3750,3735,3750,3735,138
20230619,091200,118822570,3730,3730,3735,3730,733
20230619,091100,116087880,3730,3750,3750,3730,885
20230619,091000,112781945,3755,3755,3755,3755,60
20230619,090900,112556645,3755,3725,3755,3725,8010
20230619,090800,82638805,3730,3730,3730,3725,1407
20230619,090700,77391510,3735,3720,3735,3720,975
20230619,090600,73757785,3720,3735,3740,3715,3787
20230619,090500,59644770,3735,3750,3750,3730,1316
20230619,090400,54719430,3745,3755,3760,3745,961
20230619,090300,51114015,3760,3765,3765,3760,5953
20230619,090200,28730285,3770,3780,3780,3765,4606
20230619,090100,11360040,3780,3775,3785,3770,1994
20230619,090000,3825025,3770,3765,3770,3765,916