KissMeData/228340/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185300,168268500,3290,3290,3290,3290,1605
20230620,185200,168268500,3290,3290,3290,3290,0
20230620,185100,168268500,3290,3290,3290,3290,0
20230620,185000,168268500,3290,3290,3290,3290,0
20230620,184900,168268500,3290,3290,3290,3290,0
20230620,184800,168268500,3290,3290,3290,3290,0
20230620,184700,168268500,3290,3290,3290,3290,0
20230620,184600,168268500,3290,3290,3290,3290,0
20230620,184500,168268500,3290,3290,3290,3290,0
20230620,184400,168268500,3290,3290,3290,3290,0
20230620,184300,168268500,3290,3290,3290,3290,0
20230620,184200,168268500,3290,3290,3290,3290,0
20230620,184100,168268500,3290,3290,3290,3290,0
20230620,184000,168268500,3290,3290,3290,3290,0
20230620,183900,168268500,3290,3290,3290,3290,0
20230620,183800,168268500,3290,3290,3290,3290,0
20230620,183700,168268500,3290,3290,3290,3290,0
20230620,183600,168268500,3290,3290,3290,3290,0
20230620,183500,168268500,3290,3290,3290,3290,0
20230620,183400,168268500,3290,3290,3290,3290,0
20230620,183300,168268500,3290,3290,3290,3290,0
20230620,183200,168268500,3290,3290,3290,3290,0
20230620,183100,168268500,3290,3290,3290,3290,0
20230620,183000,168268500,3290,3290,3290,3290,0
20230620,182900,168268500,3290,3290,3290,3290,0
20230620,182800,168268500,3290,3290,3290,3290,0
20230620,182700,168268500,3290,3290,3290,3290,0
20230620,182600,168268500,3290,3290,3290,3290,0
20230620,182500,168268500,3290,3290,3290,3290,0
20230620,182400,168268500,3290,3290,3290,3290,0
20230620,182300,168268500,3290,3290,3290,3290,1605
20230620,182200,168268500,3290,3290,3290,3290,0
20230620,182100,168268500,3290,3290,3290,3290,0
20230620,182000,168268500,3290,3290,3290,3290,0
20230620,181900,168268500,3290,3290,3290,3290,0
20230620,181800,168268500,3290,3290,3290,3290,0
20230620,181700,168268500,3290,3290,3290,3290,0
20230620,181600,168268500,3290,3290,3290,3290,0
20230620,181500,168268500,3290,3290,3290,3290,0
20230620,181400,168268500,3290,3290,3290,3290,0
20230620,181300,168268500,3290,3290,3290,3290,0
20230620,181200,168268500,3290,3290,3290,3290,0
20230620,181100,168268500,3290,3290,3290,3290,0
20230620,181000,168268500,3290,3290,3290,3290,0
20230620,180900,168268500,3290,3290,3290,3290,0
20230620,180800,168268500,3290,3290,3290,3290,0
20230620,180700,168268500,3290,3290,3290,3290,0
20230620,180600,168268500,3290,3290,3290,3290,0
20230620,180500,168268500,3290,3290,3290,3290,0
20230620,180400,168268500,3290,3290,3290,3290,0
20230620,180300,168268500,3290,3290,3290,3290,0
20230620,180200,168268500,3290,3290,3290,3290,0
20230620,180100,168268500,3290,3290,3290,3290,0
20230620,180000,168268500,3290,3290,3290,3290,0
20230620,175900,168268500,3290,3290,3290,3290,0
20230620,175800,168268500,3290,3290,3290,3290,0
20230620,175700,168268500,3290,3290,3290,3290,0
20230620,175600,168268500,3290,3290,3290,3290,0
20230620,175500,168268500,3290,3290,3290,3290,0
20230620,175400,168268500,3290,3290,3290,3290,0
20230620,175300,168268500,3290,3290,3290,3290,1605
20230620,175200,168268500,3290,3290,3290,3290,0
20230620,175100,168268500,3290,3290,3290,3290,0
20230620,175000,168268500,3290,3290,3290,3290,0
20230620,174900,168268500,3290,3290,3290,3290,0
20230620,174800,168268500,3290,3290,3290,3290,0
20230620,174700,168268500,3290,3290,3290,3290,0
20230620,174600,168268500,3290,3290,3290,3290,0
20230620,174500,168268500,3290,3290,3290,3290,0
20230620,174400,168268500,3290,3290,3290,3290,0
20230620,174300,168268500,3290,3290,3290,3290,0
20230620,174200,168268500,3290,3290,3290,3290,0
20230620,174100,168268500,3290,3290,3290,3290,0
20230620,174000,168268500,3290,3290,3290,3290,0
20230620,173900,168268500,3290,3290,3290,3290,0
20230620,173800,168268500,3290,3290,3290,3290,0
20230620,173700,168268500,3290,3290,3290,3290,0
20230620,173600,168268500,3290,3290,3290,3290,0
20230620,173500,168268500,3290,3290,3290,3290,0
20230620,173400,168268500,3290,3290,3290,3290,0
20230620,173300,168268500,3290,3290,3290,3290,0
20230620,173200,168268500,3290,3290,3290,3290,0
20230620,173100,168268500,3290,3290,3290,3290,0
20230620,173000,168268500,3290,3290,3290,3290,0
20230620,172900,168268500,3290,3290,3290,3290,0
20230620,172800,168268500,3290,3290,3290,3290,0
20230620,172700,168268500,3290,3290,3290,3290,0
20230620,172600,168268500,3290,3290,3290,3290,0
20230620,172500,168268500,3290,3290,3290,3290,0
20230620,172400,168268500,3290,3290,3290,3290,0
20230620,172300,168268500,3290,3290,3290,3290,1605
20230620,172200,168268500,3290,3290,3290,3290,0
20230620,172100,168268500,3290,3290,3290,3290,0
20230620,172000,168268500,3290,3290,3290,3290,0
20230620,171900,168268500,3290,3290,3290,3290,0
20230620,171800,168268500,3290,3290,3290,3290,0
20230620,171700,168268500,3290,3290,3290,3290,0
20230620,171600,168268500,3290,3290,3290,3290,0
20230620,171500,168268500,3290,3290,3290,3290,0
20230620,171400,168268500,3290,3290,3290,3290,0
20230620,171300,168268500,3290,3290,3290,3290,0
20230620,171200,168268500,3290,3290,3290,3290,0
20230620,171100,168268500,3290,3290,3290,3290,0
20230620,171000,168268500,3290,3290,3290,3290,0
20230620,170900,168268500,3290,3290,3290,3290,0
20230620,170800,168268500,3290,3290,3290,3290,0
20230620,170700,168268500,3290,3290,3290,3290,0
20230620,170600,168268500,3290,3290,3290,3290,0
20230620,170500,168268500,3290,3290,3290,3290,0
20230620,170400,168268500,3290,3290,3290,3290,0
20230620,170300,168268500,3290,3290,3290,3290,0
20230620,170200,168268500,3290,3290,3290,3290,0
20230620,170100,168268500,3290,3290,3290,3290,0
20230620,170000,168268500,3290,3290,3290,3290,0
20230620,165900,168268500,3290,3290,3290,3290,0
20230620,165800,168268500,3290,3290,3290,3290,0
20230620,165700,168268500,3290,3290,3290,3290,0
20230620,165600,168268500,3290,3290,3290,3290,0
20230620,165500,168268500,3290,3290,3290,3290,0
20230620,165400,168268500,3290,3290,3290,3290,0
20230620,165300,168268500,3290,3290,3290,3290,1605
20230620,165200,168268500,3290,3290,3290,3290,0
20230620,165100,168268500,3290,3290,3290,3290,0
20230620,165000,168268500,3290,3290,3290,3290,0
20230620,164900,168268500,3290,3290,3290,3290,0
20230620,164800,168268500,3290,3290,3290,3290,0
20230620,164700,168268500,3290,3290,3290,3290,0
20230620,164600,168268500,3290,3290,3290,3290,0
20230620,164500,168268500,3290,3290,3290,3290,0
20230620,164400,168268500,3290,3290,3290,3290,0
20230620,164300,168268500,3290,3290,3290,3290,0
20230620,164200,168268500,3290,3290,3290,3290,0
20230620,164100,168268500,3290,3290,3290,3290,0
20230620,164000,168268500,3290,3290,3290,3290,0
20230620,163900,168268500,3290,3290,3290,3290,0
20230620,163800,168268500,3290,3290,3290,3290,0
20230620,163700,168268500,3290,3290,3290,3290,0
20230620,163600,168268500,3290,3290,3290,3290,0
20230620,163500,168268500,3290,3290,3290,3290,0
20230620,163400,168268500,3290,3290,3290,3290,0
20230620,163300,168268500,3290,3290,3290,3290,0
20230620,163200,168268500,3290,3290,3290,3290,0
20230620,163100,168268500,3290,3290,3290,3290,0
20230620,163000,168268500,3290,3290,3290,3290,0
20230620,162900,168268500,3290,3290,3290,3290,0
20230620,162800,168268500,3290,3290,3290,3290,0
20230620,162700,168268500,3290,3290,3290,3290,0
20230620,162600,168268500,3290,3290,3290,3290,0
20230620,162500,168268500,3290,3290,3290,3290,0
20230620,162400,168268500,3290,3290,3290,3290,0
20230620,162300,168268500,3290,3290,3290,3290,1605
20230620,162200,168268500,3290,3290,3290,3290,0
20230620,162100,168268500,3290,3290,3290,3290,0
20230620,162000,168268500,3290,3290,3290,3290,0
20230620,161900,168268500,3290,3290,3290,3290,0
20230620,161800,168268500,3290,3290,3290,3290,0
20230620,161700,168268500,3290,3290,3290,3290,0
20230620,161600,168268500,3290,3290,3290,3290,0
20230620,161500,168268500,3290,3290,3290,3290,0
20230620,161400,168268500,3290,3290,3290,3290,0
20230620,161300,168268500,3290,3290,3290,3290,0
20230620,161200,168268500,3290,3290,3290,3290,0
20230620,161100,168268500,3290,3290,3290,3290,0
20230620,161000,168268500,3290,3290,3290,3290,0
20230620,160900,168268500,3290,3290,3290,3290,0
20230620,160800,168268500,3290,3290,3290,3290,0
20230620,160700,168268500,3290,3290,3290,3290,0
20230620,160600,168268500,3290,3290,3290,3290,0
20230620,160500,168268500,3290,3290,3290,3290,0
20230620,160400,168268500,3290,3290,3290,3290,0
20230620,160300,168268500,3290,3290,3290,3290,0
20230620,160200,168268500,3290,3290,3290,3290,0
20230620,160100,168268500,3290,3290,3290,3290,0
20230620,160000,168268500,3290,3290,3290,3290,0
20230620,155900,168268500,3290,3290,3290,3290,0
20230620,155800,168268500,3290,3290,3290,3290,0
20230620,155700,168268500,3290,3290,3290,3290,0
20230620,155600,168268500,3290,3290,3290,3290,0
20230620,155500,168268500,3290,3290,3290,3290,0
20230620,155400,168268500,3290,3290,3290,3290,0
20230620,155300,168268500,3290,3290,3290,3290,1605
20230620,155200,168268500,3290,3290,3290,3290,0
20230620,155100,168268500,3290,3290,3290,3290,0
20230620,155000,168268500,3290,3290,3290,3290,0
20230620,154900,168268500,3290,3290,3290,3290,0
20230620,154800,168268500,3290,3290,3290,3290,0
20230620,154700,168268500,3290,3290,3290,3290,0
20230620,154600,168268500,3290,3290,3290,3290,0
20230620,154500,168268500,3290,3290,3290,3290,0
20230620,154400,168268500,3290,3290,3290,3290,0
20230620,154300,168268500,3290,3290,3290,3290,0
20230620,154200,168268500,3290,3290,3290,3290,0
20230620,154100,168268500,3290,3290,3290,3290,0
20230620,154000,168268500,3290,3290,3290,3290,0
20230620,153900,168268500,3290,3290,3290,3290,0
20230620,153800,168268500,3290,3290,3290,3290,0
20230620,153700,168268500,3290,3290,3290,3290,0
20230620,153600,168268500,3290,3290,3290,3290,0
20230620,153500,168268500,3290,3290,3290,3290,0
20230620,153400,168268500,3290,3290,3290,3290,0
20230620,153300,168268500,3290,3290,3290,3290,0
20230620,153200,168268500,3290,3290,3290,3290,0
20230620,153100,168268500,3290,3290,3290,3290,0
20230620,153000,168268500,3290,3290,3290,3290,1605
20230620,152900,162988050,3290,3290,3290,3290,0
20230620,152800,162988050,3290,3290,3290,3290,0
20230620,152700,162988050,3290,3290,3290,3290,0
20230620,152600,162988050,3290,3290,3290,3290,0
20230620,152500,162988050,3290,3290,3290,3290,0
20230620,152400,162988050,3290,3290,3290,3290,0
20230620,152300,162988050,3290,3290,3290,3290,0
20230620,152200,162988050,3290,3290,3290,3290,0
20230620,152100,162988050,3290,3290,3290,3290,0
20230620,152000,162988050,3290,3290,3290,3290,0
20230620,151900,162988050,3290,3290,3290,3290,12
20230620,151800,162948570,3290,3290,3290,3290,21
20230620,151700,162879480,3285,3285,3285,3285,0
20230620,151600,162879480,3285,3285,3285,3285,0
20230620,151500,162879480,3285,3285,3285,3285,1
20230620,151400,162876195,3285,3285,3285,3285,790
20230620,151300,160281045,3285,3285,3285,3285,30
20230620,151200,160182495,3285,3285,3285,3285,10
20230620,151100,160149645,3285,3285,3285,3285,0
20230620,151000,160149645,3285,3280,3285,3280,38
20230620,150900,160024825,3285,3285,3285,3285,0
20230620,150800,160024825,3285,3285,3285,3285,0
20230620,150700,160024825,3285,3285,3285,3285,40
20230620,150600,159893425,3280,3285,3285,3280,7
20230620,150500,159870450,3285,3285,3285,3285,7
20230620,150400,159847455,3285,3285,3285,3285,10
20230620,150300,159814605,3285,3280,3285,3280,10
20230620,150200,159781800,3280,3275,3280,3270,843
20230620,150100,157021860,3280,3280,3280,3280,0
20230620,150000,157021860,3280,3285,3285,3280,23
20230620,145900,156946315,3285,3275,3285,3275,327
20230620,145800,155875270,3275,3270,3275,3270,511
20230620,145700,154202740,3270,3265,3270,3265,2213
20230620,145600,146969795,3265,3265,3265,3265,0
20230620,145500,146969795,3265,3265,3265,3260,38
20230620,145400,146845730,3265,3270,3270,3265,760
20230620,145300,144364270,3270,3275,3275,3270,914
20230620,145200,141375085,3280,3280,3280,3280,500
20230620,145100,139735085,3280,3280,3280,3280,1
20230620,145000,139731805,3280,3280,3280,3280,0
20230620,144900,139731805,3280,3280,3280,3280,10
20230620,144800,139699005,3280,3280,3280,3280,2
20230620,144700,139692445,3280,3280,3280,3280,2
20230620,144600,139685885,3275,3280,3280,3275,11
20230620,144500,139649855,3280,3275,3280,3275,864
20230620,144400,136817435,3270,3270,3270,3270,0
20230620,144300,136817435,3270,3270,3270,3270,0
20230620,144200,136817435,3270,3275,3275,3270,297
20230620,144100,135845325,3275,3275,3275,3275,0
20230620,144000,135845325,3275,3275,3275,3275,440
20230620,143900,134404325,3280,3280,3280,3280,0
20230620,143800,134404325,3280,3280,3280,3280,2
20230620,143700,134397765,3280,3295,3295,3280,3098
20230620,143600,124227550,3295,3295,3295,3295,10
20230620,143500,124194600,3295,3295,3295,3295,0
20230620,143400,124194600,3295,3295,3295,3295,28
20230620,143300,124102340,3300,3300,3300,3300,6
20230620,143200,124082540,3295,3300,3300,3295,3
20230620,143100,124072645,3300,3300,3300,3300,166
20230620,143000,123524845,3300,3300,3300,3300,11
20230620,142900,123488545,3300,3305,3305,3300,870
20230620,142800,120617010,3310,3300,3310,3300,11
20230620,142700,120580700,3300,3305,3305,3300,3334
20230620,142600,109575500,3310,3310,3310,3310,4
20230620,142500,109562260,3305,3305,3305,3305,0
20230620,142400,109562260,3305,3305,3305,3305,0
20230620,142300,109562260,3305,3305,3305,3305,5
20230620,142200,109545735,3310,3310,3310,3310,0
20230620,142100,109545735,3310,3310,3310,3310,0
20230620,142000,109545735,3310,3315,3315,3310,492
20230620,141900,107915625,3325,3325,3325,3325,0
20230620,141800,107915625,3325,3325,3325,3325,0
20230620,141700,107915625,3325,3325,3325,3320,672
20230620,141600,105681275,3330,3330,3330,3330,0
20230620,141500,105681275,3330,3330,3330,3330,0
20230620,141400,105681275,3330,3330,3330,3330,0
20230620,141300,105681275,3330,3330,3330,3330,0
20230620,141200,105681275,3330,3330,3330,3330,0
20230620,141100,105681275,3330,3330,3330,3330,0
20230620,141000,105681275,3330,3330,3330,3330,0
20230620,140900,105681275,3330,3330,3330,3330,0
20230620,140800,105681275,3330,3325,3330,3325,20
20230620,140700,105614725,3325,3325,3325,3325,50
20230620,140600,105448475,3325,3325,3325,3325,0
20230620,140500,105448475,3325,3325,3325,3325,0
20230620,140400,105448475,3325,3320,3325,3320,10
20230620,140300,105415255,3315,3315,3315,3315,0
20230620,140200,105415255,3315,3315,3315,3315,5
20230620,140100,105398680,3315,3315,3315,3315,1
20230620,140000,105395365,3325,3325,3325,3325,10
20230620,135900,105362115,3315,3315,3315,3315,0
20230620,135800,105362115,3315,3315,3315,3315,10
20230620,135700,105328965,3325,3325,3325,3325,0
20230620,135600,105328965,3325,3325,3325,3325,0
20230620,135500,105328965,3325,3325,3325,3325,0
20230620,135400,105328965,3325,3325,3325,3325,0
20230620,135300,105328965,3325,3325,3325,3325,1
20230620,135200,105325640,3315,3320,3320,3315,487
20230620,135100,103710985,3330,3330,3330,3330,1
20230620,135000,103707655,3320,3320,3320,3320,0
20230620,134900,103707655,3320,3320,3320,3320,0
20230620,134800,103707655,3320,3320,3320,3320,12
20230620,134700,103667815,3330,3330,3330,3330,0
20230620,134600,103667815,3330,3330,3330,3330,0
20230620,134500,103667815,3330,3330,3330,3330,0
20230620,134400,103667815,3330,3330,3330,3330,0
20230620,134300,103667815,3330,3330,3330,3330,0
20230620,134200,103667815,3330,3330,3330,3330,0
20230620,134100,103667815,3330,3330,3330,3330,0
20230620,134000,103667815,3330,3330,3330,3330,0
20230620,133900,103667815,3330,3330,3330,3330,0
20230620,133800,103667815,3330,3330,3330,3330,0
20230620,133700,103667815,3330,3330,3330,3330,0
20230620,133600,103667815,3330,3330,3330,3330,0
20230620,133500,103667815,3330,3330,3330,3330,1
20230620,133400,103664485,3320,3320,3320,3320,1
20230620,133300,103661165,3330,3320,3330,3320,21
20230620,133200,103591435,3330,3330,3330,3330,0
20230620,133100,103591435,3330,3330,3330,3330,0
20230620,133000,103591435,3330,3330,3330,3330,142
20230620,132900,103118575,3330,3330,3330,3330,0
20230620,132800,103118575,3330,3330,3330,3330,0
20230620,132700,103118575,3330,3330,3330,3330,0
20230620,132600,103118575,3330,3330,3330,3330,0
20230620,132500,103118575,3330,3330,3330,3330,0
20230620,132400,103118575,3330,3330,3330,3330,0
20230620,132300,103118575,3330,3330,3330,3330,48
20230620,132200,102958735,3330,3330,3330,3330,0
20230620,132100,102958735,3330,3330,3330,3330,0
20230620,132000,102958735,3330,3325,3330,3325,55
20230620,131900,102775855,3330,3330,3330,3330,0
20230620,131800,102775855,3330,3330,3330,3330,0
20230620,131700,102775855,3330,3330,3330,3330,0
20230620,131600,102775855,3330,3330,3330,3330,0
20230620,131500,102775855,3330,3330,3330,3330,1
20230620,131400,102772525,3325,3325,3325,3325,10
20230620,131300,102739275,3325,3325,3325,3325,0
20230620,131200,102739275,3325,3325,3325,3325,0
20230620,131100,102739275,3325,3325,3325,3325,0
20230620,131000,102739275,3325,3325,3325,3325,0
20230620,130900,102739275,3325,3325,3325,3325,0
20230620,130800,102739275,3325,3325,3325,3325,0
20230620,130700,102739275,3325,3325,3325,3325,20
20230620,130600,102672775,3330,3330,3330,3330,0
20230620,130500,102672775,3330,3330,3330,3330,0
20230620,130400,102672775,3330,3330,3330,3330,100
20230620,130300,102339775,3330,3330,3330,3330,0
20230620,130200,102339775,3330,3330,3330,3330,0
20230620,130100,102339775,3330,3330,3330,3330,0
20230620,130000,102339775,3330,3330,3330,3330,0
20230620,125900,102339775,3330,3330,3330,3330,0
20230620,125800,102339775,3330,3330,3330,3330,0
20230620,125700,102339775,3330,3330,3330,3330,1
20230620,125600,102336445,3325,3325,3325,3325,0
20230620,125500,102336445,3325,3325,3325,3325,10
20230620,125400,102303195,3325,3325,3325,3325,52
20230620,125300,102130295,3330,3330,3330,3330,1
20230620,125200,102126965,3330,3325,3330,3325,2
20230620,125100,102120310,3325,3325,3325,3325,10
20230620,125000,102087060,3325,3325,3325,3325,0
20230620,124900,102087060,3325,3325,3325,3325,0
20230620,124800,102087060,3325,3325,3325,3325,0
20230620,124700,102087060,3325,3325,3325,3325,0
20230620,124600,102087060,3325,3325,3325,3325,0
20230620,124500,102087060,3325,3325,3325,3325,0
20230620,124400,102087060,3325,3325,3325,3325,0
20230620,124300,102087060,3325,3325,3325,3325,0
20230620,124200,102087060,3325,3325,3325,3325,0
20230620,124100,102087060,3325,3325,3325,3325,63
20230620,124000,101877585,3325,3325,3325,3325,0
20230620,123900,101877585,3325,3325,3325,3325,34
20230620,123800,101764535,3325,3325,3325,3325,0
20230620,123700,101764535,3325,3325,3325,3325,0
20230620,123600,101764535,3325,3325,3325,3325,6
20230620,123500,101744585,3320,3320,3320,3320,0
20230620,123400,101744585,3320,3320,3320,3320,0
20230620,123300,101744585,3320,3320,3320,3320,0
20230620,123200,101744585,3320,3320,3320,3320,0
20230620,123100,101744585,3320,3320,3320,3320,0
20230620,123000,101744585,3320,3320,3320,3320,0
20230620,122900,101744585,3320,3320,3320,3320,0
20230620,122800,101744585,3320,3320,3320,3320,167
20230620,122700,101190145,3320,3320,3320,3320,267
20230620,122600,100303705,3320,3320,3320,3320,0
20230620,122500,100303705,3320,3320,3320,3320,39
20230620,122400,100174225,3325,3325,3325,3325,0
20230620,122300,100174225,3325,3325,3325,3325,0
20230620,122200,100174225,3325,3325,3325,3325,1
20230620,122100,100170900,3325,3325,3325,3325,0
20230620,122000,100170900,3325,3325,3325,3325,0
20230620,121900,100170900,3325,3325,3325,3325,0
20230620,121800,100170900,3325,3325,3325,3325,4
20230620,121700,100157600,3335,3335,3335,3335,0
20230620,121600,100157600,3335,3335,3335,3335,0
20230620,121500,100157600,3335,3335,3335,3335,0
20230620,121400,100157600,3335,3335,3335,3335,0
20230620,121300,100157600,3335,3335,3335,3335,0
20230620,121200,100157600,3335,3335,3335,3335,0
20230620,121100,100157600,3335,3335,3335,3335,149
20230620,121000,99660685,3335,3335,3335,3335,0
20230620,120900,99660685,3335,3335,3335,3335,0
20230620,120800,99660685,3335,3335,3335,3335,0
20230620,120700,99660685,3335,3335,3335,3335,10
20230620,120600,99627335,3335,3335,3335,3335,0
20230620,120500,99627335,3335,3335,3335,3335,0
20230620,120400,99627335,3335,3335,3335,3335,0
20230620,120300,99627335,3335,3335,3335,3335,0
20230620,120200,99627335,3335,3335,3335,3335,0
20230620,120100,99627335,3335,3335,3335,3335,0
20230620,120000,99627335,3335,3335,3335,3335,0
20230620,115900,99627335,3335,3335,3335,3335,0
20230620,115800,99627335,3335,3335,3335,3335,0
20230620,115700,99627335,3335,3335,3335,3335,0
20230620,115600,99627335,3335,3335,3335,3335,0
20230620,115500,99627335,3335,3335,3335,3335,1
20230620,115400,99624000,3320,3320,3320,3320,0
20230620,115300,99624000,3320,3320,3320,3320,0
20230620,115200,99624000,3320,3320,3320,3320,0
20230620,115100,99624000,3320,3320,3320,3320,1
20230620,115000,99620680,3315,3315,3315,3315,420
20230620,114900,98228380,3310,3315,3315,3310,1049
20230620,114800,94753340,3320,3320,3320,3320,0
20230620,114700,94753340,3320,3320,3320,3320,162
20230620,114600,94215500,3320,3320,3320,3320,0
20230620,114500,94215500,3320,3320,3320,3320,20
20230620,114400,94149100,3325,3325,3325,3325,0
20230620,114300,94149100,3325,3325,3325,3325,690
20230620,114200,91854850,3315,3315,3315,3315,0
20230620,114100,91854850,3315,3315,3315,3315,0
20230620,114000,91854850,3315,3315,3315,3315,0
20230620,113900,91854850,3315,3315,3315,3315,0
20230620,113800,91854850,3315,3315,3315,3315,0
20230620,113700,91854850,3315,3325,3325,3315,1089
20230620,113600,88244045,3330,3330,3330,3330,15
20230620,113500,88194095,3335,3335,3335,3335,0
20230620,113400,88194095,3335,3335,3335,3335,0
20230620,113300,88194095,3335,3335,3335,3335,0
20230620,113200,88194095,3335,3335,3335,3335,0
20230620,113100,88194095,3335,3335,3335,3335,0
20230620,113000,88194095,3335,3335,3335,3335,0
20230620,112900,88194095,3335,3335,3335,3335,0
20230620,112800,88194095,3335,3335,3335,3335,0
20230620,112700,88194095,3335,3335,3335,3335,0
20230620,112600,88194095,3335,3335,3335,3335,0
20230620,112500,88194095,3335,3335,3335,3335,0
20230620,112400,88194095,3335,3335,3335,3335,10
20230620,112300,88160745,3335,3335,3335,3335,0
20230620,112200,88160745,3335,3340,3340,3335,703
20230620,112100,85815870,3340,3340,3340,3340,0
20230620,112000,85815870,3340,3340,3340,3340,0
20230620,111900,85815870,3340,3340,3340,3340,0
20230620,111800,85815870,3340,3340,3340,3340,0
20230620,111700,85815870,3340,3340,3340,3340,38
20230620,111600,85688950,3345,3345,3345,3345,0
20230620,111500,85688950,3345,3345,3345,3345,0
20230620,111400,85688950,3345,3345,3345,3345,0
20230620,111300,85688950,3345,3345,3345,3345,0
20230620,111200,85688950,3345,3345,3345,3345,156
20230620,111100,85167130,3350,3350,3350,3350,0
20230620,111000,85167130,3350,3350,3350,3350,0
20230620,110900,85167130,3350,3350,3350,3350,0
20230620,110800,85167130,3350,3350,3350,3350,0
20230620,110700,85167130,3350,3350,3350,3350,0
20230620,110600,85167130,3350,3350,3350,3350,0
20230620,110500,85167130,3350,3350,3350,3350,0
20230620,110400,85167130,3350,3350,3350,3350,0
20230620,110300,85167130,3350,3350,3350,3350,0
20230620,110200,85167130,3350,3350,3350,3350,0
20230620,110100,85167130,3350,3350,3350,3350,0
20230620,110000,85167130,3350,3350,3350,3350,30
20230620,105900,85066630,3350,3350,3350,3350,60
20230620,105800,84865630,3350,3350,3350,3350,30
20230620,105700,84765130,3350,3350,3350,3350,185
20230620,105600,84145380,3350,3350,3350,3350,0
20230620,105500,84145380,3350,3350,3350,3350,0
20230620,105400,84145380,3350,3350,3350,3350,0
20230620,105300,84145380,3350,3350,3350,3350,20
20230620,105200,84078380,3350,3350,3350,3350,30
20230620,105100,83977880,3350,3350,3350,3350,0
20230620,105000,83977880,3350,3350,3350,3350,0
20230620,104900,83977880,3350,3350,3350,3350,10
20230620,104800,83944380,3345,3345,3345,3345,0
20230620,104700,83944380,3345,3345,3345,3345,0
20230620,104600,83944380,3345,3345,3345,3345,0
20230620,104500,83944380,3345,3345,3345,3345,0
20230620,104400,83944380,3345,3345,3345,3345,0
20230620,104300,83944380,3345,3345,3345,3345,0
20230620,104200,83944380,3345,3345,3345,3345,0
20230620,104100,83944380,3345,3330,3345,3330,702
20230620,104000,81606295,3310,3310,3310,3310,0
20230620,103900,81606295,3310,3310,3310,3310,0
20230620,103800,81606295,3310,3310,3310,3310,0
20230620,103700,81606295,3310,3310,3310,3310,0
20230620,103600,81606295,3310,3310,3310,3310,0
20230620,103500,81606295,3310,3310,3310,3310,0
20230620,103400,81606295,3310,3335,3335,3310,1839
20230620,103300,75504555,3340,3340,3340,3340,0
20230620,103200,75504555,3340,3340,3340,3340,0
20230620,103100,75504555,3340,3340,3340,3340,0
20230620,103000,75504555,3340,3340,3340,3340,0
20230620,102900,75504555,3340,3340,3340,3340,0
20230620,102800,75504555,3340,3340,3340,3340,2
20230620,102700,75497875,3335,3335,3335,3335,1
20230620,102600,75494540,3340,3340,3340,3340,0
20230620,102500,75494540,3340,3340,3340,3340,0
20230620,102400,75494540,3340,3340,3340,3340,0
20230620,102300,75494540,3340,3340,3340,3340,0
20230620,102200,75494540,3340,3345,3345,3340,134
20230620,102100,75046955,3350,3350,3350,3350,20
20230620,102000,74979955,3350,3350,3350,3350,238
20230620,101900,74182655,3345,3345,3345,3345,0
20230620,101800,74182655,3345,3345,3345,3345,300
20230620,101700,73179155,3345,3345,3345,3345,0
20230620,101600,73179155,3345,3340,3345,3340,243
20230620,101500,72366535,3350,3350,3350,3350,0
20230620,101400,72366535,3350,3350,3350,3350,0
20230620,101300,72366535,3350,3350,3350,3350,30
20230620,101200,72266035,3345,3345,3345,3345,0
20230620,101100,72266035,3345,3345,3345,3345,105
20230620,101000,71914810,3350,3350,3350,3350,0
20230620,100900,71914810,3350,3350,3350,3350,0
20230620,100800,71914810,3350,3350,3350,3350,0
20230620,100700,71914810,3350,3350,3350,3350,2
20230620,100600,71908110,3340,3340,3340,3340,0
20230620,100500,71908110,3340,3340,3340,3340,0
20230620,100400,71908110,3340,3340,3340,3340,0
20230620,100300,71908110,3340,3340,3340,3340,0
20230620,100200,71908110,3340,3340,3340,3340,0
20230620,100100,71908110,3340,3340,3340,3340,0
20230620,100000,71908110,3340,3360,3360,3340,1510
20230620,095900,66864510,3340,3340,3340,3340,0
20230620,095800,66864510,3340,3340,3340,3340,0
20230620,095700,66864510,3340,3340,3340,3340,61
20230620,095600,66660770,3350,3350,3350,3350,6
20230620,095500,66640670,3350,3350,3350,3350,0
20230620,095400,66640670,3350,3350,3350,3350,30
20230620,095300,66540170,3355,3355,3355,3355,492
20230620,095200,64889510,3355,3360,3360,3355,909
20230620,095100,61835520,3360,3360,3360,3360,21
20230620,095000,61764960,3360,3360,3360,3360,248
20230620,094900,60931680,3360,3360,3360,3360,17
20230620,094800,60874560,3365,3365,3365,3365,30
20230620,094700,60773610,3370,3370,3370,3370,0
20230620,094600,60773610,3370,3370,3370,3370,0
20230620,094500,60773610,3370,3370,3370,3370,0
20230620,094400,60773610,3370,3370,3370,3370,1
20230620,094300,60770240,3370,3370,3370,3370,2
20230620,094200,60763500,3370,3370,3370,3370,0
20230620,094100,60763500,3370,3370,3370,3370,307
20230620,094000,59728910,3370,3370,3370,3370,0
20230620,093900,59728910,3370,3370,3370,3370,0
20230620,093800,59728910,3370,3370,3370,3370,0
20230620,093700,59728910,3370,3370,3370,3370,0
20230620,093600,59728910,3370,3370,3370,3370,0
20230620,093500,59728910,3370,3370,3370,3370,1
20230620,093400,59725540,3365,3350,3370,3345,2272
20230620,093300,52114195,3350,3350,3350,3350,0
20230620,093200,52114195,3350,3350,3350,3350,500
20230620,093100,50439195,3350,3360,3370,3350,781
20230620,093000,47819150,3365,3370,3370,3365,1359
20230620,092900,43245365,3375,3380,3385,3375,1246
20230620,092800,39035495,3390,3390,3390,3390,0
20230620,092700,39035495,3390,3385,3390,3385,398
20230620,092600,37688260,3385,3390,3390,3385,494
20230620,092500,36013895,3390,3390,3390,3390,19
20230620,092400,35949485,3390,3390,3390,3390,72
20230620,092300,35705405,3395,3390,3395,3390,2
20230620,092200,35698620,3390,3390,3390,3390,909
20230620,092100,32617110,3390,3385,3390,3385,11
20230620,092000,32579870,3385,3385,3385,3385,53
20230620,091900,32400465,3385,3390,3390,3385,343
20230620,091800,31239400,3390,3390,3390,3390,380
20230620,091700,29951200,3400,3395,3400,3395,90
20230620,091600,29645450,3395,3400,3400,3395,372
20230620,091500,28380655,3400,3400,3400,3400,100
20230620,091400,28040655,3400,3385,3400,3385,39
20230620,091300,27908190,3385,3385,3405,3385,857
20230620,091200,24995310,3385,3385,3395,3385,252
20230620,091100,24141780,3380,3375,3380,3375,1045
20230620,091000,20612210,3370,3375,3375,3370,2
20230620,090900,20605465,3365,3370,3375,3365,686
20230620,090800,18293645,3370,3380,3380,3370,6
20230620,090700,18273415,3370,3370,3370,3370,1096
20230620,090600,14579895,3370,3380,3380,3370,354
20230620,090500,13385260,3380,3380,3385,3380,801
20230620,090400,10677875,3370,3370,3370,3370,76
20230620,090300,10421755,3380,3385,3385,3370,16
20230620,090200,10367675,3365,3385,3385,3365,961
20230620,090100,7123780,3385,3385,3390,3385,178
20230620,090000,6521200,3375,3365,3420,3365,1930