KissMeData/397880/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,194800,37817490,2225,2225,2225,2225,341
20230619,194700,37817490,2225,2225,2225,2225,0
20230619,194600,37817490,2225,2225,2225,2225,0
20230619,194500,37817490,2225,2225,2225,2225,0
20230619,194400,37817490,2225,2225,2225,2225,0
20230619,194300,37817490,2225,2225,2225,2225,0
20230619,194200,37817490,2225,2225,2225,2225,0
20230619,194100,37817490,2225,2225,2225,2225,0
20230619,194000,37817490,2225,2225,2225,2225,0
20230619,193900,37817490,2225,2225,2225,2225,0
20230619,193800,37817490,2225,2225,2225,2225,0
20230619,193700,37817490,2225,2225,2225,2225,0
20230619,193600,37817490,2225,2225,2225,2225,0
20230619,193500,37817490,2225,2225,2225,2225,0
20230619,193400,37817490,2225,2225,2225,2225,0
20230619,193300,37817490,2225,2225,2225,2225,0
20230619,193200,37817490,2225,2225,2225,2225,0
20230619,193100,37817490,2225,2225,2225,2225,0
20230619,193000,37817490,2225,2225,2225,2225,0
20230619,192900,37817490,2225,2225,2225,2225,0
20230619,192800,37817490,2225,2225,2225,2225,0
20230619,192700,37817490,2225,2225,2225,2225,0
20230619,192600,37817490,2225,2225,2225,2225,0
20230619,192500,37817490,2225,2225,2225,2225,0
20230619,192400,37817490,2225,2225,2225,2225,0
20230619,192300,37817490,2225,2225,2225,2225,0
20230619,192200,37817490,2225,2225,2225,2225,0
20230619,192100,37817490,2225,2225,2225,2225,0
20230619,192000,37817490,2225,2225,2225,2225,0
20230619,191900,37817490,2225,2225,2225,2225,0
20230619,191800,37817490,2225,2225,2225,2225,341
20230619,191700,37817490,2225,2225,2225,2225,0
20230619,191600,37817490,2225,2225,2225,2225,0
20230619,191500,37817490,2225,2225,2225,2225,0
20230619,191400,37817490,2225,2225,2225,2225,0
20230619,191300,37817490,2225,2225,2225,2225,0
20230619,191200,37817490,2225,2225,2225,2225,0
20230619,191100,37817490,2225,2225,2225,2225,0
20230619,191000,37817490,2225,2225,2225,2225,0
20230619,190900,37817490,2225,2225,2225,2225,0
20230619,190800,37817490,2225,2225,2225,2225,0
20230619,190700,37817490,2225,2225,2225,2225,0
20230619,190600,37817490,2225,2225,2225,2225,0
20230619,190500,37817490,2225,2225,2225,2225,0
20230619,190400,37817490,2225,2225,2225,2225,0
20230619,190300,37817490,2225,2225,2225,2225,0
20230619,190200,37817490,2225,2225,2225,2225,0
20230619,190100,37817490,2225,2225,2225,2225,0
20230619,190000,37817490,2225,2225,2225,2225,0
20230619,185900,37817490,2225,2225,2225,2225,0
20230619,185800,37817490,2225,2225,2225,2225,0
20230619,185700,37817490,2225,2225,2225,2225,0
20230619,185600,37817490,2225,2225,2225,2225,0
20230619,185500,37817490,2225,2225,2225,2225,0
20230619,185400,37817490,2225,2225,2225,2225,0
20230619,185300,37817490,2225,2225,2225,2225,0
20230619,185200,37817490,2225,2225,2225,2225,0
20230619,185100,37817490,2225,2225,2225,2225,0
20230619,185000,37817490,2225,2225,2225,2225,0
20230619,184900,37817490,2225,2225,2225,2225,0
20230619,184800,37817490,2225,2225,2225,2225,341
20230619,184700,37817490,2225,2225,2225,2225,0
20230619,184600,37817490,2225,2225,2225,2225,0
20230619,184500,37817490,2225,2225,2225,2225,0
20230619,184400,37817490,2225,2225,2225,2225,0
20230619,184300,37817490,2225,2225,2225,2225,0
20230619,184200,37817490,2225,2225,2225,2225,0
20230619,184100,37817490,2225,2225,2225,2225,0
20230619,184000,37817490,2225,2225,2225,2225,0
20230619,183900,37817490,2225,2225,2225,2225,0
20230619,183800,37817490,2225,2225,2225,2225,0
20230619,183700,37817490,2225,2225,2225,2225,0
20230619,183600,37817490,2225,2225,2225,2225,0
20230619,183500,37817490,2225,2225,2225,2225,0
20230619,183400,37817490,2225,2225,2225,2225,0
20230619,183300,37817490,2225,2225,2225,2225,0
20230619,183200,37817490,2225,2225,2225,2225,0
20230619,183100,37817490,2225,2225,2225,2225,0
20230619,183000,37817490,2225,2225,2225,2225,0
20230619,182900,37817490,2225,2225,2225,2225,0
20230619,182800,37817490,2225,2225,2225,2225,0
20230619,182700,37817490,2225,2225,2225,2225,0
20230619,182600,37817490,2225,2225,2225,2225,0
20230619,182500,37817490,2225,2225,2225,2225,0
20230619,182400,37817490,2225,2225,2225,2225,0
20230619,182300,37817490,2225,2225,2225,2225,0
20230619,182200,37817490,2225,2225,2225,2225,0
20230619,182100,37817490,2225,2225,2225,2225,0
20230619,182000,37817490,2225,2225,2225,2225,0
20230619,181900,37817490,2225,2225,2225,2225,0
20230619,181800,37817490,2225,2225,2225,2225,341
20230619,181700,37817490,2225,2225,2225,2225,0
20230619,181600,37817490,2225,2225,2225,2225,0
20230619,181500,37817490,2225,2225,2225,2225,0
20230619,181400,37817490,2225,2225,2225,2225,0
20230619,181300,37817490,2225,2225,2225,2225,0
20230619,181200,37817490,2225,2225,2225,2225,0
20230619,181100,37817490,2225,2225,2225,2225,0
20230619,181000,37817490,2225,2225,2225,2225,0
20230619,180900,37817490,2225,2225,2225,2225,0
20230619,180800,37817490,2225,2225,2225,2225,0
20230619,180700,37817490,2225,2225,2225,2225,0
20230619,180600,37817490,2225,2225,2225,2225,0
20230619,180500,37817490,2225,2225,2225,2225,0
20230619,180400,37817490,2225,2225,2225,2225,0
20230619,180300,37817490,2225,2225,2225,2225,0
20230619,180200,37817490,2225,2225,2225,2225,0
20230619,180100,37817490,2225,2225,2225,2225,0
20230619,180000,37817490,2225,2225,2225,2225,0
20230619,175900,37817490,2225,2225,2225,2225,0
20230619,175800,37817490,2225,2225,2225,2225,0
20230619,175700,37817490,2225,2225,2225,2225,0
20230619,175600,37817490,2225,2225,2225,2225,0
20230619,175500,37817490,2225,2225,2225,2225,0
20230619,175400,37817490,2225,2225,2225,2225,0
20230619,175300,37817490,2225,2225,2225,2225,0
20230619,175200,37817490,2225,2225,2225,2225,0
20230619,175100,37817490,2225,2225,2225,2225,0
20230619,175000,37817490,2225,2225,2225,2225,0
20230619,174900,37817490,2225,2225,2225,2225,0
20230619,174800,37817490,2225,2225,2225,2225,341
20230619,174700,37817490,2225,2225,2225,2225,0
20230619,174600,37817490,2225,2225,2225,2225,0
20230619,174500,37817490,2225,2225,2225,2225,0
20230619,174400,37817490,2225,2225,2225,2225,0
20230619,174300,37817490,2225,2225,2225,2225,0
20230619,174200,37817490,2225,2225,2225,2225,0
20230619,174100,37817490,2225,2225,2225,2225,0
20230619,174000,37817490,2225,2225,2225,2225,0
20230619,173900,37817490,2225,2225,2225,2225,0
20230619,173800,37817490,2225,2225,2225,2225,0
20230619,173700,37817490,2225,2225,2225,2225,0
20230619,173600,37817490,2225,2225,2225,2225,0
20230619,173500,37817490,2225,2225,2225,2225,0
20230619,173400,37817490,2225,2225,2225,2225,0
20230619,173300,37817490,2225,2225,2225,2225,0
20230619,173200,37817490,2225,2225,2225,2225,0
20230619,173100,37817490,2225,2225,2225,2225,0
20230619,173000,37817490,2225,2225,2225,2225,0
20230619,172900,37817490,2225,2225,2225,2225,0
20230619,172800,37817490,2225,2225,2225,2225,0
20230619,172700,37817490,2225,2225,2225,2225,0
20230619,172600,37817490,2225,2225,2225,2225,0
20230619,172500,37817490,2225,2225,2225,2225,0
20230619,172400,37817490,2225,2225,2225,2225,0
20230619,172300,37817490,2225,2225,2225,2225,0
20230619,172200,37817490,2225,2225,2225,2225,0
20230619,172100,37817490,2225,2225,2225,2225,0
20230619,172000,37817490,2225,2225,2225,2225,0
20230619,171900,37817490,2225,2225,2225,2225,0
20230619,171800,37817490,2225,2225,2225,2225,341
20230619,171700,37817490,2225,2225,2225,2225,0
20230619,171600,37817490,2225,2225,2225,2225,0
20230619,171500,37817490,2225,2225,2225,2225,0
20230619,171400,37817490,2225,2225,2225,2225,0
20230619,171300,37817490,2225,2225,2225,2225,0
20230619,171200,37817490,2225,2225,2225,2225,0
20230619,171100,37817490,2225,2225,2225,2225,0
20230619,171000,37817490,2225,2225,2225,2225,0
20230619,170900,37817490,2225,2225,2225,2225,0
20230619,170800,37817490,2225,2225,2225,2225,0
20230619,170700,37817490,2225,2225,2225,2225,0
20230619,170600,37817490,2225,2225,2225,2225,0
20230619,170500,37817490,2225,2225,2225,2225,0
20230619,170400,37817490,2225,2225,2225,2225,0
20230619,170300,37817490,2225,2225,2225,2225,0
20230619,170200,37817490,2225,2225,2225,2225,0
20230619,170100,37817490,2225,2225,2225,2225,0
20230619,170000,37817490,2225,2225,2225,2225,0
20230619,165900,37817490,2225,2225,2225,2225,0
20230619,165800,37817490,2225,2225,2225,2225,0
20230619,165700,37817490,2225,2225,2225,2225,0
20230619,165600,37817490,2225,2225,2225,2225,0
20230619,165500,37817490,2225,2225,2225,2225,0
20230619,165400,37817490,2225,2225,2225,2225,0
20230619,165300,37817490,2225,2225,2225,2225,0
20230619,165200,37817490,2225,2225,2225,2225,0
20230619,165100,37817490,2225,2225,2225,2225,0
20230619,165000,37817490,2225,2225,2225,2225,0
20230619,164900,37817490,2225,2225,2225,2225,0
20230619,164800,37817490,2225,2225,2225,2225,341
20230619,164700,37817490,2225,2225,2225,2225,0
20230619,164600,37817490,2225,2225,2225,2225,0
20230619,164500,37817490,2225,2225,2225,2225,0
20230619,164400,37817490,2225,2225,2225,2225,0
20230619,164300,37817490,2225,2225,2225,2225,0
20230619,164200,37817490,2225,2225,2225,2225,0
20230619,164100,37817490,2225,2225,2225,2225,0
20230619,164000,37817490,2225,2225,2225,2225,0
20230619,163900,37817490,2225,2225,2225,2225,0
20230619,163800,37817490,2225,2225,2225,2225,0
20230619,163700,37817490,2225,2225,2225,2225,0
20230619,163600,37817490,2225,2225,2225,2225,0
20230619,163500,37817490,2225,2225,2225,2225,0
20230619,163400,37817490,2225,2225,2225,2225,0
20230619,163300,37817490,2225,2225,2225,2225,0
20230619,163200,37817490,2225,2225,2225,2225,0
20230619,163100,37817490,2225,2225,2225,2225,0
20230619,163000,37817490,2225,2225,2225,2225,0
20230619,162900,37817490,2225,2225,2225,2225,0
20230619,162800,37817490,2225,2225,2225,2225,0
20230619,162700,37817490,2225,2225,2225,2225,0
20230619,162600,37817490,2225,2225,2225,2225,0
20230619,162500,37817490,2225,2225,2225,2225,0
20230619,162400,37817490,2225,2225,2225,2225,0
20230619,162300,37817490,2225,2225,2225,2225,0
20230619,162200,37817490,2225,2225,2225,2225,0
20230619,162100,37817490,2225,2225,2225,2225,0
20230619,162000,37817490,2225,2225,2225,2225,0
20230619,161900,37817490,2225,2225,2225,2225,0
20230619,161800,37817490,2225,2225,2225,2225,341
20230619,161700,37817490,2225,2225,2225,2225,0
20230619,161600,37817490,2225,2225,2225,2225,0
20230619,161500,37817490,2225,2225,2225,2225,0
20230619,161400,37817490,2225,2225,2225,2225,0
20230619,161300,37817490,2225,2225,2225,2225,0
20230619,161200,37817490,2225,2225,2225,2225,0
20230619,161100,37817490,2225,2225,2225,2225,0
20230619,161000,37817490,2225,2225,2225,2225,0
20230619,160900,37817490,2225,2225,2225,2225,0
20230619,160800,37817490,2225,2225,2225,2225,0
20230619,160700,37817490,2225,2225,2225,2225,0
20230619,160600,37817490,2225,2225,2225,2225,0
20230619,160500,37817490,2225,2225,2225,2225,0
20230619,160400,37817490,2225,2225,2225,2225,0
20230619,160300,37817490,2225,2225,2225,2225,0
20230619,160200,37817490,2225,2225,2225,2225,0
20230619,160100,37817490,2225,2225,2225,2225,0
20230619,160000,37817490,2225,2225,2225,2225,0
20230619,155900,37817490,2225,2225,2225,2225,0
20230619,155800,37817490,2225,2225,2225,2225,0
20230619,155700,37817490,2225,2225,2225,2225,0
20230619,155600,37817490,2225,2225,2225,2225,0
20230619,155500,37817490,2225,2225,2225,2225,0
20230619,155400,37817490,2225,2225,2225,2225,0
20230619,155300,37817490,2225,2225,2225,2225,0
20230619,155200,37817490,2225,2225,2225,2225,0
20230619,155100,37817490,2225,2225,2225,2225,0
20230619,155000,37817490,2225,2225,2225,2225,0
20230619,154900,37817490,2225,2225,2225,2225,0
20230619,154800,37817490,2225,2225,2225,2225,341
20230619,154700,37817490,2225,2225,2225,2225,0
20230619,154600,37817490,2225,2225,2225,2225,0
20230619,154500,37817490,2225,2225,2225,2225,0
20230619,154400,37817490,2225,2225,2225,2225,0
20230619,154300,37817490,2225,2225,2225,2225,0
20230619,154200,37817490,2225,2225,2225,2225,0
20230619,154100,37817490,2225,2225,2225,2225,0
20230619,154000,37817490,2225,2225,2225,2225,0
20230619,153900,37817490,2225,2225,2225,2225,0
20230619,153800,37817490,2225,2225,2225,2225,0
20230619,153700,37817490,2225,2225,2225,2225,0
20230619,153600,37817490,2225,2225,2225,2225,0
20230619,153500,37817490,2225,2225,2225,2225,0
20230619,153400,37817490,2225,2225,2225,2225,0
20230619,153300,37817490,2225,2225,2225,2225,0
20230619,153200,37817490,2225,2225,2225,2225,0
20230619,153100,37817490,2225,2225,2225,2225,0
20230619,153000,37817490,2225,2225,2225,2225,341
20230619,152900,37058765,2220,2220,2220,2220,0
20230619,152800,37058765,2220,2220,2220,2220,0
20230619,152700,37058765,2220,2220,2220,2220,0
20230619,152600,37058765,2220,2220,2220,2220,0
20230619,152500,37058765,2220,2220,2220,2220,0
20230619,152400,37058765,2220,2220,2220,2220,0
20230619,152300,37058765,2220,2220,2220,2220,0
20230619,152200,37058765,2220,2220,2220,2220,0
20230619,152100,37058765,2220,2220,2220,2220,0
20230619,152000,37058765,2220,2220,2220,2220,0
20230619,151900,37058765,2220,2225,2225,2220,112
20230619,151800,36809625,2225,2225,2225,2225,0
20230619,151700,36809625,2225,2225,2225,2225,1
20230619,151600,36807400,2215,2220,2220,2215,13
20230619,151500,36778545,2225,2225,2225,2225,0
20230619,151400,36778545,2225,2225,2225,2225,0
20230619,151300,36778545,2225,2225,2225,2225,1
20230619,151200,36776320,2215,2215,2215,2215,0
20230619,151100,36776320,2215,2215,2215,2215,0
20230619,151000,36776320,2215,2215,2215,2215,0
20230619,150900,36776320,2215,2215,2215,2215,0
20230619,150800,36776320,2215,2220,2225,2215,61
20230619,150700,36640620,2215,2215,2215,2215,0
20230619,150600,36640620,2215,2215,2215,2215,0
20230619,150500,36640620,2215,2215,2215,2215,0
20230619,150400,36640620,2215,2215,2215,2215,0
20230619,150300,36640620,2215,2215,2215,2215,0
20230619,150200,36640620,2215,2215,2215,2215,0
20230619,150100,36640620,2215,2215,2215,2215,0
20230619,150000,36640620,2215,2215,2215,2215,0
20230619,145900,36640620,2215,2215,2215,2215,0
20230619,145800,36640620,2215,2215,2215,2215,0
20230619,145700,36640620,2215,2215,2215,2215,0
20230619,145600,36640620,2215,2215,2215,2215,0
20230619,145500,36640620,2215,2215,2215,2215,0
20230619,145400,36640620,2215,2215,2215,2215,0
20230619,145300,36640620,2215,2215,2215,2215,0
20230619,145200,36640620,2215,2215,2215,2215,0
20230619,145100,36640620,2215,2215,2215,2215,0
20230619,145000,36640620,2215,2215,2215,2215,0
20230619,144900,36640620,2215,2215,2215,2215,0
20230619,144800,36640620,2215,2215,2215,2215,0
20230619,144700,36640620,2215,2215,2215,2215,0
20230619,144600,36640620,2215,2215,2215,2215,0
20230619,144500,36640620,2215,2215,2215,2215,0
20230619,144400,36640620,2215,2215,2215,2215,0
20230619,144300,36640620,2215,2215,2215,2215,0
20230619,144200,36640620,2215,2215,2215,2215,0
20230619,144100,36640620,2215,2215,2215,2215,0
20230619,144000,36640620,2215,2215,2215,2215,0
20230619,143900,36640620,2215,2215,2215,2215,0
20230619,143800,36640620,2215,2215,2215,2215,0
20230619,143700,36640620,2215,2215,2215,2215,0
20230619,143600,36640620,2215,2215,2215,2215,0
20230619,143500,36640620,2215,2215,2215,2215,0
20230619,143400,36640620,2215,2215,2215,2215,0
20230619,143300,36640620,2215,2215,2215,2215,0
20230619,143200,36640620,2215,2215,2215,2215,0
20230619,143100,36640620,2215,2215,2215,2215,0
20230619,143000,36640620,2215,2215,2215,2215,1000
20230619,142900,34425620,2210,2210,2210,2210,0
20230619,142800,34425620,2210,2210,2210,2210,0
20230619,142700,34425620,2210,2210,2210,2210,0
20230619,142600,34425620,2210,2210,2210,2210,0
20230619,142500,34425620,2210,2210,2210,2210,0
20230619,142400,34425620,2210,2210,2210,2210,0
20230619,142300,34425620,2210,2210,2210,2210,0
20230619,142200,34425620,2210,2210,2210,2210,0
20230619,142100,34425620,2210,2210,2210,2210,0
20230619,142000,34425620,2210,2210,2210,2210,0
20230619,141900,34425620,2210,2210,2210,2210,0
20230619,141800,34425620,2210,2210,2210,2210,0
20230619,141700,34425620,2210,2210,2210,2210,0
20230619,141600,34425620,2210,2210,2210,2210,0
20230619,141500,34425620,2210,2210,2210,2210,0
20230619,141400,34425620,2210,2210,2210,2210,0
20230619,141300,34425620,2210,2210,2210,2210,0
20230619,141200,34425620,2210,2210,2210,2210,0
20230619,141100,34425620,2210,2210,2210,2210,0
20230619,141000,34425620,2210,2210,2210,2210,0
20230619,140900,34425620,2210,2210,2210,2210,0
20230619,140800,34425620,2210,2210,2210,2210,0
20230619,140700,34425620,2210,2210,2210,2210,0
20230619,140600,34425620,2210,2210,2210,2210,0
20230619,140500,34425620,2210,2210,2210,2210,0
20230619,140400,34425620,2210,2210,2210,2210,0
20230619,140300,34425620,2210,2210,2210,2210,0
20230619,140200,34425620,2210,2210,2210,2210,0
20230619,140100,34425620,2210,2210,2210,2210,0
20230619,140000,34425620,2210,2210,2210,2210,0
20230619,135900,34425620,2210,2210,2210,2210,0
20230619,135800,34425620,2210,2210,2210,2210,0
20230619,135700,34425620,2210,2210,2210,2210,0
20230619,135600,34425620,2210,2210,2210,2210,0
20230619,135500,34425620,2210,2210,2210,2210,0
20230619,135400,34425620,2210,2210,2210,2210,0
20230619,135300,34425620,2210,2210,2210,2210,0
20230619,135200,34425620,2210,2210,2210,2210,0
20230619,135100,34425620,2210,2210,2210,2210,0
20230619,135000,34425620,2210,2210,2210,2210,0
20230619,134900,34425620,2210,2210,2210,2210,0
20230619,134800,34425620,2210,2210,2210,2210,0
20230619,134700,34425620,2210,2210,2210,2210,0
20230619,134600,34425620,2210,2210,2210,2210,0
20230619,134500,34425620,2210,2210,2210,2210,0
20230619,134400,34425620,2210,2210,2210,2210,0
20230619,134300,34425620,2210,2210,2210,2210,0
20230619,134200,34425620,2210,2210,2210,2210,0
20230619,134100,34425620,2210,2210,2210,2210,0
20230619,134000,34425620,2210,2210,2210,2210,0
20230619,133900,34425620,2210,2210,2210,2210,0
20230619,133800,34425620,2210,2210,2210,2210,0
20230619,133700,34425620,2210,2210,2210,2210,0
20230619,133600,34425620,2210,2210,2210,2210,0
20230619,133500,34425620,2210,2210,2210,2210,0
20230619,133400,34425620,2210,2210,2210,2210,0
20230619,133300,34425620,2210,2210,2210,2210,0
20230619,133200,34425620,2210,2210,2210,2210,0
20230619,133100,34425620,2210,2210,2210,2210,0
20230619,133000,34425620,2210,2210,2210,2210,0
20230619,132900,34425620,2210,2210,2210,2210,1495
20230619,132800,31121670,2210,2210,2210,2210,0
20230619,132700,31121670,2210,2210,2210,2210,0
20230619,132600,31121670,2210,2210,2210,2210,0
20230619,132500,31121670,2210,2210,2210,2210,0
20230619,132400,31121670,2210,2210,2210,2210,0
20230619,132300,31121670,2210,2210,2210,2210,0
20230619,132200,31121670,2210,2210,2210,2210,0
20230619,132100,31121670,2210,2210,2210,2210,0
20230619,132000,31121670,2210,2210,2210,2210,0
20230619,131900,31121670,2210,2210,2210,2210,0
20230619,131800,31121670,2210,2210,2210,2210,0
20230619,131700,31121670,2210,2210,2210,2210,0
20230619,131600,31121670,2210,2210,2210,2210,2000
20230619,131500,26701670,2210,2210,2210,2210,0
20230619,131400,26701670,2210,2210,2210,2210,0
20230619,131300,26701670,2210,2210,2210,2210,0
20230619,131200,26701670,2210,2210,2210,2210,0
20230619,131100,26701670,2210,2210,2210,2210,0
20230619,131000,26701670,2210,2210,2210,2210,0
20230619,130900,26701670,2210,2210,2210,2210,0
20230619,130800,26701670,2210,2210,2210,2210,0
20230619,130700,26701670,2210,2210,2210,2210,0
20230619,130600,26701670,2210,2210,2210,2210,0
20230619,130500,26701670,2210,2210,2210,2210,0
20230619,130400,26701670,2210,2210,2210,2210,0
20230619,130300,26701670,2210,2210,2210,2210,0
20230619,130200,26701670,2210,2210,2210,2210,0
20230619,130100,26701670,2210,2215,2215,2210,502
20230619,130000,25590185,2215,2215,2215,2215,5
20230619,125900,25579110,2210,2210,2210,2210,0
20230619,125800,25579110,2210,2210,2210,2210,0
20230619,125700,25579110,2210,2210,2210,2210,0
20230619,125600,25579110,2210,2210,2210,2210,0
20230619,125500,25579110,2210,2210,2210,2210,0
20230619,125400,25579110,2210,2210,2210,2210,0
20230619,125300,25579110,2210,2210,2210,2210,0
20230619,125200,25579110,2210,2210,2210,2210,0
20230619,125100,25579110,2210,2210,2210,2210,0
20230619,125000,25579110,2210,2210,2210,2210,0
20230619,124900,25579110,2210,2210,2210,2210,0
20230619,124800,25579110,2210,2210,2210,2210,0
20230619,124700,25579110,2210,2210,2210,2210,0
20230619,124600,25579110,2210,2210,2210,2210,0
20230619,124500,25579110,2210,2210,2210,2210,0
20230619,124400,25579110,2210,2210,2210,2210,0
20230619,124300,25579110,2210,2210,2210,2210,0
20230619,124200,25579110,2210,2210,2210,2210,0
20230619,124100,25579110,2210,2210,2210,2210,0
20230619,124000,25579110,2210,2210,2210,2210,2000
20230619,123900,21159110,2210,2210,2210,2210,0
20230619,123800,21159110,2210,2210,2210,2210,0
20230619,123700,21159110,2210,2210,2210,2210,0
20230619,123600,21159110,2210,2210,2210,2210,0
20230619,123500,21159110,2210,2210,2210,2210,0
20230619,123400,21159110,2210,2210,2210,2210,0
20230619,123300,21159110,2210,2210,2210,2210,0
20230619,123200,21159110,2210,2210,2210,2210,0
20230619,123100,21159110,2210,2210,2210,2210,0
20230619,123000,21159110,2210,2210,2210,2210,0
20230619,122900,21159110,2210,2210,2210,2210,0
20230619,122800,21159110,2210,2210,2210,2210,0
20230619,122700,21159110,2210,2210,2210,2210,0
20230619,122600,21159110,2210,2210,2210,2210,0
20230619,122500,21159110,2210,2210,2210,2210,0
20230619,122400,21159110,2210,2210,2210,2210,0
20230619,122300,21159110,2210,2210,2210,2210,0
20230619,122200,21159110,2210,2210,2210,2210,0
20230619,122100,21159110,2210,2210,2210,2210,0
20230619,122000,21159110,2210,2210,2210,2210,0
20230619,121900,21159110,2210,2210,2210,2210,0
20230619,121800,21159110,2210,2210,2210,2210,0
20230619,121700,21159110,2210,2210,2210,2210,0
20230619,121600,21159110,2210,2210,2210,2210,0
20230619,121500,21159110,2210,2210,2210,2210,218
20230619,121400,20677330,2215,2215,2215,2215,0
20230619,121300,20677330,2215,2215,2215,2215,350
20230619,121200,19902080,2220,2220,2220,2220,0
20230619,121100,19902080,2220,2220,2220,2220,0
20230619,121000,19902080,2220,2220,2220,2220,0
20230619,120900,19902080,2220,2220,2220,2220,0
20230619,120800,19902080,2220,2220,2220,2220,0
20230619,120700,19902080,2220,2220,2220,2220,0
20230619,120600,19902080,2220,2220,2220,2220,0
20230619,120500,19902080,2220,2220,2220,2220,0
20230619,120400,19902080,2220,2220,2220,2220,0
20230619,120300,19902080,2220,2220,2220,2220,0
20230619,120200,19902080,2220,2220,2220,2220,0
20230619,120100,19902080,2220,2220,2220,2220,0
20230619,120000,19902080,2220,2220,2220,2220,0
20230619,115900,19902080,2220,2220,2220,2220,0
20230619,115800,19902080,2220,2220,2220,2220,0
20230619,115700,19902080,2220,2220,2220,2220,0
20230619,115600,19902080,2220,2220,2220,2220,0
20230619,115500,19902080,2220,2220,2220,2220,10
20230619,115400,19879880,2220,2220,2220,2220,0
20230619,115300,19879880,2220,2220,2220,2220,0
20230619,115200,19879880,2220,2220,2220,2220,0
20230619,115100,19879880,2220,2220,2220,2220,0
20230619,115000,19879880,2220,2220,2220,2220,0
20230619,114900,19879880,2220,2220,2220,2220,0
20230619,114800,19879880,2220,2220,2220,2220,0
20230619,114700,19879880,2220,2220,2220,2220,0
20230619,114600,19879880,2220,2220,2220,2220,0
20230619,114500,19879880,2220,2220,2220,2220,1
20230619,114400,19877660,2210,2210,2210,2210,0
20230619,114300,19877660,2210,2210,2210,2210,0
20230619,114200,19877660,2210,2210,2210,2210,0
20230619,114100,19877660,2210,2210,2210,2210,0
20230619,114000,19877660,2210,2210,2210,2210,0
20230619,113900,19877660,2210,2210,2210,2210,0
20230619,113800,19877660,2210,2210,2210,2210,0
20230619,113700,19877660,2210,2210,2210,2210,0
20230619,113600,19877660,2210,2210,2210,2210,0
20230619,113500,19877660,2210,2210,2210,2210,0
20230619,113400,19877660,2210,2210,2210,2210,0
20230619,113300,19877660,2210,2210,2210,2210,0
20230619,113200,19877660,2210,2210,2210,2210,0
20230619,113100,19877660,2210,2210,2210,2210,0
20230619,113000,19877660,2210,2210,2210,2210,0
20230619,112900,19877660,2210,2210,2210,2210,0
20230619,112800,19877660,2210,2210,2210,2210,0
20230619,112700,19877660,2210,2210,2210,2210,0
20230619,112600,19877660,2210,2210,2210,2210,0
20230619,112500,19877660,2210,2210,2210,2210,0
20230619,112400,19877660,2210,2210,2210,2210,0
20230619,112300,19877660,2210,2210,2210,2210,0
20230619,112200,19877660,2210,2210,2210,2210,0
20230619,112100,19877660,2210,2210,2210,2210,0
20230619,112000,19877660,2210,2210,2210,2210,0
20230619,111900,19877660,2210,2210,2210,2210,0
20230619,111800,19877660,2210,2210,2210,2210,0
20230619,111700,19877660,2210,2210,2210,2210,0
20230619,111600,19877660,2210,2210,2210,2210,0
20230619,111500,19877660,2210,2210,2210,2210,0
20230619,111400,19877660,2210,2210,2210,2210,0
20230619,111300,19877660,2210,2210,2210,2210,0
20230619,111200,19877660,2210,2210,2210,2210,0
20230619,111100,19877660,2210,2210,2210,2210,0
20230619,111000,19877660,2210,2210,2210,2210,500
20230619,110900,18772660,2210,2220,2220,2210,382
20230619,110800,17927640,2220,2220,2220,2220,0
20230619,110700,17927640,2220,2220,2220,2220,0
20230619,110600,17927640,2220,2220,2220,2220,0
20230619,110500,17927640,2220,2220,2220,2220,0
20230619,110400,17927640,2220,2220,2220,2220,0
20230619,110300,17927640,2220,2220,2220,2220,0
20230619,110200,17927640,2220,2220,2220,2220,0
20230619,110100,17927640,2220,2220,2220,2220,0
20230619,110000,17927640,2220,2220,2220,2220,5500
20230619,105900,5717640,2225,2225,2225,2225,0
20230619,105800,5717640,2225,2225,2225,2225,0
20230619,105700,5717640,2225,2225,2225,2225,0
20230619,105600,5717640,2225,2225,2225,2225,1082
20230619,105500,3310190,2225,2225,2225,2225,0
20230619,105400,3310190,2225,2225,2225,2225,0
20230619,105300,3310190,2225,2225,2225,2225,0
20230619,105200,3310190,2225,2225,2225,2225,0
20230619,105100,3310190,2225,2225,2225,2225,0
20230619,105000,3310190,2225,2225,2225,2225,0
20230619,104900,3310190,2225,2225,2225,2225,0
20230619,104800,3310190,2225,2225,2225,2225,0
20230619,104700,3310190,2225,2225,2225,2225,0
20230619,104600,3310190,2225,2225,2225,2225,0
20230619,104500,3310190,2225,2225,2225,2225,0
20230619,104400,3310190,2225,2225,2225,2225,0
20230619,104300,3310190,2225,2225,2225,2225,0
20230619,104200,3310190,2225,2225,2225,2225,0
20230619,104100,3310190,2225,2225,2225,2225,0
20230619,104000,3310190,2225,2225,2225,2225,0
20230619,103900,3310190,2225,2225,2225,2225,0
20230619,103800,3310190,2225,2225,2225,2225,0
20230619,103700,3310190,2225,2225,2225,2225,0
20230619,103600,3310190,2225,2225,2225,2225,0
20230619,103500,3310190,2225,2225,2225,2225,0
20230619,103400,3310190,2225,2225,2225,2225,0
20230619,103300,3310190,2225,2225,2225,2225,367
20230619,103200,2493615,2225,2225,2225,2225,0
20230619,103100,2493615,2225,2225,2225,2225,0
20230619,103000,2493615,2225,2225,2225,2225,0
20230619,102900,2493615,2225,2225,2225,2225,0
20230619,102800,2493615,2225,2225,2225,2225,0
20230619,102700,2493615,2225,2225,2225,2225,453
20230619,102600,1485690,2230,2230,2230,2230,0
20230619,102500,1485690,2230,2230,2230,2230,0
20230619,102400,1485690,2230,2230,2230,2230,0
20230619,102300,1485690,2230,2230,2230,2230,0
20230619,102200,1485690,2230,2230,2230,2230,0
20230619,102100,1485690,2230,2230,2230,2230,0
20230619,102000,1485690,2230,2230,2230,2230,0
20230619,101900,1485690,2230,2230,2230,2230,0
20230619,101800,1485690,2230,2230,2230,2230,0
20230619,101700,1485690,2230,2230,2230,2230,0
20230619,101600,1485690,2230,2230,2230,2230,0
20230619,101500,1485690,2230,2230,2230,2230,0
20230619,101400,1485690,2230,2230,2230,2230,0
20230619,101300,1485690,2230,2230,2230,2230,0
20230619,101200,1485690,2230,2230,2230,2230,5
20230619,101100,1474540,2225,2225,2225,2225,0
20230619,101000,1474540,2225,2225,2225,2225,0
20230619,100900,1474540,2225,2225,2225,2225,0
20230619,100800,1474540,2225,2225,2225,2225,0
20230619,100700,1474540,2225,2225,2225,2225,10
20230619,100600,1452290,2225,2225,2225,2225,0
20230619,100500,1452290,2225,2225,2225,2225,0
20230619,100400,1452290,2225,2225,2225,2225,0
20230619,100300,1452290,2225,2225,2225,2225,0
20230619,100200,1452290,2225,2225,2225,2225,0
20230619,100100,1452290,2225,2225,2225,2225,0
20230619,100000,1452290,2225,2225,2225,2225,0
20230619,095900,1452290,2225,2225,2225,2225,0
20230619,095800,1452290,2225,2225,2225,2225,0
20230619,095700,1452290,2225,2225,2225,2225,0
20230619,095600,1452290,2225,2225,2225,2225,0
20230619,095500,1452290,2225,2225,2225,2225,0
20230619,095400,1452290,2225,2225,2225,2225,0
20230619,095300,1452290,2225,2225,2225,2225,0
20230619,095200,1452290,2225,2225,2225,2225,0
20230619,095100,1452290,2225,2225,2225,2225,0
20230619,095000,1452290,2225,2225,2225,2225,0
20230619,094900,1452290,2225,2225,2225,2225,0
20230619,094800,1452290,2225,2225,2225,2225,20
20230619,094700,1407790,2225,2225,2225,2225,0
20230619,094600,1407790,2225,2225,2225,2225,0
20230619,094500,1407790,2225,2225,2225,2225,0
20230619,094400,1407790,2225,2225,2225,2225,0
20230619,094300,1407790,2225,2225,2225,2225,18
20230619,094200,1367740,2230,2230,2230,2230,0
20230619,094100,1367740,2230,2230,2230,2230,0
20230619,094000,1367740,2230,2230,2230,2230,0
20230619,093900,1367740,2230,2230,2230,2230,12
20230619,093800,1340980,2230,2230,2230,2230,0
20230619,093700,1340980,2230,2230,2230,2230,0
20230619,093600,1340980,2230,2230,2230,2230,0
20230619,093500,1340980,2230,2230,2230,2230,0
20230619,093400,1340980,2230,2230,2230,2230,0
20230619,093300,1340980,2230,2230,2230,2230,0
20230619,093200,1340980,2230,2230,2230,2230,0
20230619,093100,1340980,2230,2230,2230,2230,1
20230619,093000,1338750,2230,2230,2230,2230,0
20230619,092900,1338750,2230,2230,2230,2230,0
20230619,092800,1338750,2230,2235,2235,2230,600
20230619,092700,0,2260,2260,2260,2260,0
20230619,092600,0,2260,2260,2260,2260,0
20230619,092500,0,2260,2260,2260,2260,0
20230619,092400,0,2260,2260,2260,2260,0
20230619,092300,0,2260,2260,2260,2260,0
20230619,092200,0,2260,2260,2260,2260,0
20230619,092100,0,2260,2260,2260,2260,0
20230619,092000,0,2260,2260,2260,2260,0
20230619,091900,0,2260,2260,2260,2260,0
20230619,091800,0,2260,2260,2260,2260,0
20230619,091700,0,2260,2260,2260,2260,0
20230619,091600,0,2260,2260,2260,2260,0
20230619,091500,0,2260,2260,2260,2260,0
20230619,091400,0,2260,2260,2260,2260,0
20230619,091300,0,2260,2260,2260,2260,0
20230619,091200,0,2260,2260,2260,2260,0
20230619,091100,0,2260,2260,2260,2260,0
20230619,091000,0,2260,2260,2260,2260,0
20230619,090900,0,2260,2260,2260,2260,0
20230619,090800,0,2260,2260,2260,2260,0
20230619,090700,0,2260,2260,2260,2260,0
20230619,090600,0,2260,2260,2260,2260,0
20230619,090500,0,2260,2260,2260,2260,0
20230619,090400,0,2260,2260,2260,2260,0
20230619,090300,0,2260,2260,2260,2260,0
20230619,090200,0,2260,2260,2260,2260,0
20230619,090100,0,2260,2260,2260,2260,0
20230619,090000,0,2260,2260,2260,2260,0