KissMeData/067390/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,185900,243651560,3545,3545,3545,3545,2605
20230619,185800,243651560,3545,3545,3545,3545,0
20230619,185700,243651560,3545,3545,3545,3545,0
20230619,185600,243651560,3545,3545,3545,3545,0
20230619,185500,243651560,3545,3545,3545,3545,0
20230619,185400,243651560,3545,3545,3545,3545,0
20230619,185300,243651560,3545,3545,3545,3545,0
20230619,185200,243651560,3545,3545,3545,3545,0
20230619,185100,243651560,3545,3545,3545,3545,0
20230619,185000,243651560,3545,3545,3545,3545,0
20230619,184900,243651560,3545,3545,3545,3545,0
20230619,184800,243651560,3545,3545,3545,3545,0
20230619,184700,243651560,3545,3545,3545,3545,0
20230619,184600,243651560,3545,3545,3545,3545,0
20230619,184500,243651560,3545,3545,3545,3545,0
20230619,184400,243651560,3545,3545,3545,3545,0
20230619,184300,243651560,3545,3545,3545,3545,0
20230619,184200,243651560,3545,3545,3545,3545,0
20230619,184100,243651560,3545,3545,3545,3545,0
20230619,184000,243651560,3545,3545,3545,3545,0
20230619,183900,243651560,3545,3545,3545,3545,0
20230619,183800,243651560,3545,3545,3545,3545,0
20230619,183700,243651560,3545,3545,3545,3545,0
20230619,183600,243651560,3545,3545,3545,3545,0
20230619,183500,243651560,3545,3545,3545,3545,0
20230619,183400,243651560,3545,3545,3545,3545,0
20230619,183300,243651560,3545,3545,3545,3545,0
20230619,183200,243651560,3545,3545,3545,3545,0
20230619,183100,243651560,3545,3545,3545,3545,0
20230619,183000,243651560,3545,3545,3545,3545,0
20230619,182900,243651560,3545,3545,3545,3545,2605
20230619,182800,243651560,3545,3545,3545,3545,0
20230619,182700,243651560,3545,3545,3545,3545,0
20230619,182600,243651560,3545,3545,3545,3545,0
20230619,182500,243651560,3545,3545,3545,3545,0
20230619,182400,243651560,3545,3545,3545,3545,0
20230619,182300,243651560,3545,3545,3545,3545,0
20230619,182200,243651560,3545,3545,3545,3545,0
20230619,182100,243651560,3545,3545,3545,3545,0
20230619,182000,243651560,3545,3545,3545,3545,0
20230619,181900,243651560,3545,3545,3545,3545,0
20230619,181800,243651560,3545,3545,3545,3545,0
20230619,181700,243651560,3545,3545,3545,3545,0
20230619,181600,243651560,3545,3545,3545,3545,0
20230619,181500,243651560,3545,3545,3545,3545,0
20230619,181400,243651560,3545,3545,3545,3545,0
20230619,181300,243651560,3545,3545,3545,3545,0
20230619,181200,243651560,3545,3545,3545,3545,0
20230619,181100,243651560,3545,3545,3545,3545,0
20230619,181000,243651560,3545,3545,3545,3545,0
20230619,180900,243651560,3545,3545,3545,3545,0
20230619,180800,243651560,3545,3545,3545,3545,0
20230619,180700,243651560,3545,3545,3545,3545,0
20230619,180600,243651560,3545,3545,3545,3545,0
20230619,180500,243651560,3545,3545,3545,3545,0
20230619,180400,243651560,3545,3545,3545,3545,0
20230619,180300,243651560,3545,3545,3545,3545,0
20230619,180200,243651560,3545,3545,3545,3545,0
20230619,180100,243651560,3545,3545,3545,3545,0
20230619,180000,243651560,3545,3545,3545,3545,0
20230619,175900,243651560,3545,3545,3545,3545,2605
20230619,175800,243651560,3545,3545,3545,3545,0
20230619,175700,243651560,3545,3545,3545,3545,0
20230619,175600,243651560,3545,3545,3545,3545,0
20230619,175500,243651560,3545,3545,3545,3545,0
20230619,175400,243651560,3545,3545,3545,3545,0
20230619,175300,243651560,3545,3545,3545,3545,0
20230619,175200,243651560,3545,3545,3545,3545,0
20230619,175100,243651560,3545,3545,3545,3545,0
20230619,175000,243651560,3545,3545,3545,3545,0
20230619,174900,243651560,3545,3545,3545,3545,0
20230619,174800,243651560,3545,3545,3545,3545,0
20230619,174700,243651560,3545,3545,3545,3545,0
20230619,174600,243651560,3545,3545,3545,3545,0
20230619,174500,243651560,3545,3545,3545,3545,0
20230619,174400,243651560,3545,3545,3545,3545,0
20230619,174300,243651560,3545,3545,3545,3545,0
20230619,174200,243651560,3545,3545,3545,3545,0
20230619,174100,243651560,3545,3545,3545,3545,0
20230619,174000,243651560,3545,3545,3545,3545,0
20230619,173900,243651560,3545,3545,3545,3545,0
20230619,173800,243651560,3545,3545,3545,3545,0
20230619,173700,243651560,3545,3545,3545,3545,0
20230619,173600,243651560,3545,3545,3545,3545,0
20230619,173500,243651560,3545,3545,3545,3545,0
20230619,173400,243651560,3545,3545,3545,3545,0
20230619,173300,243651560,3545,3545,3545,3545,0
20230619,173200,243651560,3545,3545,3545,3545,0
20230619,173100,243651560,3545,3545,3545,3545,0
20230619,173000,243651560,3545,3545,3545,3545,0
20230619,172900,243651560,3545,3545,3545,3545,2605
20230619,172800,243651560,3545,3545,3545,3545,0
20230619,172700,243651560,3545,3545,3545,3545,0
20230619,172600,243651560,3545,3545,3545,3545,0
20230619,172500,243651560,3545,3545,3545,3545,0
20230619,172400,243651560,3545,3545,3545,3545,0
20230619,172300,243651560,3545,3545,3545,3545,0
20230619,172200,243651560,3545,3545,3545,3545,0
20230619,172100,243651560,3545,3545,3545,3545,0
20230619,172000,243651560,3545,3545,3545,3545,0
20230619,171900,243651560,3545,3545,3545,3545,0
20230619,171800,243651560,3545,3545,3545,3545,0
20230619,171700,243651560,3545,3545,3545,3545,0
20230619,171600,243651560,3545,3545,3545,3545,0
20230619,171500,243651560,3545,3545,3545,3545,0
20230619,171400,243651560,3545,3545,3545,3545,0
20230619,171300,243651560,3545,3545,3545,3545,0
20230619,171200,243651560,3545,3545,3545,3545,0
20230619,171100,243651560,3545,3545,3545,3545,0
20230619,171000,243651560,3545,3545,3545,3545,0
20230619,170900,243651560,3545,3545,3545,3545,0
20230619,170800,243651560,3545,3545,3545,3545,0
20230619,170700,243651560,3545,3545,3545,3545,0
20230619,170600,243651560,3545,3545,3545,3545,0
20230619,170500,243651560,3545,3545,3545,3545,0
20230619,170400,243651560,3545,3545,3545,3545,0
20230619,170300,243651560,3545,3545,3545,3545,0
20230619,170200,243651560,3545,3545,3545,3545,0
20230619,170100,243651560,3545,3545,3545,3545,0
20230619,170000,243651560,3545,3545,3545,3545,0
20230619,165900,243651560,3545,3545,3545,3545,2605
20230619,165800,243651560,3545,3545,3545,3545,0
20230619,165700,243651560,3545,3545,3545,3545,0
20230619,165600,243651560,3545,3545,3545,3545,0
20230619,165500,243651560,3545,3545,3545,3545,0
20230619,165400,243651560,3545,3545,3545,3545,0
20230619,165300,243651560,3545,3545,3545,3545,0
20230619,165200,243651560,3545,3545,3545,3545,0
20230619,165100,243651560,3545,3545,3545,3545,0
20230619,165000,243651560,3545,3545,3545,3545,0
20230619,164900,243651560,3545,3545,3545,3545,0
20230619,164800,243651560,3545,3545,3545,3545,0
20230619,164700,243651560,3545,3545,3545,3545,0
20230619,164600,243651560,3545,3545,3545,3545,0
20230619,164500,243651560,3545,3545,3545,3545,0
20230619,164400,243651560,3545,3545,3545,3545,0
20230619,164300,243651560,3545,3545,3545,3545,0
20230619,164200,243651560,3545,3545,3545,3545,0
20230619,164100,243651560,3545,3545,3545,3545,0
20230619,164000,243651560,3545,3545,3545,3545,0
20230619,163900,243651560,3545,3545,3545,3545,0
20230619,163800,243651560,3545,3545,3545,3545,0
20230619,163700,243651560,3545,3545,3545,3545,0
20230619,163600,243651560,3545,3545,3545,3545,0
20230619,163500,243651560,3545,3545,3545,3545,0
20230619,163400,243651560,3545,3545,3545,3545,0
20230619,163300,243651560,3545,3545,3545,3545,0
20230619,163200,243651560,3545,3545,3545,3545,0
20230619,163100,243651560,3545,3545,3545,3545,0
20230619,163000,243651560,3545,3545,3545,3545,0
20230619,162900,243651560,3545,3545,3545,3545,2605
20230619,162800,243651560,3545,3545,3545,3545,0
20230619,162700,243651560,3545,3545,3545,3545,0
20230619,162600,243651560,3545,3545,3545,3545,0
20230619,162500,243651560,3545,3545,3545,3545,0
20230619,162400,243651560,3545,3545,3545,3545,0
20230619,162300,243651560,3545,3545,3545,3545,0
20230619,162200,243651560,3545,3545,3545,3545,0
20230619,162100,243651560,3545,3545,3545,3545,0
20230619,162000,243651560,3545,3545,3545,3545,0
20230619,161900,243651560,3545,3545,3545,3545,0
20230619,161800,243651560,3545,3545,3545,3545,0
20230619,161700,243651560,3545,3545,3545,3545,0
20230619,161600,243651560,3545,3545,3545,3545,0
20230619,161500,243651560,3545,3545,3545,3545,0
20230619,161400,243651560,3545,3545,3545,3545,0
20230619,161300,243651560,3545,3545,3545,3545,0
20230619,161200,243651560,3545,3545,3545,3545,0
20230619,161100,243651560,3545,3545,3545,3545,0
20230619,161000,243651560,3545,3545,3545,3545,0
20230619,160900,243651560,3545,3545,3545,3545,0
20230619,160800,243651560,3545,3545,3545,3545,0
20230619,160700,243651560,3545,3545,3545,3545,0
20230619,160600,243651560,3545,3545,3545,3545,0
20230619,160500,243651560,3545,3545,3545,3545,0
20230619,160400,243651560,3545,3545,3545,3545,0
20230619,160300,243651560,3545,3545,3545,3545,0
20230619,160200,243651560,3545,3545,3545,3545,0
20230619,160100,243651560,3545,3545,3545,3545,0
20230619,160000,243651560,3545,3545,3545,3545,0
20230619,155900,243651560,3545,3545,3545,3545,2605
20230619,155800,243651560,3545,3545,3545,3545,0
20230619,155700,243651560,3545,3545,3545,3545,0
20230619,155600,243651560,3545,3545,3545,3545,0
20230619,155500,243651560,3545,3545,3545,3545,0
20230619,155400,243651560,3545,3545,3545,3545,0
20230619,155300,243651560,3545,3545,3545,3545,0
20230619,155200,243651560,3545,3545,3545,3545,0
20230619,155100,243651560,3545,3545,3545,3545,0
20230619,155000,243651560,3545,3545,3545,3545,0
20230619,154900,243651560,3545,3545,3545,3545,0
20230619,154800,243651560,3545,3545,3545,3545,0
20230619,154700,243651560,3545,3545,3545,3545,0
20230619,154600,243651560,3545,3545,3545,3545,0
20230619,154500,243651560,3545,3545,3545,3545,0
20230619,154400,243651560,3545,3545,3545,3545,0
20230619,154300,243651560,3545,3545,3545,3545,0
20230619,154200,243651560,3545,3545,3545,3545,0
20230619,154100,243651560,3545,3545,3545,3545,0
20230619,154000,243651560,3545,3545,3545,3545,0
20230619,153900,243651560,3545,3545,3545,3545,0
20230619,153800,243651560,3545,3545,3545,3545,0
20230619,153700,243651560,3545,3545,3545,3545,0
20230619,153600,243651560,3545,3545,3545,3545,0
20230619,153500,243651560,3545,3545,3545,3545,0
20230619,153400,243651560,3545,3545,3545,3545,0
20230619,153300,243651560,3545,3545,3545,3545,0
20230619,153200,243651560,3545,3545,3545,3545,0
20230619,153100,243651560,3545,3545,3545,3545,0
20230619,153000,243651560,3545,3545,3545,3545,2605
20230619,152900,234416835,3525,3525,3525,3525,0
20230619,152800,234416835,3525,3525,3525,3525,0
20230619,152700,234416835,3525,3525,3525,3525,0
20230619,152600,234416835,3525,3525,3525,3525,0
20230619,152500,234416835,3525,3525,3525,3525,0
20230619,152400,234416835,3525,3525,3525,3525,0
20230619,152300,234416835,3525,3525,3525,3525,0
20230619,152200,234416835,3525,3525,3525,3525,0
20230619,152100,234416835,3525,3525,3525,3525,0
20230619,152000,234416835,3525,3525,3525,3525,0
20230619,151900,234416835,3525,3520,3525,3520,660
20230619,151800,232091435,3525,3525,3525,3525,39
20230619,151700,231953960,3520,3520,3520,3520,0
20230619,151600,231953960,3520,3520,3520,3520,1
20230619,151500,231950440,3525,3515,3525,3515,133
20230619,151400,231481735,3525,3525,3525,3525,0
20230619,151300,231481735,3525,3525,3525,3525,0
20230619,151200,231481735,3525,3525,3525,3525,1
20230619,151100,231478210,3520,3520,3520,3520,0
20230619,151000,231478210,3520,3520,3520,3520,0
20230619,150900,231478210,3520,3520,3520,3520,0
20230619,150800,231478210,3520,3520,3530,3515,2009
20230619,150700,224413355,3530,3530,3530,3530,0
20230619,150600,224413355,3530,3530,3530,3530,0
20230619,150500,224413355,3530,3530,3530,3530,0
20230619,150400,224413355,3530,3530,3530,3530,0
20230619,150300,224413355,3530,3530,3530,3530,1
20230619,150200,224409825,3520,3520,3520,3520,0
20230619,150100,224409825,3520,3520,3520,3520,0
20230619,150000,224409825,3520,3520,3520,3520,1
20230619,145900,224406305,3530,3530,3530,3530,5
20230619,145800,224388655,3530,3530,3530,3530,105
20230619,145700,224018005,3530,3530,3530,3530,0
20230619,145600,224018005,3530,3530,3530,3530,1
20230619,145500,224014475,3530,3530,3530,3530,0
20230619,145400,224014475,3530,3530,3530,3530,0
20230619,145300,224014475,3530,3530,3530,3530,0
20230619,145200,224014475,3530,3530,3530,3530,0
20230619,145100,224014475,3530,3530,3530,3530,5
20230619,145000,223996825,3530,3520,3530,3520,2
20230619,144900,223989775,3530,3530,3530,3530,0
20230619,144800,223989775,3530,3520,3530,3520,11
20230619,144700,223951045,3520,3520,3520,3515,3067
20230619,144600,213155290,3520,3525,3530,3520,2615
20230619,144500,203948445,3525,3525,3525,3525,0
20230619,144400,203948445,3525,3525,3525,3525,0
20230619,144300,203948445,3525,3525,3525,3525,3
20230619,144200,203937870,3520,3520,3520,3520,0
20230619,144100,203937870,3520,3520,3520,3520,0
20230619,144000,203937870,3520,3520,3520,3520,0
20230619,143900,203937870,3520,3520,3520,3520,48
20230619,143800,203768910,3520,3520,3520,3520,1
20230619,143700,203765390,3520,3520,3520,3520,0
20230619,143600,203765390,3520,3520,3520,3520,80
20230619,143500,203483790,3520,3520,3520,3520,0
20230619,143400,203483790,3520,3520,3520,3520,0
20230619,143300,203483790,3520,3520,3520,3520,0
20230619,143200,203483790,3520,3530,3530,3520,764
20230619,143100,200793420,3530,3530,3530,3530,0
20230619,143000,200793420,3530,3530,3530,3530,1100
20230619,142900,196910420,3530,3535,3535,3530,510
20230619,142800,195110070,3535,3530,3535,3530,347
20230619,142700,193885155,3525,3525,3525,3525,1
20230619,142600,193881630,3520,3520,3520,3520,0
20230619,142500,193881630,3520,3520,3520,3520,0
20230619,142400,193881630,3520,3520,3520,3520,0
20230619,142300,193881630,3520,3520,3520,3520,0
20230619,142200,193881630,3520,3520,3520,3520,0
20230619,142100,193881630,3520,3525,3525,3520,100
20230619,142000,193529270,3525,3525,3525,3525,0
20230619,141900,193529270,3525,3525,3525,3525,0
20230619,141800,193529270,3525,3525,3525,3525,0
20230619,141700,193529270,3525,3525,3525,3525,150
20230619,141600,193000520,3525,3525,3525,3525,0
20230619,141500,193000520,3525,3525,3525,3525,100
20230619,141400,192648020,3525,3525,3525,3525,0
20230619,141300,192648020,3525,3525,3525,3525,0
20230619,141200,192648020,3525,3525,3525,3525,3000
20230619,141100,182073020,3525,3525,3525,3525,0
20230619,141000,182073020,3525,3525,3525,3525,300
20230619,140900,181015520,3525,3525,3525,3525,300
20230619,140800,179958020,3525,3525,3525,3525,0
20230619,140700,179958020,3525,3525,3525,3525,300
20230619,140600,178900520,3525,3525,3525,3525,0
20230619,140500,178900520,3525,3525,3525,3525,0
20230619,140400,178900520,3525,3530,3530,3525,2407
20230619,140300,170415110,3530,3530,3530,3530,75
20230619,140200,170150360,3530,3530,3530,3530,0
20230619,140100,170150360,3530,3540,3540,3530,541
20230619,140000,168237475,3535,3535,3535,3535,0
20230619,135900,168237475,3535,3535,3535,3535,12
20230619,135800,168195055,3535,3535,3535,3535,1
20230619,135700,168191520,3530,3530,3530,3530,0
20230619,135600,168191520,3530,3530,3530,3530,0
20230619,135500,168191520,3530,3530,3530,3530,0
20230619,135400,168191520,3530,3530,3530,3530,3
20230619,135300,168180930,3530,3530,3530,3530,11
20230619,135200,168142100,3530,3535,3535,3530,311
20230619,135100,167042880,3540,3540,3540,3540,5
20230619,135000,167025180,3540,3540,3540,3540,0
20230619,134900,167025180,3540,3540,3540,3540,0
20230619,134800,167025180,3540,3540,3540,3540,2
20230619,134700,167018100,3535,3535,3535,3535,0
20230619,134600,167018100,3535,3535,3535,3535,0
20230619,134500,167018100,3535,3535,3535,3535,0
20230619,134400,167018100,3535,3535,3535,3535,0
20230619,134300,167018100,3535,3535,3535,3535,0
20230619,134200,167018100,3535,3535,3535,3535,6
20230619,134100,166996890,3535,3535,3535,3535,0
20230619,134000,166996890,3535,3535,3535,3535,0
20230619,133900,166996890,3535,3535,3535,3535,0
20230619,133800,166996890,3535,3535,3535,3535,0
20230619,133700,166996890,3535,3535,3535,3535,405
20230619,133600,165565215,3535,3535,3535,3535,95
20230619,133500,165229390,3545,3545,3545,3545,0
20230619,133400,165229390,3545,3545,3545,3545,1
20230619,133300,165225845,3520,3520,3520,3520,0
20230619,133200,165225845,3520,3520,3520,3520,0
20230619,133100,165225845,3520,3520,3520,3520,0
20230619,133000,165225845,3520,3520,3520,3520,0
20230619,132900,165225845,3520,3520,3520,3520,0
20230619,132800,165225845,3520,3520,3520,3520,0
20230619,132700,165225845,3520,3520,3520,3520,0
20230619,132600,165225845,3520,3520,3520,3520,0
20230619,132500,165225845,3520,3525,3525,3520,300
20230619,132400,164169475,3525,3525,3525,3525,0
20230619,132300,164169475,3525,3525,3525,3525,0
20230619,132200,164169475,3525,3530,3530,3525,100
20230619,132100,163816725,3525,3525,3525,3525,0
20230619,132000,163816725,3525,3525,3525,3525,1
20230619,131900,163813200,3525,3525,3525,3525,0
20230619,131800,163813200,3525,3525,3525,3525,770
20230619,131700,161098950,3525,3525,3525,3525,247
20230619,131600,160228275,3525,3525,3525,3525,1570
20230619,131500,154694025,3530,3530,3530,3530,0
20230619,131400,154694025,3530,3530,3530,3530,0
20230619,131300,154694025,3530,3530,3530,3530,1129
20230619,131200,150708655,3535,3535,3535,3535,0
20230619,131100,150708655,3535,3535,3535,3535,0
20230619,131000,150708655,3535,3535,3535,3535,376
20230619,130900,149379495,3535,3535,3535,3535,0
20230619,130800,149379495,3535,3535,3535,3535,300
20230619,130700,148318995,3535,3535,3535,3535,0
20230619,130600,148318995,3535,3535,3535,3535,0
20230619,130500,148318995,3535,3535,3535,3535,0
20230619,130400,148318995,3535,3535,3535,3535,56
20230619,130300,148121035,3530,3535,3535,3530,1544
20230619,130200,142667995,3540,3540,3540,3540,0
20230619,130100,142667995,3540,3540,3540,3540,100
20230619,130000,142313995,3535,3535,3535,3535,0
20230619,125900,142313995,3535,3535,3535,3535,0
20230619,125800,142313995,3535,3535,3535,3535,0
20230619,125700,142313995,3535,3535,3535,3535,1
20230619,125600,142310460,3535,3535,3535,3535,0
20230619,125500,142310460,3535,3535,3535,3535,200
20230619,125400,141603460,3535,3535,3535,3535,0
20230619,125300,141603460,3535,3535,3535,3535,0
20230619,125200,141603460,3535,3535,3535,3535,0
20230619,125100,141603460,3535,3535,3535,3535,0
20230619,125000,141603460,3535,3535,3535,3535,0
20230619,124900,141603460,3535,3535,3535,3535,0
20230619,124800,141603460,3535,3535,3535,3535,0
20230619,124700,141603460,3535,3535,3535,3535,0
20230619,124600,141603460,3535,3535,3535,3535,0
20230619,124500,141603460,3535,3535,3535,3535,80
20230619,124400,141320660,3535,3535,3535,3535,20
20230619,124300,141249960,3535,3535,3535,3535,0
20230619,124200,141249960,3535,3535,3535,3535,0
20230619,124100,141249960,3535,3535,3535,3535,3
20230619,124000,141239355,3535,3535,3535,3535,41
20230619,123900,141094420,3535,3535,3535,3535,4
20230619,123800,141080280,3535,3535,3535,3535,252
20230619,123700,140189460,3535,3535,3535,3535,0
20230619,123600,140189460,3535,3535,3535,3535,401
20230619,123500,138771925,3535,3535,3535,3535,0
20230619,123400,138771925,3535,3535,3535,3535,0
20230619,123300,138771925,3535,3535,3535,3535,15
20230619,123200,138718900,3530,3530,3530,3530,542
20230619,123100,136805640,3535,3535,3535,3535,430
20230619,123000,135285590,3535,3540,3540,3535,1528
20230619,122900,129884050,3540,3540,3540,3540,100
20230619,122800,129530050,3540,3540,3540,3540,0
20230619,122700,129530050,3540,3540,3540,3540,0
20230619,122600,129530050,3540,3540,3540,3540,0
20230619,122500,129530050,3540,3540,3540,3540,0
20230619,122400,129530050,3540,3540,3540,3540,0
20230619,122300,129530050,3540,3540,3540,3540,0
20230619,122200,129530050,3540,3540,3540,3540,100
20230619,122100,129176050,3545,3545,3545,3545,0
20230619,122000,129176050,3545,3545,3545,3545,0
20230619,121900,129176050,3545,3545,3545,3545,2
20230619,121800,129168960,3545,3545,3545,3545,0
20230619,121700,129168960,3545,3545,3545,3545,0
20230619,121600,129168960,3545,3545,3545,3545,100
20230619,121500,128814460,3545,3545,3545,3545,0
20230619,121400,128814460,3545,3545,3545,3545,0
20230619,121300,128814460,3545,3545,3545,3545,0
20230619,121200,128814460,3545,3545,3545,3545,0
20230619,121100,128814460,3545,3545,3545,3545,0
20230619,121000,128814460,3545,3545,3545,3545,0
20230619,120900,128814460,3545,3545,3545,3545,0
20230619,120800,128814460,3545,3545,3545,3545,0
20230619,120700,128814460,3545,3545,3545,3545,40
20230619,120600,128672660,3545,3545,3545,3545,0
20230619,120500,128672660,3545,3545,3545,3545,170
20230619,120400,128070010,3535,3535,3535,3535,0
20230619,120300,128070010,3535,3535,3535,3535,0
20230619,120200,128070010,3535,3540,3540,3535,8
20230619,120100,128041705,3540,3540,3540,3540,0
20230619,120000,128041705,3540,3540,3540,3540,0
20230619,115900,128041705,3540,3540,3540,3540,0
20230619,115800,128041705,3540,3540,3540,3540,0
20230619,115700,128041705,3540,3540,3540,3540,226
20230619,115600,127241665,3540,3540,3540,3540,300
20230619,115500,126179665,3545,3545,3545,3545,30
20230619,115400,126073315,3545,3545,3545,3545,11
20230619,115300,126034320,3545,3545,3545,3545,0
20230619,115200,126034320,3545,3545,3545,3545,3
20230619,115100,126023685,3545,3545,3545,3545,0
20230619,115000,126023685,3545,3545,3545,3545,0
20230619,114900,126023685,3545,3545,3545,3545,0
20230619,114800,126023685,3545,3545,3545,3545,0
20230619,114700,126023685,3545,3545,3545,3545,0
20230619,114600,126023685,3545,3545,3545,3545,0
20230619,114500,126023685,3545,3545,3545,3545,0
20230619,114400,126023685,3545,3545,3545,3545,0
20230619,114300,126023685,3545,3545,3545,3545,10
20230619,114200,125988235,3540,3540,3540,3540,0
20230619,114100,125988235,3540,3540,3540,3540,0
20230619,114000,125988235,3540,3540,3540,3540,0
20230619,113900,125988235,3540,3540,3540,3540,0
20230619,113800,125988235,3540,3540,3540,3540,2
20230619,113700,125981155,3545,3545,3545,3545,0
20230619,113600,125981155,3545,3545,3545,3545,0
20230619,113500,125981155,3545,3545,3545,3545,216
20230619,113400,125215435,3545,3545,3545,3545,0
20230619,113300,125215435,3545,3545,3545,3545,0
20230619,113200,125215435,3545,3545,3545,3545,0
20230619,113100,125215435,3545,3545,3545,3545,20
20230619,113000,125144535,3550,3550,3550,3550,837
20230619,112900,122173185,3550,3550,3550,3550,0
20230619,112800,122173185,3550,3550,3550,3550,0
20230619,112700,122173185,3550,3550,3550,3550,0
20230619,112600,122173185,3550,3550,3550,3550,4
20230619,112500,122158985,3550,3550,3550,3550,8
20230619,112400,122130585,3550,3550,3550,3550,0
20230619,112300,122130585,3550,3550,3550,3550,0
20230619,112200,122130585,3550,3550,3550,3550,0
20230619,112100,122130585,3550,3550,3550,3550,57
20230619,112000,121928235,3550,3550,3550,3550,12
20230619,111900,121885635,3550,3550,3550,3550,79
20230619,111800,121605185,3550,3550,3550,3550,0
20230619,111700,121605185,3550,3550,3550,3550,0
20230619,111600,121605185,3550,3550,3550,3550,0
20230619,111500,121605185,3550,3560,3560,3550,2051
20230619,111400,114323625,3560,3560,3565,3560,1080
20230619,111300,110478615,3550,3550,3550,3550,0
20230619,111200,110478615,3550,3555,3555,3550,1000
20230619,111100,106928595,3555,3555,3555,3555,55
20230619,111000,106733070,3560,3560,3560,3560,250
20230619,110900,105843070,3560,3560,3560,3560,0
20230619,110800,105843070,3560,3560,3560,3560,3
20230619,110700,105832390,3550,3550,3550,3550,0
20230619,110600,105832390,3550,3550,3550,3550,0
20230619,110500,105832390,3550,3550,3550,3550,0
20230619,110400,105832390,3550,3550,3550,3550,0
20230619,110300,105832390,3550,3550,3550,3550,12
20230619,110200,105789790,3550,3550,3550,3550,0
20230619,110100,105789790,3550,3550,3550,3550,0
20230619,110000,105789790,3550,3555,3555,3550,591
20230619,105900,103690350,3555,3555,3555,3555,0
20230619,105800,103690350,3555,3555,3555,3555,0
20230619,105700,103690350,3555,3555,3555,3555,0
20230619,105600,103690350,3555,3555,3555,3555,0
20230619,105500,103690350,3555,3555,3555,3555,74
20230619,105400,103427280,3560,3560,3560,3560,20
20230619,105300,103356080,3555,3555,3555,3555,0
20230619,105200,103356080,3555,3555,3555,3555,0
20230619,105100,103356080,3555,3555,3555,3555,0
20230619,105000,103356080,3555,3555,3555,3555,12
20230619,104900,103313420,3555,3555,3555,3555,0
20230619,104800,103313420,3555,3555,3555,3555,0
20230619,104700,103313420,3555,3555,3555,3555,0
20230619,104600,103313420,3555,3555,3555,3555,488
20230619,104500,101578580,3555,3555,3555,3555,500
20230619,104400,99801080,3555,3560,3560,3555,251
20230619,104300,98907685,3560,3560,3560,3560,0
20230619,104200,98907685,3560,3560,3560,3560,0
20230619,104100,98907685,3560,3560,3560,3560,0
20230619,104000,98907685,3560,3560,3560,3560,0
20230619,103900,98907685,3560,3560,3560,3560,632
20230619,103800,96657765,3555,3550,3555,3550,1300
20230619,103700,92037265,3550,3550,3550,3550,0
20230619,103600,92037265,3550,3550,3550,3550,0
20230619,103500,92037265,3550,3550,3550,3550,0
20230619,103400,92037265,3550,3550,3550,3550,0
20230619,103300,92037265,3550,3555,3555,3550,341
20230619,103200,90826215,3560,3560,3560,3560,100
20230619,103100,90470215,3565,3560,3565,3560,10
20230619,103000,90434575,3555,3555,3555,3555,490
20230619,102900,88692625,3555,3555,3555,3555,0
20230619,102800,88692625,3555,3555,3555,3555,0
20230619,102700,88692625,3555,3555,3555,3555,0
20230619,102600,88692625,3555,3555,3555,3555,0
20230619,102500,88692625,3555,3555,3555,3555,0
20230619,102400,88692625,3555,3555,3555,3555,0
20230619,102300,88692625,3555,3555,3555,3555,0
20230619,102200,88692625,3555,3555,3555,3555,10
20230619,102100,88657075,3555,3555,3555,3555,3
20230619,102000,88646410,3555,3555,3555,3555,0
20230619,101900,88646410,3555,3555,3555,3555,0
20230619,101800,88646410,3555,3555,3555,3555,0
20230619,101700,88646410,3555,3555,3555,3555,2
20230619,101600,88639300,3545,3545,3545,3545,0
20230619,101500,88639300,3545,3545,3545,3545,0
20230619,101400,88639300,3545,3545,3545,3545,0
20230619,101300,88639300,3545,3545,3545,3545,935
20230619,101200,85324725,3545,3545,3545,3545,0
20230619,101100,85324725,3545,3545,3545,3545,0
20230619,101000,85324725,3545,3545,3545,3540,1463
20230619,100900,80138705,3545,3550,3550,3545,200
20230619,100800,79429300,3565,3550,3565,3550,201
20230619,100700,78715735,3550,3560,3560,3550,100
20230619,100600,78359990,3565,3565,3565,3565,0
20230619,100500,78359990,3565,3565,3565,3565,1000
20230619,100400,74794990,3565,3565,3565,3565,0
20230619,100300,74794990,3565,3565,3565,3565,0
20230619,100200,74794990,3565,3565,3565,3565,0
20230619,100100,74794990,3565,3565,3565,3565,0
20230619,100000,74794990,3565,3565,3565,3565,105
20230619,095900,74420665,3565,3565,3565,3565,220
20230619,095800,73636365,3565,3570,3570,3565,530
20230619,095700,71744565,3565,3565,3565,3565,20
20230619,095600,71673265,3565,3565,3565,3565,0
20230619,095500,71673265,3565,3565,3565,3565,2
20230619,095400,71666135,3570,3570,3570,3570,0
20230619,095300,71666135,3570,3570,3570,3570,1071
20230619,095200,67842665,3570,3570,3570,3570,0
20230619,095100,67842665,3570,3570,3570,3570,20
20230619,095000,67771265,3570,3570,3570,3570,2
20230619,094900,67764125,3570,3570,3570,3570,0
20230619,094800,67764125,3570,3565,3570,3565,500
20230619,094700,65979150,3570,3570,3570,3570,45
20230619,094600,65818500,3570,3570,3570,3570,1
20230619,094500,65814930,3565,3560,3565,3560,4088
20230619,094400,51259150,3560,3560,3560,3560,40
20230619,094300,51116750,3560,3560,3560,3560,121
20230619,094200,50685990,3550,3550,3550,3550,0
20230619,094100,50685990,3550,3560,3560,3550,78
20230619,094000,50408420,3560,3560,3560,3560,3
20230619,093900,50397740,3550,3550,3560,3550,46
20230619,093800,50234420,3555,3555,3555,3555,1112
20230619,093700,46281260,3555,3555,3555,3555,22
20230619,093600,46203050,3555,3555,3555,3555,341
20230619,093500,44990795,3555,3555,3555,3545,54
20230619,093400,44798855,3555,3555,3555,3555,120
20230619,093300,44372255,3555,3555,3555,3555,105
20230619,093200,43998980,3555,3530,3555,3530,13
20230619,093100,43953065,3555,3555,3555,3555,106
20230619,093000,43576235,3555,3555,3555,3555,1
20230619,092900,43572680,3540,3540,3540,3540,0
20230619,092800,43572680,3540,3540,3540,3540,500
20230619,092700,41802680,3540,3530,3540,3525,1500
20230619,092600,36507550,3525,3525,3525,3525,0
20230619,092500,36507550,3525,3530,3530,3525,320
20230619,092400,35377955,3525,3535,3535,3525,400
20230619,092300,33966510,3550,3550,3550,3550,150
20230619,092200,33434010,3550,3545,3550,3545,3298
20230619,092100,21740100,3550,3550,3550,3550,500
20230619,092000,19965100,3550,3550,3550,3550,707
20230619,091900,17455250,3545,3545,3545,3545,110
20230619,091800,17065300,3545,3530,3545,3525,142
20230619,091700,16563885,3545,3545,3545,3545,1
20230619,091600,16560340,3530,3530,3530,3530,0
20230619,091500,16560340,3530,3545,3545,3530,685
20230619,091400,14132540,3525,3525,3525,3525,0
20230619,091300,14132540,3525,3545,3545,3525,7
20230619,091200,14107825,3545,3545,3545,3545,10
20230619,091100,14072375,3545,3540,3545,3540,425
20230619,091000,12567625,3540,3525,3540,3525,138
20230619,090900,12079690,3525,3525,3525,3525,472
20230619,090800,10415890,3525,3525,3525,3525,0
20230619,090700,10415890,3525,3525,3525,3525,0
20230619,090600,10415890,3525,3525,3525,3525,279
20230619,090500,9432415,3525,3525,3525,3525,0
20230619,090400,9432415,3525,3525,3525,3525,100
20230619,090300,9079915,3545,3545,3545,3545,10
20230619,090200,9044465,3555,3555,3555,3555,100
20230619,090100,8688965,3535,3530,3535,3525,989
20230619,090000,5199690,3530,3530,3530,3530,1473