KissMeData/014530/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,190300,203309325,3605,3605,3605,3605,591
20230620,190200,203309325,3605,3605,3605,3605,0
20230620,190100,203309325,3605,3605,3605,3605,0
20230620,190000,203309325,3605,3605,3605,3605,0
20230620,185900,203309325,3605,3605,3605,3605,0
20230620,185800,203309325,3605,3605,3605,3605,0
20230620,185700,203309325,3605,3605,3605,3605,0
20230620,185600,203309325,3605,3605,3605,3605,0
20230620,185500,203309325,3605,3605,3605,3605,0
20230620,185400,203309325,3605,3605,3605,3605,0
20230620,185300,203309325,3605,3605,3605,3605,0
20230620,185200,203309325,3605,3605,3605,3605,0
20230620,185100,203309325,3605,3605,3605,3605,0
20230620,185000,203309325,3605,3605,3605,3605,0
20230620,184900,203309325,3605,3605,3605,3605,0
20230620,184800,203309325,3605,3605,3605,3605,0
20230620,184700,203309325,3605,3605,3605,3605,0
20230620,184600,203309325,3605,3605,3605,3605,0
20230620,184500,203309325,3605,3605,3605,3605,0
20230620,184400,203309325,3605,3605,3605,3605,0
20230620,184300,203309325,3605,3605,3605,3605,0
20230620,184200,203309325,3605,3605,3605,3605,0
20230620,184100,203309325,3605,3605,3605,3605,0
20230620,184000,203309325,3605,3605,3605,3605,0
20230620,183900,203309325,3605,3605,3605,3605,0
20230620,183800,203309325,3605,3605,3605,3605,0
20230620,183700,203309325,3605,3605,3605,3605,0
20230620,183600,203309325,3605,3605,3605,3605,0
20230620,183500,203309325,3605,3605,3605,3605,0
20230620,183400,203309325,3605,3605,3605,3605,0
20230620,183300,203309325,3605,3605,3605,3605,591
20230620,183200,203309325,3605,3605,3605,3605,0
20230620,183100,203309325,3605,3605,3605,3605,0
20230620,183000,203309325,3605,3605,3605,3605,0
20230620,182900,203309325,3605,3605,3605,3605,0
20230620,182800,203309325,3605,3605,3605,3605,0
20230620,182700,203309325,3605,3605,3605,3605,0
20230620,182600,203309325,3605,3605,3605,3605,0
20230620,182500,203309325,3605,3605,3605,3605,0
20230620,182400,203309325,3605,3605,3605,3605,0
20230620,182300,203309325,3605,3605,3605,3605,0
20230620,182200,203309325,3605,3605,3605,3605,0
20230620,182100,203309325,3605,3605,3605,3605,0
20230620,182000,203309325,3605,3605,3605,3605,0
20230620,181900,203309325,3605,3605,3605,3605,0
20230620,181800,203309325,3605,3605,3605,3605,0
20230620,181700,203309325,3605,3605,3605,3605,0
20230620,181600,203309325,3605,3605,3605,3605,0
20230620,181500,203309325,3605,3605,3605,3605,0
20230620,181400,203309325,3605,3605,3605,3605,0
20230620,181300,203309325,3605,3605,3605,3605,0
20230620,181200,203309325,3605,3605,3605,3605,0
20230620,181100,203309325,3605,3605,3605,3605,0
20230620,181000,203309325,3605,3605,3605,3605,0
20230620,180900,203309325,3605,3605,3605,3605,0
20230620,180800,203309325,3605,3605,3605,3605,0
20230620,180700,203309325,3605,3605,3605,3605,0
20230620,180600,203309325,3605,3605,3605,3605,0
20230620,180500,203309325,3605,3605,3605,3605,0
20230620,180400,203309325,3605,3605,3605,3605,0
20230620,180300,203309325,3605,3605,3605,3605,591
20230620,180200,203309325,3605,3605,3605,3605,0
20230620,180100,203309325,3605,3605,3605,3605,0
20230620,180000,203309325,3605,3605,3605,3605,0
20230620,175900,203309325,3605,3605,3605,3605,0
20230620,175800,203309325,3605,3605,3605,3605,0
20230620,175700,203309325,3605,3605,3605,3605,0
20230620,175600,203309325,3605,3605,3605,3605,0
20230620,175500,203309325,3605,3605,3605,3605,0
20230620,175400,203309325,3605,3605,3605,3605,0
20230620,175300,203309325,3605,3605,3605,3605,0
20230620,175200,203309325,3605,3605,3605,3605,0
20230620,175100,203309325,3605,3605,3605,3605,0
20230620,175000,203309325,3605,3605,3605,3605,0
20230620,174900,203309325,3605,3605,3605,3605,0
20230620,174800,203309325,3605,3605,3605,3605,0
20230620,174700,203309325,3605,3605,3605,3605,0
20230620,174600,203309325,3605,3605,3605,3605,0
20230620,174500,203309325,3605,3605,3605,3605,0
20230620,174400,203309325,3605,3605,3605,3605,0
20230620,174300,203309325,3605,3605,3605,3605,0
20230620,174200,203309325,3605,3605,3605,3605,0
20230620,174100,203309325,3605,3605,3605,3605,0
20230620,174000,203309325,3605,3605,3605,3605,0
20230620,173900,203309325,3605,3605,3605,3605,0
20230620,173800,203309325,3605,3605,3605,3605,0
20230620,173700,203309325,3605,3605,3605,3605,0
20230620,173600,203309325,3605,3605,3605,3605,0
20230620,173500,203309325,3605,3605,3605,3605,0
20230620,173400,203309325,3605,3605,3605,3605,0
20230620,173300,203309325,3605,3605,3605,3605,591
20230620,173200,203309325,3605,3605,3605,3605,0
20230620,173100,203309325,3605,3605,3605,3605,0
20230620,173000,203309325,3605,3605,3605,3605,0
20230620,172900,203309325,3605,3605,3605,3605,0
20230620,172800,203309325,3605,3605,3605,3605,0
20230620,172700,203309325,3605,3605,3605,3605,0
20230620,172600,203309325,3605,3605,3605,3605,0
20230620,172500,203309325,3605,3605,3605,3605,0
20230620,172400,203309325,3605,3605,3605,3605,0
20230620,172300,203309325,3605,3605,3605,3605,0
20230620,172200,203309325,3605,3605,3605,3605,0
20230620,172100,203309325,3605,3605,3605,3605,0
20230620,172000,203309325,3605,3605,3605,3605,0
20230620,171900,203309325,3605,3605,3605,3605,0
20230620,171800,203309325,3605,3605,3605,3605,0
20230620,171700,203309325,3605,3605,3605,3605,0
20230620,171600,203309325,3605,3605,3605,3605,0
20230620,171500,203309325,3605,3605,3605,3605,0
20230620,171400,203309325,3605,3605,3605,3605,0
20230620,171300,203309325,3605,3605,3605,3605,0
20230620,171200,203309325,3605,3605,3605,3605,0
20230620,171100,203309325,3605,3605,3605,3605,0
20230620,171000,203309325,3605,3605,3605,3605,0
20230620,170900,203309325,3605,3605,3605,3605,0
20230620,170800,203309325,3605,3605,3605,3605,0
20230620,170700,203309325,3605,3605,3605,3605,0
20230620,170600,203309325,3605,3605,3605,3605,0
20230620,170500,203309325,3605,3605,3605,3605,0
20230620,170400,203309325,3605,3605,3605,3605,0
20230620,170300,203309325,3605,3605,3605,3605,591
20230620,170200,203309325,3605,3605,3605,3605,0
20230620,170100,203309325,3605,3605,3605,3605,0
20230620,170000,203309325,3605,3605,3605,3605,0
20230620,165900,203309325,3605,3605,3605,3605,0
20230620,165800,203309325,3605,3605,3605,3605,0
20230620,165700,203309325,3605,3605,3605,3605,0
20230620,165600,203309325,3605,3605,3605,3605,0
20230620,165500,203309325,3605,3605,3605,3605,0
20230620,165400,203309325,3605,3605,3605,3605,0
20230620,165300,203309325,3605,3605,3605,3605,0
20230620,165200,203309325,3605,3605,3605,3605,0
20230620,165100,203309325,3605,3605,3605,3605,0
20230620,165000,203309325,3605,3605,3605,3605,0
20230620,164900,203309325,3605,3605,3605,3605,0
20230620,164800,203309325,3605,3605,3605,3605,0
20230620,164700,203309325,3605,3605,3605,3605,0
20230620,164600,203309325,3605,3605,3605,3605,0
20230620,164500,203309325,3605,3605,3605,3605,0
20230620,164400,203309325,3605,3605,3605,3605,0
20230620,164300,203309325,3605,3605,3605,3605,0
20230620,164200,203309325,3605,3605,3605,3605,0
20230620,164100,203309325,3605,3605,3605,3605,0
20230620,164000,203309325,3605,3605,3605,3605,0
20230620,163900,203309325,3605,3605,3605,3605,0
20230620,163800,203309325,3605,3605,3605,3605,0
20230620,163700,203309325,3605,3605,3605,3605,0
20230620,163600,203309325,3605,3605,3605,3605,0
20230620,163500,203309325,3605,3605,3605,3605,0
20230620,163400,203309325,3605,3605,3605,3605,0
20230620,163300,203309325,3605,3605,3605,3605,591
20230620,163200,203309325,3605,3605,3605,3605,0
20230620,163100,203309325,3605,3605,3605,3605,0
20230620,163000,203309325,3605,3605,3605,3605,0
20230620,162900,203309325,3605,3605,3605,3605,0
20230620,162800,203309325,3605,3605,3605,3605,0
20230620,162700,203309325,3605,3605,3605,3605,0
20230620,162600,203309325,3605,3605,3605,3605,0
20230620,162500,203309325,3605,3605,3605,3605,0
20230620,162400,203309325,3605,3605,3605,3605,0
20230620,162300,203309325,3605,3605,3605,3605,0
20230620,162200,203309325,3605,3605,3605,3605,0
20230620,162100,203309325,3605,3605,3605,3605,0
20230620,162000,203309325,3605,3605,3605,3605,0
20230620,161900,203309325,3605,3605,3605,3605,0
20230620,161800,203309325,3605,3605,3605,3605,0
20230620,161700,203309325,3605,3605,3605,3605,0
20230620,161600,203309325,3605,3605,3605,3605,0
20230620,161500,203309325,3605,3605,3605,3605,0
20230620,161400,203309325,3605,3605,3605,3605,0
20230620,161300,203309325,3605,3605,3605,3605,0
20230620,161200,203309325,3605,3605,3605,3605,0
20230620,161100,203309325,3605,3605,3605,3605,0
20230620,161000,203309325,3605,3605,3605,3605,0
20230620,160900,203309325,3605,3605,3605,3605,0
20230620,160800,203309325,3605,3605,3605,3605,0
20230620,160700,203309325,3605,3605,3605,3605,0
20230620,160600,203309325,3605,3605,3605,3605,0
20230620,160500,203309325,3605,3605,3605,3605,0
20230620,160400,203309325,3605,3605,3605,3605,0
20230620,160300,203309325,3605,3605,3605,3605,591
20230620,160200,203309325,3605,3605,3605,3605,0
20230620,160100,203309325,3605,3605,3605,3605,0
20230620,160000,203309325,3605,3605,3605,3605,0
20230620,155900,203309325,3605,3605,3605,3605,0
20230620,155800,203309325,3605,3605,3605,3605,0
20230620,155700,203309325,3605,3605,3605,3605,0
20230620,155600,203309325,3605,3605,3605,3605,0
20230620,155500,203309325,3605,3605,3605,3605,0
20230620,155400,203309325,3605,3605,3605,3605,0
20230620,155300,203309325,3605,3605,3605,3605,0
20230620,155200,203309325,3605,3605,3605,3605,0
20230620,155100,203309325,3605,3605,3605,3605,0
20230620,155000,203309325,3605,3605,3605,3605,0
20230620,154900,203309325,3605,3605,3605,3605,0
20230620,154800,203309325,3605,3605,3605,3605,0
20230620,154700,203309325,3605,3605,3605,3605,0
20230620,154600,203309325,3605,3605,3605,3605,0
20230620,154500,203309325,3605,3605,3605,3605,0
20230620,154400,203309325,3605,3605,3605,3605,0
20230620,154300,203309325,3605,3605,3605,3605,0
20230620,154200,203309325,3605,3605,3605,3605,0
20230620,154100,203309325,3605,3605,3605,3605,0
20230620,154000,203309325,3605,3605,3605,3605,0
20230620,153900,203309325,3605,3605,3605,3605,0
20230620,153800,203309325,3605,3605,3605,3605,0
20230620,153700,203309325,3605,3605,3605,3605,0
20230620,153600,203309325,3605,3605,3605,3605,0
20230620,153500,203309325,3605,3605,3605,3605,0
20230620,153400,203309325,3605,3605,3605,3605,0
20230620,153300,203309325,3605,3605,3605,3605,591
20230620,153200,203309325,3605,3605,3605,3605,0
20230620,153100,203309325,3605,3605,3605,3605,0
20230620,153000,203309325,3605,3605,3605,3605,591
20230620,152900,201178770,3610,3610,3610,3610,0
20230620,152800,201178770,3610,3610,3610,3610,0
20230620,152700,201178770,3610,3610,3610,3610,0
20230620,152600,201178770,3610,3610,3610,3610,0
20230620,152500,201178770,3610,3610,3610,3610,0
20230620,152400,201178770,3610,3610,3610,3610,0
20230620,152300,201178770,3610,3610,3610,3610,0
20230620,152200,201178770,3610,3610,3610,3610,0
20230620,152100,201178770,3610,3610,3610,3610,0
20230620,152000,201178770,3610,3610,3610,3610,0
20230620,151900,201178770,3610,3600,3610,3600,246
20230620,151800,200293150,3610,3610,3610,3610,0
20230620,151700,200293150,3610,3610,3610,3610,0
20230620,151600,200293150,3610,3610,3610,3610,0
20230620,151500,200293150,3610,3610,3610,3610,0
20230620,151400,200293150,3610,3610,3610,3610,0
20230620,151300,200293150,3610,3610,3610,3610,0
20230620,151200,200293150,3610,3610,3610,3610,0
20230620,151100,200293150,3610,3610,3610,3610,50
20230620,151000,200112650,3610,3610,3610,3610,0
20230620,150900,200112650,3610,3610,3610,3610,0
20230620,150800,200112650,3610,3610,3610,3610,1
20230620,150700,200109040,3605,3605,3605,3605,274
20230620,150600,199121270,3610,3610,3610,3610,0
20230620,150500,199121270,3610,3610,3610,3610,0
20230620,150400,199121270,3610,3610,3610,3610,0
20230620,150300,199121270,3610,3610,3610,3610,0
20230620,150200,199121270,3610,3610,3610,3610,1
20230620,150100,199117660,3605,3605,3605,3605,0
20230620,150000,199117660,3605,3605,3605,3605,1500
20230620,145900,193710160,3605,3610,3610,3605,674
20230620,145800,191279540,3620,3620,3620,3620,0
20230620,145700,191279540,3620,3620,3620,3620,0
20230620,145600,191279540,3620,3620,3620,3620,0
20230620,145500,191279540,3620,3620,3620,3620,0
20230620,145400,191279540,3620,3620,3620,3620,0
20230620,145300,191279540,3620,3620,3620,3620,0
20230620,145200,191279540,3620,3610,3620,3610,901
20230620,145100,188026920,3620,3620,3620,3620,0
20230620,145000,188026920,3620,3620,3620,3620,0
20230620,144900,188026920,3620,3620,3620,3620,0
20230620,144800,188026920,3620,3620,3620,3620,0
20230620,144700,188026920,3620,3620,3620,3620,0
20230620,144600,188026920,3620,3620,3620,3620,0
20230620,144500,188026920,3620,3620,3620,3620,0
20230620,144400,188026920,3620,3620,3620,3620,0
20230620,144300,188026920,3620,3620,3620,3620,1
20230620,144200,188023300,3610,3610,3610,3610,0
20230620,144100,188023300,3610,3620,3620,3610,4
20230620,144000,188008850,3620,3620,3620,3620,0
20230620,143900,188008850,3620,3620,3620,3620,0
20230620,143800,188008850,3620,3620,3620,3620,0
20230620,143700,188008850,3620,3620,3620,3620,0
20230620,143600,188008850,3620,3620,3620,3620,0
20230620,143500,188008850,3620,3620,3620,3620,0
20230620,143400,188008850,3620,3620,3620,3620,0
20230620,143300,188008850,3620,3620,3620,3620,0
20230620,143200,188008850,3620,3610,3620,3605,20
20230620,143100,187936730,3620,3620,3620,3620,0
20230620,143000,187936730,3620,3620,3620,3620,0
20230620,142900,187936730,3620,3620,3620,3620,0
20230620,142800,187936730,3620,3620,3620,3620,0
20230620,142700,187936730,3620,3620,3620,3620,0
20230620,142600,187936730,3620,3620,3620,3620,0
20230620,142500,187936730,3620,3620,3620,3620,0
20230620,142400,187936730,3620,3620,3620,3620,0
20230620,142300,187936730,3620,3620,3620,3620,0
20230620,142200,187936730,3620,3620,3620,3620,0
20230620,142100,187936730,3620,3620,3620,3620,0
20230620,142000,187936730,3620,3620,3620,3620,0
20230620,141900,187936730,3620,3620,3620,3620,0
20230620,141800,187936730,3620,3615,3620,3615,139
20230620,141700,187433910,3615,3615,3615,3615,0
20230620,141600,187433910,3615,3615,3615,3615,0
20230620,141500,187433910,3615,3615,3615,3615,1
20230620,141400,187430295,3605,3610,3610,3605,109
20230620,141300,187037230,3615,3615,3615,3615,0
20230620,141200,187037230,3615,3615,3615,3615,0
20230620,141100,187037230,3615,3615,3615,3615,0
20230620,141000,187037230,3615,3615,3615,3615,0
20230620,140900,187037230,3615,3615,3615,3615,0
20230620,140800,187037230,3615,3615,3615,3615,0
20230620,140700,187037230,3615,3615,3615,3615,0
20230620,140600,187037230,3615,3615,3615,3615,8
20230620,140500,187008310,3615,3615,3615,3615,0
20230620,140400,187008310,3615,3615,3615,3615,0
20230620,140300,187008310,3615,3615,3615,3615,0
20230620,140200,187008310,3615,3615,3615,3615,0
20230620,140100,187008310,3615,3610,3615,3610,11
20230620,140000,186968595,3615,3615,3615,3615,0
20230620,135900,186968595,3615,3615,3615,3615,0
20230620,135800,186968595,3615,3615,3615,3615,0
20230620,135700,186968595,3615,3615,3615,3615,0
20230620,135600,186968595,3615,3615,3615,3615,0
20230620,135500,186968595,3615,3615,3615,3615,0
20230620,135400,186968595,3615,3615,3615,3615,0
20230620,135300,186968595,3615,3615,3615,3615,0
20230620,135200,186968595,3615,3615,3615,3615,0
20230620,135100,186968595,3615,3615,3615,3615,0
20230620,135000,186968595,3615,3615,3615,3615,0
20230620,134900,186968595,3615,3615,3615,3615,0
20230620,134800,186968595,3615,3615,3615,3615,0
20230620,134700,186968595,3615,3615,3615,3615,0
20230620,134600,186968595,3615,3615,3615,3615,0
20230620,134500,186968595,3615,3615,3615,3615,0
20230620,134400,186968595,3615,3615,3615,3615,0
20230620,134300,186968595,3615,3615,3615,3615,20
20230620,134200,186896295,3615,3615,3615,3615,0
20230620,134100,186896295,3615,3615,3615,3615,0
20230620,134000,186896295,3615,3615,3615,3615,0
20230620,133900,186896295,3615,3615,3615,3615,0
20230620,133800,186896295,3615,3615,3615,3615,5
20230620,133700,186878220,3620,3620,3620,3620,0
20230620,133600,186878220,3620,3620,3620,3620,0
20230620,133500,186878220,3620,3620,3620,3620,0
20230620,133400,186878220,3620,3620,3620,3620,0
20230620,133300,186878220,3620,3620,3620,3620,1
20230620,133200,186874600,3600,3600,3600,3600,0
20230620,133100,186874600,3600,3600,3600,3600,0
20230620,133000,186874600,3600,3600,3600,3600,0
20230620,132900,186874600,3600,3600,3600,3600,0
20230620,132800,186874600,3600,3600,3600,3600,0
20230620,132700,186874600,3600,3600,3600,3600,0
20230620,132600,186874600,3600,3600,3600,3600,82
20230620,132500,186579400,3600,3600,3600,3600,0
20230620,132400,186579400,3600,3600,3600,3600,0
20230620,132300,186579400,3600,3605,3605,3600,1226
20230620,132200,182161925,3620,3620,3620,3620,1
20230620,132100,182158305,3605,3610,3610,3605,1992
20230620,132000,174976725,3610,3610,3610,3610,0
20230620,131900,174976725,3610,3610,3610,3610,0
20230620,131800,174976725,3610,3610,3610,3610,0
20230620,131700,174976725,3610,3610,3610,3610,0
20230620,131600,174976725,3610,3610,3610,3610,0
20230620,131500,174976725,3610,3615,3615,3610,503
20230620,131400,173160840,3610,3610,3610,3610,0
20230620,131300,173160840,3610,3610,3610,3610,0
20230620,131200,173160840,3610,3610,3610,3610,0
20230620,131100,173160840,3610,3610,3610,3610,0
20230620,131000,173160840,3610,3610,3610,3610,0
20230620,130900,173160840,3610,3610,3610,3610,0
20230620,130800,173160840,3610,3610,3610,3610,0
20230620,130700,173160840,3610,3610,3610,3610,0
20230620,130600,173160840,3610,3610,3610,3610,0
20230620,130500,173160840,3610,3610,3610,3610,0
20230620,130400,173160840,3610,3610,3610,3610,0
20230620,130300,173160840,3610,3610,3610,3610,0
20230620,130200,173160840,3610,3610,3610,3610,0
20230620,130100,173160840,3610,3610,3610,3610,0
20230620,130000,173160840,3610,3610,3610,3610,0
20230620,125900,173160840,3610,3610,3610,3610,0
20230620,125800,173160840,3610,3610,3610,3610,2191
20230620,125700,165251330,3615,3615,3615,3615,0
20230620,125600,165251330,3615,3615,3615,3615,0
20230620,125500,165251330,3615,3615,3615,3615,1
20230620,125400,165247715,3625,3625,3625,3625,0
20230620,125300,165247715,3625,3625,3625,3625,8
20230620,125200,165218715,3625,3615,3625,3615,1226
20230620,125100,160781350,3615,3615,3615,3615,0
20230620,125000,160781350,3615,3615,3615,3615,0
20230620,124900,160781350,3615,3615,3615,3615,0
20230620,124800,160781350,3615,3615,3615,3615,0
20230620,124700,160781350,3615,3615,3615,3615,0
20230620,124600,160781350,3615,3615,3615,3615,8
20230620,124500,160752430,3615,3615,3615,3615,80
20230620,124400,160463230,3620,3620,3620,3620,0
20230620,124300,160463230,3620,3620,3620,3620,0
20230620,124200,160463230,3620,3620,3620,3620,0
20230620,124100,160463230,3620,3620,3620,3620,20
20230620,124000,160390830,3615,3615,3615,3615,0
20230620,123900,160390830,3615,3615,3615,3615,0
20230620,123800,160390830,3615,3615,3615,3615,1
20230620,123700,160387215,3620,3620,3620,3620,0
20230620,123600,160387215,3620,3620,3620,3620,0
20230620,123500,160387215,3620,3615,3620,3615,301
20230620,123400,159299095,3620,3620,3620,3620,1
20230620,123300,159295475,3620,3620,3620,3620,0
20230620,123200,159295475,3620,3620,3620,3620,0
20230620,123100,159295475,3620,3620,3620,3620,0
20230620,123000,159295475,3620,3620,3620,3620,0
20230620,122900,159295475,3620,3620,3620,3620,8
20230620,122800,159266515,3615,3615,3615,3615,1
20230620,122700,159262900,3615,3615,3615,3615,0
20230620,122600,159262900,3615,3615,3615,3615,0
20230620,122500,159262900,3615,3615,3615,3615,0
20230620,122400,159262900,3615,3615,3615,3615,0
20230620,122300,159262900,3615,3615,3615,3615,0
20230620,122200,159262900,3615,3615,3615,3615,0
20230620,122100,159262900,3615,3615,3615,3615,18
20230620,122000,159197830,3615,3615,3615,3615,0
20230620,121900,159197830,3615,3615,3615,3615,0
20230620,121800,159197830,3615,3615,3615,3615,0
20230620,121700,159197830,3615,3615,3615,3615,3
20230620,121600,159186985,3615,3615,3615,3615,0
20230620,121500,159186985,3615,3615,3615,3615,0
20230620,121400,159186985,3615,3615,3615,3615,10
20230620,121300,159150835,3615,3615,3615,3615,0
20230620,121200,159150835,3615,3615,3615,3615,0
20230620,121100,159150835,3615,3615,3615,3615,0
20230620,121000,159150835,3615,3615,3615,3615,0
20230620,120900,159150835,3615,3615,3615,3615,0
20230620,120800,159150835,3615,3615,3615,3615,11
20230620,120700,159111070,3615,3615,3615,3615,0
20230620,120600,159111070,3615,3615,3615,3615,0
20230620,120500,159111070,3615,3615,3615,3615,0
20230620,120400,159111070,3615,3615,3615,3615,0
20230620,120300,159111070,3615,3615,3615,3615,0
20230620,120200,159111070,3615,3615,3615,3615,0
20230620,120100,159111070,3615,3615,3615,3615,0
20230620,120000,159111070,3615,3615,3615,3615,0
20230620,115900,159111070,3615,3615,3615,3615,0
20230620,115800,159111070,3615,3615,3615,3615,0
20230620,115700,159111070,3615,3615,3615,3615,0
20230620,115600,159111070,3615,3615,3615,3615,0
20230620,115500,159111070,3615,3615,3615,3615,0
20230620,115400,159111070,3615,3615,3615,3615,0
20230620,115300,159111070,3615,3615,3615,3615,615
20230620,115200,156887845,3620,3620,3620,3620,0
20230620,115100,156887845,3620,3620,3620,3620,0
20230620,115000,156887845,3620,3620,3620,3620,0
20230620,114900,156887845,3620,3620,3620,3620,0
20230620,114800,156887845,3620,3620,3620,3620,0
20230620,114700,156887845,3620,3620,3620,3620,0
20230620,114600,156887845,3620,3620,3620,3620,0
20230620,114500,156887845,3620,3620,3620,3620,0
20230620,114400,156887845,3620,3620,3620,3620,0
20230620,114300,156887845,3620,3620,3620,3620,0
20230620,114200,156887845,3620,3620,3620,3620,0
20230620,114100,156887845,3620,3620,3620,3620,0
20230620,114000,156887845,3620,3620,3620,3620,24
20230620,113900,156800965,3620,3620,3620,3620,0
20230620,113800,156800965,3620,3620,3620,3620,0
20230620,113700,156800965,3620,3620,3620,3620,0
20230620,113600,156800965,3620,3620,3620,3620,725
20230620,113500,154176465,3620,3620,3620,3620,0
20230620,113400,154176465,3620,3620,3620,3620,0
20230620,113300,154176465,3620,3620,3620,3620,0
20230620,113200,154176465,3620,3620,3620,3620,0
20230620,113100,154176465,3620,3620,3620,3620,0
20230620,113000,154176465,3620,3620,3620,3620,0
20230620,112900,154176465,3620,3620,3620,3620,0
20230620,112800,154176465,3620,3620,3620,3620,0
20230620,112700,154176465,3620,3620,3620,3620,0
20230620,112600,154176465,3620,3620,3620,3620,0
20230620,112500,154176465,3620,3620,3620,3620,0
20230620,112400,154176465,3620,3620,3620,3620,6
20230620,112300,154154745,3620,3620,3620,3620,0
20230620,112200,154154745,3620,3620,3620,3620,0
20230620,112100,154154745,3620,3620,3620,3620,1000
20230620,112000,150534745,3620,3620,3620,3620,0
20230620,111900,150534745,3620,3620,3620,3620,0
20230620,111800,150534745,3620,3620,3620,3620,0
20230620,111700,150534745,3620,3620,3620,3620,0
20230620,111600,150534745,3620,3620,3620,3620,113
20230620,111500,150125685,3620,3620,3620,3620,1
20230620,111400,150122065,3620,3620,3620,3620,0
20230620,111300,150122065,3620,3620,3620,3620,0
20230620,111200,150122065,3620,3620,3620,3620,1
20230620,111100,150118445,3620,3620,3620,3620,0
20230620,111000,150118445,3620,3620,3620,3620,10
20230620,110900,150082245,3620,3620,3620,3620,0
20230620,110800,150082245,3620,3620,3620,3620,0
20230620,110700,150082245,3620,3620,3620,3620,16
20230620,110600,150024325,3620,3620,3620,3620,0
20230620,110500,150024325,3620,3615,3620,3615,5165
20230620,110400,131327850,3615,3615,3615,3615,0
20230620,110300,131327850,3615,3615,3615,3615,0
20230620,110200,131327850,3615,3615,3615,3615,2
20230620,110100,131320620,3610,3610,3610,3610,0
20230620,110000,131320620,3610,3610,3610,3610,0
20230620,105900,131320620,3610,3610,3610,3610,0
20230620,105800,131320620,3610,3610,3610,3610,0
20230620,105700,131320620,3610,3610,3610,3610,0
20230620,105600,131320620,3610,3610,3610,3610,0
20230620,105500,131320620,3610,3610,3610,3610,0
20230620,105400,131320620,3610,3610,3610,3610,0
20230620,105300,131320620,3610,3610,3610,3610,0
20230620,105200,131320620,3610,3610,3610,3610,0
20230620,105100,131320620,3610,3610,3610,3610,0
20230620,105000,131320620,3610,3610,3610,3610,0
20230620,104900,131320620,3610,3610,3610,3610,0
20230620,104800,131320620,3610,3610,3610,3610,570
20230620,104700,129262920,3610,3610,3610,3610,0
20230620,104600,129262920,3610,3610,3610,3610,0
20230620,104500,129262920,3610,3610,3610,3610,80
20230620,104400,128974120,3620,3620,3620,3620,0
20230620,104300,128974120,3620,3620,3620,3620,0
20230620,104200,128974120,3620,3620,3620,3620,0
20230620,104100,128974120,3620,3620,3620,3620,0
20230620,104000,128974120,3620,3620,3620,3620,0
20230620,103900,128974120,3620,3620,3620,3620,0
20230620,103800,128974120,3620,3620,3620,3620,30
20230620,103700,128865520,3620,3620,3620,3620,0
20230620,103600,128865520,3620,3620,3620,3620,0
20230620,103500,128865520,3620,3620,3620,3620,0
20230620,103400,128865520,3620,3620,3620,3620,0
20230620,103300,128865520,3620,3620,3620,3620,0
20230620,103200,128865520,3620,3620,3620,3620,1
20230620,103100,128861900,3625,3625,3625,3625,0
20230620,103000,128861900,3625,3625,3625,3625,0
20230620,102900,128861900,3625,3625,3625,3625,2
20230620,102800,128854650,3630,3630,3630,3630,0
20230620,102700,128854650,3630,3630,3630,3630,1
20230620,102600,128851020,3610,3610,3610,3610,0
20230620,102500,128851020,3610,3610,3610,3610,0
20230620,102400,128851020,3610,3620,3620,3605,6612
20230620,102300,104981500,3620,3620,3620,3620,0
20230620,102200,104981500,3620,3620,3620,3620,200
20230620,102100,104257500,3620,3620,3620,3620,212
20230620,102000,103490060,3620,3620,3620,3620,0
20230620,101900,103490060,3620,3620,3620,3620,0
20230620,101800,103490060,3620,3620,3620,3620,0
20230620,101700,103490060,3620,3620,3620,3620,0
20230620,101600,103490060,3620,3620,3620,3620,1
20230620,101500,103486440,3615,3615,3615,3615,483
20230620,101400,101740395,3610,3610,3610,3610,461
20230620,101300,100076185,3610,3610,3610,3610,0
20230620,101200,100076185,3610,3610,3610,3610,0
20230620,101100,100076185,3610,3605,3610,3605,649
20230620,101000,97734265,3605,3605,3605,3605,2
20230620,100900,97727055,3600,3600,3600,3600,0
20230620,100800,97727055,3600,3600,3600,3600,0
20230620,100700,97727055,3600,3600,3600,3600,471
20230620,100600,96031455,3600,3600,3600,3600,20
20230620,100500,95959455,3600,3600,3600,3600,413
20230620,100400,94472655,3610,3610,3610,3610,300
20230620,100300,93389655,3595,3595,3595,3595,0
20230620,100200,93389655,3595,3595,3595,3595,0
20230620,100100,93389655,3595,3605,3605,3595,404
20230620,100000,91936575,3605,3605,3605,3605,0
20230620,095900,91936575,3605,3605,3605,3605,0
20230620,095800,91936575,3605,3605,3605,3605,50
20230620,095700,91756325,3605,3605,3605,3605,255
20230620,095600,90837050,3610,3610,3610,3610,0
20230620,095500,90837050,3610,3610,3610,3610,0
20230620,095400,90837050,3610,3610,3610,3610,0
20230620,095300,90837050,3610,3610,3610,3610,0
20230620,095200,90837050,3610,3610,3610,3610,0
20230620,095100,90837050,3610,3610,3610,3610,0
20230620,095000,90837050,3610,3610,3610,3610,0
20230620,094900,90837050,3610,3610,3610,3610,0
20230620,094800,90837050,3610,3610,3610,3610,0
20230620,094700,90837050,3610,3610,3610,3610,0
20230620,094600,90837050,3610,3610,3610,3610,50
20230620,094500,90656550,3605,3605,3605,3605,50
20230620,094400,90476300,3620,3620,3620,3620,0
20230620,094300,90476300,3620,3620,3620,3620,0
20230620,094200,90476300,3620,3605,3620,3605,7
20230620,094100,90451035,3600,3610,3610,3600,1960
20230620,094000,83389935,3610,3620,3620,3610,321
20230620,093900,82230915,3620,3620,3620,3620,0
20230620,093800,82230915,3620,3620,3620,3620,10
20230620,093700,82194715,3625,3625,3625,3625,1
20230620,093600,82191090,3625,3625,3625,3625,5
20230620,093500,82172965,3615,3615,3615,3615,233
20230620,093400,81330670,3615,3615,3615,3615,1
20230620,093300,81327055,3610,3610,3615,3610,122
20230620,093200,80886625,3615,3615,3615,3605,383
20230620,093100,79503640,3620,3625,3625,3620,14
20230620,093000,79452895,3625,3625,3625,3625,298
20230620,092900,78372645,3615,3620,3620,3615,201
20230620,092800,77646025,3620,3620,3620,3620,198
20230620,092700,76929265,3620,3615,3620,3615,62
20230620,092600,76705125,3615,3615,3615,3615,0
20230620,092500,76705125,3615,3615,3615,3615,0
20230620,092400,76705125,3615,3615,3615,3610,1521
20230620,092300,71212205,3620,3620,3620,3615,579
20230620,092200,69118365,3625,3640,3640,3625,443
20230620,092100,67510895,3640,3640,3640,3640,696
20230620,092000,64977455,3640,3640,3640,3640,1539
20230620,091900,59375495,3640,3640,3640,3640,200
20230620,091800,58647495,3640,3640,3640,3635,1842
20230620,091700,51944115,3640,3640,3640,3640,120
20230620,091600,51507315,3645,3640,3645,3640,1265
20230620,091500,46896890,3640,3635,3640,3635,2000
20230620,091400,39620090,3635,3630,3635,3630,10
20230620,091300,39583745,3625,3635,3635,3620,702
20230620,091200,37041475,3630,3620,3630,3620,354
20230620,091100,35756855,3630,3640,3640,3630,200
20230620,091000,35029855,3640,3640,3640,3640,101
20230620,090900,34662215,3640,3630,3640,3630,1199
20230620,090800,30299480,3635,3625,3635,3625,2503
20230620,090700,21213295,3625,3625,3625,3625,4
20230620,090600,21198795,3630,3600,3630,3600,3875
20230620,090500,7227945,3600,3600,3600,3600,574
20230620,090400,5161545,3595,3595,3595,3595,0
20230620,090300,5161545,3595,3600,3600,3595,416
20230620,090200,3665945,3600,3600,3600,3600,767
20230620,090100,904745,3605,3605,3605,3605,200
20230620,090000,183745,3605,3600,3605,3600,51