KissMeData/080420/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,184000,59941110,3205,3205,3205,3205,1403
20230619,183900,59941110,3205,3205,3205,3205,0
20230619,183800,59941110,3205,3205,3205,3205,0
20230619,183700,59941110,3205,3205,3205,3205,0
20230619,183600,59941110,3205,3205,3205,3205,0
20230619,183500,59941110,3205,3205,3205,3205,0
20230619,183400,59941110,3205,3205,3205,3205,0
20230619,183300,59941110,3205,3205,3205,3205,0
20230619,183200,59941110,3205,3205,3205,3205,0
20230619,183100,59941110,3205,3205,3205,3205,0
20230619,183000,59941110,3205,3205,3205,3205,0
20230619,182900,59941110,3205,3205,3205,3205,0
20230619,182800,59941110,3205,3205,3205,3205,0
20230619,182700,59941110,3205,3205,3205,3205,0
20230619,182600,59941110,3205,3205,3205,3205,0
20230619,182500,59941110,3205,3205,3205,3205,0
20230619,182400,59941110,3205,3205,3205,3205,0
20230619,182300,59941110,3205,3205,3205,3205,0
20230619,182200,59941110,3205,3205,3205,3205,0
20230619,182100,59941110,3205,3205,3205,3205,0
20230619,182000,59941110,3205,3205,3205,3205,0
20230619,181900,59941110,3205,3205,3205,3205,0
20230619,181800,59941110,3205,3205,3205,3205,0
20230619,181700,59941110,3205,3205,3205,3205,0
20230619,181600,59941110,3205,3205,3205,3205,0
20230619,181500,59941110,3205,3205,3205,3205,0
20230619,181400,59941110,3205,3205,3205,3205,0
20230619,181300,59941110,3205,3205,3205,3205,0
20230619,181200,59941110,3205,3205,3205,3205,0
20230619,181100,59941110,3205,3205,3205,3205,0
20230619,181000,59941110,3205,3205,3205,3205,1403
20230619,180900,59941110,3205,3205,3205,3205,0
20230619,180800,59941110,3205,3205,3205,3205,0
20230619,180700,59941110,3205,3205,3205,3205,0
20230619,180600,59941110,3205,3205,3205,3205,0
20230619,180500,59941110,3205,3205,3205,3205,0
20230619,180400,59941110,3205,3205,3205,3205,0
20230619,180300,59941110,3205,3205,3205,3205,0
20230619,180200,59941110,3205,3205,3205,3205,0
20230619,180100,59941110,3205,3205,3205,3205,0
20230619,180000,59941110,3205,3205,3205,3205,0
20230619,175900,59941110,3205,3205,3205,3205,0
20230619,175800,59941110,3205,3205,3205,3205,0
20230619,175700,59941110,3205,3205,3205,3205,0
20230619,175600,59941110,3205,3205,3205,3205,0
20230619,175500,59941110,3205,3205,3205,3205,0
20230619,175400,59941110,3205,3205,3205,3205,0
20230619,175300,59941110,3205,3205,3205,3205,0
20230619,175200,59941110,3205,3205,3205,3205,0
20230619,175100,59941110,3205,3205,3205,3205,0
20230619,175000,59941110,3205,3205,3205,3205,0
20230619,174900,59941110,3205,3205,3205,3205,0
20230619,174800,59941110,3205,3205,3205,3205,0
20230619,174700,59941110,3205,3205,3205,3205,0
20230619,174600,59941110,3205,3205,3205,3205,0
20230619,174500,59941110,3205,3205,3205,3205,0
20230619,174400,59941110,3205,3205,3205,3205,0
20230619,174300,59941110,3205,3205,3205,3205,0
20230619,174200,59941110,3205,3205,3205,3205,0
20230619,174100,59941110,3205,3205,3205,3205,0
20230619,174000,59941110,3205,3205,3205,3205,1403
20230619,173900,59941110,3205,3205,3205,3205,0
20230619,173800,59941110,3205,3205,3205,3205,0
20230619,173700,59941110,3205,3205,3205,3205,0
20230619,173600,59941110,3205,3205,3205,3205,0
20230619,173500,59941110,3205,3205,3205,3205,0
20230619,173400,59941110,3205,3205,3205,3205,0
20230619,173300,59941110,3205,3205,3205,3205,0
20230619,173200,59941110,3205,3205,3205,3205,0
20230619,173100,59941110,3205,3205,3205,3205,0
20230619,173000,59941110,3205,3205,3205,3205,0
20230619,172900,59941110,3205,3205,3205,3205,0
20230619,172800,59941110,3205,3205,3205,3205,0
20230619,172700,59941110,3205,3205,3205,3205,0
20230619,172600,59941110,3205,3205,3205,3205,0
20230619,172500,59941110,3205,3205,3205,3205,0
20230619,172400,59941110,3205,3205,3205,3205,0
20230619,172300,59941110,3205,3205,3205,3205,0
20230619,172200,59941110,3205,3205,3205,3205,0
20230619,172100,59941110,3205,3205,3205,3205,0
20230619,172000,59941110,3205,3205,3205,3205,0
20230619,171900,59941110,3205,3205,3205,3205,0
20230619,171800,59941110,3205,3205,3205,3205,0
20230619,171700,59941110,3205,3205,3205,3205,0
20230619,171600,59941110,3205,3205,3205,3205,0
20230619,171500,59941110,3205,3205,3205,3205,0
20230619,171400,59941110,3205,3205,3205,3205,0
20230619,171300,59941110,3205,3205,3205,3205,0
20230619,171200,59941110,3205,3205,3205,3205,0
20230619,171100,59941110,3205,3205,3205,3205,0
20230619,171000,59941110,3205,3205,3205,3205,1403
20230619,170900,59941110,3205,3205,3205,3205,0
20230619,170800,59941110,3205,3205,3205,3205,0
20230619,170700,59941110,3205,3205,3205,3205,0
20230619,170600,59941110,3205,3205,3205,3205,0
20230619,170500,59941110,3205,3205,3205,3205,0
20230619,170400,59941110,3205,3205,3205,3205,0
20230619,170300,59941110,3205,3205,3205,3205,0
20230619,170200,59941110,3205,3205,3205,3205,0
20230619,170100,59941110,3205,3205,3205,3205,0
20230619,170000,59941110,3205,3205,3205,3205,0
20230619,165900,59941110,3205,3205,3205,3205,0
20230619,165800,59941110,3205,3205,3205,3205,0
20230619,165700,59941110,3205,3205,3205,3205,0
20230619,165600,59941110,3205,3205,3205,3205,0
20230619,165500,59941110,3205,3205,3205,3205,0
20230619,165400,59941110,3205,3205,3205,3205,0
20230619,165300,59941110,3205,3205,3205,3205,0
20230619,165200,59941110,3205,3205,3205,3205,0
20230619,165100,59941110,3205,3205,3205,3205,0
20230619,165000,59941110,3205,3205,3205,3205,0
20230619,164900,59941110,3205,3205,3205,3205,0
20230619,164800,59941110,3205,3205,3205,3205,0
20230619,164700,59941110,3205,3205,3205,3205,0
20230619,164600,59941110,3205,3205,3205,3205,0
20230619,164500,59941110,3205,3205,3205,3205,0
20230619,164400,59941110,3205,3205,3205,3205,0
20230619,164300,59941110,3205,3205,3205,3205,0
20230619,164200,59941110,3205,3205,3205,3205,0
20230619,164100,59941110,3205,3205,3205,3205,0
20230619,164000,59941110,3205,3205,3205,3205,1403
20230619,163900,59941110,3205,3205,3205,3205,0
20230619,163800,59941110,3205,3205,3205,3205,0
20230619,163700,59941110,3205,3205,3205,3205,0
20230619,163600,59941110,3205,3205,3205,3205,0
20230619,163500,59941110,3205,3205,3205,3205,0
20230619,163400,59941110,3205,3205,3205,3205,0
20230619,163300,59941110,3205,3205,3205,3205,0
20230619,163200,59941110,3205,3205,3205,3205,0
20230619,163100,59941110,3205,3205,3205,3205,0
20230619,163000,59941110,3205,3205,3205,3205,0
20230619,162900,59941110,3205,3205,3205,3205,0
20230619,162800,59941110,3205,3205,3205,3205,0
20230619,162700,59941110,3205,3205,3205,3205,0
20230619,162600,59941110,3205,3205,3205,3205,0
20230619,162500,59941110,3205,3205,3205,3205,0
20230619,162400,59941110,3205,3205,3205,3205,0
20230619,162300,59941110,3205,3205,3205,3205,0
20230619,162200,59941110,3205,3205,3205,3205,0
20230619,162100,59941110,3205,3205,3205,3205,0
20230619,162000,59941110,3205,3205,3205,3205,0
20230619,161900,59941110,3205,3205,3205,3205,0
20230619,161800,59941110,3205,3205,3205,3205,0
20230619,161700,59941110,3205,3205,3205,3205,0
20230619,161600,59941110,3205,3205,3205,3205,0
20230619,161500,59941110,3205,3205,3205,3205,0
20230619,161400,59941110,3205,3205,3205,3205,0
20230619,161300,59941110,3205,3205,3205,3205,0
20230619,161200,59941110,3205,3205,3205,3205,0
20230619,161100,59941110,3205,3205,3205,3205,0
20230619,161000,59941110,3205,3205,3205,3205,1403
20230619,160900,59941110,3205,3205,3205,3205,0
20230619,160800,59941110,3205,3205,3205,3205,0
20230619,160700,59941110,3205,3205,3205,3205,0
20230619,160600,59941110,3205,3205,3205,3205,0
20230619,160500,59941110,3205,3205,3205,3205,0
20230619,160400,59941110,3205,3205,3205,3205,0
20230619,160300,59941110,3205,3205,3205,3205,0
20230619,160200,59941110,3205,3205,3205,3205,0
20230619,160100,59941110,3205,3205,3205,3205,0
20230619,160000,59941110,3205,3205,3205,3205,0
20230619,155900,59941110,3205,3205,3205,3205,0
20230619,155800,59941110,3205,3205,3205,3205,0
20230619,155700,59941110,3205,3205,3205,3205,0
20230619,155600,59941110,3205,3205,3205,3205,0
20230619,155500,59941110,3205,3205,3205,3205,0
20230619,155400,59941110,3205,3205,3205,3205,0
20230619,155300,59941110,3205,3205,3205,3205,0
20230619,155200,59941110,3205,3205,3205,3205,0
20230619,155100,59941110,3205,3205,3205,3205,0
20230619,155000,59941110,3205,3205,3205,3205,0
20230619,154900,59941110,3205,3205,3205,3205,0
20230619,154800,59941110,3205,3205,3205,3205,0
20230619,154700,59941110,3205,3205,3205,3205,0
20230619,154600,59941110,3205,3205,3205,3205,0
20230619,154500,59941110,3205,3205,3205,3205,0
20230619,154400,59941110,3205,3205,3205,3205,0
20230619,154300,59941110,3205,3205,3205,3205,0
20230619,154200,59941110,3205,3205,3205,3205,0
20230619,154100,59941110,3205,3205,3205,3205,0
20230619,154000,59941110,3205,3205,3205,3205,1403
20230619,153900,59941110,3205,3205,3205,3205,0
20230619,153800,59941110,3205,3205,3205,3205,0
20230619,153700,59941110,3205,3205,3205,3205,0
20230619,153600,59941110,3205,3205,3205,3205,0
20230619,153500,59941110,3205,3205,3205,3205,0
20230619,153400,59941110,3205,3205,3205,3205,0
20230619,153300,59941110,3205,3205,3205,3205,0
20230619,153200,59941110,3205,3205,3205,3205,0
20230619,153100,59941110,3205,3205,3205,3205,0
20230619,153000,59941110,3205,3205,3205,3205,1403
20230619,152900,55444495,3210,3210,3210,3210,0
20230619,152800,55444495,3210,3210,3210,3210,0
20230619,152700,55444495,3210,3210,3210,3210,0
20230619,152600,55444495,3210,3210,3210,3210,0
20230619,152500,55444495,3210,3210,3210,3210,0
20230619,152400,55444495,3210,3210,3210,3210,0
20230619,152300,55444495,3210,3210,3210,3210,0
20230619,152200,55444495,3210,3210,3210,3210,0
20230619,152100,55444495,3210,3210,3210,3210,0
20230619,152000,55444495,3210,3210,3210,3210,0
20230619,151900,55444495,3210,3215,3215,3210,10
20230619,151800,55412390,3210,3210,3210,3210,1
20230619,151700,55409180,3205,3205,3205,3205,0
20230619,151600,55409180,3205,3205,3205,3205,80
20230619,151500,55152780,3210,3210,3210,3210,0
20230619,151400,55152780,3210,3210,3210,3210,139
20230619,151300,54706590,3215,3215,3215,3215,0
20230619,151200,54706590,3215,3210,3215,3210,25
20230619,151100,54626315,3210,3210,3210,3210,152
20230619,151000,54138395,3210,3210,3210,3210,0
20230619,150900,54138395,3210,3210,3210,3210,0
20230619,150800,54138395,3210,3210,3210,3210,0
20230619,150700,54138395,3210,3210,3210,3210,0
20230619,150600,54138395,3210,3210,3210,3210,0
20230619,150500,54138395,3210,3210,3210,3210,101
20230619,150400,53814185,3215,3215,3215,3215,330
20230619,150300,52753235,3215,3215,3215,3215,50
20230619,150200,52592485,3215,3215,3215,3215,31
20230619,150100,52492820,3215,3215,3215,3215,0
20230619,150000,52492820,3215,3215,3215,3215,0
20230619,145900,52492820,3215,3215,3215,3215,16
20230619,145800,52441380,3215,3215,3215,3215,10
20230619,145700,52409230,3210,3210,3210,3210,250
20230619,145600,51606730,3210,3210,3210,3210,0
20230619,145500,51606730,3210,3210,3210,3210,0
20230619,145400,51606730,3210,3210,3210,3210,100
20230619,145300,51285730,3210,3210,3210,3210,0
20230619,145200,51285730,3210,3210,3210,3210,0
20230619,145100,51285730,3210,3210,3210,3210,0
20230619,145000,51285730,3210,3210,3210,3210,0
20230619,144900,51285730,3210,3210,3210,3210,260
20230619,144800,50451130,3215,3215,3215,3215,0
20230619,144700,50451130,3215,3215,3215,3215,0
20230619,144600,50451130,3215,3215,3215,3215,620
20230619,144500,48457830,3210,3210,3210,3210,0
20230619,144400,48457830,3210,3210,3210,3210,0
20230619,144300,48457830,3210,3210,3210,3210,0
20230619,144200,48457830,3210,3210,3210,3210,0
20230619,144100,48457830,3210,3210,3210,3210,86
20230619,144000,48181770,3210,3210,3210,3210,0
20230619,143900,48181770,3210,3210,3210,3210,0
20230619,143800,48181770,3210,3210,3210,3210,0
20230619,143700,48181770,3210,3210,3210,3210,0
20230619,143600,48181770,3210,3210,3210,3210,1
20230619,143500,48178560,3210,3210,3210,3210,0
20230619,143400,48178560,3210,3210,3210,3210,0
20230619,143300,48178560,3210,3210,3210,3210,80
20230619,143200,47921760,3215,3215,3215,3215,0
20230619,143100,47921760,3215,3215,3215,3215,6
20230619,143000,47902470,3215,3215,3215,3215,0
20230619,142900,47902470,3215,3215,3215,3215,0
20230619,142800,47902470,3215,3215,3215,3215,0
20230619,142700,47902470,3215,3215,3215,3215,9
20230619,142600,47873535,3220,3220,3220,3220,0
20230619,142500,47873535,3220,3220,3220,3220,1
20230619,142400,47870315,3215,3215,3215,3215,0
20230619,142300,47870315,3215,3215,3215,3215,0
20230619,142200,47870315,3215,3215,3215,3215,31
20230619,142100,47770650,3215,3215,3215,3215,0
20230619,142000,47770650,3215,3215,3215,3215,0
20230619,141900,47770650,3215,3215,3215,3215,0
20230619,141800,47770650,3215,3215,3215,3215,0
20230619,141700,47770650,3215,3215,3215,3215,0
20230619,141600,47770650,3215,3215,3215,3215,0
20230619,141500,47770650,3215,3215,3215,3215,0
20230619,141400,47770650,3215,3215,3215,3215,23
20230619,141300,47696705,3215,3215,3215,3215,247
20230619,141200,46902600,3215,3215,3215,3215,0
20230619,141100,46902600,3215,3215,3215,3215,20
20230619,141000,46838300,3215,3215,3215,3215,0
20230619,140900,46838300,3215,3215,3215,3215,1
20230619,140800,46835085,3215,3215,3215,3215,0
20230619,140700,46835085,3215,3215,3215,3215,0
20230619,140600,46835085,3215,3215,3215,3215,0
20230619,140500,46835085,3215,3215,3215,3215,0
20230619,140400,46835085,3215,3215,3215,3215,0
20230619,140300,46835085,3215,3215,3215,3215,0
20230619,140200,46835085,3215,3210,3215,3210,176
20230619,140100,46270120,3205,3205,3205,3205,0
20230619,140000,46270120,3205,3205,3205,3205,200
20230619,135900,45629120,3205,3205,3205,3205,0
20230619,135800,45629120,3205,3205,3205,3205,606
20230619,135700,43686890,3205,3210,3210,3205,98
20230619,135600,43372330,3210,3210,3210,3210,31
20230619,135500,43272820,3215,3215,3215,3215,57
20230619,135400,43089565,3215,3215,3215,3215,0
20230619,135300,43089565,3215,3215,3215,3215,0
20230619,135200,43089565,3215,3215,3215,3215,0
20230619,135100,43089565,3215,3215,3215,3215,0
20230619,135000,43089565,3215,3215,3215,3215,0
20230619,134900,43089565,3215,3215,3215,3215,0
20230619,134800,43089565,3215,3215,3215,3215,0
20230619,134700,43089565,3215,3215,3215,3215,0
20230619,134600,43089565,3215,3215,3215,3215,0
20230619,134500,43089565,3215,3215,3215,3215,0
20230619,134400,43089565,3215,3215,3215,3215,0
20230619,134300,43089565,3215,3215,3215,3215,0
20230619,134200,43089565,3215,3215,3215,3215,0
20230619,134100,43089565,3215,3215,3215,3215,101
20230619,134000,42764850,3215,3215,3215,3215,94
20230619,133900,42462640,3215,3215,3215,3215,0
20230619,133800,42462640,3215,3215,3215,3215,24
20230619,133700,42385480,3215,3215,3215,3215,0
20230619,133600,42385480,3215,3215,3215,3215,0
20230619,133500,42385480,3215,3215,3215,3215,0
20230619,133400,42385480,3215,3215,3215,3215,0
20230619,133300,42385480,3215,3215,3215,3215,0
20230619,133200,42385480,3215,3215,3215,3215,0
20230619,133100,42385480,3215,3215,3215,3215,0
20230619,133000,42385480,3215,3215,3215,3215,0
20230619,132900,42385480,3215,3215,3215,3215,0
20230619,132800,42385480,3215,3215,3215,3215,0
20230619,132700,42385480,3215,3215,3215,3215,0
20230619,132600,42385480,3215,3215,3215,3215,0
20230619,132500,42385480,3215,3215,3215,3215,4
20230619,132400,42372620,3215,3215,3215,3215,0
20230619,132300,42372620,3215,3215,3215,3215,0
20230619,132200,42372620,3215,3215,3215,3215,0
20230619,132100,42372620,3215,3210,3215,3210,353
20230619,132000,41238340,3210,3210,3210,3210,73
20230619,131900,41004010,3215,3215,3215,3215,0
20230619,131800,41004010,3215,3215,3215,3215,63
20230619,131700,40801465,3215,3215,3215,3215,0
20230619,131600,40801465,3215,3215,3215,3215,312
20230619,131500,39798385,3220,3220,3220,3220,0
20230619,131400,39798385,3220,3220,3220,3220,0
20230619,131300,39798385,3220,3220,3220,3220,0
20230619,131200,39798385,3220,3220,3220,3220,0
20230619,131100,39798385,3220,3220,3220,3220,0
20230619,131000,39798385,3220,3220,3220,3220,0
20230619,130900,39798385,3220,3220,3220,3220,0
20230619,130800,39798385,3220,3220,3220,3220,10
20230619,130700,39766185,3220,3220,3220,3220,0
20230619,130600,39766185,3220,3220,3220,3220,1
20230619,130500,39762965,3230,3230,3230,3230,0
20230619,130400,39762965,3230,3230,3230,3230,0
20230619,130300,39762965,3230,3230,3230,3230,0
20230619,130200,39762965,3230,3230,3230,3230,0
20230619,130100,39762965,3230,3230,3230,3230,0
20230619,130000,39762965,3230,3230,3230,3230,0
20230619,125900,39762965,3230,3230,3230,3230,0
20230619,125800,39762965,3230,3230,3230,3230,0
20230619,125700,39762965,3230,3230,3230,3230,0
20230619,125600,39762965,3230,3230,3230,3230,0
20230619,125500,39762965,3230,3210,3230,3210,374
20230619,125400,38561650,3200,3200,3200,3200,0
20230619,125300,38561650,3200,3200,3200,3200,300
20230619,125200,37601650,3200,3200,3200,3200,0
20230619,125100,37601650,3200,3200,3200,3200,0
20230619,125000,37601650,3200,3200,3200,3200,0
20230619,124900,37601650,3200,3200,3200,3200,6
20230619,124800,37582450,3200,3200,3200,3200,0
20230619,124700,37582450,3200,3200,3200,3200,0
20230619,124600,37582450,3200,3200,3200,3200,0
20230619,124500,37582450,3200,3200,3200,3200,0
20230619,124400,37582450,3200,3200,3200,3200,0
20230619,124300,37582450,3200,3200,3200,3200,0
20230619,124200,37582450,3200,3200,3200,3200,0
20230619,124100,37582450,3200,3200,3200,3200,0
20230619,124000,37582450,3200,3200,3200,3200,0
20230619,123900,37582450,3200,3210,3210,3200,419
20230619,123800,36238970,3210,3210,3210,3210,0
20230619,123700,36238970,3210,3210,3210,3210,0
20230619,123600,36238970,3210,3210,3210,3210,0
20230619,123500,36238970,3210,3210,3210,3210,0
20230619,123400,36238970,3210,3210,3210,3210,0
20230619,123300,36238970,3210,3210,3210,3210,0
20230619,123200,36238970,3210,3205,3210,3205,100
20230619,123100,35918260,3200,3200,3200,3200,0
20230619,123000,35918260,3200,3200,3200,3200,0
20230619,122900,35918260,3200,3200,3200,3200,0
20230619,122800,35918260,3200,3200,3200,3200,0
20230619,122700,35918260,3200,3200,3200,3200,0
20230619,122600,35918260,3200,3200,3200,3200,0
20230619,122500,35918260,3200,3200,3200,3200,0
20230619,122400,35918260,3200,3200,3200,3200,0
20230619,122300,35918260,3200,3200,3200,3200,0
20230619,122200,35918260,3200,3200,3200,3200,0
20230619,122100,35918260,3200,3200,3200,3200,0
20230619,122000,35918260,3200,3200,3200,3200,1
20230619,121900,35915060,3200,3200,3200,3200,0
20230619,121800,35915060,3200,3200,3200,3200,0
20230619,121700,35915060,3200,3200,3200,3200,0
20230619,121600,35915060,3200,3200,3200,3200,0
20230619,121500,35915060,3200,3205,3205,3200,124
20230619,121400,35517865,3205,3205,3205,3205,0
20230619,121300,35517865,3205,3205,3205,3205,0
20230619,121200,35517865,3205,3205,3205,3205,0
20230619,121100,35517865,3205,3205,3205,3205,0
20230619,121000,35517865,3205,3205,3205,3205,0
20230619,120900,35517865,3205,3205,3205,3205,0
20230619,120800,35517865,3205,3205,3205,3205,0
20230619,120700,35517865,3205,3205,3205,3205,0
20230619,120600,35517865,3205,3205,3205,3205,0
20230619,120500,35517865,3205,3205,3205,3205,0
20230619,120400,35517865,3205,3205,3205,3205,0
20230619,120300,35517865,3205,3205,3205,3205,0
20230619,120200,35517865,3205,3205,3205,3205,0
20230619,120100,35517865,3205,3205,3205,3205,0
20230619,120000,35517865,3205,3195,3205,3195,185
20230619,115900,34926780,3200,3200,3200,3200,6
20230619,115800,34907580,3205,3205,3205,3205,1
20230619,115700,34904375,3195,3195,3195,3195,0
20230619,115600,34904375,3195,3195,3195,3195,0
20230619,115500,34904375,3195,3195,3195,3195,0
20230619,115400,34904375,3195,3195,3195,3195,0
20230619,115300,34904375,3195,3195,3195,3195,0
20230619,115200,34904375,3195,3195,3195,3195,0
20230619,115100,34904375,3195,3195,3195,3195,0
20230619,115000,34904375,3195,3195,3195,3195,250
20230619,114900,34105625,3195,3195,3195,3195,0
20230619,114800,34105625,3195,3195,3195,3195,3
20230619,114700,34096040,3195,3195,3195,3195,181
20230619,114600,33517745,3195,3200,3200,3195,2096
20230619,114500,26819970,3200,3200,3200,3200,0
20230619,114400,26819970,3200,3200,3200,3200,0
20230619,114300,26819970,3200,3200,3200,3200,0
20230619,114200,26819970,3200,3200,3200,3200,0
20230619,114100,26819970,3200,3200,3200,3200,0
20230619,114000,26819970,3200,3200,3200,3200,2
20230619,113900,26813570,3200,3200,3200,3200,0
20230619,113800,26813570,3200,3200,3200,3200,0
20230619,113700,26813570,3200,3200,3200,3200,0
20230619,113600,26813570,3200,3200,3200,3200,0
20230619,113500,26813570,3200,3200,3200,3200,0
20230619,113400,26813570,3200,3200,3200,3200,0
20230619,113300,26813570,3200,3200,3200,3200,0
20230619,113200,26813570,3200,3200,3200,3200,0
20230619,113100,26813570,3200,3200,3200,3200,1427
20230619,113000,22247170,3200,3200,3200,3200,518
20230619,112900,20589570,3200,3200,3200,3200,2
20230619,112800,20583170,3200,3200,3200,3200,0
20230619,112700,20583170,3200,3200,3200,3200,0
20230619,112600,20583170,3200,3200,3200,3200,3
20230619,112500,20573570,3200,3200,3200,3200,0
20230619,112400,20573570,3200,3200,3200,3200,0
20230619,112300,20573570,3200,3200,3200,3200,0
20230619,112200,20573570,3200,3200,3200,3200,200
20230619,112100,19933570,3205,3205,3205,3205,0
20230619,112000,19933570,3205,3205,3205,3205,0
20230619,111900,19933570,3205,3205,3205,3205,0
20230619,111800,19933570,3205,3205,3205,3205,0
20230619,111700,19933570,3205,3205,3205,3205,0
20230619,111600,19933570,3205,3205,3205,3205,0
20230619,111500,19933570,3205,3205,3205,3205,0
20230619,111400,19933570,3205,3205,3205,3205,0
20230619,111300,19933570,3205,3205,3205,3205,0
20230619,111200,19933570,3205,3205,3205,3205,0
20230619,111100,19933570,3205,3205,3205,3205,0
20230619,111000,19933570,3205,3205,3205,3205,0
20230619,110900,19933570,3205,3205,3205,3205,0
20230619,110800,19933570,3205,3205,3205,3205,100
20230619,110700,19613070,3205,3205,3205,3205,0
20230619,110600,19613070,3205,3205,3205,3205,0
20230619,110500,19613070,3205,3205,3205,3205,1
20230619,110400,19609865,3190,3190,3190,3190,0
20230619,110300,19609865,3190,3190,3190,3190,46
20230619,110200,19463125,3205,3205,3205,3205,0
20230619,110100,19463125,3205,3205,3205,3205,0
20230619,110000,19463125,3205,3205,3205,3205,0
20230619,105900,19463125,3205,3205,3205,3205,14
20230619,105800,19418255,3205,3205,3205,3205,1
20230619,105700,19415050,3190,3190,3190,3190,0
20230619,105600,19415050,3190,3190,3190,3190,0
20230619,105500,19415050,3190,3190,3190,3190,0
20230619,105400,19415050,3190,3195,3195,3190,84
20230619,105300,19146890,3190,3190,3190,3190,0
20230619,105200,19146890,3190,3190,3190,3190,0
20230619,105100,19146890,3190,3195,3195,3190,100
20230619,105000,18827675,3195,3195,3195,3195,26
20230619,104900,18744605,3205,3205,3205,3205,0
20230619,104800,18744605,3205,3205,3205,3205,0
20230619,104700,18744605,3205,3205,3205,3205,0
20230619,104600,18744605,3205,3205,3205,3205,0
20230619,104500,18744605,3205,3205,3205,3205,0
20230619,104400,18744605,3205,3205,3205,3205,0
20230619,104300,18744605,3205,3205,3205,3205,0
20230619,104200,18744605,3205,3205,3205,3205,10
20230619,104100,18712555,3195,3195,3195,3195,0
20230619,104000,18712555,3195,3195,3195,3195,0
20230619,103900,18712555,3195,3195,3195,3195,0
20230619,103800,18712555,3195,3195,3195,3195,206
20230619,103700,18054385,3200,3195,3200,3195,223
20230619,103600,17341035,3190,3190,3190,3190,0
20230619,103500,17341035,3190,3190,3190,3190,0
20230619,103400,17341035,3190,3190,3190,3190,0
20230619,103300,17341035,3190,3190,3190,3190,0
20230619,103200,17341035,3190,3190,3190,3190,0
20230619,103100,17341035,3190,3190,3190,3190,367
20230619,103000,16170305,3190,3190,3190,3190,912
20230619,102900,13261025,3185,3185,3185,3185,0
20230619,102800,13261025,3185,3185,3185,3185,59
20230619,102700,13073110,3205,3205,3205,3205,0
20230619,102600,13073110,3205,3205,3205,3205,0
20230619,102500,13073110,3205,3205,3205,3205,0
20230619,102400,13073110,3205,3205,3205,3205,1
20230619,102300,13069905,3185,3185,3185,3185,0
20230619,102200,13069905,3185,3185,3185,3185,0
20230619,102100,13069905,3185,3195,3195,3185,242
20230619,102000,12296725,3195,3195,3195,3195,45
20230619,101900,12152950,3200,3200,3200,3200,0
20230619,101800,12152950,3200,3200,3200,3200,0
20230619,101700,12152950,3200,3200,3200,3200,0
20230619,101600,12152950,3200,3200,3200,3200,220
20230619,101500,11448950,3195,3195,3195,3195,0
20230619,101400,11448950,3195,3205,3205,3195,45
20230619,101300,11304985,3205,3205,3205,3205,0
20230619,101200,11304985,3205,3205,3205,3205,0
20230619,101100,11304985,3205,3205,3205,3205,0
20230619,101000,11304985,3205,3205,3205,3205,0
20230619,100900,11304985,3205,3205,3205,3205,0
20230619,100800,11304985,3205,3205,3205,3205,20
20230619,100700,11240885,3210,3210,3210,3210,46
20230619,100600,11093225,3210,3210,3210,3210,0
20230619,100500,11093225,3210,3210,3210,3210,0
20230619,100400,11093225,3210,3210,3210,3210,0
20230619,100300,11093225,3210,3210,3210,3210,0
20230619,100200,11093225,3210,3210,3210,3210,0
20230619,100100,11093225,3210,3210,3210,3210,0
20230619,100000,11093225,3210,3210,3210,3210,0
20230619,095900,11093225,3210,3210,3210,3210,0
20230619,095800,11093225,3210,3210,3210,3210,0
20230619,095700,11093225,3210,3210,3210,3210,2
20230619,095600,11086805,3205,3205,3205,3205,0
20230619,095500,11086805,3205,3205,3205,3205,0
20230619,095400,11086805,3205,3205,3205,3205,0
20230619,095300,11086805,3205,3205,3205,3205,173
20230619,095200,10532340,3205,3205,3205,3205,107
20230619,095100,10189405,3210,3210,3210,3210,0
20230619,095000,10189405,3210,3210,3210,3210,200
20230619,094900,9547405,3210,3210,3210,3210,104
20230619,094800,9213565,3210,3210,3210,3210,0
20230619,094700,9213565,3210,3205,3210,3205,400
20230619,094600,7931065,3200,3200,3200,3200,0
20230619,094500,7931065,3200,3200,3200,3200,62
20230619,094400,7732665,3200,3200,3200,3200,434
20230619,094300,6343865,3210,3210,3210,3210,0
20230619,094200,6343865,3210,3210,3210,3210,0
20230619,094100,6343865,3210,3210,3210,3210,0
20230619,094000,6343865,3210,3210,3210,3210,0
20230619,093900,6343865,3210,3210,3210,3210,0
20230619,093800,6343865,3210,3210,3210,3210,10
20230619,093700,6311765,3215,3215,3215,3215,0
20230619,093600,6311765,3215,3215,3215,3215,0
20230619,093500,6311765,3215,3215,3215,3215,0
20230619,093400,6311765,3215,3215,3215,3215,0
20230619,093300,6311765,3215,3215,3215,3215,0
20230619,093200,6311765,3215,3215,3215,3215,0
20230619,093100,6311765,3215,3215,3215,3215,0
20230619,093000,6311765,3215,3215,3215,3215,0
20230619,092900,6311765,3215,3215,3215,3215,0
20230619,092800,6311765,3215,3215,3215,3215,0
20230619,092700,6311765,3215,3215,3215,3215,0
20230619,092600,6311765,3215,3215,3215,3215,5
20230619,092500,6295690,3215,3215,3215,3215,210
20230619,092400,5620540,3215,3215,3215,3215,0
20230619,092300,5620540,3215,3215,3215,3215,0
20230619,092200,5620540,3215,3215,3215,3215,0
20230619,092100,5620540,3215,3215,3215,3215,0
20230619,092000,5620540,3215,3215,3215,3215,0
20230619,091900,5620540,3215,3215,3215,3215,0
20230619,091800,5620540,3215,3215,3215,3215,0
20230619,091700,5620540,3215,3215,3215,3215,0
20230619,091600,5620540,3215,3215,3215,3215,51
20230619,091500,5456575,3215,3215,3215,3215,0
20230619,091400,5456575,3215,3210,3215,3210,2
20230619,091300,5450150,3205,3205,3205,3205,100
20230619,091200,5129650,3195,3195,3195,3195,0
20230619,091100,5129650,3195,3195,3195,3195,1
20230619,091000,5126455,3205,3205,3205,3205,0
20230619,090900,5126455,3205,3200,3205,3200,722
20230619,090800,2815955,3205,3205,3205,3205,0
20230619,090700,2815955,3205,3205,3205,3205,190
20230619,090600,2207005,3205,3205,3205,3205,51
20230619,090500,2043550,3205,3200,3215,3200,57
20230619,090400,1860645,3200,3200,3200,3200,100
20230619,090300,1540645,3200,3185,3200,3185,19
20230619,090200,1479950,3155,3155,3155,3155,0
20230619,090100,1479950,3155,3155,3155,3155,0
20230619,090000,1479950,3155,3210,3210,3155,462