KissMeData/033200/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184400,40094260,5240,5240,5240,5240,6
20230613,184300,40094260,5240,5240,5240,5240,0
20230613,184200,40094260,5240,5240,5240,5240,0
20230613,184100,40094260,5240,5240,5240,5240,0
20230613,184000,40094260,5240,5240,5240,5240,0
20230613,183900,40094260,5240,5240,5240,5240,0
20230613,183800,40094260,5240,5240,5240,5240,0
20230613,183700,40094260,5240,5240,5240,5240,0
20230613,183600,40094260,5240,5240,5240,5240,0
20230613,183500,40094260,5240,5240,5240,5240,0
20230613,183400,40094260,5240,5240,5240,5240,0
20230613,183300,40094260,5240,5240,5240,5240,0
20230613,183200,40094260,5240,5240,5240,5240,0
20230613,183100,40094260,5240,5240,5240,5240,0
20230613,183000,40094260,5240,5240,5240,5240,0
20230613,182900,40094260,5240,5240,5240,5240,0
20230613,182800,40094260,5240,5240,5240,5240,0
20230613,182700,40094260,5240,5240,5240,5240,0
20230613,182600,40094260,5240,5240,5240,5240,0
20230613,182500,40094260,5240,5240,5240,5240,0
20230613,182400,40094260,5240,5240,5240,5240,0
20230613,182300,40094260,5240,5240,5240,5240,0
20230613,182200,40094260,5240,5240,5240,5240,0
20230613,182100,40094260,5240,5240,5240,5240,0
20230613,182000,40094260,5240,5240,5240,5240,0
20230613,181900,40094260,5240,5240,5240,5240,0
20230613,181800,40094260,5240,5240,5240,5240,0
20230613,181700,40094260,5240,5240,5240,5240,0
20230613,181600,40094260,5240,5240,5240,5240,0
20230613,181500,40094260,5240,5240,5240,5240,0
20230613,181400,40094260,5240,5240,5240,5240,6
20230613,181300,40094260,5240,5240,5240,5240,0
20230613,181200,40094260,5240,5240,5240,5240,0
20230613,181100,40094260,5240,5240,5240,5240,0
20230613,181000,40094260,5240,5240,5240,5240,0
20230613,180900,40094260,5240,5240,5240,5240,0
20230613,180800,40094260,5240,5240,5240,5240,0
20230613,180700,40094260,5240,5240,5240,5240,0
20230613,180600,40094260,5240,5240,5240,5240,0
20230613,180500,40094260,5240,5240,5240,5240,0
20230613,180400,40094260,5240,5240,5240,5240,0
20230613,180300,40094260,5240,5240,5240,5240,0
20230613,180200,40094260,5240,5240,5240,5240,0
20230613,180100,40094260,5240,5240,5240,5240,0
20230613,180000,40094260,5240,5240,5240,5240,0
20230613,175900,40094260,5240,5240,5240,5240,0
20230613,175800,40094260,5240,5240,5240,5240,0
20230613,175700,40094260,5240,5240,5240,5240,0
20230613,175600,40094260,5240,5240,5240,5240,0
20230613,175500,40094260,5240,5240,5240,5240,0
20230613,175400,40094260,5240,5240,5240,5240,0
20230613,175300,40094260,5240,5240,5240,5240,0
20230613,175200,40094260,5240,5240,5240,5240,0
20230613,175100,40094260,5240,5240,5240,5240,0
20230613,175000,40094260,5240,5240,5240,5240,0
20230613,174900,40094260,5240,5240,5240,5240,0
20230613,174800,40094260,5240,5240,5240,5240,0
20230613,174700,40094260,5240,5240,5240,5240,0
20230613,174600,40094260,5240,5240,5240,5240,0
20230613,174500,40094260,5240,5240,5240,5240,0
20230613,174400,40094260,5240,5240,5240,5240,6
20230613,174300,40094260,5240,5240,5240,5240,0
20230613,174200,40094260,5240,5240,5240,5240,0
20230613,174100,40094260,5240,5240,5240,5240,0
20230613,174000,40094260,5240,5240,5240,5240,0
20230613,173900,40094260,5240,5240,5240,5240,0
20230613,173800,40094260,5240,5240,5240,5240,0
20230613,173700,40094260,5240,5240,5240,5240,0
20230613,173600,40094260,5240,5240,5240,5240,0
20230613,173500,40094260,5240,5240,5240,5240,0
20230613,173400,40094260,5240,5240,5240,5240,0
20230613,173300,40094260,5240,5240,5240,5240,0
20230613,173200,40094260,5240,5240,5240,5240,0
20230613,173100,40094260,5240,5240,5240,5240,0
20230613,173000,40094260,5240,5240,5240,5240,0
20230613,172900,40094260,5240,5240,5240,5240,0
20230613,172800,40094260,5240,5240,5240,5240,0
20230613,172700,40094260,5240,5240,5240,5240,0
20230613,172600,40094260,5240,5240,5240,5240,0
20230613,172500,40094260,5240,5240,5240,5240,0
20230613,172400,40094260,5240,5240,5240,5240,0
20230613,172300,40094260,5240,5240,5240,5240,0
20230613,172200,40094260,5240,5240,5240,5240,0
20230613,172100,40094260,5240,5240,5240,5240,0
20230613,172000,40094260,5240,5240,5240,5240,0
20230613,171900,40094260,5240,5240,5240,5240,0
20230613,171800,40094260,5240,5240,5240,5240,0
20230613,171700,40094260,5240,5240,5240,5240,0
20230613,171600,40094260,5240,5240,5240,5240,0
20230613,171500,40094260,5240,5240,5240,5240,0
20230613,171400,40094260,5240,5240,5240,5240,6
20230613,171300,40094260,5240,5240,5240,5240,0
20230613,171200,40094260,5240,5240,5240,5240,0
20230613,171100,40094260,5240,5240,5240,5240,0
20230613,171000,40094260,5240,5240,5240,5240,0
20230613,170900,40094260,5240,5240,5240,5240,0
20230613,170800,40094260,5240,5240,5240,5240,0
20230613,170700,40094260,5240,5240,5240,5240,0
20230613,170600,40094260,5240,5240,5240,5240,0
20230613,170500,40094260,5240,5240,5240,5240,0
20230613,170400,40094260,5240,5240,5240,5240,0
20230613,170300,40094260,5240,5240,5240,5240,0
20230613,170200,40094260,5240,5240,5240,5240,0
20230613,170100,40094260,5240,5240,5240,5240,0
20230613,170000,40094260,5240,5240,5240,5240,0
20230613,165900,40094260,5240,5240,5240,5240,0
20230613,165800,40094260,5240,5240,5240,5240,0
20230613,165700,40094260,5240,5240,5240,5240,0
20230613,165600,40094260,5240,5240,5240,5240,0
20230613,165500,40094260,5240,5240,5240,5240,0
20230613,165400,40094260,5240,5240,5240,5240,0
20230613,165300,40094260,5240,5240,5240,5240,0
20230613,165200,40094260,5240,5240,5240,5240,0
20230613,165100,40094260,5240,5240,5240,5240,0
20230613,165000,40094260,5240,5240,5240,5240,0
20230613,164900,40094260,5240,5240,5240,5240,0
20230613,164800,40094260,5240,5240,5240,5240,0
20230613,164700,40094260,5240,5240,5240,5240,0
20230613,164600,40094260,5240,5240,5240,5240,0
20230613,164500,40094260,5240,5240,5240,5240,0
20230613,164400,40094260,5240,5240,5240,5240,6
20230613,164300,40094260,5240,5240,5240,5240,0
20230613,164200,40094260,5240,5240,5240,5240,0
20230613,164100,40094260,5240,5240,5240,5240,0
20230613,164000,40094260,5240,5240,5240,5240,0
20230613,163900,40094260,5240,5240,5240,5240,0
20230613,163800,40094260,5240,5240,5240,5240,0
20230613,163700,40094260,5240,5240,5240,5240,0
20230613,163600,40094260,5240,5240,5240,5240,0
20230613,163500,40094260,5240,5240,5240,5240,0
20230613,163400,40094260,5240,5240,5240,5240,0
20230613,163300,40094260,5240,5240,5240,5240,0
20230613,163200,40094260,5240,5240,5240,5240,0
20230613,163100,40094260,5240,5240,5240,5240,0
20230613,163000,40094260,5240,5240,5240,5240,0
20230613,162900,40094260,5240,5240,5240,5240,0
20230613,162800,40094260,5240,5240,5240,5240,0
20230613,162700,40094260,5240,5240,5240,5240,0
20230613,162600,40094260,5240,5240,5240,5240,0
20230613,162500,40094260,5240,5240,5240,5240,0
20230613,162400,40094260,5240,5240,5240,5240,0
20230613,162300,40094260,5240,5240,5240,5240,0
20230613,162200,40094260,5240,5240,5240,5240,0
20230613,162100,40094260,5240,5240,5240,5240,0
20230613,162000,40094260,5240,5240,5240,5240,0
20230613,161900,40094260,5240,5240,5240,5240,0
20230613,161800,40094260,5240,5240,5240,5240,0
20230613,161700,40094260,5240,5240,5240,5240,0
20230613,161600,40094260,5240,5240,5240,5240,0
20230613,161500,40094260,5240,5240,5240,5240,0
20230613,161400,40094260,5240,5240,5240,5240,6
20230613,161300,40094260,5240,5240,5240,5240,0
20230613,161200,40094260,5240,5240,5240,5240,0
20230613,161100,40094260,5240,5240,5240,5240,0
20230613,161000,40094260,5240,5240,5240,5240,0
20230613,160900,40094260,5240,5240,5240,5240,0
20230613,160800,40094260,5240,5240,5240,5240,0
20230613,160700,40094260,5240,5240,5240,5240,0
20230613,160600,40094260,5240,5240,5240,5240,0
20230613,160500,40094260,5240,5240,5240,5240,0
20230613,160400,40094260,5240,5240,5240,5240,0
20230613,160300,40094260,5240,5240,5240,5240,0
20230613,160200,40094260,5240,5240,5240,5240,0
20230613,160100,40094260,5240,5240,5240,5240,0
20230613,160000,40094260,5240,5240,5240,5240,0
20230613,155900,40094260,5240,5240,5240,5240,0
20230613,155800,40094260,5240,5240,5240,5240,0
20230613,155700,40094260,5240,5240,5240,5240,0
20230613,155600,40094260,5240,5240,5240,5240,0
20230613,155500,40094260,5240,5240,5240,5240,0
20230613,155400,40094260,5240,5240,5240,5240,0
20230613,155300,40094260,5240,5240,5240,5240,0
20230613,155200,40094260,5240,5240,5240,5240,0
20230613,155100,40094260,5240,5240,5240,5240,0
20230613,155000,40094260,5240,5240,5240,5240,0
20230613,154900,40094260,5240,5240,5240,5240,0
20230613,154800,40094260,5240,5240,5240,5240,0
20230613,154700,40094260,5240,5240,5240,5240,0
20230613,154600,40094260,5240,5240,5240,5240,0
20230613,154500,40094260,5240,5240,5240,5240,0
20230613,154400,40094260,5240,5240,5240,5240,6
20230613,154300,40094260,5240,5240,5240,5240,0
20230613,154200,40094260,5240,5240,5240,5240,0
20230613,154100,40094260,5240,5240,5240,5240,0
20230613,154000,40094260,5240,5240,5240,5240,0
20230613,153900,40094260,5240,5240,5240,5240,0
20230613,153800,40094260,5240,5240,5240,5240,0
20230613,153700,40094260,5240,5240,5240,5240,0
20230613,153600,40094260,5240,5240,5240,5240,0
20230613,153500,40094260,5240,5240,5240,5240,0
20230613,153400,40094260,5240,5240,5240,5240,0
20230613,153300,40094260,5240,5240,5240,5240,0
20230613,153200,40094260,5240,5240,5240,5240,0
20230613,153100,40094260,5240,5240,5240,5240,0
20230613,153000,40094260,5240,5240,5240,5240,6
20230613,152900,40062820,5230,5230,5230,5230,0
20230613,152800,40062820,5230,5230,5230,5230,0
20230613,152700,40062820,5230,5230,5230,5230,0
20230613,152600,40062820,5230,5230,5230,5230,0
20230613,152500,40062820,5230,5230,5230,5230,0
20230613,152400,40062820,5230,5230,5230,5230,0
20230613,152300,40062820,5230,5230,5230,5230,0
20230613,152200,40062820,5230,5230,5230,5230,0
20230613,152100,40062820,5230,5230,5230,5230,0
20230613,152000,40062820,5230,5230,5230,5230,0
20230613,151900,40062820,5230,5230,5230,5230,0
20230613,151800,40062820,5230,5210,5230,5200,101
20230613,151700,39537170,5240,5240,5240,5240,0
20230613,151600,39537170,5240,5240,5240,5240,0
20230613,151500,39537170,5240,5240,5240,5240,0
20230613,151400,39537170,5240,5240,5240,5240,0
20230613,151300,39537170,5240,5240,5240,5240,0
20230613,151200,39537170,5240,5240,5240,5240,0
20230613,151100,39537170,5240,5240,5240,5240,0
20230613,151000,39537170,5240,5240,5240,5240,0
20230613,150900,39537170,5240,5220,5240,5200,377
20230613,150800,37574370,5230,5230,5230,5230,380
20230613,150700,35586970,5240,5240,5240,5240,0
20230613,150600,35586970,5240,5240,5240,5240,0
20230613,150500,35586970,5240,5240,5240,5240,0
20230613,150400,35586970,5240,5240,5240,5240,0
20230613,150300,35586970,5240,5240,5240,5240,0
20230613,150200,35586970,5240,5240,5240,5240,0
20230613,150100,35586970,5240,5240,5240,5240,0
20230613,150000,35586970,5240,5240,5240,5240,1
20230613,145900,35581730,5240,5240,5240,5240,0
20230613,145800,35581730,5240,5240,5240,5240,0
20230613,145700,35581730,5240,5240,5240,5240,0
20230613,145600,35581730,5240,5240,5240,5240,0
20230613,145500,35581730,5240,5240,5240,5240,0
20230613,145400,35581730,5240,5240,5240,5240,0
20230613,145300,35581730,5240,5240,5240,5240,0
20230613,145200,35581730,5240,5240,5240,5240,0
20230613,145100,35581730,5240,5240,5240,5240,0
20230613,145000,35581730,5240,5240,5240,5240,10
20230613,144900,35529330,5240,5240,5240,5240,2
20230613,144800,35518850,5240,5240,5240,5240,0
20230613,144700,35518850,5240,5240,5240,5240,0
20230613,144600,35518850,5240,5240,5240,5240,20
20230613,144500,35414050,5240,5240,5240,5240,0
20230613,144400,35414050,5240,5240,5240,5240,0
20230613,144300,35414050,5240,5240,5240,5240,0
20230613,144200,35414050,5240,5240,5240,5240,248
20230613,144100,34114530,5240,5240,5240,5240,0
20230613,144000,34114530,5240,5230,5240,5230,44
20230613,143900,33883980,5240,5240,5240,5240,0
20230613,143800,33883980,5240,5230,5240,5230,61
20230613,143700,33564940,5240,5240,5240,5240,0
20230613,143600,33564940,5240,5240,5240,5240,0
20230613,143500,33564940,5240,5240,5240,5240,1
20230613,143400,33559700,5230,5230,5230,5230,33
20230613,143300,33387110,5240,5240,5240,5240,0
20230613,143200,33387110,5240,5240,5240,5240,0
20230613,143100,33387110,5240,5240,5240,5240,0
20230613,143000,33387110,5240,5240,5240,5240,0
20230613,142900,33387110,5240,5240,5240,5240,0
20230613,142800,33387110,5240,5230,5240,5230,6
20230613,142700,33355720,5240,5230,5240,5230,845
20230613,142600,28936360,5230,5230,5230,5230,0
20230613,142500,28936360,5230,5230,5230,5230,0
20230613,142400,28936360,5230,5230,5230,5230,0
20230613,142300,28936360,5230,5230,5230,5230,0
20230613,142200,28936360,5230,5230,5230,5230,0
20230613,142100,28936360,5230,5230,5230,5230,0
20230613,142000,28936360,5230,5230,5230,5230,0
20230613,141900,28936360,5230,5230,5230,5230,20
20230613,141800,28831760,5230,5230,5230,5230,0
20230613,141700,28831760,5230,5230,5230,5230,0
20230613,141600,28831760,5230,5230,5230,5230,1
20230613,141500,28826530,5220,5220,5220,5220,0
20230613,141400,28826530,5220,5220,5220,5220,83
20230613,141300,28393270,5230,5230,5230,5230,0
20230613,141200,28393270,5230,5230,5230,5230,0
20230613,141100,28393270,5230,5230,5230,5230,0
20230613,141000,28393270,5230,5230,5230,5230,0
20230613,140900,28393270,5230,5230,5230,5230,0
20230613,140800,28393270,5230,5230,5230,5230,1
20230613,140700,28388040,5230,5230,5230,5230,0
20230613,140600,28388040,5230,5230,5230,5230,0
20230613,140500,28388040,5230,5230,5230,5230,0
20230613,140400,28388040,5230,5230,5230,5230,0
20230613,140300,28388040,5230,5230,5230,5230,0
20230613,140200,28388040,5230,5230,5230,5230,1
20230613,140100,28382810,5230,5230,5230,5230,0
20230613,140000,28382810,5230,5230,5230,5230,0
20230613,135900,28382810,5230,5230,5230,5230,0
20230613,135800,28382810,5230,5230,5230,5230,0
20230613,135700,28382810,5230,5230,5230,5230,0
20230613,135600,28382810,5230,5230,5230,5230,0
20230613,135500,28382810,5230,5220,5230,5220,7
20230613,135400,28346260,5220,5220,5230,5220,40
20230613,135300,28137450,5220,5220,5220,5220,1
20230613,135200,28132230,5210,5210,5210,5210,1
20230613,135100,28127020,5220,5220,5220,5220,2
20230613,135000,28116580,5220,5220,5220,5220,0
20230613,134900,28116580,5220,5220,5220,5220,0
20230613,134800,28116580,5220,5220,5220,5220,0
20230613,134700,28116580,5220,5220,5220,5220,0
20230613,134600,28116580,5220,5220,5220,5220,0
20230613,134500,28116580,5220,5220,5220,5220,0
20230613,134400,28116580,5220,5220,5220,5220,0
20230613,134300,28116580,5220,5220,5220,5220,0
20230613,134200,28116580,5220,5220,5220,5220,1
20230613,134100,28111360,5220,5220,5220,5220,0
20230613,134000,28111360,5220,5220,5220,5220,0
20230613,133900,28111360,5220,5220,5220,5220,0
20230613,133800,28111360,5220,5220,5220,5220,0
20230613,133700,28111360,5220,5220,5220,5220,0
20230613,133600,28111360,5220,5220,5220,5220,0
20230613,133500,28111360,5220,5220,5220,5220,0
20230613,133400,28111360,5220,5220,5220,5220,0
20230613,133300,28111360,5220,5220,5220,5220,0
20230613,133200,28111360,5220,5220,5220,5220,0
20230613,133100,28111360,5220,5220,5220,5220,0
20230613,133000,28111360,5220,5220,5220,5220,0
20230613,132900,28111360,5220,5220,5220,5220,0
20230613,132800,28111360,5220,5220,5220,5220,0
20230613,132700,28111360,5220,5220,5220,5220,0
20230613,132600,28111360,5220,5220,5220,5220,0
20230613,132500,28111360,5220,5220,5220,5220,0
20230613,132400,28111360,5220,5220,5220,5220,0
20230613,132300,28111360,5220,5220,5220,5220,50
20230613,132200,27850360,5220,5220,5220,5220,0
20230613,132100,27850360,5220,5220,5220,5220,0
20230613,132000,27850360,5220,5220,5220,5220,0
20230613,131900,27850360,5220,5220,5220,5220,0
20230613,131800,27850360,5220,5220,5220,5220,0
20230613,131700,27850360,5220,5220,5220,5220,0
20230613,131600,27850360,5220,5220,5220,5220,0
20230613,131500,27850360,5220,5220,5220,5220,0
20230613,131400,27850360,5220,5220,5220,5220,20
20230613,131300,27745960,5200,5200,5200,5200,0
20230613,131200,27745960,5200,5200,5200,5200,0
20230613,131100,27745960,5200,5200,5200,5200,0
20230613,131000,27745960,5200,5200,5200,5200,8
20230613,130900,27704360,5210,5210,5210,5210,10
20230613,130800,27652260,5220,5220,5220,5220,0
20230613,130700,27652260,5220,5220,5220,5220,0
20230613,130600,27652260,5220,5220,5220,5220,0
20230613,130500,27652260,5220,5220,5220,5220,0
20230613,130400,27652260,5220,5220,5220,5220,0
20230613,130300,27652260,5220,5220,5220,5220,0
20230613,130200,27652260,5220,5220,5220,5220,0
20230613,130100,27652260,5220,5220,5220,5220,0
20230613,130000,27652260,5220,5220,5220,5220,0
20230613,125900,27652260,5220,5220,5220,5220,1
20230613,125800,27647040,5210,5210,5210,5210,0
20230613,125700,27647040,5210,5210,5210,5210,0
20230613,125600,27647040,5210,5210,5210,5210,0
20230613,125500,27647040,5210,5210,5210,5210,138
20230613,125400,26928060,5230,5230,5230,5230,0
20230613,125300,26928060,5230,5230,5230,5230,0
20230613,125200,26928060,5230,5230,5230,5230,0
20230613,125100,26928060,5230,5230,5230,5230,0
20230613,125000,26928060,5230,5230,5230,5230,1
20230613,124900,26922830,5220,5220,5220,5220,1
20230613,124800,26917610,5210,5210,5210,5210,0
20230613,124700,26917610,5210,5210,5210,5210,5
20230613,124600,26891560,5210,5230,5230,5210,68
20230613,124500,26537260,5220,5210,5220,5210,77
20230613,124400,26136060,5210,5210,5210,5210,27
20230613,124300,25995390,5210,5210,5210,5210,50
20230613,124200,25734890,5210,5210,5210,5210,0
20230613,124100,25734890,5210,5210,5210,5210,0
20230613,124000,25734890,5210,5210,5210,5210,4
20230613,123900,25714050,5210,5210,5210,5210,0
20230613,123800,25714050,5210,5210,5210,5210,0
20230613,123700,25714050,5210,5210,5210,5210,0
20230613,123600,25714050,5210,5210,5210,5210,0
20230613,123500,25714050,5210,5210,5210,5210,0
20230613,123400,25714050,5210,5210,5210,5210,0
20230613,123300,25714050,5210,5210,5210,5210,22
20230613,123200,25599430,5210,5210,5210,5210,1
20230613,123100,25594220,5230,5230,5230,5230,20
20230613,123000,25489620,5230,5230,5230,5230,0
20230613,122900,25489620,5230,5230,5230,5230,1
20230613,122800,25484390,5230,5230,5230,5230,0
20230613,122700,25484390,5230,5230,5230,5230,0
20230613,122600,25484390,5230,5230,5230,5230,0
20230613,122500,25484390,5230,5230,5230,5230,0
20230613,122400,25484390,5230,5230,5230,5230,0
20230613,122300,25484390,5230,5230,5230,5230,0
20230613,122200,25484390,5230,5230,5230,5230,0
20230613,122100,25484390,5230,5230,5230,5230,0
20230613,122000,25484390,5230,5230,5230,5230,0
20230613,121900,25484390,5230,5230,5230,5230,0
20230613,121800,25484390,5230,5230,5230,5230,0
20230613,121700,25484390,5230,5230,5230,5230,0
20230613,121600,25484390,5230,5230,5230,5230,0
20230613,121500,25484390,5230,5230,5230,5230,0
20230613,121400,25484390,5230,5230,5230,5230,0
20230613,121300,25484390,5230,5230,5230,5230,0
20230613,121200,25484390,5230,5230,5230,5230,0
20230613,121100,25484390,5230,5230,5230,5230,0
20230613,121000,25484390,5230,5230,5230,5230,2
20230613,120900,25473930,5230,5230,5230,5230,0
20230613,120800,25473930,5230,5230,5230,5230,0
20230613,120700,25473930,5230,5230,5230,5230,0
20230613,120600,25473930,5230,5230,5230,5230,0
20230613,120500,25473930,5230,5230,5230,5230,0
20230613,120400,25473930,5230,5230,5230,5230,0
20230613,120300,25473930,5230,5230,5230,5230,0
20230613,120200,25473930,5230,5230,5230,5230,0
20230613,120100,25473930,5230,5230,5230,5230,0
20230613,120000,25473930,5230,5230,5230,5230,0
20230613,115900,25473930,5230,5230,5230,5230,0
20230613,115800,25473930,5230,5230,5230,5230,0
20230613,115700,25473930,5230,5230,5230,5230,0
20230613,115600,25473930,5230,5230,5230,5230,1
20230613,115500,25468700,5200,5200,5200,5200,1
20230613,115400,25463500,5200,5200,5200,5200,215
20230613,115300,24345500,5230,5230,5230,5230,0
20230613,115200,24345500,5230,5230,5230,5230,0
20230613,115100,24345500,5230,5230,5230,5230,1
20230613,115000,24340270,5230,5230,5230,5230,0
20230613,114900,24340270,5230,5230,5230,5230,0
20230613,114800,24340270,5230,5230,5230,5230,0
20230613,114700,24340270,5230,5230,5230,5230,0
20230613,114600,24340270,5230,5230,5230,5230,1
20230613,114500,24335040,5210,5210,5210,5210,0
20230613,114400,24335040,5210,5210,5210,5210,10
20230613,114300,24282940,5210,5210,5210,5210,0
20230613,114200,24282940,5210,5210,5210,5210,1
20230613,114100,24277730,5230,5230,5230,5230,0
20230613,114000,24277730,5230,5230,5230,5230,0
20230613,113900,24277730,5230,5230,5230,5230,0
20230613,113800,24277730,5230,5230,5230,5230,1
20230613,113700,24272500,5230,5230,5230,5230,0
20230613,113600,24272500,5230,5230,5230,5230,3
20230613,113500,24256810,5230,5230,5230,5230,0
20230613,113400,24256810,5230,5230,5230,5230,0
20230613,113300,24256810,5230,5230,5230,5230,6
20230613,113200,24225430,5230,5230,5230,5230,1
20230613,113100,24220200,5230,5230,5230,5230,10
20230613,113000,24167900,5210,5210,5210,5210,0
20230613,112900,24167900,5210,5210,5210,5210,0
20230613,112800,24167900,5210,5210,5210,5210,0
20230613,112700,24167900,5210,5210,5210,5210,3
20230613,112600,24152270,5210,5210,5210,5210,0
20230613,112500,24152270,5210,5210,5210,5210,0
20230613,112400,24152270,5210,5210,5210,5210,0
20230613,112300,24152270,5210,5210,5210,5210,0
20230613,112200,24152270,5210,5210,5210,5210,0
20230613,112100,24152270,5210,5210,5210,5210,0
20230613,112000,24152270,5210,5210,5210,5210,0
20230613,111900,24152270,5210,5210,5210,5210,0
20230613,111800,24152270,5210,5210,5210,5210,99
20230613,111700,23636480,5210,5210,5210,5210,0
20230613,111600,23636480,5210,5230,5230,5210,2
20230613,111500,23626040,5230,5230,5230,5230,0
20230613,111400,23626040,5230,5230,5230,5230,0
20230613,111300,23626040,5230,5230,5230,5230,0
20230613,111200,23626040,5230,5230,5230,5230,0
20230613,111100,23626040,5230,5230,5230,5230,0
20230613,111000,23626040,5230,5230,5230,5230,0
20230613,110900,23626040,5230,5230,5230,5230,0
20230613,110800,23626040,5230,5230,5230,5230,0
20230613,110700,23626040,5230,5230,5230,5230,0
20230613,110600,23626040,5230,5230,5230,5230,0
20230613,110500,23626040,5230,5230,5230,5230,1
20230613,110400,23620810,5200,5200,5200,5200,0
20230613,110300,23620810,5200,5200,5200,5200,0
20230613,110200,23620810,5200,5200,5200,5200,0
20230613,110100,23620810,5200,5200,5200,5200,0
20230613,110000,23620810,5200,5200,5200,5200,0
20230613,105900,23620810,5200,5200,5200,5200,0
20230613,105800,23620810,5200,5200,5200,5200,0
20230613,105700,23620810,5200,5200,5200,5200,0
20230613,105600,23620810,5200,5200,5200,5200,0
20230613,105500,23620810,5200,5200,5200,5200,65
20230613,105400,23282810,5230,5230,5230,5230,0
20230613,105300,23282810,5230,5230,5230,5230,0
20230613,105200,23282810,5230,5230,5230,5230,0
20230613,105100,23282810,5230,5230,5230,5230,0
20230613,105000,23282810,5230,5230,5230,5230,0
20230613,104900,23282810,5230,5230,5230,5230,0
20230613,104800,23282810,5230,5230,5230,5230,0
20230613,104700,23282810,5230,5230,5230,5230,0
20230613,104600,23282810,5230,5230,5230,5230,4
20230613,104500,23261890,5230,5230,5230,5230,3
20230613,104400,23246200,5190,5190,5190,5190,0
20230613,104300,23246200,5190,5190,5190,5190,0
20230613,104200,23246200,5190,5200,5200,5190,100
20230613,104100,22727190,5180,5180,5180,5180,0
20230613,104000,22727190,5180,5180,5180,5180,0
20230613,103900,22727190,5180,5190,5190,5180,500
20230613,103800,20135990,5190,5190,5190,5190,0
20230613,103700,20135990,5190,5190,5190,5190,0
20230613,103600,20135990,5190,5190,5190,5190,0
20230613,103500,20135990,5190,5190,5190,5190,0
20230613,103400,20135990,5190,5190,5190,5190,0
20230613,103300,20135990,5190,5190,5190,5190,0
20230613,103200,20135990,5190,5190,5190,5190,0
20230613,103100,20135990,5190,5210,5210,5190,200
20230613,103000,19097020,5210,5210,5210,5210,0
20230613,102900,19097020,5210,5210,5210,5210,0
20230613,102800,19097020,5210,5220,5220,5210,105
20230613,102700,18548970,5220,5220,5220,5220,0
20230613,102600,18548970,5220,5220,5220,5220,42
20230613,102500,18329730,5220,5220,5220,5220,0
20230613,102400,18329730,5220,5230,5230,5220,59
20230613,102300,18021740,5220,5230,5230,5220,30
20230613,102200,17865130,5250,5250,5250,5250,0
20230613,102100,17865130,5250,5250,5250,5250,0
20230613,102000,17865130,5250,5250,5250,5250,0
20230613,101900,17865130,5250,5250,5250,5250,0
20230613,101800,17865130,5250,5250,5250,5250,0
20230613,101700,17865130,5250,5250,5250,5250,0
20230613,101600,17865130,5250,5250,5250,5250,0
20230613,101500,17865130,5250,5250,5250,5250,0
20230613,101400,17865130,5250,5250,5250,5250,0
20230613,101300,17865130,5250,5250,5250,5250,0
20230613,101200,17865130,5250,5250,5250,5250,0
20230613,101100,17865130,5250,5250,5250,5250,0
20230613,101000,17865130,5250,5250,5250,5250,0
20230613,100900,17865130,5250,5250,5250,5250,0
20230613,100800,17865130,5250,5250,5250,5250,0
20230613,100700,17865130,5250,5250,5250,5250,0
20230613,100600,17865130,5250,5250,5250,5250,0
20230613,100500,17865130,5250,5250,5250,5250,0
20230613,100400,17865130,5250,5250,5250,5250,0
20230613,100300,17865130,5250,5240,5250,5240,20
20230613,100200,17760200,5250,5250,5250,5250,0
20230613,100100,17760200,5250,5250,5250,5250,0
20230613,100000,17760200,5250,5250,5250,5250,215
20230613,095900,16631450,5250,5250,5250,5250,0
20230613,095800,16631450,5250,5250,5250,5250,0
20230613,095700,16631450,5250,5250,5250,5250,0
20230613,095600,16631450,5250,5250,5250,5250,0
20230613,095500,16631450,5250,5250,5250,5250,0
20230613,095400,16631450,5250,5250,5250,5250,1
20230613,095300,16626200,5220,5220,5220,5220,0
20230613,095200,16626200,5220,5220,5220,5220,0
20230613,095100,16626200,5220,5220,5220,5220,0
20230613,095000,16626200,5220,5230,5230,5220,41
20230613,094900,16412170,5230,5230,5230,5230,0
20230613,094800,16412170,5230,5230,5230,5230,100
20230613,094700,15889170,5260,5260,5260,5260,0
20230613,094600,15889170,5260,5260,5260,5260,0
20230613,094500,15889170,5260,5260,5260,5260,2
20230613,094400,15878650,5220,5220,5220,5220,48
20230613,094300,15628090,5220,5220,5220,5220,0
20230613,094200,15628090,5220,5220,5220,5220,0
20230613,094100,15628090,5220,5220,5220,5220,0
20230613,094000,15628090,5220,5220,5220,5220,0
20230613,093900,15628090,5220,5220,5220,5220,0
20230613,093800,15628090,5220,5220,5220,5220,1
20230613,093700,15622870,5220,5220,5220,5220,0
20230613,093600,15622870,5220,5220,5220,5220,0
20230613,093500,15622870,5220,5220,5220,5220,0
20230613,093400,15622870,5220,5230,5230,5220,3
20230613,093300,15607190,5220,5220,5220,5220,0
20230613,093200,15607190,5220,5220,5220,5220,0
20230613,093100,15607190,5220,5220,5220,5220,277
20230613,093000,14161250,5230,5230,5230,5230,101
20230613,092900,13633020,5230,5230,5230,5230,0
20230613,092800,13633020,5230,5230,5230,5230,0
20230613,092700,13633020,5230,5230,5230,5230,0
20230613,092600,13633020,5230,5230,5230,5230,0
20230613,092500,13633020,5230,5230,5230,5230,6
20230613,092400,13601640,5230,5230,5230,5230,1413
20230613,092300,6211650,5230,5230,5230,5230,0
20230613,092200,6211650,5230,5220,5230,5220,1000
20230613,092100,981670,5230,5230,5230,5230,0
20230613,092000,981670,5230,5230,5230,5230,0
20230613,091900,981670,5230,5230,5230,5230,0
20230613,091800,981670,5230,5230,5230,5230,0
20230613,091700,981670,5230,5230,5230,5230,0
20230613,091600,981670,5230,5230,5230,5230,0
20230613,091500,981670,5230,5220,5230,5220,6
20230613,091400,950340,5180,5180,5180,5180,0
20230613,091300,950340,5180,5180,5180,5180,0
20230613,091200,950340,5180,5180,5180,5180,3
20230613,091100,934800,5200,5200,5200,5200,0
20230613,091000,934800,5200,5200,5200,5200,0
20230613,090900,934800,5200,5200,5200,5200,139
20230613,090800,212000,5200,5200,5200,5200,0
20230613,090700,212000,5200,5200,5200,5200,0
20230613,090600,212000,5200,5200,5200,5200,0
20230613,090500,212000,5200,5200,5200,5200,0
20230613,090400,212000,5200,5200,5200,5200,1
20230613,090300,206800,5170,5170,5170,5170,20
20230613,090200,103400,5170,5170,5170,5170,0
20230613,090100,103400,5170,5170,5170,5170,5
20230613,090000,77550,5170,5170,5170,5170,15