KissMeData/033200/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,203100,38645840,5230,5230,5230,5230,100
20230619,203000,38645840,5230,5230,5230,5230,0
20230619,202900,38645840,5230,5230,5230,5230,0
20230619,202800,38645840,5230,5230,5230,5230,0
20230619,202700,38645840,5230,5230,5230,5230,0
20230619,202600,38645840,5230,5230,5230,5230,0
20230619,202500,38645840,5230,5230,5230,5230,0
20230619,202400,38645840,5230,5230,5230,5230,0
20230619,202300,38645840,5230,5230,5230,5230,0
20230619,202200,38645840,5230,5230,5230,5230,0
20230619,202100,38645840,5230,5230,5230,5230,0
20230619,202000,38645840,5230,5230,5230,5230,0
20230619,201900,38645840,5230,5230,5230,5230,0
20230619,201800,38645840,5230,5230,5230,5230,0
20230619,201700,38645840,5230,5230,5230,5230,0
20230619,201600,38645840,5230,5230,5230,5230,0
20230619,201500,38645840,5230,5230,5230,5230,0
20230619,201400,38645840,5230,5230,5230,5230,0
20230619,201300,38645840,5230,5230,5230,5230,0
20230619,201200,38645840,5230,5230,5230,5230,0
20230619,201100,38645840,5230,5230,5230,5230,0
20230619,201000,38645840,5230,5230,5230,5230,0
20230619,200900,38645840,5230,5230,5230,5230,0
20230619,200800,38645840,5230,5230,5230,5230,0
20230619,200700,38645840,5230,5230,5230,5230,0
20230619,200600,38645840,5230,5230,5230,5230,0
20230619,200500,38645840,5230,5230,5230,5230,0
20230619,200400,38645840,5230,5230,5230,5230,0
20230619,200300,38645840,5230,5230,5230,5230,0
20230619,200200,38645840,5230,5230,5230,5230,0
20230619,200100,38645840,5230,5230,5230,5230,100
20230619,200000,38645840,5230,5230,5230,5230,0
20230619,195900,38645840,5230,5230,5230,5230,0
20230619,195800,38645840,5230,5230,5230,5230,0
20230619,195700,38645840,5230,5230,5230,5230,0
20230619,195600,38645840,5230,5230,5230,5230,0
20230619,195500,38645840,5230,5230,5230,5230,0
20230619,195400,38645840,5230,5230,5230,5230,0
20230619,195300,38645840,5230,5230,5230,5230,0
20230619,195200,38645840,5230,5230,5230,5230,0
20230619,195100,38645840,5230,5230,5230,5230,0
20230619,195000,38645840,5230,5230,5230,5230,0
20230619,194900,38645840,5230,5230,5230,5230,0
20230619,194800,38645840,5230,5230,5230,5230,0
20230619,194700,38645840,5230,5230,5230,5230,0
20230619,194600,38645840,5230,5230,5230,5230,0
20230619,194500,38645840,5230,5230,5230,5230,0
20230619,194400,38645840,5230,5230,5230,5230,0
20230619,194300,38645840,5230,5230,5230,5230,0
20230619,194200,38645840,5230,5230,5230,5230,0
20230619,194100,38645840,5230,5230,5230,5230,0
20230619,194000,38645840,5230,5230,5230,5230,0
20230619,193900,38645840,5230,5230,5230,5230,0
20230619,193800,38645840,5230,5230,5230,5230,0
20230619,193700,38645840,5230,5230,5230,5230,0
20230619,193600,38645840,5230,5230,5230,5230,0
20230619,193500,38645840,5230,5230,5230,5230,0
20230619,193400,38645840,5230,5230,5230,5230,0
20230619,193300,38645840,5230,5230,5230,5230,0
20230619,193200,38645840,5230,5230,5230,5230,0
20230619,193100,38645840,5230,5230,5230,5230,100
20230619,193000,38645840,5230,5230,5230,5230,0
20230619,192900,38645840,5230,5230,5230,5230,0
20230619,192800,38645840,5230,5230,5230,5230,0
20230619,192700,38645840,5230,5230,5230,5230,0
20230619,192600,38645840,5230,5230,5230,5230,0
20230619,192500,38645840,5230,5230,5230,5230,0
20230619,192400,38645840,5230,5230,5230,5230,0
20230619,192300,38645840,5230,5230,5230,5230,0
20230619,192200,38645840,5230,5230,5230,5230,0
20230619,192100,38645840,5230,5230,5230,5230,0
20230619,192000,38645840,5230,5230,5230,5230,0
20230619,191900,38645840,5230,5230,5230,5230,0
20230619,191800,38645840,5230,5230,5230,5230,0
20230619,191700,38645840,5230,5230,5230,5230,0
20230619,191600,38645840,5230,5230,5230,5230,0
20230619,191500,38645840,5230,5230,5230,5230,0
20230619,191400,38645840,5230,5230,5230,5230,0
20230619,191300,38645840,5230,5230,5230,5230,0
20230619,191200,38645840,5230,5230,5230,5230,0
20230619,191100,38645840,5230,5230,5230,5230,0
20230619,191000,38645840,5230,5230,5230,5230,0
20230619,190900,38645840,5230,5230,5230,5230,0
20230619,190800,38645840,5230,5230,5230,5230,0
20230619,190700,38645840,5230,5230,5230,5230,0
20230619,190600,38645840,5230,5230,5230,5230,0
20230619,190500,38645840,5230,5230,5230,5230,0
20230619,190400,38645840,5230,5230,5230,5230,0
20230619,190300,38645840,5230,5230,5230,5230,0
20230619,190200,38645840,5230,5230,5230,5230,0
20230619,190100,38645840,5230,5230,5230,5230,100
20230619,190000,38645840,5230,5230,5230,5230,0
20230619,185900,38645840,5230,5230,5230,5230,0
20230619,185800,38645840,5230,5230,5230,5230,0
20230619,185700,38645840,5230,5230,5230,5230,0
20230619,185600,38645840,5230,5230,5230,5230,0
20230619,185500,38645840,5230,5230,5230,5230,0
20230619,185400,38645840,5230,5230,5230,5230,0
20230619,185300,38645840,5230,5230,5230,5230,0
20230619,185200,38645840,5230,5230,5230,5230,0
20230619,185100,38645840,5230,5230,5230,5230,0
20230619,185000,38645840,5230,5230,5230,5230,0
20230619,184900,38645840,5230,5230,5230,5230,0
20230619,184800,38645840,5230,5230,5230,5230,0
20230619,184700,38645840,5230,5230,5230,5230,0
20230619,184600,38645840,5230,5230,5230,5230,0
20230619,184500,38645840,5230,5230,5230,5230,0
20230619,184400,38645840,5230,5230,5230,5230,0
20230619,184300,38645840,5230,5230,5230,5230,0
20230619,184200,38645840,5230,5230,5230,5230,0
20230619,184100,38645840,5230,5230,5230,5230,0
20230619,184000,38645840,5230,5230,5230,5230,0
20230619,183900,38645840,5230,5230,5230,5230,0
20230619,183800,38645840,5230,5230,5230,5230,0
20230619,183700,38645840,5230,5230,5230,5230,0
20230619,183600,38645840,5230,5230,5230,5230,0
20230619,183500,38645840,5230,5230,5230,5230,0
20230619,183400,38645840,5230,5230,5230,5230,0
20230619,183300,38645840,5230,5230,5230,5230,0
20230619,183200,38645840,5230,5230,5230,5230,0
20230619,183100,38645840,5230,5230,5230,5230,100
20230619,183000,38645840,5230,5230,5230,5230,0
20230619,182900,38645840,5230,5230,5230,5230,0
20230619,182800,38645840,5230,5230,5230,5230,0
20230619,182700,38645840,5230,5230,5230,5230,0
20230619,182600,38645840,5230,5230,5230,5230,0
20230619,182500,38645840,5230,5230,5230,5230,0
20230619,182400,38645840,5230,5230,5230,5230,0
20230619,182300,38645840,5230,5230,5230,5230,0
20230619,182200,38645840,5230,5230,5230,5230,0
20230619,182100,38645840,5230,5230,5230,5230,0
20230619,182000,38645840,5230,5230,5230,5230,0
20230619,181900,38645840,5230,5230,5230,5230,0
20230619,181800,38645840,5230,5230,5230,5230,0
20230619,181700,38645840,5230,5230,5230,5230,0
20230619,181600,38645840,5230,5230,5230,5230,0
20230619,181500,38645840,5230,5230,5230,5230,0
20230619,181400,38645840,5230,5230,5230,5230,0
20230619,181300,38645840,5230,5230,5230,5230,0
20230619,181200,38645840,5230,5230,5230,5230,0
20230619,181100,38645840,5230,5230,5230,5230,0
20230619,181000,38645840,5230,5230,5230,5230,0
20230619,180900,38645840,5230,5230,5230,5230,0
20230619,180800,38645840,5230,5230,5230,5230,0
20230619,180700,38645840,5230,5230,5230,5230,0
20230619,180600,38645840,5230,5230,5230,5230,0
20230619,180500,38645840,5230,5230,5230,5230,0
20230619,180400,38645840,5230,5230,5230,5230,0
20230619,180300,38645840,5230,5230,5230,5230,0
20230619,180200,38645840,5230,5230,5230,5230,0
20230619,180100,38645840,5230,5230,5230,5230,100
20230619,180000,38645840,5230,5230,5230,5230,0
20230619,175900,38645840,5230,5230,5230,5230,0
20230619,175800,38645840,5230,5230,5230,5230,0
20230619,175700,38645840,5230,5230,5230,5230,0
20230619,175600,38645840,5230,5230,5230,5230,0
20230619,175500,38645840,5230,5230,5230,5230,0
20230619,175400,38645840,5230,5230,5230,5230,0
20230619,175300,38645840,5230,5230,5230,5230,0
20230619,175200,38645840,5230,5230,5230,5230,0
20230619,175100,38645840,5230,5230,5230,5230,0
20230619,175000,38645840,5230,5230,5230,5230,0
20230619,174900,38645840,5230,5230,5230,5230,0
20230619,174800,38645840,5230,5230,5230,5230,0
20230619,174700,38645840,5230,5230,5230,5230,0
20230619,174600,38645840,5230,5230,5230,5230,0
20230619,174500,38645840,5230,5230,5230,5230,0
20230619,174400,38645840,5230,5230,5230,5230,0
20230619,174300,38645840,5230,5230,5230,5230,0
20230619,174200,38645840,5230,5230,5230,5230,0
20230619,174100,38645840,5230,5230,5230,5230,0
20230619,174000,38645840,5230,5230,5230,5230,0
20230619,173900,38645840,5230,5230,5230,5230,0
20230619,173800,38645840,5230,5230,5230,5230,0
20230619,173700,38645840,5230,5230,5230,5230,0
20230619,173600,38645840,5230,5230,5230,5230,0
20230619,173500,38645840,5230,5230,5230,5230,0
20230619,173400,38645840,5230,5230,5230,5230,0
20230619,173300,38645840,5230,5230,5230,5230,0
20230619,173200,38645840,5230,5230,5230,5230,0
20230619,173100,38645840,5230,5230,5230,5230,100
20230619,173000,38645840,5230,5230,5230,5230,0
20230619,172900,38645840,5230,5230,5230,5230,0
20230619,172800,38645840,5230,5230,5230,5230,0
20230619,172700,38645840,5230,5230,5230,5230,0
20230619,172600,38645840,5230,5230,5230,5230,0
20230619,172500,38645840,5230,5230,5230,5230,0
20230619,172400,38645840,5230,5230,5230,5230,0
20230619,172300,38645840,5230,5230,5230,5230,0
20230619,172200,38645840,5230,5230,5230,5230,0
20230619,172100,38645840,5230,5230,5230,5230,0
20230619,172000,38645840,5230,5230,5230,5230,0
20230619,171900,38645840,5230,5230,5230,5230,0
20230619,171800,38645840,5230,5230,5230,5230,0
20230619,171700,38645840,5230,5230,5230,5230,0
20230619,171600,38645840,5230,5230,5230,5230,0
20230619,171500,38645840,5230,5230,5230,5230,0
20230619,171400,38645840,5230,5230,5230,5230,0
20230619,171300,38645840,5230,5230,5230,5230,0
20230619,171200,38645840,5230,5230,5230,5230,0
20230619,171100,38645840,5230,5230,5230,5230,0
20230619,171000,38645840,5230,5230,5230,5230,0
20230619,170900,38645840,5230,5230,5230,5230,0
20230619,170800,38645840,5230,5230,5230,5230,0
20230619,170700,38645840,5230,5230,5230,5230,0
20230619,170600,38645840,5230,5230,5230,5230,0
20230619,170500,38645840,5230,5230,5230,5230,0
20230619,170400,38645840,5230,5230,5230,5230,0
20230619,170300,38645840,5230,5230,5230,5230,0
20230619,170200,38645840,5230,5230,5230,5230,0
20230619,170100,38645840,5230,5230,5230,5230,100
20230619,170000,38645840,5230,5230,5230,5230,0
20230619,165900,38645840,5230,5230,5230,5230,0
20230619,165800,38645840,5230,5230,5230,5230,0
20230619,165700,38645840,5230,5230,5230,5230,0
20230619,165600,38645840,5230,5230,5230,5230,0
20230619,165500,38645840,5230,5230,5230,5230,0
20230619,165400,38645840,5230,5230,5230,5230,0
20230619,165300,38645840,5230,5230,5230,5230,0
20230619,165200,38645840,5230,5230,5230,5230,0
20230619,165100,38645840,5230,5230,5230,5230,0
20230619,165000,38645840,5230,5230,5230,5230,0
20230619,164900,38645840,5230,5230,5230,5230,0
20230619,164800,38645840,5230,5230,5230,5230,0
20230619,164700,38645840,5230,5230,5230,5230,0
20230619,164600,38645840,5230,5230,5230,5230,0
20230619,164500,38645840,5230,5230,5230,5230,0
20230619,164400,38645840,5230,5230,5230,5230,0
20230619,164300,38645840,5230,5230,5230,5230,0
20230619,164200,38645840,5230,5230,5230,5230,0
20230619,164100,38645840,5230,5230,5230,5230,0
20230619,164000,38645840,5230,5230,5230,5230,0
20230619,163900,38645840,5230,5230,5230,5230,0
20230619,163800,38645840,5230,5230,5230,5230,0
20230619,163700,38645840,5230,5230,5230,5230,0
20230619,163600,38645840,5230,5230,5230,5230,0
20230619,163500,38645840,5230,5230,5230,5230,0
20230619,163400,38645840,5230,5230,5230,5230,0
20230619,163300,38645840,5230,5230,5230,5230,0
20230619,163200,38645840,5230,5230,5230,5230,0
20230619,163100,38645840,5230,5230,5230,5230,100
20230619,163000,38645840,5230,5230,5230,5230,0
20230619,162900,38645840,5230,5230,5230,5230,0
20230619,162800,38645840,5230,5230,5230,5230,0
20230619,162700,38645840,5230,5230,5230,5230,0
20230619,162600,38645840,5230,5230,5230,5230,0
20230619,162500,38645840,5230,5230,5230,5230,0
20230619,162400,38645840,5230,5230,5230,5230,0
20230619,162300,38645840,5230,5230,5230,5230,0
20230619,162200,38645840,5230,5230,5230,5230,0
20230619,162100,38645840,5230,5230,5230,5230,0
20230619,162000,38645840,5230,5230,5230,5230,0
20230619,161900,38645840,5230,5230,5230,5230,0
20230619,161800,38645840,5230,5230,5230,5230,0
20230619,161700,38645840,5230,5230,5230,5230,0
20230619,161600,38645840,5230,5230,5230,5230,0
20230619,161500,38645840,5230,5230,5230,5230,0
20230619,161400,38645840,5230,5230,5230,5230,0
20230619,161300,38645840,5230,5230,5230,5230,0
20230619,161200,38645840,5230,5230,5230,5230,0
20230619,161100,38645840,5230,5230,5230,5230,0
20230619,161000,38645840,5230,5230,5230,5230,0
20230619,160900,38645840,5230,5230,5230,5230,0
20230619,160800,38645840,5230,5230,5230,5230,0
20230619,160700,38645840,5230,5230,5230,5230,0
20230619,160600,38645840,5230,5230,5230,5230,0
20230619,160500,38645840,5230,5230,5230,5230,0
20230619,160400,38645840,5230,5230,5230,5230,0
20230619,160300,38645840,5230,5230,5230,5230,0
20230619,160200,38645840,5230,5230,5230,5230,0
20230619,160100,38645840,5230,5230,5230,5230,100
20230619,160000,38645840,5230,5230,5230,5230,0
20230619,155900,38645840,5230,5230,5230,5230,0
20230619,155800,38645840,5230,5230,5230,5230,0
20230619,155700,38645840,5230,5230,5230,5230,0
20230619,155600,38645840,5230,5230,5230,5230,0
20230619,155500,38645840,5230,5230,5230,5230,0
20230619,155400,38645840,5230,5230,5230,5230,0
20230619,155300,38645840,5230,5230,5230,5230,0
20230619,155200,38645840,5230,5230,5230,5230,0
20230619,155100,38645840,5230,5230,5230,5230,0
20230619,155000,38645840,5230,5230,5230,5230,0
20230619,154900,38645840,5230,5230,5230,5230,0
20230619,154800,38645840,5230,5230,5230,5230,0
20230619,154700,38645840,5230,5230,5230,5230,0
20230619,154600,38645840,5230,5230,5230,5230,0
20230619,154500,38645840,5230,5230,5230,5230,0
20230619,154400,38645840,5230,5230,5230,5230,0
20230619,154300,38645840,5230,5230,5230,5230,0
20230619,154200,38645840,5230,5230,5230,5230,0
20230619,154100,38645840,5230,5230,5230,5230,0
20230619,154000,38645840,5230,5230,5230,5230,0
20230619,153900,38645840,5230,5230,5230,5230,0
20230619,153800,38645840,5230,5230,5230,5230,0
20230619,153700,38645840,5230,5230,5230,5230,0
20230619,153600,38645840,5230,5230,5230,5230,0
20230619,153500,38645840,5230,5230,5230,5230,0
20230619,153400,38645840,5230,5230,5230,5230,0
20230619,153300,38645840,5230,5230,5230,5230,0
20230619,153200,38645840,5230,5230,5230,5230,0
20230619,153100,38645840,5230,5230,5230,5230,100
20230619,153000,38645840,5230,5230,5230,5230,100
20230619,152900,38122840,5190,5190,5190,5190,0
20230619,152800,38122840,5190,5190,5190,5190,0
20230619,152700,38122840,5190,5190,5190,5190,0
20230619,152600,38122840,5190,5190,5190,5190,0
20230619,152500,38122840,5190,5190,5190,5190,0
20230619,152400,38122840,5190,5190,5190,5190,0
20230619,152300,38122840,5190,5190,5190,5190,0
20230619,152200,38122840,5190,5190,5190,5190,0
20230619,152100,38122840,5190,5190,5190,5190,0
20230619,152000,38122840,5190,5190,5190,5190,0
20230619,151900,38122840,5190,5190,5190,5190,0
20230619,151800,38122840,5190,5190,5190,5190,2
20230619,151700,38112460,5200,5200,5200,5200,1
20230619,151600,38107260,5210,5210,5210,5210,0
20230619,151500,38107260,5210,5210,5210,5210,0
20230619,151400,38107260,5210,5210,5210,5210,2
20230619,151300,38096840,5210,5210,5210,5210,0
20230619,151200,38096840,5210,5210,5210,5210,0
20230619,151100,38096840,5210,5210,5210,5210,0
20230619,151000,38096840,5210,5210,5210,5210,0
20230619,150900,38096840,5210,5210,5210,5210,0
20230619,150800,38096840,5210,5210,5210,5210,0
20230619,150700,38096840,5210,5210,5210,5210,0
20230619,150600,38096840,5210,5210,5210,5210,0
20230619,150500,38096840,5210,5210,5210,5210,0
20230619,150400,38096840,5210,5210,5210,5210,0
20230619,150300,38096840,5210,5210,5210,5210,0
20230619,150200,38096840,5210,5210,5210,5210,0
20230619,150100,38096840,5210,5210,5210,5210,0
20230619,150000,38096840,5210,5210,5210,5210,0
20230619,145900,38096840,5210,5210,5210,5210,0
20230619,145800,38096840,5210,5210,5210,5210,0
20230619,145700,38096840,5210,5210,5210,5210,0
20230619,145600,38096840,5210,5210,5210,5210,0
20230619,145500,38096840,5210,5210,5210,5210,0
20230619,145400,38096840,5210,5210,5210,5210,0
20230619,145300,38096840,5210,5210,5210,5210,0
20230619,145200,38096840,5210,5210,5210,5210,0
20230619,145100,38096840,5210,5210,5210,5210,0
20230619,145000,38096840,5210,5210,5210,5210,0
20230619,144900,38096840,5210,5210,5210,5210,1
20230619,144800,38091630,5210,5210,5210,5210,0
20230619,144700,38091630,5210,5210,5210,5210,0
20230619,144600,38091630,5210,5210,5210,5210,0
20230619,144500,38091630,5210,5210,5210,5210,0
20230619,144400,38091630,5210,5210,5210,5210,1
20230619,144300,38086420,5190,5190,5190,5190,18
20230619,144200,37993000,5210,5210,5210,5210,1
20230619,144100,37987790,5190,5190,5190,5190,0
20230619,144000,37987790,5190,5190,5190,5190,0
20230619,143900,37987790,5190,5190,5190,5190,0
20230619,143800,37987790,5190,5190,5190,5190,0
20230619,143700,37987790,5190,5190,5190,5190,0
20230619,143600,37987790,5190,5200,5200,5190,5
20230619,143500,37961820,5210,5210,5210,5210,0
20230619,143400,37961820,5210,5210,5210,5210,0
20230619,143300,37961820,5210,5210,5210,5210,0
20230619,143200,37961820,5210,5210,5210,5210,0
20230619,143100,37961820,5210,5210,5210,5210,0
20230619,143000,37961820,5210,5210,5210,5210,15
20230619,142900,37883670,5210,5210,5210,5210,0
20230619,142800,37883670,5210,5210,5210,5210,0
20230619,142700,37883670,5210,5210,5210,5210,0
20230619,142600,37883670,5210,5210,5210,5210,0
20230619,142500,37883670,5210,5210,5210,5210,0
20230619,142400,37883670,5210,5210,5210,5210,0
20230619,142300,37883670,5210,5210,5210,5210,0
20230619,142200,37883670,5210,5210,5210,5210,45
20230619,142100,37649220,5240,5210,5240,5210,6
20230619,142000,37617870,5230,5230,5230,5230,1
20230619,141900,37612640,5240,5240,5240,5240,0
20230619,141800,37612640,5240,5240,5240,5240,0
20230619,141700,37612640,5240,5240,5240,5240,0
20230619,141600,37612640,5240,5240,5240,5240,0
20230619,141500,37612640,5240,5240,5240,5240,0
20230619,141400,37612640,5240,5240,5240,5240,0
20230619,141300,37612640,5240,5240,5240,5240,0
20230619,141200,37612640,5240,5240,5240,5240,0
20230619,141100,37612640,5240,5240,5240,5240,0
20230619,141000,37612640,5240,5240,5240,5240,0
20230619,140900,37612640,5240,5240,5240,5240,0
20230619,140800,37612640,5240,5240,5240,5240,0
20230619,140700,37612640,5240,5240,5240,5240,0
20230619,140600,37612640,5240,5240,5240,5240,0
20230619,140500,37612640,5240,5240,5240,5240,0
20230619,140400,37612640,5240,5240,5240,5240,0
20230619,140300,37612640,5240,5240,5240,5240,0
20230619,140200,37612640,5240,5240,5240,5240,0
20230619,140100,37612640,5240,5240,5240,5240,0
20230619,140000,37612640,5240,5240,5240,5240,0
20230619,135900,37612640,5240,5240,5240,5240,0
20230619,135800,37612640,5240,5240,5240,5240,2
20230619,135700,37602160,5230,5230,5230,5230,4
20230619,135600,37581240,5240,5240,5240,5240,0
20230619,135500,37581240,5240,5240,5240,5240,0
20230619,135400,37581240,5240,5240,5240,5240,0
20230619,135300,37581240,5240,5240,5240,5240,2
20230619,135200,37570760,5230,5230,5230,5230,1
20230619,135100,37565530,5240,5240,5240,5240,0
20230619,135000,37565530,5240,5240,5240,5240,0
20230619,134900,37565530,5240,5240,5240,5240,0
20230619,134800,37565530,5240,5240,5240,5240,0
20230619,134700,37565530,5240,5240,5240,5240,0
20230619,134600,37565530,5240,5240,5240,5240,0
20230619,134500,37565530,5240,5240,5240,5240,0
20230619,134400,37565530,5240,5240,5240,5240,0
20230619,134300,37565530,5240,5240,5240,5240,0
20230619,134200,37565530,5240,5240,5240,5240,0
20230619,134100,37565530,5240,5240,5240,5240,0
20230619,134000,37565530,5240,5240,5240,5240,0
20230619,133900,37565530,5240,5240,5240,5240,0
20230619,133800,37565530,5240,5240,5240,5240,0
20230619,133700,37565530,5240,5240,5240,5240,0
20230619,133600,37565530,5240,5240,5240,5240,0
20230619,133500,37565530,5240,5240,5240,5240,0
20230619,133400,37565530,5240,5240,5240,5240,0
20230619,133300,37565530,5240,5240,5240,5240,0
20230619,133200,37565530,5240,5240,5240,5240,0
20230619,133100,37565530,5240,5240,5240,5240,0
20230619,133000,37565530,5240,5240,5240,5240,0
20230619,132900,37565530,5240,5240,5240,5240,0
20230619,132800,37565530,5240,5240,5240,5240,0
20230619,132700,37565530,5240,5240,5240,5240,0
20230619,132600,37565530,5240,5240,5240,5240,1
20230619,132500,37560290,5230,5230,5230,5230,0
20230619,132400,37560290,5230,5230,5230,5230,0
20230619,132300,37560290,5230,5230,5230,5230,0
20230619,132200,37560290,5230,5230,5230,5230,0
20230619,132100,37560290,5230,5230,5230,5230,0
20230619,132000,37560290,5230,5230,5230,5230,0
20230619,131900,37560290,5230,5230,5230,5230,0
20230619,131800,37560290,5230,5230,5230,5230,0
20230619,131700,37560290,5230,5230,5230,5230,0
20230619,131600,37560290,5230,5230,5230,5230,1
20230619,131500,37555060,5240,5240,5240,5240,0
20230619,131400,37555060,5240,5240,5240,5240,0
20230619,131300,37555060,5240,5240,5240,5240,1
20230619,131200,37549820,5240,5240,5240,5240,0
20230619,131100,37549820,5240,5240,5240,5240,0
20230619,131000,37549820,5240,5240,5240,5240,0
20230619,130900,37549820,5240,5240,5240,5240,0
20230619,130800,37549820,5240,5240,5240,5240,0
20230619,130700,37549820,5240,5240,5240,5240,0
20230619,130600,37549820,5240,5240,5240,5240,0
20230619,130500,37549820,5240,5240,5240,5240,1
20230619,130400,37544580,5240,5240,5240,5240,0
20230619,130300,37544580,5240,5240,5240,5240,0
20230619,130200,37544580,5240,5240,5240,5240,0
20230619,130100,37544580,5240,5240,5240,5240,0
20230619,130000,37544580,5240,5240,5240,5240,0
20230619,125900,37544580,5240,5240,5240,5240,0
20230619,125800,37544580,5240,5240,5240,5240,0
20230619,125700,37544580,5240,5240,5240,5240,0
20230619,125600,37544580,5240,5240,5240,5240,0
20230619,125500,37544580,5240,5240,5240,5240,0
20230619,125400,37544580,5240,5240,5240,5240,0
20230619,125300,37544580,5240,5240,5240,5240,0
20230619,125200,37544580,5240,5240,5240,5240,0
20230619,125100,37544580,5240,5240,5240,5240,0
20230619,125000,37544580,5240,5240,5240,5240,0
20230619,124900,37544580,5240,5240,5240,5240,0
20230619,124800,37544580,5240,5240,5240,5240,1
20230619,124700,37539340,5240,5240,5240,5240,0
20230619,124600,37539340,5240,5240,5240,5240,0
20230619,124500,37539340,5240,5240,5240,5240,0
20230619,124400,37539340,5240,5240,5240,5240,0
20230619,124300,37539340,5240,5240,5240,5240,95
20230619,124200,37041540,5240,5200,5240,5200,2
20230619,124100,37031100,5200,5200,5200,5200,0
20230619,124000,37031100,5200,5200,5200,5200,8
20230619,123900,36989500,5200,5200,5200,5200,546
20230619,123800,34150300,5250,5250,5250,5250,0
20230619,123700,34150300,5250,5250,5250,5250,0
20230619,123600,34150300,5250,5250,5250,5250,0
20230619,123500,34150300,5250,5250,5250,5250,0
20230619,123400,34150300,5250,5250,5250,5250,0
20230619,123300,34150300,5250,5250,5250,5250,0
20230619,123200,34150300,5250,5250,5250,5250,0
20230619,123100,34150300,5250,5250,5250,5250,0
20230619,123000,34150300,5250,5250,5250,5250,0
20230619,122900,34150300,5250,5250,5250,5250,0
20230619,122800,34150300,5250,5250,5250,5250,0
20230619,122700,34150300,5250,5250,5250,5250,0
20230619,122600,34150300,5250,5250,5250,5250,0
20230619,122500,34150300,5250,5250,5250,5250,0
20230619,122400,34150300,5250,5250,5250,5250,0
20230619,122300,34150300,5250,5250,5250,5250,0
20230619,122200,34150300,5250,5250,5250,5250,0
20230619,122100,34150300,5250,5250,5250,5250,0
20230619,122000,34150300,5250,5250,5250,5250,0
20230619,121900,34150300,5250,5250,5250,5250,0
20230619,121800,34150300,5250,5250,5250,5250,0
20230619,121700,34150300,5250,5250,5250,5250,0
20230619,121600,34150300,5250,5250,5250,5250,16
20230619,121500,34066300,5250,5250,5250,5250,0
20230619,121400,34066300,5250,5250,5250,5250,0
20230619,121300,34066300,5250,5240,5250,5240,400
20230619,121200,31967000,5250,5250,5250,5250,0
20230619,121100,31967000,5250,5250,5250,5250,0
20230619,121000,31967000,5250,5250,5250,5250,0
20230619,120900,31967000,5250,5250,5250,5250,0
20230619,120800,31967000,5250,5250,5250,5250,0
20230619,120700,31967000,5250,5250,5250,5250,0
20230619,120600,31967000,5250,5250,5250,5250,0
20230619,120500,31967000,5250,5250,5250,5250,0
20230619,120400,31967000,5250,5250,5250,5250,0
20230619,120300,31967000,5250,5250,5250,5250,0
20230619,120200,31967000,5250,5250,5250,5250,0
20230619,120100,31967000,5250,5250,5250,5250,0
20230619,120000,31967000,5250,5250,5250,5250,0
20230619,115900,31967000,5250,5250,5250,5250,0
20230619,115800,31967000,5250,5250,5250,5250,0
20230619,115700,31967000,5250,5250,5250,5250,0
20230619,115600,31967000,5250,5250,5250,5250,0
20230619,115500,31967000,5250,5250,5250,5250,1
20230619,115400,31961750,5250,5250,5250,5250,0
20230619,115300,31961750,5250,5250,5250,5250,0
20230619,115200,31961750,5250,5250,5250,5250,0
20230619,115100,31961750,5250,5250,5250,5250,0
20230619,115000,31961750,5250,5250,5250,5250,0
20230619,114900,31961750,5250,5250,5250,5250,0
20230619,114800,31961750,5250,5250,5250,5250,0
20230619,114700,31961750,5250,5250,5250,5250,0
20230619,114600,31961750,5250,5250,5250,5250,0
20230619,114500,31961750,5250,5250,5250,5250,0
20230619,114400,31961750,5250,5250,5250,5250,0
20230619,114300,31961750,5250,5250,5250,5250,0
20230619,114200,31961750,5250,5250,5250,5250,0
20230619,114100,31961750,5250,5250,5250,5250,0
20230619,114000,31961750,5250,5250,5250,5250,0
20230619,113900,31961750,5250,5250,5250,5250,0
20230619,113800,31961750,5250,5250,5250,5250,0
20230619,113700,31961750,5250,5250,5250,5250,0
20230619,113600,31961750,5250,5250,5250,5250,0
20230619,113500,31961750,5250,5250,5250,5250,0
20230619,113400,31961750,5250,5250,5250,5250,0
20230619,113300,31961750,5250,5250,5250,5250,109
20230619,113200,31389500,5250,5250,5250,5250,0
20230619,113100,31389500,5250,5250,5250,5250,0
20230619,113000,31389500,5250,5250,5250,5250,0
20230619,112900,31389500,5250,5250,5250,5250,0
20230619,112800,31389500,5250,5250,5250,5250,0
20230619,112700,31389500,5250,5250,5250,5250,0
20230619,112600,31389500,5250,5250,5250,5250,0
20230619,112500,31389500,5250,5250,5250,5250,0
20230619,112400,31389500,5250,5250,5250,5250,0
20230619,112300,31389500,5250,5250,5250,5250,0
20230619,112200,31389500,5250,5250,5250,5250,0
20230619,112100,31389500,5250,5250,5250,5250,0
20230619,112000,31389500,5250,5250,5250,5250,0
20230619,111900,31389500,5250,5250,5250,5250,1
20230619,111800,31384250,5210,5210,5210,5210,0
20230619,111700,31384250,5210,5210,5210,5210,0
20230619,111600,31384250,5210,5210,5210,5210,1
20230619,111500,31379040,5250,5250,5250,5250,0
20230619,111400,31379040,5250,5250,5250,5250,0
20230619,111300,31379040,5250,5250,5250,5250,0
20230619,111200,31379040,5250,5250,5250,5250,0
20230619,111100,31379040,5250,5250,5250,5250,0
20230619,111000,31379040,5250,5250,5250,5250,0
20230619,110900,31379040,5250,5250,5250,5250,0
20230619,110800,31379040,5250,5250,5250,5250,0
20230619,110700,31379040,5250,5250,5250,5250,0
20230619,110600,31379040,5250,5250,5250,5250,0
20230619,110500,31379040,5250,5250,5250,5250,0
20230619,110400,31379040,5250,5250,5250,5250,0
20230619,110300,31379040,5250,5250,5250,5250,0
20230619,110200,31379040,5250,5250,5250,5250,0
20230619,110100,31379040,5250,5250,5250,5250,0
20230619,110000,31379040,5250,5250,5250,5250,0
20230619,105900,31379040,5250,5250,5250,5250,0
20230619,105800,31379040,5250,5250,5250,5250,0
20230619,105700,31379040,5250,5250,5250,5250,1
20230619,105600,31373790,5240,5240,5240,5240,9
20230619,105500,31326630,5240,5240,5240,5240,1
20230619,105400,31321390,5250,5250,5250,5250,0
20230619,105300,31321390,5250,5250,5250,5250,1
20230619,105200,31316140,5240,5240,5240,5240,101
20230619,105100,30786900,5240,5240,5240,5240,0
20230619,105000,30786900,5240,5240,5240,5240,0
20230619,104900,30786900,5240,5240,5240,5240,0
20230619,104800,30786900,5240,5240,5240,5240,0
20230619,104700,30786900,5240,5240,5240,5240,0
20230619,104600,30786900,5240,5240,5240,5240,1
20230619,104500,30781660,5200,5200,5200,5200,0
20230619,104400,30781660,5200,5200,5200,5200,0
20230619,104300,30781660,5200,5200,5200,5200,0
20230619,104200,30781660,5200,5200,5200,5200,0
20230619,104100,30781660,5200,5200,5200,5200,0
20230619,104000,30781660,5200,5200,5200,5200,600
20230619,103900,27661660,5210,5230,5230,5210,405
20230619,103800,25551510,5240,5240,5240,5240,0
20230619,103700,25551510,5240,5240,5240,5240,0
20230619,103600,25551510,5240,5240,5240,5240,0
20230619,103500,25551510,5240,5240,5240,5240,0
20230619,103400,25551510,5240,5240,5240,5240,0
20230619,103300,25551510,5240,5240,5240,5240,1
20230619,103200,25546270,5230,5230,5230,5230,0
20230619,103100,25546270,5230,5230,5230,5230,0
20230619,103000,25546270,5230,5230,5230,5230,0
20230619,102900,25546270,5230,5230,5230,5230,0
20230619,102800,25546270,5230,5230,5230,5230,30
20230619,102700,25389370,5240,5240,5240,5240,0
20230619,102600,25389370,5240,5240,5240,5240,0
20230619,102500,25389370,5240,5240,5240,5240,0
20230619,102400,25389370,5240,5240,5240,5240,0
20230619,102300,25389370,5240,5240,5240,5240,0
20230619,102200,25389370,5240,5240,5240,5240,0
20230619,102100,25389370,5240,5240,5240,5240,100
20230619,102000,24865370,5240,5240,5240,5240,2
20230619,101900,24854890,5240,5240,5240,5240,1
20230619,101800,24849650,5240,5240,5240,5240,1
20230619,101700,24844410,5230,5230,5230,5230,139
20230619,101600,24117440,5230,5230,5230,5230,1
20230619,101500,24112210,5230,5230,5230,5230,0
20230619,101400,24112210,5230,5230,5230,5230,0
20230619,101300,24112210,5230,5230,5230,5230,10
20230619,101200,24059910,5230,5230,5230,5230,0
20230619,101100,24059910,5230,5230,5230,5230,0
20230619,101000,24059910,5230,5230,5230,5230,0
20230619,100900,24059910,5230,5230,5230,5230,0
20230619,100800,24059910,5230,5230,5230,5230,0
20230619,100700,24059910,5230,5230,5230,5230,0
20230619,100600,24059910,5230,5230,5230,5230,0
20230619,100500,24059910,5230,5230,5230,5230,0
20230619,100400,24059910,5230,5230,5230,5230,0
20230619,100300,24059910,5230,5230,5230,5230,0
20230619,100200,24059910,5230,5230,5230,5230,0
20230619,100100,24059910,5230,5230,5230,5230,0
20230619,100000,24059910,5230,5230,5230,5230,1
20230619,095900,24054680,5200,5200,5200,5200,0
20230619,095800,24054680,5200,5200,5200,5200,0
20230619,095700,24054680,5200,5200,5200,5200,0
20230619,095600,24054680,5200,5200,5200,5200,0
20230619,095500,24054680,5200,5200,5200,5200,0
20230619,095400,24054680,5200,5200,5200,5200,50
20230619,095300,23794680,5210,5210,5210,5210,985
20230619,095200,18662830,5210,5210,5210,5210,0
20230619,095100,18662830,5210,5210,5210,5210,0
20230619,095000,18662830,5210,5210,5210,5210,0
20230619,094900,18662830,5210,5200,5210,5190,11
20230619,094800,18605640,5210,5210,5210,5210,0
20230619,094700,18605640,5210,5210,5210,5210,0
20230619,094600,18605640,5210,5210,5210,5210,54
20230619,094500,18324300,5210,5210,5210,5210,45
20230619,094400,18089850,5220,5220,5220,5220,0
20230619,094300,18089850,5220,5220,5220,5220,0
20230619,094200,18089850,5220,5220,5220,5220,0
20230619,094100,18089850,5220,5220,5220,5220,44
20230619,094000,17860170,5190,5190,5190,5190,0
20230619,093900,17860170,5190,5190,5190,5190,0
20230619,093800,17860170,5190,5190,5190,5190,0
20230619,093700,17860170,5190,5190,5190,5190,0
20230619,093600,17860170,5190,5190,5190,5190,0
20230619,093500,17860170,5190,5190,5190,5190,0
20230619,093400,17860170,5190,5190,5190,5190,0
20230619,093300,17860170,5190,5190,5190,5190,0
20230619,093200,17860170,5190,5190,5190,5190,0
20230619,093100,17860170,5190,5190,5190,5190,0
20230619,093000,17860170,5190,5190,5190,5190,0
20230619,092900,17860170,5190,5190,5190,5190,0
20230619,092800,17860170,5190,5240,5240,5190,6
20230619,092700,17828980,5160,5160,5160,5160,0
20230619,092600,17828980,5160,5160,5160,5160,0
20230619,092500,17828980,5160,5160,5160,5160,0
20230619,092400,17828980,5160,5160,5160,5160,0
20230619,092300,17828980,5160,5200,5200,5160,2225
20230619,092200,6321460,5200,5220,5220,5200,80
20230619,092100,5905440,5240,5240,5240,5240,0
20230619,092000,5905440,5240,5240,5240,5240,0
20230619,091900,5905440,5240,5240,5240,5240,0
20230619,091800,5905440,5240,5240,5240,5240,62
20230619,091700,5580560,5240,5240,5240,5240,0
20230619,091600,5580560,5240,5240,5240,5240,0
20230619,091500,5580560,5240,5240,5240,5240,0
20230619,091400,5580560,5240,5240,5240,5240,0
20230619,091300,5580560,5240,5240,5240,5240,0
20230619,091200,5580560,5240,5240,5240,5240,0
20230619,091100,5580560,5240,5240,5240,5240,0
20230619,091000,5580560,5240,5240,5240,5240,0
20230619,090900,5580560,5240,5240,5240,5240,0
20230619,090800,5580560,5240,5240,5240,5240,0
20230619,090700,5580560,5240,5240,5240,5240,0
20230619,090600,5580560,5240,5240,5240,5240,2
20230619,090500,5570080,5240,5240,5240,5240,8
20230619,090400,5528160,5240,5240,5240,5240,30
20230619,090300,5370960,5240,5240,5240,5240,378
20230619,090200,3390240,5240,5230,5240,5230,511
20230619,090100,717600,5220,5220,5220,5220,96
20230619,090000,216480,5280,5280,5280,5280,41