KissMeData/033200/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,190700,60114360,5040,5040,5040,5040,1542
20230626,190600,60114360,5040,5040,5040,5040,0
20230626,190500,60114360,5040,5040,5040,5040,0
20230626,190400,60114360,5040,5040,5040,5040,0
20230626,190300,60114360,5040,5040,5040,5040,0
20230626,190200,60114360,5040,5040,5040,5040,0
20230626,190100,60114360,5040,5040,5040,5040,0
20230626,190000,60114360,5040,5040,5040,5040,0
20230626,185900,60114360,5040,5040,5040,5040,0
20230626,185800,60114360,5040,5040,5040,5040,0
20230626,185700,60114360,5040,5040,5040,5040,0
20230626,185600,60114360,5040,5040,5040,5040,0
20230626,185500,60114360,5040,5040,5040,5040,0
20230626,185400,60114360,5040,5040,5040,5040,0
20230626,185300,60114360,5040,5040,5040,5040,0
20230626,185200,60114360,5040,5040,5040,5040,0
20230626,185100,60114360,5040,5040,5040,5040,0
20230626,185000,60114360,5040,5040,5040,5040,0
20230626,184900,60114360,5040,5040,5040,5040,0
20230626,184800,60114360,5040,5040,5040,5040,0
20230626,184700,60114360,5040,5040,5040,5040,0
20230626,184600,60114360,5040,5040,5040,5040,0
20230626,184500,60114360,5040,5040,5040,5040,0
20230626,184400,60114360,5040,5040,5040,5040,0
20230626,184300,60114360,5040,5040,5040,5040,0
20230626,184200,60114360,5040,5040,5040,5040,0
20230626,184100,60114360,5040,5040,5040,5040,0
20230626,184000,60114360,5040,5040,5040,5040,0
20230626,183900,60114360,5040,5040,5040,5040,0
20230626,183800,60114360,5040,5040,5040,5040,0
20230626,183700,60114360,5040,5040,5040,5040,1542
20230626,183600,60114360,5040,5040,5040,5040,0
20230626,183500,60114360,5040,5040,5040,5040,0
20230626,183400,60114360,5040,5040,5040,5040,0
20230626,183300,60114360,5040,5040,5040,5040,0
20230626,183200,60114360,5040,5040,5040,5040,0
20230626,183100,60114360,5040,5040,5040,5040,0
20230626,183000,60114360,5040,5040,5040,5040,0
20230626,182900,60114360,5040,5040,5040,5040,0
20230626,182800,60114360,5040,5040,5040,5040,0
20230626,182700,60114360,5040,5040,5040,5040,0
20230626,182600,60114360,5040,5040,5040,5040,0
20230626,182500,60114360,5040,5040,5040,5040,0
20230626,182400,60114360,5040,5040,5040,5040,0
20230626,182300,60114360,5040,5040,5040,5040,0
20230626,182200,60114360,5040,5040,5040,5040,0
20230626,182100,60114360,5040,5040,5040,5040,0
20230626,182000,60114360,5040,5040,5040,5040,0
20230626,181900,60114360,5040,5040,5040,5040,0
20230626,181800,60114360,5040,5040,5040,5040,0
20230626,181700,60114360,5040,5040,5040,5040,0
20230626,181600,60114360,5040,5040,5040,5040,0
20230626,181500,60114360,5040,5040,5040,5040,0
20230626,181400,60114360,5040,5040,5040,5040,0
20230626,181300,60114360,5040,5040,5040,5040,0
20230626,181200,60114360,5040,5040,5040,5040,0
20230626,181100,60114360,5040,5040,5040,5040,0
20230626,181000,60114360,5040,5040,5040,5040,0
20230626,180900,60114360,5040,5040,5040,5040,0
20230626,180800,60114360,5040,5040,5040,5040,0
20230626,180700,60114360,5040,5040,5040,5040,1542
20230626,180600,60114360,5040,5040,5040,5040,0
20230626,180500,60114360,5040,5040,5040,5040,0
20230626,180400,60114360,5040,5040,5040,5040,0
20230626,180300,60114360,5040,5040,5040,5040,0
20230626,180200,60114360,5040,5040,5040,5040,0
20230626,180100,60114360,5040,5040,5040,5040,0
20230626,180000,60114360,5040,5040,5040,5040,0
20230626,175900,60114360,5040,5040,5040,5040,0
20230626,175800,60114360,5040,5040,5040,5040,0
20230626,175700,60114360,5040,5040,5040,5040,0
20230626,175600,60114360,5040,5040,5040,5040,0
20230626,175500,60114360,5040,5040,5040,5040,0
20230626,175400,60114360,5040,5040,5040,5040,0
20230626,175300,60114360,5040,5040,5040,5040,0
20230626,175200,60114360,5040,5040,5040,5040,0
20230626,175100,60114360,5040,5040,5040,5040,0
20230626,175000,60114360,5040,5040,5040,5040,0
20230626,174900,60114360,5040,5040,5040,5040,0
20230626,174800,60114360,5040,5040,5040,5040,0
20230626,174700,60114360,5040,5040,5040,5040,0
20230626,174600,60114360,5040,5040,5040,5040,0
20230626,174500,60114360,5040,5040,5040,5040,0
20230626,174400,60114360,5040,5040,5040,5040,0
20230626,174300,60114360,5040,5040,5040,5040,0
20230626,174200,60114360,5040,5040,5040,5040,0
20230626,174100,60114360,5040,5040,5040,5040,0
20230626,174000,60114360,5040,5040,5040,5040,0
20230626,173900,60114360,5040,5040,5040,5040,0
20230626,173800,60114360,5040,5040,5040,5040,0
20230626,173700,60114360,5040,5040,5040,5040,1542
20230626,173600,60114360,5040,5040,5040,5040,0
20230626,173500,60114360,5040,5040,5040,5040,0
20230626,173400,60114360,5040,5040,5040,5040,0
20230626,173300,60114360,5040,5040,5040,5040,0
20230626,173200,60114360,5040,5040,5040,5040,0
20230626,173100,60114360,5040,5040,5040,5040,0
20230626,173000,60114360,5040,5040,5040,5040,0
20230626,172900,60114360,5040,5040,5040,5040,0
20230626,172800,60114360,5040,5040,5040,5040,0
20230626,172700,60114360,5040,5040,5040,5040,0
20230626,172600,60114360,5040,5040,5040,5040,0
20230626,172500,60114360,5040,5040,5040,5040,0
20230626,172400,60114360,5040,5040,5040,5040,0
20230626,172300,60114360,5040,5040,5040,5040,0
20230626,172200,60114360,5040,5040,5040,5040,0
20230626,172100,60114360,5040,5040,5040,5040,0
20230626,172000,60114360,5040,5040,5040,5040,0
20230626,171900,60114360,5040,5040,5040,5040,0
20230626,171800,60114360,5040,5040,5040,5040,0
20230626,171700,60114360,5040,5040,5040,5040,0
20230626,171600,60114360,5040,5040,5040,5040,0
20230626,171500,60114360,5040,5040,5040,5040,0
20230626,171400,60114360,5040,5040,5040,5040,0
20230626,171300,60114360,5040,5040,5040,5040,0
20230626,171200,60114360,5040,5040,5040,5040,0
20230626,171100,60114360,5040,5040,5040,5040,0
20230626,171000,60114360,5040,5040,5040,5040,0
20230626,170900,60114360,5040,5040,5040,5040,0
20230626,170800,60114360,5040,5040,5040,5040,0
20230626,170700,60114360,5040,5040,5040,5040,1542
20230626,170600,60114360,5040,5040,5040,5040,0
20230626,170500,60114360,5040,5040,5040,5040,0
20230626,170400,60114360,5040,5040,5040,5040,0
20230626,170300,60114360,5040,5040,5040,5040,0
20230626,170200,60114360,5040,5040,5040,5040,0
20230626,170100,60114360,5040,5040,5040,5040,0
20230626,170000,60114360,5040,5040,5040,5040,0
20230626,165900,60114360,5040,5040,5040,5040,0
20230626,165800,60114360,5040,5040,5040,5040,0
20230626,165700,60114360,5040,5040,5040,5040,0
20230626,165600,60114360,5040,5040,5040,5040,0
20230626,165500,60114360,5040,5040,5040,5040,0
20230626,165400,60114360,5040,5040,5040,5040,0
20230626,165300,60114360,5040,5040,5040,5040,0
20230626,165200,60114360,5040,5040,5040,5040,0
20230626,165100,60114360,5040,5040,5040,5040,0
20230626,165000,60114360,5040,5040,5040,5040,0
20230626,164900,60114360,5040,5040,5040,5040,0
20230626,164800,60114360,5040,5040,5040,5040,0
20230626,164700,60114360,5040,5040,5040,5040,0
20230626,164600,60114360,5040,5040,5040,5040,0
20230626,164500,60114360,5040,5040,5040,5040,0
20230626,164400,60114360,5040,5040,5040,5040,0
20230626,164300,60114360,5040,5040,5040,5040,0
20230626,164200,60114360,5040,5040,5040,5040,0
20230626,164100,60114360,5040,5040,5040,5040,0
20230626,164000,60114360,5040,5040,5040,5040,0
20230626,163900,60114360,5040,5040,5040,5040,0
20230626,163800,60114360,5040,5040,5040,5040,0
20230626,163700,60114360,5040,5040,5040,5040,1542
20230626,163600,60114360,5040,5040,5040,5040,0
20230626,163500,60114360,5040,5040,5040,5040,0
20230626,163400,60114360,5040,5040,5040,5040,0
20230626,163300,60114360,5040,5040,5040,5040,0
20230626,163200,60114360,5040,5040,5040,5040,0
20230626,163100,60114360,5040,5040,5040,5040,0
20230626,163000,60114360,5040,5040,5040,5040,0
20230626,162900,60114360,5040,5040,5040,5040,0
20230626,162800,60114360,5040,5040,5040,5040,0
20230626,162700,60114360,5040,5040,5040,5040,0
20230626,162600,60114360,5040,5040,5040,5040,0
20230626,162500,60114360,5040,5040,5040,5040,0
20230626,162400,60114360,5040,5040,5040,5040,0
20230626,162300,60114360,5040,5040,5040,5040,0
20230626,162200,60114360,5040,5040,5040,5040,0
20230626,162100,60114360,5040,5040,5040,5040,0
20230626,162000,60114360,5040,5040,5040,5040,0
20230626,161900,60114360,5040,5040,5040,5040,0
20230626,161800,60114360,5040,5040,5040,5040,0
20230626,161700,60114360,5040,5040,5040,5040,0
20230626,161600,60114360,5040,5040,5040,5040,0
20230626,161500,60114360,5040,5040,5040,5040,0
20230626,161400,60114360,5040,5040,5040,5040,0
20230626,161300,60114360,5040,5040,5040,5040,0
20230626,161200,60114360,5040,5040,5040,5040,0
20230626,161100,60114360,5040,5040,5040,5040,0
20230626,161000,60114360,5040,5040,5040,5040,0
20230626,160900,60114360,5040,5040,5040,5040,0
20230626,160800,60114360,5040,5040,5040,5040,0
20230626,160700,60114360,5040,5040,5040,5040,1542
20230626,160600,60114360,5040,5040,5040,5040,0
20230626,160500,60114360,5040,5040,5040,5040,0
20230626,160400,60114360,5040,5040,5040,5040,0
20230626,160300,60114360,5040,5040,5040,5040,0
20230626,160200,60114360,5040,5040,5040,5040,0
20230626,160100,60114360,5040,5040,5040,5040,0
20230626,160000,60114360,5040,5040,5040,5040,0
20230626,155900,60114360,5040,5040,5040,5040,0
20230626,155800,60114360,5040,5040,5040,5040,0
20230626,155700,60114360,5040,5040,5040,5040,0
20230626,155600,60114360,5040,5040,5040,5040,0
20230626,155500,60114360,5040,5040,5040,5040,0
20230626,155400,60114360,5040,5040,5040,5040,0
20230626,155300,60114360,5040,5040,5040,5040,0
20230626,155200,60114360,5040,5040,5040,5040,0
20230626,155100,60114360,5040,5040,5040,5040,0
20230626,155000,60114360,5040,5040,5040,5040,0
20230626,154900,60114360,5040,5040,5040,5040,0
20230626,154800,60114360,5040,5040,5040,5040,0
20230626,154700,60114360,5040,5040,5040,5040,0
20230626,154600,60114360,5040,5040,5040,5040,0
20230626,154500,60114360,5040,5040,5040,5040,0
20230626,154400,60114360,5040,5040,5040,5040,0
20230626,154300,60114360,5040,5040,5040,5040,0
20230626,154200,60114360,5040,5040,5040,5040,0
20230626,154100,60114360,5040,5040,5040,5040,0
20230626,154000,60114360,5040,5040,5040,5040,0
20230626,153900,60114360,5040,5040,5040,5040,0
20230626,153800,60114360,5040,5040,5040,5040,0
20230626,153700,60114360,5040,5040,5040,5040,1542
20230626,153600,60114360,5040,5040,5040,5040,0
20230626,153500,60114360,5040,5040,5040,5040,0
20230626,153400,60114360,5040,5040,5040,5040,0
20230626,153300,60114360,5040,5040,5040,5040,0
20230626,153200,60114360,5040,5040,5040,5040,0
20230626,153100,60114360,5040,5040,5040,5040,0
20230626,153000,60114360,5040,5040,5040,5040,1542
20230626,152900,52342680,5040,5040,5040,5040,0
20230626,152800,52342680,5040,5040,5040,5040,0
20230626,152700,52342680,5040,5040,5040,5040,0
20230626,152600,52342680,5040,5040,5040,5040,0
20230626,152500,52342680,5040,5040,5040,5040,0
20230626,152400,52342680,5040,5040,5040,5040,0
20230626,152300,52342680,5040,5040,5040,5040,0
20230626,152200,52342680,5040,5040,5040,5040,0
20230626,152100,52342680,5040,5040,5040,5040,0
20230626,152000,52342680,5040,5040,5040,5040,0
20230626,151900,52342680,5040,5060,5060,5040,688
20230626,151800,48870710,5060,5060,5060,5060,223
20230626,151700,47742330,5060,5060,5060,5060,1
20230626,151600,47737270,5070,5070,5070,5070,0
20230626,151500,47737270,5070,5070,5070,5070,0
20230626,151400,47737270,5070,5070,5070,5070,0
20230626,151300,47737270,5070,5070,5070,5070,0
20230626,151200,47737270,5070,5070,5070,5070,0
20230626,151100,47737270,5070,5070,5070,5070,26
20230626,151000,47605450,5070,5070,5070,5070,0
20230626,150900,47605450,5070,5070,5070,5070,1
20230626,150800,47600380,5080,5070,5080,5070,45
20230626,150700,47372220,5090,5090,5090,5090,0
20230626,150600,47372220,5090,5090,5090,5090,0
20230626,150500,47372220,5090,5090,5090,5090,0
20230626,150400,47372220,5090,5090,5090,5090,0
20230626,150300,47372220,5090,5090,5090,5090,0
20230626,150200,47372220,5090,5090,5090,5090,0
20230626,150100,47372220,5090,5090,5090,5090,0
20230626,150000,47372220,5090,5090,5090,5090,0
20230626,145900,47372220,5090,5090,5090,5090,0
20230626,145800,47372220,5090,5090,5090,5090,0
20230626,145700,47372220,5090,5090,5090,5090,0
20230626,145600,47372220,5090,5090,5090,5090,0
20230626,145500,47372220,5090,5090,5090,5090,25
20230626,145400,47244970,5090,5090,5090,5090,0
20230626,145300,47244970,5090,5090,5090,5090,0
20230626,145200,47244970,5090,5090,5090,5090,0
20230626,145100,47244970,5090,5090,5090,5090,0
20230626,145000,47244970,5090,5090,5090,5090,0
20230626,144900,47244970,5090,5090,5090,5090,0
20230626,144800,47244970,5090,5090,5090,5090,0
20230626,144700,47244970,5090,5090,5090,5090,0
20230626,144600,47244970,5090,5090,5090,5090,0
20230626,144500,47244970,5090,5090,5090,5090,0
20230626,144400,47244970,5090,5090,5090,5090,0
20230626,144300,47244970,5090,5090,5090,5090,0
20230626,144200,47244970,5090,5090,5090,5090,0
20230626,144100,47244970,5090,5090,5090,5090,0
20230626,144000,47244970,5090,5090,5090,5090,0
20230626,143900,47244970,5090,5090,5090,5090,0
20230626,143800,47244970,5090,5090,5090,5090,0
20230626,143700,47244970,5090,5090,5090,5090,0
20230626,143600,47244970,5090,5090,5090,5090,0
20230626,143500,47244970,5090,5090,5090,5090,4
20230626,143400,47224610,5090,5090,5090,5090,0
20230626,143300,47224610,5090,5090,5090,5090,20
20230626,143200,47122810,5090,5090,5090,5090,0
20230626,143100,47122810,5090,5090,5090,5090,0
20230626,143000,47122810,5090,5090,5090,5090,0
20230626,142900,47122810,5090,5090,5090,5090,11
20230626,142800,47066820,5100,5100,5100,5100,0
20230626,142700,47066820,5100,5100,5100,5100,0
20230626,142600,47066820,5100,5100,5100,5100,0
20230626,142500,47066820,5100,5100,5100,5100,0
20230626,142400,47066820,5100,5100,5100,5100,0
20230626,142300,47066820,5100,5100,5100,5100,14
20230626,142200,46995420,5110,5110,5110,5110,2
20230626,142100,46985200,5060,5060,5060,5060,0
20230626,142000,46985200,5060,5060,5060,5060,0
20230626,141900,46985200,5060,5070,5070,5060,79
20230626,141800,46585040,5060,5080,5080,5060,400
20230626,141700,44558720,5120,5120,5120,5120,0
20230626,141600,44558720,5120,5120,5120,5120,0
20230626,141500,44558720,5120,5120,5120,5120,0
20230626,141400,44558720,5120,5120,5120,5120,0
20230626,141300,44558720,5120,5120,5120,5120,0
20230626,141200,44558720,5120,5120,5120,5120,0
20230626,141100,44558720,5120,5120,5120,5120,0
20230626,141000,44558720,5120,5120,5120,5120,0
20230626,140900,44558720,5120,5120,5120,5120,0
20230626,140800,44558720,5120,5120,5120,5120,1
20230626,140700,44553600,5110,5110,5110,5110,0
20230626,140600,44553600,5110,5110,5110,5110,0
20230626,140500,44553600,5110,5110,5110,5110,0
20230626,140400,44553600,5110,5110,5110,5110,0
20230626,140300,44553600,5110,5110,5110,5110,0
20230626,140200,44553600,5110,5110,5110,5110,0
20230626,140100,44553600,5110,5110,5110,5110,0
20230626,140000,44553600,5110,5110,5110,5110,0
20230626,135900,44553600,5110,5110,5110,5110,0
20230626,135800,44553600,5110,5110,5110,5110,0
20230626,135700,44553600,5110,5110,5110,5110,0
20230626,135600,44553600,5110,5110,5110,5110,0
20230626,135500,44553600,5110,5110,5110,5110,1
20230626,135400,44548490,5120,5120,5120,5120,0
20230626,135300,44548490,5120,5120,5120,5120,0
20230626,135200,44548490,5120,5120,5120,5120,0
20230626,135100,44548490,5120,5120,5120,5120,0
20230626,135000,44548490,5120,5120,5120,5120,0
20230626,134900,44548490,5120,5120,5120,5120,0
20230626,134800,44548490,5120,5120,5120,5120,0
20230626,134700,44548490,5120,5120,5120,5120,0
20230626,134600,44548490,5120,5120,5120,5120,0
20230626,134500,44548490,5120,5120,5120,5120,0
20230626,134400,44548490,5120,5120,5120,5120,0
20230626,134300,44548490,5120,5120,5120,5120,0
20230626,134200,44548490,5120,5120,5120,5120,0
20230626,134100,44548490,5120,5120,5120,5120,0
20230626,134000,44548490,5120,5120,5120,5120,0
20230626,133900,44548490,5120,5120,5120,5120,0
20230626,133800,44548490,5120,5120,5120,5120,0
20230626,133700,44548490,5120,5120,5120,5120,0
20230626,133600,44548490,5120,5120,5120,5120,0
20230626,133500,44548490,5120,5120,5120,5120,0
20230626,133400,44548490,5120,5120,5120,5120,0
20230626,133300,44548490,5120,5120,5120,5120,0
20230626,133200,44548490,5120,5120,5120,5120,0
20230626,133100,44548490,5120,5120,5120,5120,0
20230626,133000,44548490,5120,5120,5120,5120,0
20230626,132900,44548490,5120,5120,5120,5120,0
20230626,132800,44548490,5120,5120,5120,5120,3
20230626,132700,44533130,5120,5120,5120,5120,0
20230626,132600,44533130,5120,5120,5120,5120,0
20230626,132500,44533130,5120,5120,5120,5120,0
20230626,132400,44533130,5120,5120,5120,5120,0
20230626,132300,44533130,5120,5120,5120,5120,0
20230626,132200,44533130,5120,5120,5120,5120,0
20230626,132100,44533130,5120,5120,5120,5120,0
20230626,132000,44533130,5120,5120,5120,5120,0
20230626,131900,44533130,5120,5120,5120,5120,0
20230626,131800,44533130,5120,5120,5120,5120,0
20230626,131700,44533130,5120,5120,5120,5120,0
20230626,131600,44533130,5120,5120,5120,5120,5
20230626,131500,44507530,5130,5130,5130,5130,0
20230626,131400,44507530,5130,5130,5130,5130,0
20230626,131300,44507530,5130,5130,5130,5130,0
20230626,131200,44507530,5130,5130,5130,5130,50
20230626,131100,44251030,5130,5130,5130,5130,0
20230626,131000,44251030,5130,5130,5130,5130,0
20230626,130900,44251030,5130,5130,5130,5130,0
20230626,130800,44251030,5130,5130,5130,5130,0
20230626,130700,44251030,5130,5130,5130,5130,0
20230626,130600,44251030,5130,5130,5130,5130,1
20230626,130500,44245900,5120,5120,5120,5120,0
20230626,130400,44245900,5120,5120,5120,5120,0
20230626,130300,44245900,5120,5120,5120,5120,0
20230626,130200,44245900,5120,5120,5120,5120,1
20230626,130100,44240780,5080,5080,5080,5080,0
20230626,130000,44240780,5080,5080,5080,5080,0
20230626,125900,44240780,5080,5080,5080,5080,116
20230626,125800,43651500,5040,5060,5060,5040,822
20230626,125700,39504170,5090,5090,5090,5090,0
20230626,125600,39504170,5090,5090,5090,5090,0
20230626,125500,39504170,5090,5090,5090,5090,0
20230626,125400,39504170,5090,5090,5090,5090,0
20230626,125300,39504170,5090,5090,5090,5090,0
20230626,125200,39504170,5090,5090,5090,5090,2
20230626,125100,39493990,5090,5090,5090,5090,0
20230626,125000,39493990,5090,5090,5090,5090,0
20230626,124900,39493990,5090,5090,5090,5090,0
20230626,124800,39493990,5090,5090,5090,5090,0
20230626,124700,39493990,5090,5090,5090,5090,0
20230626,124600,39493990,5090,5090,5090,5090,0
20230626,124500,39493990,5090,5090,5090,5090,0
20230626,124400,39493990,5090,5090,5090,5090,0
20230626,124300,39493990,5090,5090,5090,5090,0
20230626,124200,39493990,5090,5090,5090,5090,0
20230626,124100,39493990,5090,5090,5090,5090,0
20230626,124000,39493990,5090,5090,5090,5090,0
20230626,123900,39493990,5090,5090,5090,5090,0
20230626,123800,39493990,5090,5090,5090,5090,0
20230626,123700,39493990,5090,5090,5090,5090,0
20230626,123600,39493990,5090,5090,5090,5090,1
20230626,123500,39488900,5040,5040,5040,5040,0
20230626,123400,39488900,5040,5040,5040,5040,0
20230626,123300,39488900,5040,5040,5040,5040,0
20230626,123200,39488900,5040,5080,5080,5040,808
20230626,123100,35409580,5100,5100,5100,5100,0
20230626,123000,35409580,5100,5100,5100,5100,0
20230626,122900,35409580,5100,5100,5100,5100,0
20230626,122800,35409580,5100,5100,5100,5100,0
20230626,122700,35409580,5100,5100,5100,5100,0
20230626,122600,35409580,5100,5100,5100,5100,0
20230626,122500,35409580,5100,5100,5100,5100,0
20230626,122400,35409580,5100,5100,5100,5100,0
20230626,122300,35409580,5100,5100,5100,5100,47
20230626,122200,35169880,5100,5100,5100,5100,0
20230626,122100,35169880,5100,5100,5100,5100,0
20230626,122000,35169880,5100,5100,5100,5100,200
20230626,121900,34149880,5100,5100,5100,5100,0
20230626,121800,34149880,5100,5100,5100,5100,1826
20230626,121700,24837280,5100,5100,5100,5100,0
20230626,121600,24837280,5100,5100,5100,5100,0
20230626,121500,24837280,5100,5100,5100,5100,0
20230626,121400,24837280,5100,5100,5100,5100,0
20230626,121300,24837280,5100,5100,5100,5100,0
20230626,121200,24837280,5100,5100,5100,5100,0
20230626,121100,24837280,5100,5100,5100,5100,0
20230626,121000,24837280,5100,5100,5100,5100,0
20230626,120900,24837280,5100,5100,5100,5100,0
20230626,120800,24837280,5100,5100,5100,5100,0
20230626,120700,24837280,5100,5100,5100,5100,0
20230626,120600,24837280,5100,5100,5100,5100,50
20230626,120500,24582280,5100,5100,5100,5100,0
20230626,120400,24582280,5100,5100,5100,5100,0
20230626,120300,24582280,5100,5100,5100,5100,0
20230626,120200,24582280,5100,5100,5100,5100,0
20230626,120100,24582280,5100,5100,5100,5100,0
20230626,120000,24582280,5100,5100,5100,5100,0
20230626,115900,24582280,5100,5100,5100,5100,0
20230626,115800,24582280,5100,5100,5100,5100,0
20230626,115700,24582280,5100,5100,5100,5100,0
20230626,115600,24582280,5100,5100,5100,5100,0
20230626,115500,24582280,5100,5100,5100,5100,0
20230626,115400,24582280,5100,5100,5100,5100,0
20230626,115300,24582280,5100,5100,5100,5100,0
20230626,115200,24582280,5100,5100,5100,5100,0
20230626,115100,24582280,5100,5100,5100,5100,0
20230626,115000,24582280,5100,5100,5100,5100,0
20230626,114900,24582280,5100,5100,5100,5100,0
20230626,114800,24582280,5100,5100,5100,5100,0
20230626,114700,24582280,5100,5100,5100,5100,0
20230626,114600,24582280,5100,5100,5100,5100,0
20230626,114500,24582280,5100,5100,5100,5100,0
20230626,114400,24582280,5100,5100,5100,5100,0
20230626,114300,24582280,5100,5100,5100,5100,0
20230626,114200,24582280,5100,5100,5100,5100,0
20230626,114100,24582280,5100,5100,5100,5100,1
20230626,114000,24577180,5100,5100,5100,5100,1
20230626,113900,24572080,5100,5100,5100,5100,0
20230626,113800,24572080,5100,5100,5100,5100,0
20230626,113700,24572080,5100,5100,5100,5100,0
20230626,113600,24572080,5100,5100,5100,5100,0
20230626,113500,24572080,5100,5100,5100,5100,0
20230626,113400,24572080,5100,5100,5100,5100,50
20230626,113300,24317080,5100,5100,5100,5100,0
20230626,113200,24317080,5100,5100,5100,5100,0
20230626,113100,24317080,5100,5100,5100,5100,0
20230626,113000,24317080,5100,5100,5100,5100,3
20230626,112900,24301780,5130,5130,5130,5130,0
20230626,112800,24301780,5130,5130,5130,5130,0
20230626,112700,24301780,5130,5130,5130,5130,0
20230626,112600,24301780,5130,5130,5130,5130,1
20230626,112500,24296650,5100,5100,5100,5100,0
20230626,112400,24296650,5100,5100,5100,5100,0
20230626,112300,24296650,5100,5100,5100,5100,747
20230626,112200,20486950,5100,5100,5100,5100,0
20230626,112100,20486950,5100,5100,5100,5100,0
20230626,112000,20486950,5100,5100,5100,5100,0
20230626,111900,20486950,5100,5100,5100,5100,0
20230626,111800,20486950,5100,5100,5100,5100,0
20230626,111700,20486950,5100,5100,5100,5100,0
20230626,111600,20486950,5100,5100,5100,5100,0
20230626,111500,20486950,5100,5100,5100,5100,0
20230626,111400,20486950,5100,5100,5100,5100,0
20230626,111300,20486950,5100,5100,5100,5100,0
20230626,111200,20486950,5100,5100,5100,5100,0
20230626,111100,20486950,5100,5100,5100,5100,0
20230626,111000,20486950,5100,5100,5100,5100,0
20230626,110900,20486950,5100,5100,5100,5100,1
20230626,110800,20481850,5090,5090,5090,5090,249
20230626,110700,19214440,5100,5100,5100,5100,1
20230626,110600,19209340,5090,5090,5090,5090,51
20230626,110500,18949750,5090,5090,5090,5090,0
20230626,110400,18949750,5090,5090,5090,5090,0
20230626,110300,18949750,5090,5090,5090,5090,0
20230626,110200,18949750,5090,5090,5090,5090,0
20230626,110100,18949750,5090,5090,5090,5090,0
20230626,110000,18949750,5090,5090,5090,5090,0
20230626,105900,18949750,5090,5090,5090,5090,0
20230626,105800,18949750,5090,5090,5090,5090,0
20230626,105700,18949750,5090,5090,5090,5090,0
20230626,105600,18949750,5090,5090,5090,5090,0
20230626,105500,18949750,5090,5050,5090,5050,2
20230626,105400,18939610,5090,5090,5090,5090,0
20230626,105300,18939610,5090,5090,5090,5090,0
20230626,105200,18939610,5090,5090,5090,5090,0
20230626,105100,18939610,5090,5090,5090,5090,0
20230626,105000,18939610,5090,5090,5090,5090,0
20230626,104900,18939610,5090,5090,5090,5090,0
20230626,104800,18939610,5090,5090,5090,5090,0
20230626,104700,18939610,5090,5090,5090,5090,1
20230626,104600,18934520,5050,5050,5050,5050,0
20230626,104500,18934520,5050,5050,5050,5050,374
20230626,104400,17045820,5050,5050,5050,5050,0
20230626,104300,17045820,5050,5050,5050,5050,0
20230626,104200,17045820,5050,5050,5050,5050,0
20230626,104100,17045820,5050,5050,5050,5050,0
20230626,104000,17045820,5050,5050,5050,5050,0
20230626,103900,17045820,5050,5050,5050,5050,219
20230626,103800,15939870,5090,5090,5090,5090,0
20230626,103700,15939870,5090,5090,5090,5090,0
20230626,103600,15939870,5090,5090,5090,5090,0
20230626,103500,15939870,5090,5090,5090,5090,0
20230626,103400,15939870,5090,5090,5090,5090,0
20230626,103300,15939870,5090,5090,5090,5090,0
20230626,103200,15939870,5090,5090,5090,5090,0
20230626,103100,15939870,5090,5090,5090,5090,0
20230626,103000,15939870,5090,5090,5090,5090,0
20230626,102900,15939870,5090,5090,5090,5090,0
20230626,102800,15939870,5090,5090,5090,5090,0
20230626,102700,15939870,5090,5090,5090,5090,0
20230626,102600,15939870,5090,5090,5090,5090,0
20230626,102500,15939870,5090,5090,5090,5090,0
20230626,102400,15939870,5090,5090,5090,5090,0
20230626,102300,15939870,5090,5090,5090,5090,0
20230626,102200,15939870,5090,5090,5090,5090,0
20230626,102100,15939870,5090,5090,5090,5090,0
20230626,102000,15939870,5090,5090,5090,5090,0
20230626,101900,15939870,5090,5090,5090,5090,0
20230626,101800,15939870,5090,5090,5090,5090,0
20230626,101700,15939870,5090,5090,5090,5090,0
20230626,101600,15939870,5090,5090,5090,5090,3
20230626,101500,15924600,5090,5090,5090,5090,0
20230626,101400,15924600,5090,5090,5090,5090,0
20230626,101300,15924600,5090,5090,5090,5090,0
20230626,101200,15924600,5090,5090,5090,5090,0
20230626,101100,15924600,5090,5090,5090,5090,0
20230626,101000,15924600,5090,5090,5090,5090,0
20230626,100900,15924600,5090,5090,5090,5090,0
20230626,100800,15924600,5090,5090,5090,5090,0
20230626,100700,15924600,5090,5090,5090,5090,0
20230626,100600,15924600,5090,5090,5090,5090,0
20230626,100500,15924600,5090,5090,5090,5090,0
20230626,100400,15924600,5090,5090,5090,5090,0
20230626,100300,15924600,5090,5090,5090,5090,19
20230626,100200,15827890,5090,5090,5090,5090,0
20230626,100100,15827890,5090,5090,5090,5090,0
20230626,100000,15827890,5090,5090,5090,5090,0
20230626,095900,15827890,5090,5090,5090,5090,0
20230626,095800,15827890,5090,5090,5090,5090,0
20230626,095700,15827890,5090,5090,5090,5090,1
20230626,095600,15822800,5030,5030,5030,5030,0
20230626,095500,15822800,5030,5030,5030,5030,0
20230626,095400,15822800,5030,5030,5030,5030,0
20230626,095300,15822800,5030,5030,5030,5030,0
20230626,095200,15822800,5030,5070,5070,5030,189
20230626,095100,14869800,5090,5090,5090,5090,11
20230626,095000,14813810,5100,5100,5100,5100,0
20230626,094900,14813810,5100,5100,5100,5100,2
20230626,094800,14803610,5090,5090,5090,5090,0
20230626,094700,14803610,5090,5090,5090,5090,0
20230626,094600,14803610,5090,5090,5090,5090,0
20230626,094500,14803610,5090,5090,5090,5090,0
20230626,094400,14803610,5090,5090,5090,5090,0
20230626,094300,14803610,5090,5090,5090,5090,0
20230626,094200,14803610,5090,5090,5090,5090,0
20230626,094100,14803610,5090,5090,5090,5090,0
20230626,094000,14803610,5090,5090,5090,5090,0
20230626,093900,14803610,5090,5090,5090,5090,0
20230626,093800,14803610,5090,5090,5090,5090,0
20230626,093700,14803610,5090,5090,5090,5090,7
20230626,093600,14767980,5090,5100,5100,5090,311
20230626,093500,13181990,5140,5140,5140,5140,2
20230626,093400,13171710,5090,5090,5090,5090,0
20230626,093300,13171710,5090,5090,5090,5090,10
20230626,093200,13120810,5070,5070,5070,5070,12
20230626,093100,13059970,5060,5060,5060,5060,0
20230626,093000,13059970,5060,5060,5060,5060,0
20230626,092900,13059970,5060,5060,5060,5060,0
20230626,092800,13059970,5060,5060,5060,5060,0
20230626,092700,13059970,5060,5060,5060,5060,0
20230626,092600,13059970,5060,5060,5060,5060,0
20230626,092500,13059970,5060,5060,5060,5060,848
20230626,092400,8769090,5060,5050,5060,5050,39
20230626,092300,8572100,5050,5050,5050,5050,0
20230626,092200,8572100,5050,5050,5050,5050,5
20230626,092100,8546850,5050,5050,5050,5050,1
20230626,092000,8541800,5030,5030,5030,5030,0
20230626,091900,8541800,5030,5030,5030,5030,79
20230626,091800,8144430,5060,5060,5060,5060,452
20230626,091700,5857310,5060,5060,5060,5060,10
20230626,091600,5806710,5040,5040,5040,5040,0
20230626,091500,5806710,5040,5040,5040,5040,0
20230626,091400,5806710,5040,5040,5040,5040,0
20230626,091300,5806710,5040,5040,5040,5040,89
20230626,091200,5358150,5040,5040,5040,5040,40
20230626,091100,5156550,5040,5030,5040,5030,176
20230626,091000,4270520,5030,5030,5030,5030,0
20230626,090900,4270520,5030,5030,5030,5030,273
20230626,090800,2897330,5040,5040,5040,5040,0
20230626,090700,2897330,5040,5040,5040,5040,11
20230626,090600,2841890,5040,5040,5040,5040,181
20230626,090500,1929650,5040,5040,5040,5040,2
20230626,090400,1919570,5040,5030,5040,5030,188
20230626,090300,973920,5030,5030,5030,5030,1
20230626,090200,968890,5030,5030,5030,5030,0
20230626,090100,968890,5030,5030,5030,5030,3
20230626,090000,953800,5020,5020,5020,5020,190