KissMeData/039340/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,200700,183123350,5740,5740,5740,5740,517
20230620,200600,183123350,5740,5740,5740,5740,0
20230620,200500,183123350,5740,5740,5740,5740,0
20230620,200400,183123350,5740,5740,5740,5740,0
20230620,200300,183123350,5740,5740,5740,5740,0
20230620,200200,183123350,5740,5740,5740,5740,0
20230620,200100,183123350,5740,5740,5740,5740,0
20230620,200000,183123350,5740,5740,5740,5740,0
20230620,195900,183123350,5740,5740,5740,5740,0
20230620,195800,183123350,5740,5740,5740,5740,0
20230620,195700,183123350,5740,5740,5740,5740,0
20230620,195600,183123350,5740,5740,5740,5740,0
20230620,195500,183123350,5740,5740,5740,5740,0
20230620,195400,183123350,5740,5740,5740,5740,0
20230620,195300,183123350,5740,5740,5740,5740,0
20230620,195200,183123350,5740,5740,5740,5740,0
20230620,195100,183123350,5740,5740,5740,5740,0
20230620,195000,183123350,5740,5740,5740,5740,0
20230620,194900,183123350,5740,5740,5740,5740,0
20230620,194800,183123350,5740,5740,5740,5740,0
20230620,194700,183123350,5740,5740,5740,5740,0
20230620,194600,183123350,5740,5740,5740,5740,0
20230620,194500,183123350,5740,5740,5740,5740,0
20230620,194400,183123350,5740,5740,5740,5740,0
20230620,194300,183123350,5740,5740,5740,5740,0
20230620,194200,183123350,5740,5740,5740,5740,0
20230620,194100,183123350,5740,5740,5740,5740,0
20230620,194000,183123350,5740,5740,5740,5740,0
20230620,193900,183123350,5740,5740,5740,5740,0
20230620,193800,183123350,5740,5740,5740,5740,0
20230620,193700,183123350,5740,5740,5740,5740,517
20230620,193600,183123350,5740,5740,5740,5740,0
20230620,193500,183123350,5740,5740,5740,5740,0
20230620,193400,183123350,5740,5740,5740,5740,0
20230620,193300,183123350,5740,5740,5740,5740,0
20230620,193200,183123350,5740,5740,5740,5740,0
20230620,193100,183123350,5740,5740,5740,5740,0
20230620,193000,183123350,5740,5740,5740,5740,0
20230620,192900,183123350,5740,5740,5740,5740,0
20230620,192800,183123350,5740,5740,5740,5740,0
20230620,192700,183123350,5740,5740,5740,5740,0
20230620,192600,183123350,5740,5740,5740,5740,0
20230620,192500,183123350,5740,5740,5740,5740,0
20230620,192400,183123350,5740,5740,5740,5740,0
20230620,192300,183123350,5740,5740,5740,5740,0
20230620,192200,183123350,5740,5740,5740,5740,0
20230620,192100,183123350,5740,5740,5740,5740,0
20230620,192000,183123350,5740,5740,5740,5740,0
20230620,191900,183123350,5740,5740,5740,5740,0
20230620,191800,183123350,5740,5740,5740,5740,0
20230620,191700,183123350,5740,5740,5740,5740,0
20230620,191600,183123350,5740,5740,5740,5740,0
20230620,191500,183123350,5740,5740,5740,5740,0
20230620,191400,183123350,5740,5740,5740,5740,0
20230620,191300,183123350,5740,5740,5740,5740,0
20230620,191200,183123350,5740,5740,5740,5740,0
20230620,191100,183123350,5740,5740,5740,5740,0
20230620,191000,183123350,5740,5740,5740,5740,0
20230620,190900,183123350,5740,5740,5740,5740,0
20230620,190800,183123350,5740,5740,5740,5740,0
20230620,190700,183123350,5740,5740,5740,5740,517
20230620,190600,183123350,5740,5740,5740,5740,0
20230620,190500,183123350,5740,5740,5740,5740,0
20230620,190400,183123350,5740,5740,5740,5740,0
20230620,190300,183123350,5740,5740,5740,5740,0
20230620,190200,183123350,5740,5740,5740,5740,0
20230620,190100,183123350,5740,5740,5740,5740,0
20230620,190000,183123350,5740,5740,5740,5740,0
20230620,185900,183123350,5740,5740,5740,5740,0
20230620,185800,183123350,5740,5740,5740,5740,0
20230620,185700,183123350,5740,5740,5740,5740,0
20230620,185600,183123350,5740,5740,5740,5740,0
20230620,185500,183123350,5740,5740,5740,5740,0
20230620,185400,183123350,5740,5740,5740,5740,0
20230620,185300,183123350,5740,5740,5740,5740,0
20230620,185200,183123350,5740,5740,5740,5740,0
20230620,185100,183123350,5740,5740,5740,5740,0
20230620,185000,183123350,5740,5740,5740,5740,0
20230620,184900,183123350,5740,5740,5740,5740,0
20230620,184800,183123350,5740,5740,5740,5740,0
20230620,184700,183123350,5740,5740,5740,5740,0
20230620,184600,183123350,5740,5740,5740,5740,0
20230620,184500,183123350,5740,5740,5740,5740,0
20230620,184400,183123350,5740,5740,5740,5740,0
20230620,184300,183123350,5740,5740,5740,5740,0
20230620,184200,183123350,5740,5740,5740,5740,0
20230620,184100,183123350,5740,5740,5740,5740,0
20230620,184000,183123350,5740,5740,5740,5740,0
20230620,183900,183123350,5740,5740,5740,5740,0
20230620,183800,183123350,5740,5740,5740,5740,0
20230620,183700,183123350,5740,5740,5740,5740,517
20230620,183600,183123350,5740,5740,5740,5740,0
20230620,183500,183123350,5740,5740,5740,5740,0
20230620,183400,183123350,5740,5740,5740,5740,0
20230620,183300,183123350,5740,5740,5740,5740,0
20230620,183200,183123350,5740,5740,5740,5740,0
20230620,183100,183123350,5740,5740,5740,5740,0
20230620,183000,183123350,5740,5740,5740,5740,0
20230620,182900,183123350,5740,5740,5740,5740,0
20230620,182800,183123350,5740,5740,5740,5740,0
20230620,182700,183123350,5740,5740,5740,5740,0
20230620,182600,183123350,5740,5740,5740,5740,0
20230620,182500,183123350,5740,5740,5740,5740,0
20230620,182400,183123350,5740,5740,5740,5740,0
20230620,182300,183123350,5740,5740,5740,5740,0
20230620,182200,183123350,5740,5740,5740,5740,0
20230620,182100,183123350,5740,5740,5740,5740,0
20230620,182000,183123350,5740,5740,5740,5740,0
20230620,181900,183123350,5740,5740,5740,5740,0
20230620,181800,183123350,5740,5740,5740,5740,0
20230620,181700,183123350,5740,5740,5740,5740,0
20230620,181600,183123350,5740,5740,5740,5740,0
20230620,181500,183123350,5740,5740,5740,5740,0
20230620,181400,183123350,5740,5740,5740,5740,0
20230620,181300,183123350,5740,5740,5740,5740,0
20230620,181200,183123350,5740,5740,5740,5740,0
20230620,181100,183123350,5740,5740,5740,5740,0
20230620,181000,183123350,5740,5740,5740,5740,0
20230620,180900,183123350,5740,5740,5740,5740,0
20230620,180800,183123350,5740,5740,5740,5740,0
20230620,180700,183123350,5740,5740,5740,5740,517
20230620,180600,183123350,5740,5740,5740,5740,0
20230620,180500,183123350,5740,5740,5740,5740,0
20230620,180400,183123350,5740,5740,5740,5740,0
20230620,180300,183123350,5740,5740,5740,5740,0
20230620,180200,183123350,5740,5740,5740,5740,0
20230620,180100,183123350,5740,5740,5740,5740,0
20230620,180000,183123350,5740,5740,5740,5740,0
20230620,175900,183123350,5740,5740,5740,5740,0
20230620,175800,183123350,5740,5740,5740,5740,0
20230620,175700,183123350,5740,5740,5740,5740,0
20230620,175600,183123350,5740,5740,5740,5740,0
20230620,175500,183123350,5740,5740,5740,5740,0
20230620,175400,183123350,5740,5740,5740,5740,0
20230620,175300,183123350,5740,5740,5740,5740,0
20230620,175200,183123350,5740,5740,5740,5740,0
20230620,175100,183123350,5740,5740,5740,5740,0
20230620,175000,183123350,5740,5740,5740,5740,0
20230620,174900,183123350,5740,5740,5740,5740,0
20230620,174800,183123350,5740,5740,5740,5740,0
20230620,174700,183123350,5740,5740,5740,5740,0
20230620,174600,183123350,5740,5740,5740,5740,0
20230620,174500,183123350,5740,5740,5740,5740,0
20230620,174400,183123350,5740,5740,5740,5740,0
20230620,174300,183123350,5740,5740,5740,5740,0
20230620,174200,183123350,5740,5740,5740,5740,0
20230620,174100,183123350,5740,5740,5740,5740,0
20230620,174000,183123350,5740,5740,5740,5740,0
20230620,173900,183123350,5740,5740,5740,5740,0
20230620,173800,183123350,5740,5740,5740,5740,0
20230620,173700,183123350,5740,5740,5740,5740,517
20230620,173600,183123350,5740,5740,5740,5740,0
20230620,173500,183123350,5740,5740,5740,5740,0
20230620,173400,183123350,5740,5740,5740,5740,0
20230620,173300,183123350,5740,5740,5740,5740,0
20230620,173200,183123350,5740,5740,5740,5740,0
20230620,173100,183123350,5740,5740,5740,5740,0
20230620,173000,183123350,5740,5740,5740,5740,0
20230620,172900,183123350,5740,5740,5740,5740,0
20230620,172800,183123350,5740,5740,5740,5740,0
20230620,172700,183123350,5740,5740,5740,5740,0
20230620,172600,183123350,5740,5740,5740,5740,0
20230620,172500,183123350,5740,5740,5740,5740,0
20230620,172400,183123350,5740,5740,5740,5740,0
20230620,172300,183123350,5740,5740,5740,5740,0
20230620,172200,183123350,5740,5740,5740,5740,0
20230620,172100,183123350,5740,5740,5740,5740,0
20230620,172000,183123350,5740,5740,5740,5740,0
20230620,171900,183123350,5740,5740,5740,5740,0
20230620,171800,183123350,5740,5740,5740,5740,0
20230620,171700,183123350,5740,5740,5740,5740,0
20230620,171600,183123350,5740,5740,5740,5740,0
20230620,171500,183123350,5740,5740,5740,5740,0
20230620,171400,183123350,5740,5740,5740,5740,0
20230620,171300,183123350,5740,5740,5740,5740,0
20230620,171200,183123350,5740,5740,5740,5740,0
20230620,171100,183123350,5740,5740,5740,5740,0
20230620,171000,183123350,5740,5740,5740,5740,0
20230620,170900,183123350,5740,5740,5740,5740,0
20230620,170800,183123350,5740,5740,5740,5740,0
20230620,170700,183123350,5740,5740,5740,5740,517
20230620,170600,183123350,5740,5740,5740,5740,0
20230620,170500,183123350,5740,5740,5740,5740,0
20230620,170400,183123350,5740,5740,5740,5740,0
20230620,170300,183123350,5740,5740,5740,5740,0
20230620,170200,183123350,5740,5740,5740,5740,0
20230620,170100,183123350,5740,5740,5740,5740,0
20230620,170000,183123350,5740,5740,5740,5740,0
20230620,165900,183123350,5740,5740,5740,5740,0
20230620,165800,183123350,5740,5740,5740,5740,0
20230620,165700,183123350,5740,5740,5740,5740,0
20230620,165600,183123350,5740,5740,5740,5740,0
20230620,165500,183123350,5740,5740,5740,5740,0
20230620,165400,183123350,5740,5740,5740,5740,0
20230620,165300,183123350,5740,5740,5740,5740,0
20230620,165200,183123350,5740,5740,5740,5740,0
20230620,165100,183123350,5740,5740,5740,5740,0
20230620,165000,183123350,5740,5740,5740,5740,0
20230620,164900,183123350,5740,5740,5740,5740,0
20230620,164800,183123350,5740,5740,5740,5740,0
20230620,164700,183123350,5740,5740,5740,5740,0
20230620,164600,183123350,5740,5740,5740,5740,0
20230620,164500,183123350,5740,5740,5740,5740,0
20230620,164400,183123350,5740,5740,5740,5740,0
20230620,164300,183123350,5740,5740,5740,5740,0
20230620,164200,183123350,5740,5740,5740,5740,0
20230620,164100,183123350,5740,5740,5740,5740,0
20230620,164000,183123350,5740,5740,5740,5740,0
20230620,163900,183123350,5740,5740,5740,5740,0
20230620,163800,183123350,5740,5740,5740,5740,0
20230620,163700,183123350,5740,5740,5740,5740,517
20230620,163600,183123350,5740,5740,5740,5740,0
20230620,163500,183123350,5740,5740,5740,5740,0
20230620,163400,183123350,5740,5740,5740,5740,0
20230620,163300,183123350,5740,5740,5740,5740,0
20230620,163200,183123350,5740,5740,5740,5740,0
20230620,163100,183123350,5740,5740,5740,5740,0
20230620,163000,183123350,5740,5740,5740,5740,0
20230620,162900,183123350,5740,5740,5740,5740,0
20230620,162800,183123350,5740,5740,5740,5740,0
20230620,162700,183123350,5740,5740,5740,5740,0
20230620,162600,183123350,5740,5740,5740,5740,0
20230620,162500,183123350,5740,5740,5740,5740,0
20230620,162400,183123350,5740,5740,5740,5740,0
20230620,162300,183123350,5740,5740,5740,5740,0
20230620,162200,183123350,5740,5740,5740,5740,0
20230620,162100,183123350,5740,5740,5740,5740,0
20230620,162000,183123350,5740,5740,5740,5740,0
20230620,161900,183123350,5740,5740,5740,5740,0
20230620,161800,183123350,5740,5740,5740,5740,0
20230620,161700,183123350,5740,5740,5740,5740,0
20230620,161600,183123350,5740,5740,5740,5740,0
20230620,161500,183123350,5740,5740,5740,5740,0
20230620,161400,183123350,5740,5740,5740,5740,0
20230620,161300,183123350,5740,5740,5740,5740,0
20230620,161200,183123350,5740,5740,5740,5740,0
20230620,161100,183123350,5740,5740,5740,5740,0
20230620,161000,183123350,5740,5740,5740,5740,0
20230620,160900,183123350,5740,5740,5740,5740,0
20230620,160800,183123350,5740,5740,5740,5740,0
20230620,160700,183123350,5740,5740,5740,5740,517
20230620,160600,183123350,5740,5740,5740,5740,0
20230620,160500,183123350,5740,5740,5740,5740,0
20230620,160400,183123350,5740,5740,5740,5740,0
20230620,160300,183123350,5740,5740,5740,5740,0
20230620,160200,183123350,5740,5740,5740,5740,0
20230620,160100,183123350,5740,5740,5740,5740,0
20230620,160000,183123350,5740,5740,5740,5740,0
20230620,155900,183123350,5740,5740,5740,5740,0
20230620,155800,183123350,5740,5740,5740,5740,0
20230620,155700,183123350,5740,5740,5740,5740,0
20230620,155600,183123350,5740,5740,5740,5740,0
20230620,155500,183123350,5740,5740,5740,5740,0
20230620,155400,183123350,5740,5740,5740,5740,0
20230620,155300,183123350,5740,5740,5740,5740,0
20230620,155200,183123350,5740,5740,5740,5740,0
20230620,155100,183123350,5740,5740,5740,5740,0
20230620,155000,183123350,5740,5740,5740,5740,0
20230620,154900,183123350,5740,5740,5740,5740,0
20230620,154800,183123350,5740,5740,5740,5740,0
20230620,154700,183123350,5740,5740,5740,5740,0
20230620,154600,183123350,5740,5740,5740,5740,0
20230620,154500,183123350,5740,5740,5740,5740,0
20230620,154400,183123350,5740,5740,5740,5740,0
20230620,154300,183123350,5740,5740,5740,5740,0
20230620,154200,183123350,5740,5740,5740,5740,0
20230620,154100,183123350,5740,5740,5740,5740,0
20230620,154000,183123350,5740,5740,5740,5740,0
20230620,153900,183123350,5740,5740,5740,5740,0
20230620,153800,183123350,5740,5740,5740,5740,0
20230620,153700,183123350,5740,5740,5740,5740,517
20230620,153600,183123350,5740,5740,5740,5740,0
20230620,153500,183123350,5740,5740,5740,5740,0
20230620,153400,183123350,5740,5740,5740,5740,0
20230620,153300,183123350,5740,5740,5740,5740,0
20230620,153200,183123350,5740,5740,5740,5740,0
20230620,153100,183123350,5740,5740,5740,5740,0
20230620,153000,183123350,5740,5740,5740,5740,517
20230620,152900,180155770,5740,5740,5740,5740,0
20230620,152800,180155770,5740,5740,5740,5740,0
20230620,152700,180155770,5740,5740,5740,5740,0
20230620,152600,180155770,5740,5740,5740,5740,0
20230620,152500,180155770,5740,5740,5740,5740,0
20230620,152400,180155770,5740,5740,5740,5740,0
20230620,152300,180155770,5740,5740,5740,5740,0
20230620,152200,180155770,5740,5740,5740,5740,0
20230620,152100,180155770,5740,5740,5740,5740,0
20230620,152000,180155770,5740,5740,5740,5740,0
20230620,151900,180155770,5740,5740,5740,5740,3
20230620,151800,180138550,5740,5740,5740,5740,0
20230620,151700,180138550,5740,5740,5740,5740,0
20230620,151600,180138550,5740,5740,5740,5740,39
20230620,151500,179914690,5750,5750,5750,5750,0
20230620,151400,179914690,5750,5750,5750,5750,1
20230620,151300,179908940,5750,5750,5750,5750,0
20230620,151200,179908940,5750,5750,5750,5750,36
20230620,151100,179701940,5750,5750,5750,5750,6
20230620,151000,179667440,5750,5750,5750,5750,0
20230620,150900,179667440,5750,5750,5750,5750,0
20230620,150800,179667440,5750,5750,5750,5740,82
20230620,150700,179195960,5760,5750,5760,5750,259
20230620,150600,177706700,5750,5750,5750,5750,0
20230620,150500,177706700,5750,5750,5750,5750,0
20230620,150400,177706700,5750,5720,5750,5710,181
20230620,150300,176673010,5750,5750,5750,5750,0
20230620,150200,176673010,5750,5750,5750,5750,0
20230620,150100,176673010,5750,5750,5750,5750,0
20230620,150000,176673010,5750,5750,5750,5750,0
20230620,145900,176673010,5750,5750,5750,5750,0
20230620,145800,176673010,5750,5750,5750,5750,0
20230620,145700,176673010,5750,5750,5750,5750,0
20230620,145600,176673010,5750,5750,5750,5750,0
20230620,145500,176673010,5750,5750,5750,5750,0
20230620,145400,176673010,5750,5740,5750,5740,2
20230620,145300,176661520,5750,5750,5750,5750,1
20230620,145200,176655770,5720,5740,5740,5720,100
20230620,145100,176083660,5750,5750,5750,5750,4
20230620,145000,176060660,5750,5740,5750,5740,2
20230620,144900,176049170,5750,5750,5750,5750,0
20230620,144800,176049170,5750,5740,5750,5740,2
20230620,144700,176037680,5750,5750,5750,5750,0
20230620,144600,176037680,5750,5750,5750,5750,0
20230620,144500,176037680,5750,5710,5760,5710,19273
20230620,144400,65272170,5710,5710,5710,5710,0
20230620,144300,65272170,5710,5710,5710,5710,4
20230620,144200,65249330,5710,5710,5710,5710,17
20230620,144100,65152260,5710,5720,5720,5710,500
20230620,144000,62294780,5730,5730,5730,5730,0
20230620,143900,62294780,5730,5730,5730,5730,2
20230620,143800,62283320,5730,5730,5730,5730,0
20230620,143700,62283320,5730,5730,5730,5730,6
20230620,143600,62248940,5740,5740,5740,5740,0
20230620,143500,62248940,5740,5740,5740,5740,0
20230620,143400,62248940,5740,5740,5740,5740,0
20230620,143300,62248940,5740,5740,5740,5740,0
20230620,143200,62248940,5740,5740,5740,5740,0
20230620,143100,62248940,5740,5730,5740,5730,2
20230620,143000,62237470,5740,5740,5740,5740,0
20230620,142900,62237470,5740,5740,5740,5740,0
20230620,142800,62237470,5740,5740,5740,5740,0
20230620,142700,62237470,5740,5740,5740,5740,0
20230620,142600,62237470,5740,5740,5740,5740,0
20230620,142500,62237470,5740,5740,5740,5740,0
20230620,142400,62237470,5740,5740,5740,5740,0
20230620,142300,62237470,5740,5740,5740,5740,0
20230620,142200,62237470,5740,5740,5740,5740,1
20230620,142100,62231730,5730,5730,5730,5730,20
20230620,142000,62117130,5740,5740,5740,5740,0
20230620,141900,62117130,5740,5740,5740,5740,0
20230620,141800,62117130,5740,5730,5740,5730,2
20230620,141700,62105660,5740,5740,5740,5740,1
20230620,141600,62099920,5730,5730,5730,5730,22
20230620,141500,61973860,5740,5740,5740,5740,0
20230620,141400,61973860,5740,5740,5740,5740,1
20230620,141300,61968120,5730,5730,5730,5730,86
20230620,141200,61475340,5740,5740,5740,5740,50
20230620,141100,61188340,5740,5740,5740,5740,0
20230620,141000,61188340,5740,5740,5740,5740,0
20230620,140900,61188340,5740,5740,5740,5740,0
20230620,140800,61188340,5740,5740,5740,5740,0
20230620,140700,61188340,5740,5740,5740,5740,0
20230620,140600,61188340,5740,5740,5740,5740,1
20230620,140500,61182600,5730,5730,5730,5730,0
20230620,140400,61182600,5730,5730,5730,5730,0
20230620,140300,61182600,5730,5730,5730,5730,0
20230620,140200,61182600,5730,5730,5730,5730,0
20230620,140100,61182600,5730,5730,5730,5730,0
20230620,140000,61182600,5730,5730,5730,5730,0
20230620,135900,61182600,5730,5730,5730,5730,0
20230620,135800,61182600,5730,5730,5730,5730,144
20230620,135700,60357480,5730,5730,5730,5730,2
20230620,135600,60346020,5730,5730,5730,5730,2
20230620,135500,60334560,5730,5730,5730,5730,0
20230620,135400,60334560,5730,5730,5730,5730,0
20230620,135300,60334560,5730,5730,5730,5730,2
20230620,135200,60323100,5730,5730,5730,5730,0
20230620,135100,60323100,5730,5730,5730,5730,0
20230620,135000,60323100,5730,5730,5730,5730,0
20230620,134900,60323100,5730,5730,5730,5730,2
20230620,134800,60311640,5730,5730,5730,5730,0
20230620,134700,60311640,5730,5730,5730,5730,0
20230620,134600,60311640,5730,5730,5730,5730,0
20230620,134500,60311640,5730,5730,5730,5730,2
20230620,134400,60300180,5730,5730,5730,5730,0
20230620,134300,60300180,5730,5730,5730,5730,0
20230620,134200,60300180,5730,5730,5730,5730,0
20230620,134100,60300180,5730,5730,5730,5730,0
20230620,134000,60300180,5730,5730,5730,5730,2
20230620,133900,60288720,5730,5730,5730,5730,0
20230620,133800,60288720,5730,5730,5730,5730,17
20230620,133700,60191310,5730,5730,5730,5730,0
20230620,133600,60191310,5730,5730,5730,5730,0
20230620,133500,60191310,5730,5730,5730,5730,1
20230620,133400,60185580,5730,5730,5730,5730,0
20230620,133300,60185580,5730,5730,5730,5730,0
20230620,133200,60185580,5730,5730,5730,5730,1
20230620,133100,60179850,5730,5730,5730,5730,1
20230620,133000,60174120,5730,5730,5730,5730,0
20230620,132900,60174120,5730,5730,5730,5730,0
20230620,132800,60174120,5730,5730,5730,5730,0
20230620,132700,60174120,5730,5730,5730,5730,0
20230620,132600,60174120,5730,5730,5730,5730,0
20230620,132500,60174120,5730,5730,5730,5730,0
20230620,132400,60174120,5730,5730,5730,5730,0
20230620,132300,60174120,5730,5730,5730,5730,0
20230620,132200,60174120,5730,5730,5730,5730,0
20230620,132100,60174120,5730,5730,5730,5730,0
20230620,132000,60174120,5730,5730,5730,5730,0
20230620,131900,60174120,5730,5730,5730,5730,0
20230620,131800,60174120,5730,5730,5730,5730,0
20230620,131700,60174120,5730,5730,5730,5730,0
20230620,131600,60174120,5730,5730,5730,5730,0
20230620,131500,60174120,5730,5730,5730,5730,0
20230620,131400,60174120,5730,5730,5730,5730,0
20230620,131300,60174120,5730,5720,5730,5720,30
20230620,131200,60002510,5730,5730,5730,5730,0
20230620,131100,60002510,5730,5730,5730,5730,0
20230620,131000,60002510,5730,5730,5730,5730,1
20230620,130900,59996780,5720,5720,5720,5720,6
20230620,130800,59962460,5730,5730,5730,5730,0
20230620,130700,59962460,5730,5730,5730,5730,107
20230620,130600,59349350,5730,5730,5730,5730,0
20230620,130500,59349350,5730,5730,5730,5730,0
20230620,130400,59349350,5730,5730,5730,5730,0
20230620,130300,59349350,5730,5730,5730,5730,0
20230620,130200,59349350,5730,5730,5730,5730,0
20230620,130100,59349350,5730,5730,5730,5730,0
20230620,130000,59349350,5730,5730,5730,5730,0
20230620,125900,59349350,5730,5730,5730,5730,0
20230620,125800,59349350,5730,5730,5730,5730,0
20230620,125700,59349350,5730,5730,5730,5730,0
20230620,125600,59349350,5730,5730,5730,5730,0
20230620,125500,59349350,5730,5730,5730,5730,6
20230620,125400,59314970,5720,5720,5720,5720,0
20230620,125300,59314970,5720,5720,5720,5720,0
20230620,125200,59314970,5720,5720,5720,5720,0
20230620,125100,59314970,5720,5720,5720,5720,0
20230620,125000,59314970,5720,5720,5720,5720,0
20230620,124900,59314970,5720,5720,5720,5720,0
20230620,124800,59314970,5720,5720,5720,5720,0
20230620,124700,59314970,5720,5720,5720,5720,0
20230620,124600,59314970,5720,5720,5720,5720,0
20230620,124500,59314970,5720,5720,5720,5720,0
20230620,124400,59314970,5720,5720,5720,5720,57
20230620,124300,58988930,5730,5730,5730,5730,0
20230620,124200,58988930,5730,5730,5730,5730,0
20230620,124100,58988930,5730,5730,5730,5730,0
20230620,124000,58988930,5730,5730,5730,5730,0
20230620,123900,58988930,5730,5730,5730,5730,0
20230620,123800,58988930,5730,5730,5730,5730,0
20230620,123700,58988930,5730,5730,5730,5730,0
20230620,123600,58988930,5730,5730,5730,5730,3
20230620,123500,58971740,5730,5730,5730,5730,0
20230620,123400,58971740,5730,5730,5730,5730,0
20230620,123300,58971740,5730,5730,5730,5730,0
20230620,123200,58971740,5730,5730,5730,5730,12
20230620,123100,58902980,5730,5730,5730,5730,2
20230620,123000,58891520,5730,5730,5730,5730,0
20230620,122900,58891520,5730,5730,5730,5730,0
20230620,122800,58891520,5730,5730,5730,5730,0
20230620,122700,58891520,5730,5730,5730,5730,0
20230620,122600,58891520,5730,5730,5730,5730,0
20230620,122500,58891520,5730,5730,5730,5730,281
20230620,122400,57281390,5730,5730,5730,5730,0
20230620,122300,57281390,5730,5730,5730,5730,0
20230620,122200,57281390,5730,5730,5730,5730,0
20230620,122100,57281390,5730,5730,5730,5730,0
20230620,122000,57281390,5730,5730,5730,5730,0
20230620,121900,57281390,5730,5730,5730,5730,0
20230620,121800,57281390,5730,5730,5730,5730,0
20230620,121700,57281390,5730,5730,5730,5730,0
20230620,121600,57281390,5730,5730,5730,5730,0
20230620,121500,57281390,5730,5730,5730,5730,0
20230620,121400,57281390,5730,5730,5730,5730,0
20230620,121300,57281390,5730,5730,5730,5730,0
20230620,121200,57281390,5730,5730,5730,5730,0
20230620,121100,57281390,5730,5730,5730,5730,0
20230620,121000,57281390,5730,5730,5730,5730,0
20230620,120900,57281390,5730,5730,5730,5730,0
20230620,120800,57281390,5730,5730,5730,5730,0
20230620,120700,57281390,5730,5730,5730,5730,0
20230620,120600,57281390,5730,5730,5730,5730,0
20230620,120500,57281390,5730,5730,5730,5730,0
20230620,120400,57281390,5730,5730,5730,5730,0
20230620,120300,57281390,5730,5730,5730,5730,0
20230620,120200,57281390,5730,5730,5730,5730,0
20230620,120100,57281390,5730,5730,5730,5730,0
20230620,120000,57281390,5730,5730,5730,5730,0
20230620,115900,57281390,5730,5730,5730,5730,0
20230620,115800,57281390,5730,5730,5730,5730,0
20230620,115700,57281390,5730,5730,5730,5730,0
20230620,115600,57281390,5730,5730,5730,5730,0
20230620,115500,57281390,5730,5730,5730,5730,0
20230620,115400,57281390,5730,5730,5730,5730,0
20230620,115300,57281390,5730,5730,5730,5730,0
20230620,115200,57281390,5730,5740,5740,5730,9
20230620,115100,57229800,5730,5730,5730,5730,1
20230620,115000,57224070,5720,5720,5720,5720,0
20230620,114900,57224070,5720,5720,5720,5720,0
20230620,114800,57224070,5720,5720,5720,5720,1
20230620,114700,57218350,5730,5730,5730,5730,0
20230620,114600,57218350,5730,5730,5730,5730,0
20230620,114500,57218350,5730,5730,5730,5730,0
20230620,114400,57218350,5730,5730,5730,5730,6
20230620,114300,57183970,5740,5740,5740,5740,0
20230620,114200,57183970,5740,5740,5740,5740,0
20230620,114100,57183970,5740,5740,5740,5740,0
20230620,114000,57183970,5740,5740,5740,5740,0
20230620,113900,57183970,5740,5740,5740,5740,0
20230620,113800,57183970,5740,5740,5740,5740,0
20230620,113700,57183970,5740,5740,5740,5740,0
20230620,113600,57183970,5740,5740,5740,5740,0
20230620,113500,57183970,5740,5740,5740,5740,0
20230620,113400,57183970,5740,5740,5740,5740,0
20230620,113300,57183970,5740,5740,5740,5740,0
20230620,113200,57183970,5740,5740,5740,5740,0
20230620,113100,57183970,5740,5740,5740,5740,1
20230620,113000,57178230,5720,5720,5720,5720,0
20230620,112900,57178230,5720,5720,5720,5720,1
20230620,112800,57172510,5730,5730,5730,5730,8
20230620,112700,57126670,5730,5730,5730,5730,0
20230620,112600,57126670,5730,5730,5730,5730,0
20230620,112500,57126670,5730,5730,5730,5730,0
20230620,112400,57126670,5730,5730,5730,5730,0
20230620,112300,57126670,5730,5730,5730,5730,0
20230620,112200,57126670,5730,5730,5730,5730,0
20230620,112100,57126670,5730,5730,5730,5730,0
20230620,112000,57126670,5730,5730,5730,5730,0
20230620,111900,57126670,5730,5730,5730,5730,0
20230620,111800,57126670,5730,5730,5730,5730,0
20230620,111700,57126670,5730,5730,5730,5730,0
20230620,111600,57126670,5730,5730,5730,5730,0
20230620,111500,57126670,5730,5730,5730,5730,7
20230620,111400,57086560,5740,5740,5740,5740,0
20230620,111300,57086560,5740,5740,5740,5740,0
20230620,111200,57086560,5740,5740,5740,5740,0
20230620,111100,57086560,5740,5740,5740,5740,0
20230620,111000,57086560,5740,5740,5740,5740,0
20230620,110900,57086560,5740,5740,5740,5740,0
20230620,110800,57086560,5740,5740,5740,5740,1078
20230620,110700,50898840,5750,5750,5750,5750,0
20230620,110600,50898840,5750,5750,5750,5750,2
20230620,110500,50887340,5750,5750,5750,5750,0
20230620,110400,50887340,5750,5750,5750,5750,0
20230620,110300,50887340,5750,5750,5750,5750,0
20230620,110200,50887340,5750,5750,5750,5750,4
20230620,110100,50864340,5750,5750,5750,5750,3
20230620,110000,50847090,5750,5750,5750,5750,0
20230620,105900,50847090,5750,5750,5750,5750,0
20230620,105800,50847090,5750,5750,5750,5750,0
20230620,105700,50847090,5750,5750,5750,5750,0
20230620,105600,50847090,5750,5750,5750,5750,0
20230620,105500,50847090,5750,5750,5750,5750,0
20230620,105400,50847090,5750,5750,5750,5750,0
20230620,105300,50847090,5750,5750,5750,5750,0
20230620,105200,50847090,5750,5750,5750,5750,0
20230620,105100,50847090,5750,5750,5750,5750,0
20230620,105000,50847090,5750,5750,5750,5750,0
20230620,104900,50847090,5750,5750,5750,5750,697
20230620,104800,46839340,5760,5760,5760,5760,0
20230620,104700,46839340,5760,5760,5760,5760,0
20230620,104600,46839340,5760,5760,5760,5760,2
20230620,104500,46827820,5760,5760,5760,5760,0
20230620,104400,46827820,5760,5760,5760,5760,0
20230620,104300,46827820,5760,5760,5760,5760,1
20230620,104200,46822060,5760,5760,5760,5760,2
20230620,104100,46810540,5750,5750,5750,5750,0
20230620,104000,46810540,5750,5750,5750,5750,1
20230620,103900,46804790,5760,5760,5760,5760,0
20230620,103800,46804790,5760,5760,5760,5760,2
20230620,103700,46793270,5750,5750,5750,5750,0
20230620,103600,46793270,5750,5750,5750,5750,0
20230620,103500,46793270,5750,5750,5750,5750,0
20230620,103400,46793270,5750,5750,5750,5750,1313
20230620,103300,39243520,5750,5750,5750,5750,0
20230620,103200,39243520,5750,5750,5750,5750,0
20230620,103100,39243520,5750,5750,5750,5750,2
20230620,103000,39232020,5750,5750,5750,5750,0
20230620,102900,39232020,5750,5740,5750,5740,324
20230620,102800,37369030,5750,5750,5750,5750,0
20230620,102700,37369030,5750,5750,5750,5750,100
20230620,102600,36794030,5750,5750,5750,5750,0
20230620,102500,36794030,5750,5750,5750,5750,2
20230620,102400,36782530,5750,5750,5750,5750,0
20230620,102300,36782530,5750,5750,5750,5750,0
20230620,102200,36782530,5750,5750,5750,5750,2
20230620,102100,36771030,5750,5750,5750,5750,0
20230620,102000,36771030,5750,5750,5750,5750,0
20230620,101900,36771030,5750,5750,5750,5750,2
20230620,101800,36759530,5750,5750,5750,5750,0
20230620,101700,36759530,5750,5750,5750,5750,3
20230620,101600,36742280,5750,5750,5750,5750,0
20230620,101500,36742280,5750,5750,5750,5750,2
20230620,101400,36730780,5740,5740,5740,5740,0
20230620,101300,36730780,5740,5740,5740,5740,119
20230620,101200,36047720,5740,5750,5750,5740,6
20230620,101100,36013260,5740,5740,5740,5740,0
20230620,101000,36013260,5740,5740,5740,5740,2
20230620,100900,36001780,5750,5750,5750,5750,0
20230620,100800,36001780,5750,5750,5750,5750,0
20230620,100700,36001780,5750,5750,5750,5750,0
20230620,100600,36001780,5750,5750,5750,5750,5
20230620,100500,35973030,5750,5750,5750,5750,0
20230620,100400,35973030,5750,5750,5750,5750,0
20230620,100300,35973030,5750,5750,5750,5750,0
20230620,100200,35973030,5750,5750,5750,5750,84
20230620,100100,35490030,5760,5760,5760,5760,0
20230620,100000,35490030,5760,5760,5760,5760,2
20230620,095900,35478510,5760,5760,5760,5760,0
20230620,095800,35478510,5760,5760,5760,5760,0
20230620,095700,35478510,5760,5760,5760,5760,3
20230620,095600,35461230,5760,5760,5760,5760,0
20230620,095500,35461230,5760,5760,5760,5760,0
20230620,095400,35461230,5760,5760,5760,5760,2
20230620,095300,35449710,5760,5760,5760,5760,0
20230620,095200,35449710,5760,5760,5760,5760,0
20230620,095100,35449710,5760,5760,5760,5760,2
20230620,095000,35438190,5760,5760,5760,5760,0
20230620,094900,35438190,5760,5760,5760,5760,0
20230620,094800,35438190,5760,5760,5760,5760,123
20230620,094700,34729710,5770,5770,5770,5770,0
20230620,094600,34729710,5770,5770,5770,5770,0
20230620,094500,34729710,5770,5770,5770,5770,0
20230620,094400,34729710,5770,5770,5770,5770,4
20230620,094300,34706630,5770,5770,5770,5770,30
20230620,094200,34533530,5770,5780,5780,5770,23
20230620,094100,34400800,5780,5780,5780,5780,0
20230620,094000,34400800,5780,5780,5780,5780,2
20230620,093900,34389240,5770,5770,5770,5770,0
20230620,093800,34389240,5770,5770,5770,5770,0
20230620,093700,34389240,5770,5770,5770,5770,0
20230620,093600,34389240,5770,5770,5770,5770,0
20230620,093500,34389240,5770,5770,5770,5770,0
20230620,093400,34389240,5770,5770,5770,5770,8
20230620,093300,34343080,5780,5780,5780,5780,0
20230620,093200,34343080,5780,5780,5780,5780,2
20230620,093100,34331520,5780,5780,5780,5780,0
20230620,093000,34331520,5780,5780,5780,5780,0
20230620,092900,34331520,5780,5780,5780,5780,94
20230620,092800,33788200,5780,5780,5780,5780,0
20230620,092700,33788200,5780,5780,5780,5780,253
20230620,092600,32325860,5790,5790,5790,5790,31
20230620,092500,32146370,5780,5730,5780,5730,3078
20230620,092400,14437420,5730,5720,5730,5720,701
20230620,092300,10421700,5700,5700,5700,5700,0
20230620,092200,10421700,5700,5700,5700,5700,0
20230620,092100,10421700,5700,5700,5700,5700,0
20230620,092000,10421700,5700,5700,5700,5700,0
20230620,091900,10421700,5700,5700,5700,5700,0
20230620,091800,10421700,5700,5700,5700,5700,0
20230620,091700,10421700,5700,5700,5700,5700,0
20230620,091600,10421700,5700,5710,5710,5700,1638
20230620,091500,1083810,5710,5710,5710,5710,2
20230620,091400,1072390,5710,5710,5710,5710,0
20230620,091300,1072390,5710,5710,5710,5710,0
20230620,091200,1072390,5710,5710,5710,5710,0
20230620,091100,1072390,5710,5710,5710,5710,0
20230620,091000,1072390,5710,5710,5710,5710,0
20230620,090900,1072390,5710,5710,5710,5710,0
20230620,090800,1072390,5710,5710,5710,5710,0
20230620,090700,1072390,5710,5710,5710,5710,0
20230620,090600,1072390,5710,5710,5710,5710,0
20230620,090500,1072390,5710,5710,5710,5710,0
20230620,090400,1072390,5710,5710,5710,5710,30
20230620,090300,901090,5710,5710,5710,5710,0
20230620,090200,901090,5710,5710,5710,5710,3
20230620,090100,883960,5740,5740,5740,5740,0
20230620,090000,883960,5740,5740,5740,5740,154