KissMeData/083550/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183700,51058900,5580,5580,5580,5580,75
20230619,183600,51058900,5580,5580,5580,5580,0
20230619,183500,51058900,5580,5580,5580,5580,0
20230619,183400,51058900,5580,5580,5580,5580,0
20230619,183300,51058900,5580,5580,5580,5580,0
20230619,183200,51058900,5580,5580,5580,5580,0
20230619,183100,51058900,5580,5580,5580,5580,0
20230619,183000,51058900,5580,5580,5580,5580,0
20230619,182900,51058900,5580,5580,5580,5580,0
20230619,182800,51058900,5580,5580,5580,5580,0
20230619,182700,51058900,5580,5580,5580,5580,0
20230619,182600,51058900,5580,5580,5580,5580,0
20230619,182500,51058900,5580,5580,5580,5580,0
20230619,182400,51058900,5580,5580,5580,5580,0
20230619,182300,51058900,5580,5580,5580,5580,0
20230619,182200,51058900,5580,5580,5580,5580,0
20230619,182100,51058900,5580,5580,5580,5580,0
20230619,182000,51058900,5580,5580,5580,5580,0
20230619,181900,51058900,5580,5580,5580,5580,0
20230619,181800,51058900,5580,5580,5580,5580,0
20230619,181700,51058900,5580,5580,5580,5580,0
20230619,181600,51058900,5580,5580,5580,5580,0
20230619,181500,51058900,5580,5580,5580,5580,0
20230619,181400,51058900,5580,5580,5580,5580,0
20230619,181300,51058900,5580,5580,5580,5580,0
20230619,181200,51058900,5580,5580,5580,5580,0
20230619,181100,51058900,5580,5580,5580,5580,0
20230619,181000,51058900,5580,5580,5580,5580,0
20230619,180900,51058900,5580,5580,5580,5580,0
20230619,180800,51058900,5580,5580,5580,5580,0
20230619,180700,51058900,5580,5580,5580,5580,75
20230619,180600,51058900,5580,5580,5580,5580,0
20230619,180500,51058900,5580,5580,5580,5580,0
20230619,180400,51058900,5580,5580,5580,5580,0
20230619,180300,51058900,5580,5580,5580,5580,0
20230619,180200,51058900,5580,5580,5580,5580,0
20230619,180100,51058900,5580,5580,5580,5580,0
20230619,180000,51058900,5580,5580,5580,5580,0
20230619,175900,51058900,5580,5580,5580,5580,0
20230619,175800,51058900,5580,5580,5580,5580,0
20230619,175700,51058900,5580,5580,5580,5580,0
20230619,175600,51058900,5580,5580,5580,5580,0
20230619,175500,51058900,5580,5580,5580,5580,0
20230619,175400,51058900,5580,5580,5580,5580,0
20230619,175300,51058900,5580,5580,5580,5580,0
20230619,175200,51058900,5580,5580,5580,5580,0
20230619,175100,51058900,5580,5580,5580,5580,0
20230619,175000,51058900,5580,5580,5580,5580,0
20230619,174900,51058900,5580,5580,5580,5580,0
20230619,174800,51058900,5580,5580,5580,5580,0
20230619,174700,51058900,5580,5580,5580,5580,0
20230619,174600,51058900,5580,5580,5580,5580,0
20230619,174500,51058900,5580,5580,5580,5580,0
20230619,174400,51058900,5580,5580,5580,5580,0
20230619,174300,51058900,5580,5580,5580,5580,0
20230619,174200,51058900,5580,5580,5580,5580,0
20230619,174100,51058900,5580,5580,5580,5580,0
20230619,174000,51058900,5580,5580,5580,5580,0
20230619,173900,51058900,5580,5580,5580,5580,0
20230619,173800,51058900,5580,5580,5580,5580,0
20230619,173700,51058900,5580,5580,5580,5580,75
20230619,173600,51058900,5580,5580,5580,5580,0
20230619,173500,51058900,5580,5580,5580,5580,0
20230619,173400,51058900,5580,5580,5580,5580,0
20230619,173300,51058900,5580,5580,5580,5580,0
20230619,173200,51058900,5580,5580,5580,5580,0
20230619,173100,51058900,5580,5580,5580,5580,0
20230619,173000,51058900,5580,5580,5580,5580,0
20230619,172900,51058900,5580,5580,5580,5580,0
20230619,172800,51058900,5580,5580,5580,5580,0
20230619,172700,51058900,5580,5580,5580,5580,0
20230619,172600,51058900,5580,5580,5580,5580,0
20230619,172500,51058900,5580,5580,5580,5580,0
20230619,172400,51058900,5580,5580,5580,5580,0
20230619,172300,51058900,5580,5580,5580,5580,0
20230619,172200,51058900,5580,5580,5580,5580,0
20230619,172100,51058900,5580,5580,5580,5580,0
20230619,172000,51058900,5580,5580,5580,5580,0
20230619,171900,51058900,5580,5580,5580,5580,0
20230619,171800,51058900,5580,5580,5580,5580,0
20230619,171700,51058900,5580,5580,5580,5580,0
20230619,171600,51058900,5580,5580,5580,5580,0
20230619,171500,51058900,5580,5580,5580,5580,0
20230619,171400,51058900,5580,5580,5580,5580,0
20230619,171300,51058900,5580,5580,5580,5580,0
20230619,171200,51058900,5580,5580,5580,5580,0
20230619,171100,51058900,5580,5580,5580,5580,0
20230619,171000,51058900,5580,5580,5580,5580,0
20230619,170900,51058900,5580,5580,5580,5580,0
20230619,170800,51058900,5580,5580,5580,5580,0
20230619,170700,51058900,5580,5580,5580,5580,75
20230619,170600,51058900,5580,5580,5580,5580,0
20230619,170500,51058900,5580,5580,5580,5580,0
20230619,170400,51058900,5580,5580,5580,5580,0
20230619,170300,51058900,5580,5580,5580,5580,0
20230619,170200,51058900,5580,5580,5580,5580,0
20230619,170100,51058900,5580,5580,5580,5580,0
20230619,170000,51058900,5580,5580,5580,5580,0
20230619,165900,51058900,5580,5580,5580,5580,0
20230619,165800,51058900,5580,5580,5580,5580,0
20230619,165700,51058900,5580,5580,5580,5580,0
20230619,165600,51058900,5580,5580,5580,5580,0
20230619,165500,51058900,5580,5580,5580,5580,0
20230619,165400,51058900,5580,5580,5580,5580,0
20230619,165300,51058900,5580,5580,5580,5580,0
20230619,165200,51058900,5580,5580,5580,5580,0
20230619,165100,51058900,5580,5580,5580,5580,0
20230619,165000,51058900,5580,5580,5580,5580,0
20230619,164900,51058900,5580,5580,5580,5580,0
20230619,164800,51058900,5580,5580,5580,5580,0
20230619,164700,51058900,5580,5580,5580,5580,0
20230619,164600,51058900,5580,5580,5580,5580,0
20230619,164500,51058900,5580,5580,5580,5580,0
20230619,164400,51058900,5580,5580,5580,5580,0
20230619,164300,51058900,5580,5580,5580,5580,0
20230619,164200,51058900,5580,5580,5580,5580,0
20230619,164100,51058900,5580,5580,5580,5580,0
20230619,164000,51058900,5580,5580,5580,5580,0
20230619,163900,51058900,5580,5580,5580,5580,0
20230619,163800,51058900,5580,5580,5580,5580,0
20230619,163700,51058900,5580,5580,5580,5580,75
20230619,163600,51058900,5580,5580,5580,5580,0
20230619,163500,51058900,5580,5580,5580,5580,0
20230619,163400,51058900,5580,5580,5580,5580,0
20230619,163300,51058900,5580,5580,5580,5580,0
20230619,163200,51058900,5580,5580,5580,5580,0
20230619,163100,51058900,5580,5580,5580,5580,0
20230619,163000,51058900,5580,5580,5580,5580,0
20230619,162900,51058900,5580,5580,5580,5580,0
20230619,162800,51058900,5580,5580,5580,5580,0
20230619,162700,51058900,5580,5580,5580,5580,0
20230619,162600,51058900,5580,5580,5580,5580,0
20230619,162500,51058900,5580,5580,5580,5580,0
20230619,162400,51058900,5580,5580,5580,5580,0
20230619,162300,51058900,5580,5580,5580,5580,0
20230619,162200,51058900,5580,5580,5580,5580,0
20230619,162100,51058900,5580,5580,5580,5580,0
20230619,162000,51058900,5580,5580,5580,5580,0
20230619,161900,51058900,5580,5580,5580,5580,0
20230619,161800,51058900,5580,5580,5580,5580,0
20230619,161700,51058900,5580,5580,5580,5580,0
20230619,161600,51058900,5580,5580,5580,5580,0
20230619,161500,51058900,5580,5580,5580,5580,0
20230619,161400,51058900,5580,5580,5580,5580,0
20230619,161300,51058900,5580,5580,5580,5580,0
20230619,161200,51058900,5580,5580,5580,5580,0
20230619,161100,51058900,5580,5580,5580,5580,0
20230619,161000,51058900,5580,5580,5580,5580,0
20230619,160900,51058900,5580,5580,5580,5580,0
20230619,160800,51058900,5580,5580,5580,5580,0
20230619,160700,51058900,5580,5580,5580,5580,75
20230619,160600,51058900,5580,5580,5580,5580,0
20230619,160500,51058900,5580,5580,5580,5580,0
20230619,160400,51058900,5580,5580,5580,5580,0
20230619,160300,51058900,5580,5580,5580,5580,0
20230619,160200,51058900,5580,5580,5580,5580,0
20230619,160100,51058900,5580,5580,5580,5580,0
20230619,160000,51058900,5580,5580,5580,5580,0
20230619,155900,51058900,5580,5580,5580,5580,0
20230619,155800,51058900,5580,5580,5580,5580,0
20230619,155700,51058900,5580,5580,5580,5580,0
20230619,155600,51058900,5580,5580,5580,5580,0
20230619,155500,51058900,5580,5580,5580,5580,0
20230619,155400,51058900,5580,5580,5580,5580,0
20230619,155300,51058900,5580,5580,5580,5580,0
20230619,155200,51058900,5580,5580,5580,5580,0
20230619,155100,51058900,5580,5580,5580,5580,0
20230619,155000,51058900,5580,5580,5580,5580,0
20230619,154900,51058900,5580,5580,5580,5580,0
20230619,154800,51058900,5580,5580,5580,5580,0
20230619,154700,51058900,5580,5580,5580,5580,0
20230619,154600,51058900,5580,5580,5580,5580,0
20230619,154500,51058900,5580,5580,5580,5580,0
20230619,154400,51058900,5580,5580,5580,5580,0
20230619,154300,51058900,5580,5580,5580,5580,0
20230619,154200,51058900,5580,5580,5580,5580,0
20230619,154100,51058900,5580,5580,5580,5580,0
20230619,154000,51058900,5580,5580,5580,5580,0
20230619,153900,51058900,5580,5580,5580,5580,0
20230619,153800,51058900,5580,5580,5580,5580,0
20230619,153700,51058900,5580,5580,5580,5580,75
20230619,153600,51058900,5580,5580,5580,5580,0
20230619,153500,51058900,5580,5580,5580,5580,0
20230619,153400,51058900,5580,5580,5580,5580,0
20230619,153300,51058900,5580,5580,5580,5580,0
20230619,153200,51058900,5580,5580,5580,5580,0
20230619,153100,51058900,5580,5580,5580,5580,0
20230619,153000,51058900,5580,5580,5580,5580,75
20230619,152900,50640400,5560,5560,5560,5560,0
20230619,152800,50640400,5560,5560,5560,5560,0
20230619,152700,50640400,5560,5560,5560,5560,0
20230619,152600,50640400,5560,5560,5560,5560,0
20230619,152500,50640400,5560,5560,5560,5560,0
20230619,152400,50640400,5560,5560,5560,5560,0
20230619,152300,50640400,5560,5560,5560,5560,0
20230619,152200,50640400,5560,5560,5560,5560,0
20230619,152100,50640400,5560,5560,5560,5560,0
20230619,152000,50640400,5560,5560,5560,5560,0
20230619,151900,50640400,5560,5560,5560,5560,0
20230619,151800,50640400,5560,5580,5580,5560,3
20230619,151700,50623680,5550,5580,5580,5550,3
20230619,151600,50606970,5550,5570,5580,5550,204
20230619,151500,49469710,5550,5560,5580,5550,13
20230619,151400,49397340,5550,5560,5560,5550,301
20230619,151300,47723790,5540,5540,5540,5540,1
20230619,151200,47718250,5550,5560,5560,5550,2
20230619,151100,47707140,5550,5560,5560,5550,3
20230619,151000,47690470,5550,5560,5560,5540,83
20230619,150900,47229810,5520,5520,5520,5520,0
20230619,150800,47229810,5520,5560,5560,5520,389
20230619,150700,45082060,5530,5530,5530,5530,510
20230619,150600,42261760,5520,5520,5520,5520,0
20230619,150500,42261760,5520,5530,5530,5520,7
20230619,150400,42223060,5530,5530,5530,5530,1
20230619,150300,42217530,5540,5540,5540,5540,9
20230619,150200,42167670,5540,5540,5540,5540,194
20230619,150100,41092910,5560,5560,5560,5560,0
20230619,150000,41092910,5560,5560,5560,5560,1
20230619,145900,41087350,5550,5550,5550,5550,0
20230619,145800,41087350,5550,5550,5550,5550,0
20230619,145700,41087350,5550,5550,5550,5550,0
20230619,145600,41087350,5550,5550,5550,5550,40
20230619,145500,40865350,5540,5540,5540,5540,0
20230619,145400,40865350,5540,5540,5540,5540,1
20230619,145300,40859810,5570,5570,5570,5570,0
20230619,145200,40859810,5570,5570,5570,5570,0
20230619,145100,40859810,5570,5570,5570,5570,0
20230619,145000,40859810,5570,5570,5570,5570,0
20230619,144900,40859810,5570,5570,5570,5570,0
20230619,144800,40859810,5570,5570,5570,5570,0
20230619,144700,40859810,5570,5570,5570,5570,1
20230619,144600,40854240,5540,5540,5540,5540,0
20230619,144500,40854240,5540,5540,5540,5540,1
20230619,144400,40848700,5570,5570,5570,5570,1
20230619,144300,40843130,5540,5550,5570,5530,360
20230619,144200,38844970,5530,5540,5550,5530,288
20230619,144100,37249400,5530,5540,5540,5530,5
20230619,144000,37221710,5530,5530,5530,5530,0
20230619,143900,37221710,5530,5530,5530,5530,0
20230619,143800,37221710,5530,5530,5530,5530,3
20230619,143700,37205120,5540,5540,5540,5540,0
20230619,143600,37205120,5540,5540,5540,5540,0
20230619,143500,37205120,5540,5540,5540,5540,2
20230619,143400,37194040,5540,5540,5540,5540,0
20230619,143300,37194040,5540,5540,5540,5540,2
20230619,143200,37182960,5540,5540,5540,5540,0
20230619,143100,37182960,5540,5540,5540,5540,0
20230619,143000,37182960,5540,5540,5540,5540,0
20230619,142900,37182960,5540,5540,5540,5540,0
20230619,142800,37182960,5540,5540,5540,5540,3
20230619,142700,37166340,5520,5520,5520,5520,0
20230619,142600,37166340,5520,5530,5530,5520,10
20230619,142500,37111120,5540,5540,5540,5540,0
20230619,142400,37111120,5540,5530,5540,5530,73
20230619,142300,36706710,5550,5550,5550,5520,1910
20230619,142200,26137620,5560,5560,5560,5560,148
20230619,142100,25314740,5580,5560,5580,5560,32
20230619,142000,25136620,5590,5590,5590,5590,0
20230619,141900,25136620,5590,5590,5590,5590,0
20230619,141800,25136620,5590,5590,5590,5590,0
20230619,141700,25136620,5590,5590,5590,5590,0
20230619,141600,25136620,5590,5590,5590,5590,0
20230619,141500,25136620,5590,5590,5590,5590,0
20230619,141400,25136620,5590,5590,5590,5590,0
20230619,141300,25136620,5590,5590,5590,5590,0
20230619,141200,25136620,5590,5590,5590,5590,0
20230619,141100,25136620,5590,5590,5590,5590,0
20230619,141000,25136620,5590,5590,5590,5590,0
20230619,140900,25136620,5590,5590,5590,5590,0
20230619,140800,25136620,5590,5590,5590,5590,0
20230619,140700,25136620,5590,5590,5590,5590,0
20230619,140600,25136620,5590,5590,5590,5590,0
20230619,140500,25136620,5590,5590,5590,5590,0
20230619,140400,25136620,5590,5590,5590,5590,0
20230619,140300,25136620,5590,5590,5590,5590,0
20230619,140200,25136620,5590,5590,5590,5590,0
20230619,140100,25136620,5590,5590,5590,5590,0
20230619,140000,25136620,5590,5590,5590,5590,0
20230619,135900,25136620,5590,5590,5590,5590,0
20230619,135800,25136620,5590,5590,5590,5590,0
20230619,135700,25136620,5590,5590,5590,5590,0
20230619,135600,25136620,5590,5590,5590,5590,50
20230619,135500,24857120,5590,5590,5590,5590,0
20230619,135400,24857120,5590,5590,5590,5590,0
20230619,135300,24857120,5590,5590,5590,5590,0
20230619,135200,24857120,5590,5590,5590,5590,0
20230619,135100,24857120,5590,5590,5590,5590,1
20230619,135000,24851530,5580,5580,5580,5580,0
20230619,134900,24851530,5580,5580,5580,5580,0
20230619,134800,24851530,5580,5580,5580,5580,92
20230619,134700,24338170,5580,5580,5580,5580,0
20230619,134600,24338170,5580,5580,5580,5580,0
20230619,134500,24338170,5580,5580,5580,5580,0
20230619,134400,24338170,5580,5580,5580,5580,1
20230619,134300,24332590,5570,5570,5570,5570,200
20230619,134200,23218590,5570,5570,5570,5570,0
20230619,134100,23218590,5570,5570,5570,5570,0
20230619,134000,23218590,5570,5570,5570,5570,0
20230619,133900,23218590,5570,5570,5570,5570,0
20230619,133800,23218590,5570,5570,5570,5570,0
20230619,133700,23218590,5570,5550,5570,5550,323
20230619,133600,21423430,5550,5550,5550,5550,0
20230619,133500,21423430,5550,5550,5550,5550,0
20230619,133400,21423430,5550,5550,5550,5550,0
20230619,133300,21423430,5550,5550,5550,5550,0
20230619,133200,21423430,5550,5550,5550,5550,0
20230619,133100,21423430,5550,5550,5550,5550,0
20230619,133000,21423430,5550,5550,5550,5550,0
20230619,132900,21423430,5550,5550,5550,5550,20
20230619,132800,21312430,5540,5540,5540,5540,0
20230619,132700,21312430,5540,5540,5540,5540,0
20230619,132600,21312430,5540,5540,5540,5540,0
20230619,132500,21312430,5540,5540,5540,5540,0
20230619,132400,21312430,5540,5540,5540,5540,0
20230619,132300,21312430,5540,5540,5540,5540,0
20230619,132200,21312430,5540,5540,5540,5540,0
20230619,132100,21312430,5540,5540,5540,5540,58
20230619,132000,20991110,5550,5550,5550,5550,1
20230619,131900,20985560,5550,5550,5550,5550,0
20230619,131800,20985560,5550,5550,5550,5550,0
20230619,131700,20985560,5550,5550,5550,5550,0
20230619,131600,20985560,5550,5550,5550,5550,32
20230619,131500,20807960,5550,5550,5550,5550,0
20230619,131400,20807960,5550,5550,5550,5550,0
20230619,131300,20807960,5550,5550,5550,5550,0
20230619,131200,20807960,5550,5550,5550,5550,0
20230619,131100,20807960,5550,5550,5550,5550,0
20230619,131000,20807960,5550,5550,5550,5550,1
20230619,130900,20802410,5560,5560,5560,5560,0
20230619,130800,20802410,5560,5560,5560,5560,0
20230619,130700,20802410,5560,5560,5560,5560,0
20230619,130600,20802410,5560,5560,5560,5560,0
20230619,130500,20802410,5560,5560,5560,5560,0
20230619,130400,20802410,5560,5560,5560,5560,0
20230619,130300,20802410,5560,5540,5560,5540,11
20230619,130200,20741430,5560,5560,5560,5560,0
20230619,130100,20741430,5560,5560,5560,5560,0
20230619,130000,20741430,5560,5560,5560,5560,0
20230619,125900,20741430,5560,5560,5560,5560,0
20230619,125800,20741430,5560,5560,5560,5560,0
20230619,125700,20741430,5560,5560,5560,5560,0
20230619,125600,20741430,5560,5560,5560,5560,0
20230619,125500,20741430,5560,5560,5560,5560,0
20230619,125400,20741430,5560,5560,5560,5560,5
20230619,125300,20713630,5560,5550,5560,5550,180
20230619,125200,19714530,5560,5560,5560,5560,0
20230619,125100,19714530,5560,5560,5560,5560,0
20230619,125000,19714530,5560,5560,5560,5560,0
20230619,124900,19714530,5560,5560,5560,5560,0
20230619,124800,19714530,5560,5560,5560,5560,0
20230619,124700,19714530,5560,5560,5560,5560,0
20230619,124600,19714530,5560,5560,5560,5560,0
20230619,124500,19714530,5560,5550,5560,5550,131
20230619,124400,18987470,5560,5560,5560,5560,35
20230619,124300,18792870,5560,5560,5560,5560,10
20230619,124200,18737270,5560,5560,5560,5560,0
20230619,124100,18737270,5560,5560,5560,5560,0
20230619,124000,18737270,5560,5560,5560,5560,0
20230619,123900,18737270,5560,5560,5560,5560,0
20230619,123800,18737270,5560,5560,5560,5560,0
20230619,123700,18737270,5560,5560,5560,5560,0
20230619,123600,18737270,5560,5560,5560,5560,0
20230619,123500,18737270,5560,5560,5560,5560,2
20230619,123400,18726150,5550,5550,5550,5550,0
20230619,123300,18726150,5550,5550,5550,5550,1
20230619,123200,18720600,5550,5550,5550,5550,3
20230619,123100,18703950,5550,5550,5550,5550,0
20230619,123000,18703950,5550,5550,5550,5550,0
20230619,122900,18703950,5550,5550,5550,5550,0
20230619,122800,18703950,5550,5550,5550,5550,0
20230619,122700,18703950,5550,5560,5560,5550,16
20230619,122600,18615120,5550,5560,5560,5540,1514
20230619,122500,10225850,5580,5580,5580,5580,0
20230619,122400,10225850,5580,5580,5580,5580,0
20230619,122300,10225850,5580,5580,5580,5580,0
20230619,122200,10225850,5580,5580,5580,5580,0
20230619,122100,10225850,5580,5580,5580,5580,3
20230619,122000,10209110,5580,5580,5580,5580,0
20230619,121900,10209110,5580,5580,5580,5580,0
20230619,121800,10209110,5580,5580,5580,5580,0
20230619,121700,10209110,5580,5580,5580,5580,0
20230619,121600,10209110,5580,5580,5580,5580,0
20230619,121500,10209110,5580,5580,5580,5580,0
20230619,121400,10209110,5580,5580,5580,5580,0
20230619,121300,10209110,5580,5580,5580,5580,0
20230619,121200,10209110,5580,5580,5580,5580,0
20230619,121100,10209110,5580,5580,5580,5580,0
20230619,121000,10209110,5580,5580,5580,5580,0
20230619,120900,10209110,5580,5580,5580,5580,0
20230619,120800,10209110,5580,5580,5580,5580,0
20230619,120700,10209110,5580,5580,5580,5580,0
20230619,120600,10209110,5580,5580,5580,5580,0
20230619,120500,10209110,5580,5580,5580,5580,1
20230619,120400,10203530,5550,5550,5550,5550,0
20230619,120300,10203530,5550,5550,5550,5550,0
20230619,120200,10203530,5550,5550,5550,5550,0
20230619,120100,10203530,5550,5550,5550,5550,0
20230619,120000,10203530,5550,5560,5560,5550,35
20230619,115900,10009010,5580,5580,5580,5580,0
20230619,115800,10009010,5580,5580,5580,5580,0
20230619,115700,10009010,5580,5580,5580,5580,0
20230619,115600,10009010,5580,5580,5580,5580,0
20230619,115500,10009010,5580,5580,5580,5580,0
20230619,115400,10009010,5580,5580,5580,5580,0
20230619,115300,10009010,5580,5580,5580,5580,2
20230619,115200,9997850,5580,5580,5580,5580,0
20230619,115100,9997850,5580,5580,5580,5580,0
20230619,115000,9997850,5580,5580,5580,5580,0
20230619,114900,9997850,5580,5580,5580,5580,0
20230619,114800,9997850,5580,5580,5580,5580,0
20230619,114700,9997850,5580,5580,5580,5580,100
20230619,114600,9439850,5550,5550,5550,5550,0
20230619,114500,9439850,5550,5550,5550,5550,0
20230619,114400,9439850,5550,5550,5550,5550,0
20230619,114300,9439850,5550,5550,5550,5550,0
20230619,114200,9439850,5550,5550,5550,5550,0
20230619,114100,9439850,5550,5550,5550,5550,0
20230619,114000,9439850,5550,5550,5550,5550,0
20230619,113900,9439850,5550,5550,5550,5550,0
20230619,113800,9439850,5550,5550,5550,5550,0
20230619,113700,9439850,5550,5550,5550,5550,0
20230619,113600,9439850,5550,5550,5550,5550,0
20230619,113500,9439850,5550,5550,5550,5550,0
20230619,113400,9439850,5550,5550,5550,5550,0
20230619,113300,9439850,5550,5550,5550,5550,0
20230619,113200,9439850,5550,5550,5550,5550,0
20230619,113100,9439850,5550,5550,5550,5550,0
20230619,113000,9439850,5550,5550,5550,5550,0
20230619,112900,9439850,5550,5550,5550,5550,0
20230619,112800,9439850,5550,5550,5550,5550,0
20230619,112700,9439850,5550,5550,5550,5550,0
20230619,112600,9439850,5550,5580,5580,5550,114
20230619,112500,8805580,5600,5600,5600,5600,0
20230619,112400,8805580,5600,5600,5600,5600,0
20230619,112300,8805580,5600,5600,5600,5600,0
20230619,112200,8805580,5600,5600,5600,5600,0
20230619,112100,8805580,5600,5600,5600,5600,0
20230619,112000,8805580,5600,5600,5600,5600,0
20230619,111900,8805580,5600,5600,5600,5600,0
20230619,111800,8805580,5600,5600,5600,5600,0
20230619,111700,8805580,5600,5600,5600,5600,0
20230619,111600,8805580,5600,5600,5600,5600,0
20230619,111500,8805580,5600,5600,5600,5600,0
20230619,111400,8805580,5600,5600,5600,5600,0
20230619,111300,8805580,5600,5600,5600,5600,0
20230619,111200,8805580,5600,5600,5600,5600,0
20230619,111100,8805580,5600,5600,5600,5600,0
20230619,111000,8805580,5600,5600,5600,5600,0
20230619,110900,8805580,5600,5600,5600,5600,0
20230619,110800,8805580,5600,5600,5600,5600,0
20230619,110700,8805580,5600,5600,5600,5600,0
20230619,110600,8805580,5600,5600,5600,5600,0
20230619,110500,8805580,5600,5600,5600,5600,0
20230619,110400,8805580,5600,5600,5600,5600,2
20230619,110300,8794380,5580,5580,5580,5580,0
20230619,110200,8794380,5580,5580,5580,5580,0
20230619,110100,8794380,5580,5580,5580,5580,0
20230619,110000,8794380,5580,5580,5580,5580,0
20230619,105900,8794380,5580,5580,5580,5580,17
20230619,105800,8699520,5590,5590,5590,5590,0
20230619,105700,8699520,5590,5590,5590,5590,1
20230619,105600,8693930,5600,5600,5600,5600,0
20230619,105500,8693930,5600,5600,5600,5600,0
20230619,105400,8693930,5600,5600,5600,5600,0
20230619,105300,8693930,5600,5600,5600,5600,0
20230619,105200,8693930,5600,5600,5600,5600,0
20230619,105100,8693930,5600,5600,5600,5600,0
20230619,105000,8693930,5600,5600,5600,5600,0
20230619,104900,8693930,5600,5600,5600,5600,102
20230619,104800,8122730,5580,5580,5580,5580,0
20230619,104700,8122730,5580,5580,5580,5580,10
20230619,104600,8066930,5590,5590,5590,5590,0
20230619,104500,8066930,5590,5590,5590,5590,5
20230619,104400,8038980,5600,5600,5600,5600,0
20230619,104300,8038980,5600,5600,5600,5600,0
20230619,104200,8038980,5600,5600,5600,5600,0
20230619,104100,8038980,5600,5600,5600,5600,5
20230619,104000,8010980,5610,5610,5610,5610,0
20230619,103900,8010980,5610,5610,5610,5610,0
20230619,103800,8010980,5610,5610,5610,5610,0
20230619,103700,8010980,5610,5610,5610,5610,0
20230619,103600,8010980,5610,5610,5610,5610,0
20230619,103500,8010980,5610,5610,5610,5610,0
20230619,103400,8010980,5610,5610,5610,5610,0
20230619,103300,8010980,5610,5610,5610,5610,0
20230619,103200,8010980,5610,5610,5610,5610,0
20230619,103100,8010980,5610,5610,5610,5610,0
20230619,103000,8010980,5610,5610,5610,5610,0
20230619,102900,8010980,5610,5610,5610,5610,0
20230619,102800,8010980,5610,5610,5610,5610,0
20230619,102700,8010980,5610,5610,5610,5610,0
20230619,102600,8010980,5610,5610,5610,5610,0
20230619,102500,8010980,5610,5610,5610,5610,0
20230619,102400,8010980,5610,5610,5610,5610,100
20230619,102300,7449980,5610,5610,5610,5610,0
20230619,102200,7449980,5610,5610,5610,5610,0
20230619,102100,7449980,5610,5610,5610,5610,0
20230619,102000,7449980,5610,5610,5610,5610,0
20230619,101900,7449980,5610,5600,5610,5600,46
20230619,101800,7192110,5600,5600,5600,5600,0
20230619,101700,7192110,5600,5600,5600,5600,0
20230619,101600,7192110,5600,5600,5600,5600,0
20230619,101500,7192110,5600,5600,5600,5600,0
20230619,101400,7192110,5600,5600,5600,5600,0
20230619,101300,7192110,5600,5600,5600,5600,0
20230619,101200,7192110,5600,5600,5600,5600,0
20230619,101100,7192110,5600,5600,5600,5600,0
20230619,101000,7192110,5600,5600,5600,5600,0
20230619,100900,7192110,5600,5600,5600,5600,0
20230619,100800,7192110,5600,5600,5600,5600,0
20230619,100700,7192110,5600,5600,5600,5600,3
20230619,100600,7175310,5600,5600,5600,5600,0
20230619,100500,7175310,5600,5600,5600,5600,0
20230619,100400,7175310,5600,5600,5600,5600,0
20230619,100300,7175310,5600,5600,5600,5600,0
20230619,100200,7175310,5600,5600,5600,5600,50
20230619,100100,6895310,5600,5600,5600,5600,2
20230619,100000,6884110,5610,5610,5610,5610,200
20230619,095900,5762110,5610,5610,5610,5610,0
20230619,095800,5762110,5610,5610,5610,5610,0
20230619,095700,5762110,5610,5610,5610,5610,0
20230619,095600,5762110,5610,5610,5610,5610,0
20230619,095500,5762110,5610,5610,5610,5610,0
20230619,095400,5762110,5610,5610,5610,5610,0
20230619,095300,5762110,5610,5610,5610,5610,0
20230619,095200,5762110,5610,5610,5610,5610,0
20230619,095100,5762110,5610,5610,5610,5610,0
20230619,095000,5762110,5610,5610,5610,5610,0
20230619,094900,5762110,5610,5610,5610,5610,0
20230619,094800,5762110,5610,5610,5610,5610,0
20230619,094700,5762110,5610,5610,5610,5610,0
20230619,094600,5762110,5610,5610,5610,5610,0
20230619,094500,5762110,5610,5590,5610,5590,100
20230619,094400,5202940,5590,5590,5590,5590,0
20230619,094300,5202940,5590,5590,5590,5590,0
20230619,094200,5202940,5590,5570,5590,5570,100
20230619,094100,4644500,5570,5570,5570,5570,0
20230619,094000,4644500,5570,5570,5570,5570,1
20230619,093900,4638930,5570,5570,5570,5570,1
20230619,093800,4633360,5570,5570,5570,5570,0
20230619,093700,4633360,5570,5570,5570,5570,4
20230619,093600,4611080,5570,5570,5570,5570,0
20230619,093500,4611080,5570,5570,5570,5570,6
20230619,093400,4577660,5580,5580,5580,5580,0
20230619,093300,4577660,5580,5580,5580,5580,0
20230619,093200,4577660,5580,5580,5580,5580,0
20230619,093100,4577660,5580,5590,5590,5580,18
20230619,093000,4477210,5590,5590,5590,5590,0
20230619,092900,4477210,5590,5590,5590,5590,0
20230619,092800,4477210,5590,5590,5590,5590,200
20230619,092700,3359210,5560,5560,5560,5560,0
20230619,092600,3359210,5560,5560,5560,5560,0
20230619,092500,3359210,5560,5560,5560,5560,0
20230619,092400,3359210,5560,5560,5560,5560,0
20230619,092300,3359210,5560,5560,5570,5560,23
20230619,092200,3231250,5560,5560,5560,5560,207
20230619,092100,2080330,5550,5550,5550,5550,0
20230619,092000,2080330,5550,5550,5550,5550,0
20230619,091900,2080330,5550,5550,5550,5550,0
20230619,091800,2080330,5550,5550,5550,5550,0
20230619,091700,2080330,5550,5550,5550,5550,3
20230619,091600,2063680,5550,5560,5560,5550,13
20230619,091500,1991520,5550,5550,5550,5550,0
20230619,091400,1991520,5550,5550,5550,5550,0
20230619,091300,1991520,5550,5550,5550,5550,0
20230619,091200,1991520,5550,5550,5550,5550,0
20230619,091100,1991520,5550,5550,5550,5550,1
20230619,091000,1985970,5590,5590,5590,5590,0
20230619,090900,1985970,5590,5590,5590,5590,0
20230619,090800,1985970,5590,5590,5590,5590,0
20230619,090700,1985970,5590,5590,5590,5590,0
20230619,090600,1985970,5590,5590,5590,5590,0
20230619,090500,1985970,5590,5590,5590,5590,0
20230619,090400,1985970,5590,5550,5590,5530,223
20230619,090300,747230,5560,5560,5560,5560,0
20230619,090200,747230,5560,5590,5590,5560,121
20230619,090100,73280,5600,5600,5600,5600,1
20230619,090000,67680,5640,5640,5640,5640,12