KissMeData/080720/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,195600,58282920,5750,5750,5750,5750,1025
20230613,195500,58282920,5750,5750,5750,5750,0
20230613,195400,58282920,5750,5750,5750,5750,0
20230613,195300,58282920,5750,5750,5750,5750,0
20230613,195200,58282920,5750,5750,5750,5750,0
20230613,195100,58282920,5750,5750,5750,5750,0
20230613,195000,58282920,5750,5750,5750,5750,0
20230613,194900,58282920,5750,5750,5750,5750,0
20230613,194800,58282920,5750,5750,5750,5750,0
20230613,194700,58282920,5750,5750,5750,5750,0
20230613,194600,58282920,5750,5750,5750,5750,0
20230613,194500,58282920,5750,5750,5750,5750,0
20230613,194400,58282920,5750,5750,5750,5750,0
20230613,194300,58282920,5750,5750,5750,5750,0
20230613,194200,58282920,5750,5750,5750,5750,0
20230613,194100,58282920,5750,5750,5750,5750,0
20230613,194000,58282920,5750,5750,5750,5750,0
20230613,193900,58282920,5750,5750,5750,5750,0
20230613,193800,58282920,5750,5750,5750,5750,0
20230613,193700,58282920,5750,5750,5750,5750,0
20230613,193600,58282920,5750,5750,5750,5750,0
20230613,193500,58282920,5750,5750,5750,5750,0
20230613,193400,58282920,5750,5750,5750,5750,0
20230613,193300,58282920,5750,5750,5750,5750,0
20230613,193200,58282920,5750,5750,5750,5750,0
20230613,193100,58282920,5750,5750,5750,5750,0
20230613,193000,58282920,5750,5750,5750,5750,0
20230613,192900,58282920,5750,5750,5750,5750,0
20230613,192800,58282920,5750,5750,5750,5750,0
20230613,192700,58282920,5750,5750,5750,5750,0
20230613,192600,58282920,5750,5750,5750,5750,1025
20230613,192500,58282920,5750,5750,5750,5750,0
20230613,192400,58282920,5750,5750,5750,5750,0
20230613,192300,58282920,5750,5750,5750,5750,0
20230613,192200,58282920,5750,5750,5750,5750,0
20230613,192100,58282920,5750,5750,5750,5750,0
20230613,192000,58282920,5750,5750,5750,5750,0
20230613,191900,58282920,5750,5750,5750,5750,0
20230613,191800,58282920,5750,5750,5750,5750,0
20230613,191700,58282920,5750,5750,5750,5750,0
20230613,191600,58282920,5750,5750,5750,5750,0
20230613,191500,58282920,5750,5750,5750,5750,0
20230613,191400,58282920,5750,5750,5750,5750,0
20230613,191300,58282920,5750,5750,5750,5750,0
20230613,191200,58282920,5750,5750,5750,5750,0
20230613,191100,58282920,5750,5750,5750,5750,0
20230613,191000,58282920,5750,5750,5750,5750,0
20230613,190900,58282920,5750,5750,5750,5750,0
20230613,190800,58282920,5750,5750,5750,5750,0
20230613,190700,58282920,5750,5750,5750,5750,0
20230613,190600,58282920,5750,5750,5750,5750,0
20230613,190500,58282920,5750,5750,5750,5750,0
20230613,190400,58282920,5750,5750,5750,5750,0
20230613,190300,58282920,5750,5750,5750,5750,0
20230613,190200,58282920,5750,5750,5750,5750,0
20230613,190100,58282920,5750,5750,5750,5750,0
20230613,190000,58282920,5750,5750,5750,5750,0
20230613,185900,58282920,5750,5750,5750,5750,0
20230613,185800,58282920,5750,5750,5750,5750,0
20230613,185700,58282920,5750,5750,5750,5750,0
20230613,185600,58282920,5750,5750,5750,5750,1025
20230613,185500,58282920,5750,5750,5750,5750,0
20230613,185400,58282920,5750,5750,5750,5750,0
20230613,185300,58282920,5750,5750,5750,5750,0
20230613,185200,58282920,5750,5750,5750,5750,0
20230613,185100,58282920,5750,5750,5750,5750,0
20230613,185000,58282920,5750,5750,5750,5750,0
20230613,184900,58282920,5750,5750,5750,5750,0
20230613,184800,58282920,5750,5750,5750,5750,0
20230613,184700,58282920,5750,5750,5750,5750,0
20230613,184600,58282920,5750,5750,5750,5750,0
20230613,184500,58282920,5750,5750,5750,5750,0
20230613,184400,58282920,5750,5750,5750,5750,0
20230613,184300,58282920,5750,5750,5750,5750,0
20230613,184200,58282920,5750,5750,5750,5750,0
20230613,184100,58282920,5750,5750,5750,5750,0
20230613,184000,58282920,5750,5750,5750,5750,0
20230613,183900,58282920,5750,5750,5750,5750,0
20230613,183800,58282920,5750,5750,5750,5750,0
20230613,183700,58282920,5750,5750,5750,5750,0
20230613,183600,58282920,5750,5750,5750,5750,0
20230613,183500,58282920,5750,5750,5750,5750,0
20230613,183400,58282920,5750,5750,5750,5750,0
20230613,183300,58282920,5750,5750,5750,5750,0
20230613,183200,58282920,5750,5750,5750,5750,0
20230613,183100,58282920,5750,5750,5750,5750,0
20230613,183000,58282920,5750,5750,5750,5750,0
20230613,182900,58282920,5750,5750,5750,5750,0
20230613,182800,58282920,5750,5750,5750,5750,0
20230613,182700,58282920,5750,5750,5750,5750,0
20230613,182600,58282920,5750,5750,5750,5750,1025
20230613,182500,58282920,5750,5750,5750,5750,0
20230613,182400,58282920,5750,5750,5750,5750,0
20230613,182300,58282920,5750,5750,5750,5750,0
20230613,182200,58282920,5750,5750,5750,5750,0
20230613,182100,58282920,5750,5750,5750,5750,0
20230613,182000,58282920,5750,5750,5750,5750,0
20230613,181900,58282920,5750,5750,5750,5750,0
20230613,181800,58282920,5750,5750,5750,5750,0
20230613,181700,58282920,5750,5750,5750,5750,0
20230613,181600,58282920,5750,5750,5750,5750,0
20230613,181500,58282920,5750,5750,5750,5750,0
20230613,181400,58282920,5750,5750,5750,5750,0
20230613,181300,58282920,5750,5750,5750,5750,0
20230613,181200,58282920,5750,5750,5750,5750,0
20230613,181100,58282920,5750,5750,5750,5750,0
20230613,181000,58282920,5750,5750,5750,5750,0
20230613,180900,58282920,5750,5750,5750,5750,0
20230613,180800,58282920,5750,5750,5750,5750,0
20230613,180700,58282920,5750,5750,5750,5750,0
20230613,180600,58282920,5750,5750,5750,5750,0
20230613,180500,58282920,5750,5750,5750,5750,0
20230613,180400,58282920,5750,5750,5750,5750,0
20230613,180300,58282920,5750,5750,5750,5750,0
20230613,180200,58282920,5750,5750,5750,5750,0
20230613,180100,58282920,5750,5750,5750,5750,0
20230613,180000,58282920,5750,5750,5750,5750,0
20230613,175900,58282920,5750,5750,5750,5750,0
20230613,175800,58282920,5750,5750,5750,5750,0
20230613,175700,58282920,5750,5750,5750,5750,0
20230613,175600,58282920,5750,5750,5750,5750,1025
20230613,175500,58282920,5750,5750,5750,5750,0
20230613,175400,58282920,5750,5750,5750,5750,0
20230613,175300,58282920,5750,5750,5750,5750,0
20230613,175200,58282920,5750,5750,5750,5750,0
20230613,175100,58282920,5750,5750,5750,5750,0
20230613,175000,58282920,5750,5750,5750,5750,0
20230613,174900,58282920,5750,5750,5750,5750,0
20230613,174800,58282920,5750,5750,5750,5750,0
20230613,174700,58282920,5750,5750,5750,5750,0
20230613,174600,58282920,5750,5750,5750,5750,0
20230613,174500,58282920,5750,5750,5750,5750,0
20230613,174400,58282920,5750,5750,5750,5750,0
20230613,174300,58282920,5750,5750,5750,5750,0
20230613,174200,58282920,5750,5750,5750,5750,0
20230613,174100,58282920,5750,5750,5750,5750,0
20230613,174000,58282920,5750,5750,5750,5750,0
20230613,173900,58282920,5750,5750,5750,5750,0
20230613,173800,58282920,5750,5750,5750,5750,0
20230613,173700,58282920,5750,5750,5750,5750,0
20230613,173600,58282920,5750,5750,5750,5750,0
20230613,173500,58282920,5750,5750,5750,5750,0
20230613,173400,58282920,5750,5750,5750,5750,0
20230613,173300,58282920,5750,5750,5750,5750,0
20230613,173200,58282920,5750,5750,5750,5750,0
20230613,173100,58282920,5750,5750,5750,5750,0
20230613,173000,58282920,5750,5750,5750,5750,0
20230613,172900,58282920,5750,5750,5750,5750,0
20230613,172800,58282920,5750,5750,5750,5750,0
20230613,172700,58282920,5750,5750,5750,5750,0
20230613,172600,58282920,5750,5750,5750,5750,1025
20230613,172500,58282920,5750,5750,5750,5750,0
20230613,172400,58282920,5750,5750,5750,5750,0
20230613,172300,58282920,5750,5750,5750,5750,0
20230613,172200,58282920,5750,5750,5750,5750,0
20230613,172100,58282920,5750,5750,5750,5750,0
20230613,172000,58282920,5750,5750,5750,5750,0
20230613,171900,58282920,5750,5750,5750,5750,0
20230613,171800,58282920,5750,5750,5750,5750,0
20230613,171700,58282920,5750,5750,5750,5750,0
20230613,171600,58282920,5750,5750,5750,5750,0
20230613,171500,58282920,5750,5750,5750,5750,0
20230613,171400,58282920,5750,5750,5750,5750,0
20230613,171300,58282920,5750,5750,5750,5750,0
20230613,171200,58282920,5750,5750,5750,5750,0
20230613,171100,58282920,5750,5750,5750,5750,0
20230613,171000,58282920,5750,5750,5750,5750,0
20230613,170900,58282920,5750,5750,5750,5750,0
20230613,170800,58282920,5750,5750,5750,5750,0
20230613,170700,58282920,5750,5750,5750,5750,0
20230613,170600,58282920,5750,5750,5750,5750,0
20230613,170500,58282920,5750,5750,5750,5750,0
20230613,170400,58282920,5750,5750,5750,5750,0
20230613,170300,58282920,5750,5750,5750,5750,0
20230613,170200,58282920,5750,5750,5750,5750,0
20230613,170100,58282920,5750,5750,5750,5750,0
20230613,170000,58282920,5750,5750,5750,5750,0
20230613,165900,58282920,5750,5750,5750,5750,0
20230613,165800,58282920,5750,5750,5750,5750,0
20230613,165700,58282920,5750,5750,5750,5750,0
20230613,165600,58282920,5750,5750,5750,5750,1025
20230613,165500,58282920,5750,5750,5750,5750,0
20230613,165400,58282920,5750,5750,5750,5750,0
20230613,165300,58282920,5750,5750,5750,5750,0
20230613,165200,58282920,5750,5750,5750,5750,0
20230613,165100,58282920,5750,5750,5750,5750,0
20230613,165000,58282920,5750,5750,5750,5750,0
20230613,164900,58282920,5750,5750,5750,5750,0
20230613,164800,58282920,5750,5750,5750,5750,0
20230613,164700,58282920,5750,5750,5750,5750,0
20230613,164600,58282920,5750,5750,5750,5750,0
20230613,164500,58282920,5750,5750,5750,5750,0
20230613,164400,58282920,5750,5750,5750,5750,0
20230613,164300,58282920,5750,5750,5750,5750,0
20230613,164200,58282920,5750,5750,5750,5750,0
20230613,164100,58282920,5750,5750,5750,5750,0
20230613,164000,58282920,5750,5750,5750,5750,0
20230613,163900,58282920,5750,5750,5750,5750,0
20230613,163800,58282920,5750,5750,5750,5750,0
20230613,163700,58282920,5750,5750,5750,5750,0
20230613,163600,58282920,5750,5750,5750,5750,0
20230613,163500,58282920,5750,5750,5750,5750,0
20230613,163400,58282920,5750,5750,5750,5750,0
20230613,163300,58282920,5750,5750,5750,5750,0
20230613,163200,58282920,5750,5750,5750,5750,0
20230613,163100,58282920,5750,5750,5750,5750,0
20230613,163000,58282920,5750,5750,5750,5750,0
20230613,162900,58282920,5750,5750,5750,5750,0
20230613,162800,58282920,5750,5750,5750,5750,0
20230613,162700,58282920,5750,5750,5750,5750,0
20230613,162600,58282920,5750,5750,5750,5750,1025
20230613,162500,58282920,5750,5750,5750,5750,0
20230613,162400,58282920,5750,5750,5750,5750,0
20230613,162300,58282920,5750,5750,5750,5750,0
20230613,162200,58282920,5750,5750,5750,5750,0
20230613,162100,58282920,5750,5750,5750,5750,0
20230613,162000,58282920,5750,5750,5750,5750,0
20230613,161900,58282920,5750,5750,5750,5750,0
20230613,161800,58282920,5750,5750,5750,5750,0
20230613,161700,58282920,5750,5750,5750,5750,0
20230613,161600,58282920,5750,5750,5750,5750,0
20230613,161500,58282920,5750,5750,5750,5750,0
20230613,161400,58282920,5750,5750,5750,5750,0
20230613,161300,58282920,5750,5750,5750,5750,0
20230613,161200,58282920,5750,5750,5750,5750,0
20230613,161100,58282920,5750,5750,5750,5750,0
20230613,161000,58282920,5750,5750,5750,5750,0
20230613,160900,58282920,5750,5750,5750,5750,0
20230613,160800,58282920,5750,5750,5750,5750,0
20230613,160700,58282920,5750,5750,5750,5750,0
20230613,160600,58282920,5750,5750,5750,5750,0
20230613,160500,58282920,5750,5750,5750,5750,0
20230613,160400,58282920,5750,5750,5750,5750,0
20230613,160300,58282920,5750,5750,5750,5750,0
20230613,160200,58282920,5750,5750,5750,5750,0
20230613,160100,58282920,5750,5750,5750,5750,0
20230613,160000,58282920,5750,5750,5750,5750,0
20230613,155900,58282920,5750,5750,5750,5750,0
20230613,155800,58282920,5750,5750,5750,5750,0
20230613,155700,58282920,5750,5750,5750,5750,0
20230613,155600,58282920,5750,5750,5750,5750,1025
20230613,155500,58282920,5750,5750,5750,5750,0
20230613,155400,58282920,5750,5750,5750,5750,0
20230613,155300,58282920,5750,5750,5750,5750,0
20230613,155200,58282920,5750,5750,5750,5750,0
20230613,155100,58282920,5750,5750,5750,5750,0
20230613,155000,58282920,5750,5750,5750,5750,0
20230613,154900,58282920,5750,5750,5750,5750,0
20230613,154800,58282920,5750,5750,5750,5750,0
20230613,154700,58282920,5750,5750,5750,5750,0
20230613,154600,58282920,5750,5750,5750,5750,0
20230613,154500,58282920,5750,5750,5750,5750,0
20230613,154400,58282920,5750,5750,5750,5750,0
20230613,154300,58282920,5750,5750,5750,5750,0
20230613,154200,58282920,5750,5750,5750,5750,0
20230613,154100,58282920,5750,5750,5750,5750,0
20230613,154000,58282920,5750,5750,5750,5750,0
20230613,153900,58282920,5750,5750,5750,5750,0
20230613,153800,58282920,5750,5750,5750,5750,0
20230613,153700,58282920,5750,5750,5750,5750,0
20230613,153600,58282920,5750,5750,5750,5750,0
20230613,153500,58282920,5750,5750,5750,5750,0
20230613,153400,58282920,5750,5750,5750,5750,0
20230613,153300,58282920,5750,5750,5750,5750,0
20230613,153200,58282920,5750,5750,5750,5750,0
20230613,153100,58282920,5750,5750,5750,5750,0
20230613,153000,58282920,5750,5750,5750,5750,1025
20230613,152900,52389170,5660,5660,5660,5660,0
20230613,152800,52389170,5660,5660,5660,5660,0
20230613,152700,52389170,5660,5660,5660,5660,0
20230613,152600,52389170,5660,5660,5660,5660,0
20230613,152500,52389170,5660,5660,5660,5660,0
20230613,152400,52389170,5660,5660,5660,5660,0
20230613,152300,52389170,5660,5660,5660,5660,0
20230613,152200,52389170,5660,5660,5660,5660,0
20230613,152100,52389170,5660,5660,5660,5660,0
20230613,152000,52389170,5660,5660,5660,5660,0
20230613,151900,52389170,5660,5660,5660,5660,0
20230613,151800,52389170,5660,5660,5660,5660,479
20230613,151700,49678030,5660,5660,5660,5660,0
20230613,151600,49678030,5660,5660,5660,5660,0
20230613,151500,49678030,5660,5660,5660,5660,189
20230613,151400,48608290,5660,5660,5660,5660,0
20230613,151300,48608290,5660,5660,5660,5660,1
20230613,151200,48602630,5650,5650,5650,5650,0
20230613,151100,48602630,5650,5650,5650,5650,0
20230613,151000,48602630,5650,5650,5650,5650,0
20230613,150900,48602630,5650,5650,5650,5650,0
20230613,150800,48602630,5650,5650,5650,5650,119
20230613,150700,47930280,5660,5660,5660,5660,0
20230613,150600,47930280,5660,5660,5660,5660,0
20230613,150500,47930280,5660,5660,5660,5660,0
20230613,150400,47930280,5660,5660,5660,5660,3
20230613,150300,47913300,5670,5670,5670,5670,1
20230613,150200,47907630,5660,5660,5660,5660,0
20230613,150100,47907630,5660,5660,5660,5660,0
20230613,150000,47907630,5660,5660,5660,5660,0
20230613,145900,47907630,5660,5660,5660,5660,0
20230613,145800,47907630,5660,5660,5660,5660,5
20230613,145700,47879330,5660,5660,5660,5660,0
20230613,145600,47879330,5660,5660,5660,5660,0
20230613,145500,47879330,5660,5660,5660,5660,0
20230613,145400,47879330,5660,5660,5660,5660,0
20230613,145300,47879330,5660,5660,5660,5660,5
20230613,145200,47851030,5650,5650,5650,5650,50
20230613,145100,47568530,5660,5660,5660,5660,0
20230613,145000,47568530,5660,5660,5660,5660,0
20230613,144900,47568530,5660,5660,5660,5660,0
20230613,144800,47568530,5660,5660,5660,5660,155
20230613,144700,46691230,5670,5670,5670,5670,0
20230613,144600,46691230,5670,5670,5670,5670,0
20230613,144500,46691230,5670,5670,5670,5670,0
20230613,144400,46691230,5670,5670,5670,5670,0
20230613,144300,46691230,5670,5670,5670,5670,0
20230613,144200,46691230,5670,5670,5670,5670,35
20230613,144100,46492780,5670,5660,5670,5660,54
20230613,144000,46187130,5660,5660,5660,5660,0
20230613,143900,46187130,5660,5660,5660,5660,0
20230613,143800,46187130,5660,5660,5660,5660,81
20230613,143700,45728670,5670,5670,5670,5670,0
20230613,143600,45728670,5670,5670,5670,5670,0
20230613,143500,45728670,5670,5670,5670,5670,0
20230613,143400,45728670,5670,5670,5670,5670,0
20230613,143300,45728670,5670,5670,5670,5670,0
20230613,143200,45728670,5670,5670,5670,5670,0
20230613,143100,45728670,5670,5670,5670,5670,0
20230613,143000,45728670,5670,5670,5670,5670,0
20230613,142900,45728670,5670,5670,5670,5670,0
20230613,142800,45728670,5670,5670,5670,5670,0
20230613,142700,45728670,5670,5670,5670,5670,0
20230613,142600,45728670,5670,5670,5670,5670,0
20230613,142500,45728670,5670,5670,5670,5670,0
20230613,142400,45728670,5670,5670,5670,5670,199
20230613,142300,44600340,5670,5670,5670,5670,0
20230613,142200,44600340,5670,5660,5670,5660,7
20230613,142100,44560710,5660,5660,5660,5660,471
20230613,142000,41894850,5660,5660,5660,5660,14
20230613,141900,41815610,5660,5660,5660,5660,2
20230613,141800,41804290,5670,5670,5670,5670,0
20230613,141700,41804290,5670,5670,5670,5670,10
20230613,141600,41747590,5680,5680,5680,5680,0
20230613,141500,41747590,5680,5680,5680,5680,0
20230613,141400,41747590,5680,5680,5680,5680,0
20230613,141300,41747590,5680,5680,5680,5680,0
20230613,141200,41747590,5680,5680,5680,5680,0
20230613,141100,41747590,5680,5680,5680,5680,0
20230613,141000,41747590,5680,5680,5680,5680,0
20230613,140900,41747590,5680,5680,5680,5680,5
20230613,140800,41719190,5680,5680,5680,5680,0
20230613,140700,41719190,5680,5680,5680,5680,0
20230613,140600,41719190,5680,5680,5680,5680,0
20230613,140500,41719190,5680,5680,5680,5680,0
20230613,140400,41719190,5680,5680,5680,5680,1
20230613,140300,41713510,5680,5680,5680,5680,0
20230613,140200,41713510,5680,5680,5680,5680,0
20230613,140100,41713510,5680,5680,5680,5680,0
20230613,140000,41713510,5680,5680,5680,5680,0
20230613,135900,41713510,5680,5680,5680,5680,0
20230613,135800,41713510,5680,5680,5680,5680,0
20230613,135700,41713510,5680,5680,5680,5680,0
20230613,135600,41713510,5680,5680,5680,5680,0
20230613,135500,41713510,5680,5680,5680,5680,0
20230613,135400,41713510,5680,5680,5680,5680,0
20230613,135300,41713510,5680,5680,5680,5680,0
20230613,135200,41713510,5680,5680,5680,5680,0
20230613,135100,41713510,5680,5680,5680,5680,0
20230613,135000,41713510,5680,5680,5680,5680,0
20230613,134900,41713510,5680,5680,5680,5680,0
20230613,134800,41713510,5680,5680,5680,5680,0
20230613,134700,41713510,5680,5680,5680,5680,73
20230613,134600,41298870,5680,5680,5680,5680,74
20230613,134500,40878550,5680,5680,5680,5680,0
20230613,134400,40878550,5680,5680,5680,5680,0
20230613,134300,40878550,5680,5680,5680,5680,0
20230613,134200,40878550,5680,5680,5680,5680,0
20230613,134100,40878550,5680,5680,5680,5680,0
20230613,134000,40878550,5680,5680,5680,5680,0
20230613,133900,40878550,5680,5680,5680,5680,0
20230613,133800,40878550,5680,5680,5680,5680,0
20230613,133700,40878550,5680,5680,5680,5680,0
20230613,133600,40878550,5680,5680,5680,5680,0
20230613,133500,40878550,5680,5680,5680,5680,0
20230613,133400,40878550,5680,5680,5680,5680,1
20230613,133300,40872870,5670,5670,5670,5670,0
20230613,133200,40872870,5670,5670,5670,5670,0
20230613,133100,40872870,5670,5670,5670,5670,0
20230613,133000,40872870,5670,5670,5670,5670,0
20230613,132900,40872870,5670,5670,5670,5670,0
20230613,132800,40872870,5670,5670,5670,5670,0
20230613,132700,40872870,5670,5670,5670,5670,0
20230613,132600,40872870,5670,5670,5670,5670,0
20230613,132500,40872870,5670,5670,5670,5670,0
20230613,132400,40872870,5670,5670,5670,5670,0
20230613,132300,40872870,5670,5670,5670,5670,0
20230613,132200,40872870,5670,5670,5670,5670,0
20230613,132100,40872870,5670,5670,5670,5670,0
20230613,132000,40872870,5670,5670,5670,5670,0
20230613,131900,40872870,5670,5670,5670,5670,0
20230613,131800,40872870,5670,5670,5670,5670,0
20230613,131700,40872870,5670,5670,5670,5670,5
20230613,131600,40844520,5680,5680,5680,5680,0
20230613,131500,40844520,5680,5680,5680,5680,0
20230613,131400,40844520,5680,5680,5680,5680,0
20230613,131300,40844520,5680,5680,5680,5680,0
20230613,131200,40844520,5680,5680,5680,5680,0
20230613,131100,40844520,5680,5680,5680,5680,0
20230613,131000,40844520,5680,5680,5680,5680,0
20230613,130900,40844520,5680,5680,5680,5680,0
20230613,130800,40844520,5680,5680,5680,5680,0
20230613,130700,40844520,5680,5680,5680,5680,0
20230613,130600,40844520,5680,5680,5680,5680,0
20230613,130500,40844520,5680,5680,5680,5680,0
20230613,130400,40844520,5680,5680,5680,5680,0
20230613,130300,40844520,5680,5680,5680,5680,0
20230613,130200,40844520,5680,5680,5680,5680,0
20230613,130100,40844520,5680,5680,5680,5680,0
20230613,130000,40844520,5680,5680,5680,5680,0
20230613,125900,40844520,5680,5680,5680,5680,0
20230613,125800,40844520,5680,5680,5680,5680,0
20230613,125700,40844520,5680,5680,5680,5680,0
20230613,125600,40844520,5680,5680,5680,5680,0
20230613,125500,40844520,5680,5680,5680,5680,0
20230613,125400,40844520,5680,5680,5680,5680,0
20230613,125300,40844520,5680,5680,5680,5680,51
20230613,125200,40554840,5680,5680,5680,5680,0
20230613,125100,40554840,5680,5680,5680,5680,0
20230613,125000,40554840,5680,5680,5680,5680,0
20230613,124900,40554840,5680,5680,5680,5680,0
20230613,124800,40554840,5680,5680,5680,5680,0
20230613,124700,40554840,5680,5680,5680,5680,0
20230613,124600,40554840,5680,5680,5680,5680,0
20230613,124500,40554840,5680,5680,5680,5680,0
20230613,124400,40554840,5680,5680,5680,5680,0
20230613,124300,40554840,5680,5680,5680,5680,0
20230613,124200,40554840,5680,5680,5680,5680,0
20230613,124100,40554840,5680,5680,5680,5680,0
20230613,124000,40554840,5680,5680,5680,5680,0
20230613,123900,40554840,5680,5680,5680,5680,0
20230613,123800,40554840,5680,5660,5680,5660,5
20230613,123700,40526500,5670,5670,5670,5670,0
20230613,123600,40526500,5670,5670,5670,5670,5
20230613,123500,40498150,5670,5670,5670,5670,0
20230613,123400,40498150,5670,5670,5670,5670,0
20230613,123300,40498150,5670,5670,5670,5670,0
20230613,123200,40498150,5670,5670,5670,5670,0
20230613,123100,40498150,5670,5670,5670,5670,10
20230613,123000,40441450,5670,5670,5670,5670,0
20230613,122900,40441450,5670,5670,5670,5670,0
20230613,122800,40441450,5670,5670,5670,5670,0
20230613,122700,40441450,5670,5670,5670,5670,0
20230613,122600,40441450,5670,5670,5670,5670,0
20230613,122500,40441450,5670,5670,5670,5670,1
20230613,122400,40435780,5670,5670,5670,5670,0
20230613,122300,40435780,5670,5670,5670,5670,0
20230613,122200,40435780,5670,5670,5670,5670,0
20230613,122100,40435780,5670,5670,5670,5670,0
20230613,122000,40435780,5670,5670,5670,5670,0
20230613,121900,40435780,5670,5670,5670,5670,0
20230613,121800,40435780,5670,5670,5670,5670,0
20230613,121700,40435780,5670,5670,5670,5670,0
20230613,121600,40435780,5670,5670,5670,5670,0
20230613,121500,40435780,5670,5670,5670,5670,0
20230613,121400,40435780,5670,5670,5670,5670,0
20230613,121300,40435780,5670,5670,5670,5670,0
20230613,121200,40435780,5670,5670,5670,5670,0
20230613,121100,40435780,5670,5670,5670,5670,0
20230613,121000,40435780,5670,5670,5670,5670,0
20230613,120900,40435780,5670,5670,5670,5670,1
20230613,120800,40430110,5670,5670,5670,5670,9
20230613,120700,40379080,5670,5670,5670,5670,0
20230613,120600,40379080,5670,5670,5670,5670,36
20230613,120500,40174960,5650,5650,5650,5650,100
20230613,120400,39609960,5650,5650,5650,5650,0
20230613,120300,39609960,5650,5650,5650,5650,0
20230613,120200,39609960,5650,5650,5650,5650,0
20230613,120100,39609960,5650,5650,5650,5650,0
20230613,120000,39609960,5650,5650,5650,5650,0
20230613,115900,39609960,5650,5650,5650,5650,50
20230613,115800,39327460,5650,5650,5650,5650,0
20230613,115700,39327460,5650,5650,5650,5650,0
20230613,115600,39327460,5650,5650,5650,5650,0
20230613,115500,39327460,5650,5650,5650,5650,0
20230613,115400,39327460,5650,5650,5650,5650,0
20230613,115300,39327460,5650,5660,5660,5650,736
20230613,115200,35164560,5660,5660,5660,5660,1
20230613,115100,35158900,5680,5680,5680,5680,0
20230613,115000,35158900,5680,5680,5680,5680,0
20230613,114900,35158900,5680,5680,5680,5680,0
20230613,114800,35158900,5680,5680,5680,5680,0
20230613,114700,35158900,5680,5680,5680,5680,0
20230613,114600,35158900,5680,5680,5680,5680,0
20230613,114500,35158900,5680,5680,5680,5680,0
20230613,114400,35158900,5680,5680,5680,5680,0
20230613,114300,35158900,5680,5680,5680,5680,0
20230613,114200,35158900,5680,5680,5680,5680,0
20230613,114100,35158900,5680,5680,5680,5680,0
20230613,114000,35158900,5680,5680,5680,5680,0
20230613,113900,35158900,5680,5680,5680,5680,0
20230613,113800,35158900,5680,5680,5680,5680,0
20230613,113700,35158900,5680,5680,5680,5680,0
20230613,113600,35158900,5680,5680,5680,5680,0
20230613,113500,35158900,5680,5680,5680,5680,0
20230613,113400,35158900,5680,5680,5680,5680,0
20230613,113300,35158900,5680,5680,5680,5680,0
20230613,113200,35158900,5680,5680,5680,5680,0
20230613,113100,35158900,5680,5680,5680,5680,0
20230613,113000,35158900,5680,5680,5680,5680,0
20230613,112900,35158900,5680,5680,5680,5680,10
20230613,112800,35102100,5650,5650,5650,5650,0
20230613,112700,35102100,5650,5650,5650,5650,0
20230613,112600,35102100,5650,5650,5650,5650,0
20230613,112500,35102100,5650,5650,5650,5650,0
20230613,112400,35102100,5650,5650,5650,5650,0
20230613,112300,35102100,5650,5650,5650,5650,0
20230613,112200,35102100,5650,5650,5650,5650,0
20230613,112100,35102100,5650,5650,5650,5650,0
20230613,112000,35102100,5650,5650,5650,5650,0
20230613,111900,35102100,5650,5650,5650,5650,0
20230613,111800,35102100,5650,5650,5650,5650,0
20230613,111700,35102100,5650,5650,5650,5650,0
20230613,111600,35102100,5650,5650,5650,5650,0
20230613,111500,35102100,5650,5650,5650,5650,0
20230613,111400,35102100,5650,5650,5650,5650,0
20230613,111300,35102100,5650,5660,5660,5650,1000
20230613,111200,29449010,5680,5680,5680,5680,0
20230613,111100,29449010,5680,5680,5680,5680,0
20230613,111000,29449010,5680,5680,5680,5680,0
20230613,110900,29449010,5680,5680,5680,5680,0
20230613,110800,29449010,5680,5680,5680,5680,0
20230613,110700,29449010,5680,5680,5680,5680,0
20230613,110600,29449010,5680,5680,5680,5680,0
20230613,110500,29449010,5680,5680,5680,5680,0
20230613,110400,29449010,5680,5680,5680,5680,0
20230613,110300,29449010,5680,5680,5680,5680,0
20230613,110200,29449010,5680,5680,5680,5680,1
20230613,110100,29443330,5650,5650,5650,5650,0
20230613,110000,29443330,5650,5650,5650,5650,0
20230613,105900,29443330,5650,5650,5650,5650,0
20230613,105800,29443330,5650,5650,5650,5650,663
20230613,105700,25697380,5660,5690,5700,5650,1397
20230613,105600,17789040,5680,5700,5700,5680,256
20230613,105500,16333130,5720,5720,5720,5720,0
20230613,105400,16333130,5720,5720,5720,5720,0
20230613,105300,16333130,5720,5720,5720,5720,0
20230613,105200,16333130,5720,5720,5720,5720,0
20230613,105100,16333130,5720,5720,5720,5720,0
20230613,105000,16333130,5720,5720,5720,5720,0
20230613,104900,16333130,5720,5720,5720,5720,0
20230613,104800,16333130,5720,5720,5720,5720,0
20230613,104700,16333130,5720,5720,5720,5720,0
20230613,104600,16333130,5720,5720,5720,5720,0
20230613,104500,16333130,5720,5720,5720,5720,0
20230613,104400,16333130,5720,5720,5720,5720,0
20230613,104300,16333130,5720,5720,5720,5720,0
20230613,104200,16333130,5720,5720,5720,5720,0
20230613,104100,16333130,5720,5720,5720,5720,0
20230613,104000,16333130,5720,5720,5720,5720,0
20230613,103900,16333130,5720,5720,5720,5720,0
20230613,103800,16333130,5720,5720,5720,5720,0
20230613,103700,16333130,5720,5720,5720,5720,0
20230613,103600,16333130,5720,5720,5720,5720,1
20230613,103500,16327410,5720,5720,5720,5720,1
20230613,103400,16321690,5700,5700,5700,5700,0
20230613,103300,16321690,5700,5700,5700,5700,0
20230613,103200,16321690,5700,5700,5700,5700,0
20230613,103100,16321690,5700,5700,5700,5700,0
20230613,103000,16321690,5700,5700,5700,5700,1
20230613,102900,16315990,5690,5690,5690,5690,1351
20230613,102800,8628800,5690,5690,5690,5690,0
20230613,102700,8628800,5690,5690,5690,5690,0
20230613,102600,8628800,5690,5680,5690,5680,6
20230613,102500,8594690,5680,5680,5680,5680,0
20230613,102400,8594690,5680,5680,5680,5680,0
20230613,102300,8594690,5680,5680,5680,5680,0
20230613,102200,8594690,5680,5680,5680,5680,0
20230613,102100,8594690,5680,5680,5680,5680,120
20230613,102000,7913090,5690,5690,5690,5690,0
20230613,101900,7913090,5690,5690,5690,5690,0
20230613,101800,7913090,5690,5690,5690,5690,0
20230613,101700,7913090,5690,5690,5690,5690,106
20230613,101600,7309950,5690,5690,5690,5690,0
20230613,101500,7309950,5690,5690,5690,5690,130
20230613,101400,6570250,5700,5700,5700,5700,0
20230613,101300,6570250,5700,5700,5700,5700,0
20230613,101200,6570250,5700,5700,5700,5700,180
20230613,101100,5544250,5700,5700,5700,5700,0
20230613,101000,5544250,5700,5700,5700,5700,0
20230613,100900,5544250,5700,5700,5700,5700,62
20230613,100800,5190850,5740,5740,5740,5740,0
20230613,100700,5190850,5740,5740,5740,5740,0
20230613,100600,5190850,5740,5740,5740,5740,0
20230613,100500,5190850,5740,5740,5740,5740,0
20230613,100400,5190850,5740,5740,5740,5740,0
20230613,100300,5190850,5740,5740,5740,5740,0
20230613,100200,5190850,5740,5740,5740,5740,0
20230613,100100,5190850,5740,5740,5740,5740,0
20230613,100000,5190850,5740,5740,5740,5740,0
20230613,095900,5190850,5740,5740,5740,5740,0
20230613,095800,5190850,5740,5740,5740,5740,0
20230613,095700,5190850,5740,5740,5740,5740,0
20230613,095600,5190850,5740,5740,5740,5740,0
20230613,095500,5190850,5740,5740,5740,5740,0
20230613,095400,5190850,5740,5740,5740,5740,0
20230613,095300,5190850,5740,5740,5740,5740,0
20230613,095200,5190850,5740,5740,5740,5740,0
20230613,095100,5190850,5740,5740,5740,5740,0
20230613,095000,5190850,5740,5740,5740,5740,0
20230613,094900,5190850,5740,5740,5740,5740,0
20230613,094800,5190850,5740,5740,5740,5740,0
20230613,094700,5190850,5740,5740,5740,5740,0
20230613,094600,5190850,5740,5740,5740,5740,0
20230613,094500,5190850,5740,5740,5740,5740,0
20230613,094400,5190850,5740,5740,5740,5740,0
20230613,094300,5190850,5740,5740,5740,5740,0
20230613,094200,5190850,5740,5740,5740,5740,0
20230613,094100,5190850,5740,5740,5740,5740,0
20230613,094000,5190850,5740,5740,5740,5740,0
20230613,093900,5190850,5740,5730,5740,5730,5
20230613,093800,5162160,5740,5720,5740,5720,2
20230613,093700,5150700,5720,5720,5720,5720,0
20230613,093600,5150700,5720,5710,5720,5700,67
20230613,093500,4768770,5740,5740,5740,5740,0
20230613,093400,4768770,5740,5730,5740,5730,15
20230613,093300,4682810,5700,5700,5700,5700,0
20230613,093200,4682810,5700,5700,5700,5700,0
20230613,093100,4682810,5700,5700,5700,5700,0
20230613,093000,4682810,5700,5700,5700,5700,36
20230613,092900,4477610,5700,5700,5700,5700,0
20230613,092800,4477610,5700,5700,5700,5700,0
20230613,092700,4477610,5700,5700,5700,5700,0
20230613,092600,4477610,5700,5700,5700,5700,5
20230613,092500,4449110,5700,5700,5700,5700,0
20230613,092400,4449110,5700,5700,5700,5700,0
20230613,092300,4449110,5700,5700,5700,5700,0
20230613,092200,4449110,5700,5700,5700,5700,0
20230613,092100,4449110,5700,5700,5700,5700,0
20230613,092000,4449110,5700,5700,5700,5700,0
20230613,091900,4449110,5700,5700,5700,5700,0
20230613,091800,4449110,5700,5700,5700,5700,59
20230613,091700,4112810,5700,5700,5700,5700,0
20230613,091600,4112810,5700,5700,5700,5700,0
20230613,091500,4112810,5700,5700,5700,5700,16
20230613,091400,4021610,5750,5750,5750,5750,0
20230613,091300,4021610,5750,5750,5750,5750,0
20230613,091200,4021610,5750,5750,5750,5750,0
20230613,091100,4021610,5750,5750,5750,5750,0
20230613,091000,4021610,5750,5750,5750,5750,0
20230613,090900,4021610,5750,5750,5750,5750,0
20230613,090800,4021610,5750,5750,5750,5750,0
20230613,090700,4021610,5750,5750,5750,5750,1
20230613,090600,4015860,5710,5710,5710,5710,0
20230613,090500,4015860,5710,5710,5710,5710,0
20230613,090400,4015860,5710,5710,5710,5710,466
20230613,090300,1355000,5690,5700,5700,5690,196
20230613,090200,239400,5700,5700,5700,5700,0
20230613,090100,239400,5700,5700,5700,5700,0
20230613,090000,239400,5700,5700,5700,5700,42