KissMeData/134580/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,234700,282250640,5200,5200,5200,5200,140
20230623,234600,282250640,5200,5200,5200,5200,0
20230623,234500,282250640,5200,5200,5200,5200,0
20230623,234400,282250640,5200,5200,5200,5200,0
20230623,234300,282250640,5200,5200,5200,5200,0
20230623,234200,282250640,5200,5200,5200,5200,0
20230623,234100,282250640,5200,5200,5200,5200,0
20230623,234000,282250640,5200,5200,5200,5200,0
20230623,233900,282250640,5200,5200,5200,5200,0
20230623,233800,282250640,5200,5200,5200,5200,0
20230623,233700,282250640,5200,5200,5200,5200,0
20230623,233600,282250640,5200,5200,5200,5200,0
20230623,233500,282250640,5200,5200,5200,5200,0
20230623,233400,282250640,5200,5200,5200,5200,0
20230623,233300,282250640,5200,5200,5200,5200,0
20230623,233200,282250640,5200,5200,5200,5200,0
20230623,233100,282250640,5200,5200,5200,5200,0
20230623,233000,282250640,5200,5200,5200,5200,0
20230623,232900,282250640,5200,5200,5200,5200,0
20230623,232800,282250640,5200,5200,5200,5200,0
20230623,232700,282250640,5200,5200,5200,5200,0
20230623,232600,282250640,5200,5200,5200,5200,0
20230623,232500,282250640,5200,5200,5200,5200,0
20230623,232400,282250640,5200,5200,5200,5200,0
20230623,232300,282250640,5200,5200,5200,5200,0
20230623,232200,282250640,5200,5200,5200,5200,0
20230623,232100,282250640,5200,5200,5200,5200,0
20230623,232000,282250640,5200,5200,5200,5200,0
20230623,231900,282250640,5200,5200,5200,5200,0
20230623,231800,282250640,5200,5200,5200,5200,0
20230623,231700,282250640,5200,5200,5200,5200,140
20230623,231600,282250640,5200,5200,5200,5200,0
20230623,231500,282250640,5200,5200,5200,5200,0
20230623,231400,282250640,5200,5200,5200,5200,0
20230623,231300,282250640,5200,5200,5200,5200,0
20230623,231200,282250640,5200,5200,5200,5200,0
20230623,231100,282250640,5200,5200,5200,5200,0
20230623,231000,282250640,5200,5200,5200,5200,0
20230623,230900,282250640,5200,5200,5200,5200,0
20230623,230800,282250640,5200,5200,5200,5200,0
20230623,230700,282250640,5200,5200,5200,5200,0
20230623,230600,282250640,5200,5200,5200,5200,0
20230623,230500,282250640,5200,5200,5200,5200,0
20230623,230400,282250640,5200,5200,5200,5200,0
20230623,230300,282250640,5200,5200,5200,5200,0
20230623,230200,282250640,5200,5200,5200,5200,0
20230623,230100,282250640,5200,5200,5200,5200,0
20230623,230000,282250640,5200,5200,5200,5200,0
20230623,225900,282250640,5200,5200,5200,5200,0
20230623,225800,282250640,5200,5200,5200,5200,0
20230623,225700,282250640,5200,5200,5200,5200,0
20230623,225600,282250640,5200,5200,5200,5200,0
20230623,225500,282250640,5200,5200,5200,5200,0
20230623,225400,282250640,5200,5200,5200,5200,0
20230623,225300,282250640,5200,5200,5200,5200,0
20230623,225200,282250640,5200,5200,5200,5200,0
20230623,225100,282250640,5200,5200,5200,5200,0
20230623,225000,282250640,5200,5200,5200,5200,0
20230623,224900,282250640,5200,5200,5200,5200,0
20230623,224800,282250640,5200,5200,5200,5200,0
20230623,224700,282250640,5200,5200,5200,5200,140
20230623,224600,282250640,5200,5200,5200,5200,0
20230623,224500,282250640,5200,5200,5200,5200,0
20230623,224400,282250640,5200,5200,5200,5200,0
20230623,224300,282250640,5200,5200,5200,5200,0
20230623,224200,282250640,5200,5200,5200,5200,0
20230623,224100,282250640,5200,5200,5200,5200,0
20230623,224000,282250640,5200,5200,5200,5200,0
20230623,223900,282250640,5200,5200,5200,5200,0
20230623,223800,282250640,5200,5200,5200,5200,0
20230623,223700,282250640,5200,5200,5200,5200,0
20230623,223600,282250640,5200,5200,5200,5200,0
20230623,223500,282250640,5200,5200,5200,5200,0
20230623,223400,282250640,5200,5200,5200,5200,0
20230623,223300,282250640,5200,5200,5200,5200,0
20230623,223200,282250640,5200,5200,5200,5200,0
20230623,223100,282250640,5200,5200,5200,5200,0
20230623,223000,282250640,5200,5200,5200,5200,0
20230623,222900,282250640,5200,5200,5200,5200,0
20230623,222800,282250640,5200,5200,5200,5200,0
20230623,222700,282250640,5200,5200,5200,5200,0
20230623,222600,282250640,5200,5200,5200,5200,0
20230623,222500,282250640,5200,5200,5200,5200,0
20230623,222400,282250640,5200,5200,5200,5200,0
20230623,222300,282250640,5200,5200,5200,5200,0
20230623,222200,282250640,5200,5200,5200,5200,0
20230623,222100,282250640,5200,5200,5200,5200,0
20230623,222000,282250640,5200,5200,5200,5200,0
20230623,221900,282250640,5200,5200,5200,5200,0
20230623,221800,282250640,5200,5200,5200,5200,0
20230623,221700,282250640,5200,5200,5200,5200,140
20230623,221600,282250640,5200,5200,5200,5200,0
20230623,221500,282250640,5200,5200,5200,5200,0
20230623,221400,282250640,5200,5200,5200,5200,0
20230623,221300,282250640,5200,5200,5200,5200,0
20230623,221200,282250640,5200,5200,5200,5200,0
20230623,221100,282250640,5200,5200,5200,5200,0
20230623,221000,282250640,5200,5200,5200,5200,0
20230623,220900,282250640,5200,5200,5200,5200,0
20230623,220800,282250640,5200,5200,5200,5200,0
20230623,220700,282250640,5200,5200,5200,5200,0
20230623,220600,282250640,5200,5200,5200,5200,0
20230623,220500,282250640,5200,5200,5200,5200,0
20230623,220400,282250640,5200,5200,5200,5200,0
20230623,220300,282250640,5200,5200,5200,5200,0
20230623,220200,282250640,5200,5200,5200,5200,0
20230623,220100,282250640,5200,5200,5200,5200,0
20230623,220000,282250640,5200,5200,5200,5200,0
20230623,215900,282250640,5200,5200,5200,5200,0
20230623,215800,282250640,5200,5200,5200,5200,0
20230623,215700,282250640,5200,5200,5200,5200,0
20230623,215600,282250640,5200,5200,5200,5200,0
20230623,215500,282250640,5200,5200,5200,5200,0
20230623,215400,282250640,5200,5200,5200,5200,0
20230623,215300,282250640,5200,5200,5200,5200,0
20230623,215200,282250640,5200,5200,5200,5200,0
20230623,215100,282250640,5200,5200,5200,5200,0
20230623,215000,282250640,5200,5200,5200,5200,0
20230623,214900,282250640,5200,5200,5200,5200,0
20230623,214800,282250640,5200,5200,5200,5200,0
20230623,214700,282250640,5200,5200,5200,5200,140
20230623,214600,282250640,5200,5200,5200,5200,0
20230623,214500,282250640,5200,5200,5200,5200,0
20230623,214400,282250640,5200,5200,5200,5200,0
20230623,214300,282250640,5200,5200,5200,5200,0
20230623,214200,282250640,5200,5200,5200,5200,0
20230623,214100,282250640,5200,5200,5200,5200,0
20230623,214000,282250640,5200,5200,5200,5200,0
20230623,213900,282250640,5200,5200,5200,5200,0
20230623,213800,282250640,5200,5200,5200,5200,0
20230623,213700,282250640,5200,5200,5200,5200,0
20230623,213600,282250640,5200,5200,5200,5200,0
20230623,213500,282250640,5200,5200,5200,5200,0
20230623,213400,282250640,5200,5200,5200,5200,0
20230623,213300,282250640,5200,5200,5200,5200,0
20230623,213200,282250640,5200,5200,5200,5200,0
20230623,213100,282250640,5200,5200,5200,5200,0
20230623,213000,282250640,5200,5200,5200,5200,0
20230623,212900,282250640,5200,5200,5200,5200,0
20230623,212800,282250640,5200,5200,5200,5200,0
20230623,212700,282250640,5200,5200,5200,5200,0
20230623,212600,282250640,5200,5200,5200,5200,0
20230623,212500,282250640,5200,5200,5200,5200,0
20230623,212400,282250640,5200,5200,5200,5200,0
20230623,212300,282250640,5200,5200,5200,5200,0
20230623,212200,282250640,5200,5200,5200,5200,0
20230623,212100,282250640,5200,5200,5200,5200,0
20230623,212000,282250640,5200,5200,5200,5200,0
20230623,211900,282250640,5200,5200,5200,5200,0
20230623,211800,282250640,5200,5200,5200,5200,0
20230623,211700,282250640,5200,5200,5200,5200,140
20230623,211600,282250640,5200,5200,5200,5200,0
20230623,211500,282250640,5200,5200,5200,5200,0
20230623,211400,282250640,5200,5200,5200,5200,0
20230623,211300,282250640,5200,5200,5200,5200,0
20230623,211200,282250640,5200,5200,5200,5200,0
20230623,211100,282250640,5200,5200,5200,5200,0
20230623,211000,282250640,5200,5200,5200,5200,0
20230623,210900,282250640,5200,5200,5200,5200,0
20230623,210800,282250640,5200,5200,5200,5200,0
20230623,210700,282250640,5200,5200,5200,5200,0
20230623,210600,282250640,5200,5200,5200,5200,0
20230623,210500,282250640,5200,5200,5200,5200,0
20230623,210400,282250640,5200,5200,5200,5200,0
20230623,210300,282250640,5200,5200,5200,5200,0
20230623,210200,282250640,5200,5200,5200,5200,0
20230623,210100,282250640,5200,5200,5200,5200,0
20230623,210000,282250640,5200,5200,5200,5200,0
20230623,205900,282250640,5200,5200,5200,5200,0
20230623,205800,282250640,5200,5200,5200,5200,0
20230623,205700,282250640,5200,5200,5200,5200,0
20230623,205600,282250640,5200,5200,5200,5200,0
20230623,205500,282250640,5200,5200,5200,5200,0
20230623,205400,282250640,5200,5200,5200,5200,0
20230623,205300,282250640,5200,5200,5200,5200,0
20230623,205200,282250640,5200,5200,5200,5200,0
20230623,205100,282250640,5200,5200,5200,5200,0
20230623,205000,282250640,5200,5200,5200,5200,0
20230623,204900,282250640,5200,5200,5200,5200,0
20230623,204800,282250640,5200,5200,5200,5200,0
20230623,204700,282250640,5200,5200,5200,5200,140
20230623,204600,282250640,5200,5200,5200,5200,0
20230623,204500,282250640,5200,5200,5200,5200,0
20230623,204400,282250640,5200,5200,5200,5200,0
20230623,204300,282250640,5200,5200,5200,5200,0
20230623,204200,282250640,5200,5200,5200,5200,0
20230623,204100,282250640,5200,5200,5200,5200,0
20230623,204000,282250640,5200,5200,5200,5200,0
20230623,203900,282250640,5200,5200,5200,5200,0
20230623,203800,282250640,5200,5200,5200,5200,0
20230623,203700,282250640,5200,5200,5200,5200,0
20230623,203600,282250640,5200,5200,5200,5200,0
20230623,203500,282250640,5200,5200,5200,5200,0
20230623,203400,282250640,5200,5200,5200,5200,0
20230623,203300,282250640,5200,5200,5200,5200,0
20230623,203200,282250640,5200,5200,5200,5200,0
20230623,203100,282250640,5200,5200,5200,5200,0
20230623,203000,282250640,5200,5200,5200,5200,0
20230623,202900,282250640,5200,5200,5200,5200,0
20230623,202800,282250640,5200,5200,5200,5200,0
20230623,202700,282250640,5200,5200,5200,5200,0
20230623,202600,282250640,5200,5200,5200,5200,0
20230623,202500,282250640,5200,5200,5200,5200,0
20230623,202400,282250640,5200,5200,5200,5200,0
20230623,202300,282250640,5200,5200,5200,5200,0
20230623,202200,282250640,5200,5200,5200,5200,0
20230623,202100,282250640,5200,5200,5200,5200,0
20230623,202000,282250640,5200,5200,5200,5200,0
20230623,201900,282250640,5200,5200,5200,5200,0
20230623,201800,282250640,5200,5200,5200,5200,0
20230623,201700,282250640,5200,5200,5200,5200,140
20230623,201600,282250640,5200,5200,5200,5200,0
20230623,201500,282250640,5200,5200,5200,5200,0
20230623,201400,282250640,5200,5200,5200,5200,0
20230623,201300,282250640,5200,5200,5200,5200,0
20230623,201200,282250640,5200,5200,5200,5200,0
20230623,201100,282250640,5200,5200,5200,5200,0
20230623,201000,282250640,5200,5200,5200,5200,0
20230623,200900,282250640,5200,5200,5200,5200,0
20230623,200800,282250640,5200,5200,5200,5200,0
20230623,200700,282250640,5200,5200,5200,5200,0
20230623,200600,282250640,5200,5200,5200,5200,0
20230623,200500,282250640,5200,5200,5200,5200,0
20230623,200400,282250640,5200,5200,5200,5200,0
20230623,200300,282250640,5200,5200,5200,5200,0
20230623,200200,282250640,5200,5200,5200,5200,0
20230623,200100,282250640,5200,5200,5200,5200,0
20230623,200000,282250640,5200,5200,5200,5200,0
20230623,195900,282250640,5200,5200,5200,5200,0
20230623,195800,282250640,5200,5200,5200,5200,0
20230623,195700,282250640,5200,5200,5200,5200,0
20230623,195600,282250640,5200,5200,5200,5200,0
20230623,195500,282250640,5200,5200,5200,5200,0
20230623,195400,282250640,5200,5200,5200,5200,0
20230623,195300,282250640,5200,5200,5200,5200,0
20230623,195200,282250640,5200,5200,5200,5200,0
20230623,195100,282250640,5200,5200,5200,5200,0
20230623,195000,282250640,5200,5200,5200,5200,0
20230623,194900,282250640,5200,5200,5200,5200,0
20230623,194800,282250640,5200,5200,5200,5200,0
20230623,194700,282250640,5200,5200,5200,5200,140
20230623,194600,282250640,5200,5200,5200,5200,0
20230623,194500,282250640,5200,5200,5200,5200,0
20230623,194400,282250640,5200,5200,5200,5200,0
20230623,194300,282250640,5200,5200,5200,5200,0
20230623,194200,282250640,5200,5200,5200,5200,0
20230623,194100,282250640,5200,5200,5200,5200,0
20230623,194000,282250640,5200,5200,5200,5200,0
20230623,193900,282250640,5200,5200,5200,5200,0
20230623,193800,282250640,5200,5200,5200,5200,0
20230623,193700,282250640,5200,5200,5200,5200,0
20230623,193600,282250640,5200,5200,5200,5200,0
20230623,193500,282250640,5200,5200,5200,5200,0
20230623,193400,282250640,5200,5200,5200,5200,0
20230623,193300,282250640,5200,5200,5200,5200,0
20230623,193200,282250640,5200,5200,5200,5200,0
20230623,193100,282250640,5200,5200,5200,5200,0
20230623,193000,282250640,5200,5200,5200,5200,0
20230623,192900,282250640,5200,5200,5200,5200,0
20230623,192800,282250640,5200,5200,5200,5200,0
20230623,192700,282250640,5200,5200,5200,5200,0
20230623,192600,282250640,5200,5200,5200,5200,0
20230623,192500,282250640,5200,5200,5200,5200,0
20230623,192400,282250640,5200,5200,5200,5200,0
20230623,192300,282250640,5200,5200,5200,5200,0
20230623,192200,282250640,5200,5200,5200,5200,0
20230623,192100,282250640,5200,5200,5200,5200,0
20230623,192000,282250640,5200,5200,5200,5200,0
20230623,191900,282250640,5200,5200,5200,5200,0
20230623,191800,282250640,5200,5200,5200,5200,0
20230623,191700,282250640,5200,5200,5200,5200,140
20230623,191600,282250640,5200,5200,5200,5200,0
20230623,191500,282250640,5200,5200,5200,5200,0
20230623,191400,282250640,5200,5200,5200,5200,0
20230623,191300,282250640,5200,5200,5200,5200,0
20230623,191200,282250640,5200,5200,5200,5200,0
20230623,191100,282250640,5200,5200,5200,5200,0
20230623,191000,282250640,5200,5200,5200,5200,0
20230623,190900,282250640,5200,5200,5200,5200,0
20230623,190800,282250640,5200,5200,5200,5200,0
20230623,190700,282250640,5200,5200,5200,5200,0
20230623,190600,282250640,5200,5200,5200,5200,0
20230623,190500,282250640,5200,5200,5200,5200,0
20230623,190400,282250640,5200,5200,5200,5200,0
20230623,190300,282250640,5200,5200,5200,5200,0
20230623,190200,282250640,5200,5200,5200,5200,0
20230623,190100,282250640,5200,5200,5200,5200,0
20230623,190000,282250640,5200,5200,5200,5200,0
20230623,185900,282250640,5200,5200,5200,5200,0
20230623,185800,282250640,5200,5200,5200,5200,0
20230623,185700,282250640,5200,5200,5200,5200,0
20230623,185600,282250640,5200,5200,5200,5200,0
20230623,185500,282250640,5200,5200,5200,5200,0
20230623,185400,282250640,5200,5200,5200,5200,0
20230623,185300,282250640,5200,5200,5200,5200,0
20230623,185200,282250640,5200,5200,5200,5200,0
20230623,185100,282250640,5200,5200,5200,5200,0
20230623,185000,282250640,5200,5200,5200,5200,0
20230623,184900,282250640,5200,5200,5200,5200,0
20230623,184800,282250640,5200,5200,5200,5200,0
20230623,184700,282250640,5200,5200,5200,5200,140
20230623,184600,282250640,5200,5200,5200,5200,0
20230623,184500,282250640,5200,5200,5200,5200,0
20230623,184400,282250640,5200,5200,5200,5200,0
20230623,184300,282250640,5200,5200,5200,5200,0
20230623,184200,282250640,5200,5200,5200,5200,0
20230623,184100,282250640,5200,5200,5200,5200,0
20230623,184000,282250640,5200,5200,5200,5200,0
20230623,183900,282250640,5200,5200,5200,5200,0
20230623,183800,282250640,5200,5200,5200,5200,0
20230623,183700,282250640,5200,5200,5200,5200,0
20230623,183600,282250640,5200,5200,5200,5200,0
20230623,183500,282250640,5200,5200,5200,5200,0
20230623,183400,282250640,5200,5200,5200,5200,0
20230623,183300,282250640,5200,5200,5200,5200,0
20230623,183200,282250640,5200,5200,5200,5200,0
20230623,183100,282250640,5200,5200,5200,5200,0
20230623,183000,282250640,5200,5200,5200,5200,0
20230623,182900,282250640,5200,5200,5200,5200,0
20230623,182800,282250640,5200,5200,5200,5200,0
20230623,182700,282250640,5200,5200,5200,5200,0
20230623,182600,282250640,5200,5200,5200,5200,0
20230623,182500,282250640,5200,5200,5200,5200,0
20230623,182400,282250640,5200,5200,5200,5200,0
20230623,182300,282250640,5200,5200,5200,5200,0
20230623,182200,282250640,5200,5200,5200,5200,0
20230623,182100,282250640,5200,5200,5200,5200,0
20230623,182000,282250640,5200,5200,5200,5200,0
20230623,181900,282250640,5200,5200,5200,5200,0
20230623,181800,282250640,5200,5200,5200,5200,0
20230623,181700,282250640,5200,5200,5200,5200,140
20230623,181600,282250640,5200,5200,5200,5200,0
20230623,181500,282250640,5200,5200,5200,5200,0
20230623,181400,282250640,5200,5200,5200,5200,0
20230623,181300,282250640,5200,5200,5200,5200,0
20230623,181200,282250640,5200,5200,5200,5200,0
20230623,181100,282250640,5200,5200,5200,5200,0
20230623,181000,282250640,5200,5200,5200,5200,0
20230623,180900,282250640,5200,5200,5200,5200,0
20230623,180800,282250640,5200,5200,5200,5200,0
20230623,180700,282250640,5200,5200,5200,5200,0
20230623,180600,282250640,5200,5200,5200,5200,0
20230623,180500,282250640,5200,5200,5200,5200,0
20230623,180400,282250640,5200,5200,5200,5200,0
20230623,180300,282250640,5200,5200,5200,5200,0
20230623,180200,282250640,5200,5200,5200,5200,0
20230623,180100,282250640,5200,5200,5200,5200,0
20230623,180000,282250640,5200,5200,5200,5200,0
20230623,175900,282250640,5200,5200,5200,5200,0
20230623,175800,282250640,5200,5200,5200,5200,0
20230623,175700,282250640,5200,5200,5200,5200,0
20230623,175600,282250640,5200,5200,5200,5200,0
20230623,175500,282250640,5200,5200,5200,5200,0
20230623,175400,282250640,5200,5200,5200,5200,0
20230623,175300,282250640,5200,5200,5200,5200,0
20230623,175200,282250640,5200,5200,5200,5200,0
20230623,175100,282250640,5200,5200,5200,5200,0
20230623,175000,282250640,5200,5200,5200,5200,0
20230623,174900,282250640,5200,5200,5200,5200,0
20230623,174800,282250640,5200,5200,5200,5200,0
20230623,174700,282250640,5200,5200,5200,5200,140
20230623,174600,282250640,5200,5200,5200,5200,0
20230623,174500,282250640,5200,5200,5200,5200,0
20230623,174400,282250640,5200,5200,5200,5200,0
20230623,174300,282250640,5200,5200,5200,5200,0
20230623,174200,282250640,5200,5200,5200,5200,0
20230623,174100,282250640,5200,5200,5200,5200,0
20230623,174000,282250640,5200,5200,5200,5200,0
20230623,173900,282250640,5200,5200,5200,5200,0
20230623,173800,282250640,5200,5200,5200,5200,0
20230623,173700,282250640,5200,5200,5200,5200,0
20230623,173600,282250640,5200,5200,5200,5200,0
20230623,173500,282250640,5200,5200,5200,5200,0
20230623,173400,282250640,5200,5200,5200,5200,0
20230623,173300,282250640,5200,5200,5200,5200,0
20230623,173200,282250640,5200,5200,5200,5200,0
20230623,173100,282250640,5200,5200,5200,5200,0
20230623,173000,282250640,5200,5200,5200,5200,0
20230623,172900,282250640,5200,5200,5200,5200,0
20230623,172800,282250640,5200,5200,5200,5200,0
20230623,172700,282250640,5200,5200,5200,5200,0
20230623,172600,282250640,5200,5200,5200,5200,0
20230623,172500,282250640,5200,5200,5200,5200,0
20230623,172400,282250640,5200,5200,5200,5200,0
20230623,172300,282250640,5200,5200,5200,5200,0
20230623,172200,282250640,5200,5200,5200,5200,0
20230623,172100,282250640,5200,5200,5200,5200,0
20230623,172000,282250640,5200,5200,5200,5200,0
20230623,171900,282250640,5200,5200,5200,5200,0
20230623,171800,282250640,5200,5200,5200,5200,0
20230623,171700,282250640,5200,5200,5200,5200,140
20230623,171600,282250640,5200,5200,5200,5200,0
20230623,171500,282250640,5200,5200,5200,5200,0
20230623,171400,282250640,5200,5200,5200,5200,0
20230623,171300,282250640,5200,5200,5200,5200,0
20230623,171200,282250640,5200,5200,5200,5200,0
20230623,171100,282250640,5200,5200,5200,5200,0
20230623,171000,282250640,5200,5200,5200,5200,0
20230623,170900,282250640,5200,5200,5200,5200,0
20230623,170800,282250640,5200,5200,5200,5200,0
20230623,170700,282250640,5200,5200,5200,5200,0
20230623,170600,282250640,5200,5200,5200,5200,0
20230623,170500,282250640,5200,5200,5200,5200,0
20230623,170400,282250640,5200,5200,5200,5200,0
20230623,170300,282250640,5200,5200,5200,5200,0
20230623,170200,282250640,5200,5200,5200,5200,0
20230623,170100,282250640,5200,5200,5200,5200,0
20230623,170000,282250640,5200,5200,5200,5200,0
20230623,165900,282250640,5200,5200,5200,5200,0
20230623,165800,282250640,5200,5200,5200,5200,0
20230623,165700,282250640,5200,5200,5200,5200,0
20230623,165600,282250640,5200,5200,5200,5200,0
20230623,165500,282250640,5200,5200,5200,5200,0
20230623,165400,282250640,5200,5200,5200,5200,0
20230623,165300,282250640,5200,5200,5200,5200,0
20230623,165200,282250640,5200,5200,5200,5200,0
20230623,165100,282250640,5200,5200,5200,5200,0
20230623,165000,282250640,5200,5200,5200,5200,0
20230623,164900,282250640,5200,5200,5200,5200,0
20230623,164800,282250640,5200,5200,5200,5200,0
20230623,164700,282250640,5200,5200,5200,5200,140
20230623,164600,282250640,5200,5200,5200,5200,0
20230623,164500,282250640,5200,5200,5200,5200,0
20230623,164400,282250640,5200,5200,5200,5200,0
20230623,164300,282250640,5200,5200,5200,5200,0
20230623,164200,282250640,5200,5200,5200,5200,0
20230623,164100,282250640,5200,5200,5200,5200,0
20230623,164000,282250640,5200,5200,5200,5200,0
20230623,163900,282250640,5200,5200,5200,5200,0
20230623,163800,282250640,5200,5200,5200,5200,0
20230623,163700,282250640,5200,5200,5200,5200,0
20230623,163600,282250640,5200,5200,5200,5200,0
20230623,163500,282250640,5200,5200,5200,5200,0
20230623,163400,282250640,5200,5200,5200,5200,0
20230623,163300,282250640,5200,5200,5200,5200,0
20230623,163200,282250640,5200,5200,5200,5200,0
20230623,163100,282250640,5200,5200,5200,5200,0
20230623,163000,282250640,5200,5200,5200,5200,0
20230623,162900,282250640,5200,5200,5200,5200,0
20230623,162800,282250640,5200,5200,5200,5200,0
20230623,162700,282250640,5200,5200,5200,5200,0
20230623,162600,282250640,5200,5200,5200,5200,0
20230623,162500,282250640,5200,5200,5200,5200,0
20230623,162400,282250640,5200,5200,5200,5200,0
20230623,162300,282250640,5200,5200,5200,5200,0
20230623,162200,282250640,5200,5200,5200,5200,0
20230623,162100,282250640,5200,5200,5200,5200,0
20230623,162000,282250640,5200,5200,5200,5200,0
20230623,161900,282250640,5200,5200,5200,5200,0
20230623,161800,282250640,5200,5200,5200,5200,0
20230623,161700,282250640,5200,5200,5200,5200,140
20230623,161600,282250640,5200,5200,5200,5200,0
20230623,161500,282250640,5200,5200,5200,5200,0
20230623,161400,282250640,5200,5200,5200,5200,0
20230623,161300,282250640,5200,5200,5200,5200,0
20230623,161200,282250640,5200,5200,5200,5200,0
20230623,161100,282250640,5200,5200,5200,5200,0
20230623,161000,282250640,5200,5200,5200,5200,0
20230623,160900,282250640,5200,5200,5200,5200,0
20230623,160800,282250640,5200,5200,5200,5200,0
20230623,160700,282250640,5200,5200,5200,5200,0
20230623,160600,282250640,5200,5200,5200,5200,0
20230623,160500,282250640,5200,5200,5200,5200,0
20230623,160400,282250640,5200,5200,5200,5200,0
20230623,160300,282250640,5200,5200,5200,5200,0
20230623,160200,282250640,5200,5200,5200,5200,0
20230623,160100,282250640,5200,5200,5200,5200,0
20230623,160000,282250640,5200,5200,5200,5200,0
20230623,155900,282250640,5200,5200,5200,5200,0
20230623,155800,282250640,5200,5200,5200,5200,0
20230623,155700,282250640,5200,5200,5200,5200,0
20230623,155600,282250640,5200,5200,5200,5200,0
20230623,155500,282250640,5200,5200,5200,5200,0
20230623,155400,282250640,5200,5200,5200,5200,0
20230623,155300,282250640,5200,5200,5200,5200,0
20230623,155200,282250640,5200,5200,5200,5200,0
20230623,155100,282250640,5200,5200,5200,5200,0
20230623,155000,282250640,5200,5200,5200,5200,0
20230623,154900,282250640,5200,5200,5200,5200,0
20230623,154800,282250640,5200,5200,5200,5200,0
20230623,154700,282250640,5200,5200,5200,5200,140
20230623,154600,282250640,5200,5200,5200,5200,0
20230623,154500,282250640,5200,5200,5200,5200,0
20230623,154400,282250640,5200,5200,5200,5200,0
20230623,154300,282250640,5200,5200,5200,5200,0
20230623,154200,282250640,5200,5200,5200,5200,0
20230623,154100,282250640,5200,5200,5200,5200,0
20230623,154000,282250640,5200,5200,5200,5200,0
20230623,153900,282250640,5200,5200,5200,5200,0
20230623,153800,282250640,5200,5200,5200,5200,0
20230623,153700,282250640,5200,5200,5200,5200,0
20230623,153600,282250640,5200,5200,5200,5200,0
20230623,153500,282250640,5200,5200,5200,5200,0
20230623,153400,282250640,5200,5200,5200,5200,0
20230623,153300,282250640,5200,5200,5200,5200,0
20230623,153200,282250640,5200,5200,5200,5200,0
20230623,153100,282250640,5200,5200,5200,5200,0
20230623,153000,282250640,5200,5200,5200,5200,140
20230623,152900,281522640,5210,5210,5210,5210,0
20230623,152800,281522640,5210,5210,5210,5210,0
20230623,152700,281522640,5210,5210,5210,5210,0
20230623,152600,281522640,5210,5210,5210,5210,0
20230623,152500,281522640,5210,5210,5210,5210,0
20230623,152400,281522640,5210,5210,5210,5210,0
20230623,152300,281522640,5210,5210,5210,5210,0
20230623,152200,281522640,5210,5210,5210,5210,0
20230623,152100,281522640,5210,5210,5210,5210,0
20230623,152000,281522640,5210,5210,5210,5210,0
20230623,151900,281522640,5210,5210,5210,5210,0
20230623,151800,281522640,5210,5210,5210,5210,2
20230623,151700,281512220,5170,5210,5210,5170,401
20230623,151600,279423050,5190,5190,5190,5190,500
20230623,151500,276828050,5190,5190,5190,5190,0
20230623,151400,276828050,5190,5190,5190,5190,0
20230623,151300,276828050,5190,5190,5190,5190,0
20230623,151200,276828050,5190,5190,5190,5190,1
20230623,151100,276822860,5180,5180,5180,5180,0
20230623,151000,276822860,5180,5180,5180,5180,0
20230623,150900,276822860,5180,5180,5180,5180,0
20230623,150800,276822860,5180,5180,5180,5180,0
20230623,150700,276822860,5180,5180,5180,5180,0
20230623,150600,276822860,5180,5180,5180,5180,0
20230623,150500,276822860,5180,5180,5180,5180,0
20230623,150400,276822860,5180,5180,5180,5180,0
20230623,150300,276822860,5180,5180,5180,5180,0
20230623,150200,276822860,5180,5180,5180,5180,0
20230623,150100,276822860,5180,5180,5180,5180,0
20230623,150000,276822860,5180,5180,5180,5180,0
20230623,145900,276822860,5180,5180,5180,5180,59
20230623,145800,276517240,5190,5190,5190,5190,0
20230623,145700,276517240,5190,5190,5190,5190,2
20230623,145600,276506860,5180,5180,5180,5180,500
20230623,145500,273916860,5180,5180,5180,5180,100
20230623,145400,273398860,5190,5190,5190,5190,0
20230623,145300,273398860,5190,5190,5190,5190,2
20230623,145200,273388480,5180,5180,5180,5180,0
20230623,145100,273388480,5180,5180,5180,5180,0
20230623,145000,273388480,5180,5180,5180,5180,0
20230623,144900,273388480,5180,5180,5180,5180,0
20230623,144800,273388480,5180,5180,5180,5180,1
20230623,144700,273383300,5180,5180,5180,5180,0
20230623,144600,273383300,5180,5180,5180,5180,0
20230623,144500,273383300,5180,5180,5180,5180,0
20230623,144400,273383300,5180,5180,5180,5180,0
20230623,144300,273383300,5180,5180,5180,5180,0
20230623,144200,273383300,5180,5180,5180,5180,0
20230623,144100,273383300,5180,5180,5180,5180,0
20230623,144000,273383300,5180,5180,5180,5180,0
20230623,143900,273383300,5180,5180,5180,5180,0
20230623,143800,273383300,5180,5180,5180,5180,1
20230623,143700,273378120,5180,5180,5180,5180,20
20230623,143600,273274520,5190,5190,5190,5190,0
20230623,143500,273274520,5190,5190,5190,5190,0
20230623,143400,273274520,5190,5190,5190,5190,3
20230623,143300,273258950,5200,5200,5200,5200,0
20230623,143200,273258950,5200,5200,5200,5200,0
20230623,143100,273258950,5200,5200,5200,5200,0
20230623,143000,273258950,5200,5200,5200,5200,0
20230623,142900,273258950,5200,5200,5200,5200,1
20230623,142800,273253750,5210,5210,5210,5210,0
20230623,142700,273253750,5210,5210,5210,5210,0
20230623,142600,273253750,5210,5210,5210,5210,1
20230623,142500,273248540,5210,5210,5210,5210,0
20230623,142400,273248540,5210,5210,5210,5210,0
20230623,142300,273248540,5210,5210,5210,5210,0
20230623,142200,273248540,5210,5210,5210,5210,0
20230623,142100,273248540,5210,5210,5210,5210,0
20230623,142000,273248540,5210,5210,5210,5210,0
20230623,141900,273248540,5210,5210,5210,5210,0
20230623,141800,273248540,5210,5210,5210,5210,0
20230623,141700,273248540,5210,5210,5210,5210,0
20230623,141600,273248540,5210,5210,5210,5210,0
20230623,141500,273248540,5210,5210,5210,5210,0
20230623,141400,273248540,5210,5210,5210,5210,0
20230623,141300,273248540,5210,5210,5210,5210,0
20230623,141200,273248540,5210,5210,5210,5210,0
20230623,141100,273248540,5210,5210,5210,5210,0
20230623,141000,273248540,5210,5210,5210,5210,0
20230623,140900,273248540,5210,5210,5210,5210,0
20230623,140800,273248540,5210,5210,5210,5210,0
20230623,140700,273248540,5210,5210,5210,5210,0
20230623,140600,273248540,5210,5210,5210,5210,0
20230623,140500,273248540,5210,5210,5210,5210,0
20230623,140400,273248540,5210,5210,5210,5210,0
20230623,140300,273248540,5210,5210,5210,5210,0
20230623,140200,273248540,5210,5210,5210,5210,0
20230623,140100,273248540,5210,5210,5210,5210,0
20230623,140000,273248540,5210,5210,5210,5210,0
20230623,135900,273248540,5210,5210,5210,5210,0
20230623,135800,273248540,5210,5210,5210,5210,2
20230623,135700,273238120,5200,5200,5200,5200,0
20230623,135600,273238120,5200,5200,5200,5200,1000
20230623,135500,268038120,5200,5200,5200,5200,0
20230623,135400,268038120,5200,5200,5200,5200,0
20230623,135300,268038120,5200,5200,5200,5200,0
20230623,135200,268038120,5200,5200,5200,5200,0
20230623,135100,268038120,5200,5190,5260,5190,2066
20230623,135000,257223330,5190,5190,5190,5190,0
20230623,134900,257223330,5190,5190,5190,5190,0
20230623,134800,257223330,5190,5190,5190,5190,0
20230623,134700,257223330,5190,5190,5190,5190,0
20230623,134600,257223330,5190,5190,5190,5190,0
20230623,134500,257223330,5190,5190,5190,5190,1
20230623,134400,257218140,5190,5190,5190,5190,0
20230623,134300,257218140,5190,5190,5190,5190,0
20230623,134200,257218140,5190,5190,5190,5190,0
20230623,134100,257218140,5190,5190,5190,5190,0
20230623,134000,257218140,5190,5190,5190,5190,0
20230623,133900,257218140,5190,5190,5190,5190,0
20230623,133800,257218140,5190,5190,5190,5190,0
20230623,133700,257218140,5190,5190,5190,5190,0
20230623,133600,257218140,5190,5190,5190,5190,0
20230623,133500,257218140,5190,5190,5190,5190,0
20230623,133400,257218140,5190,5190,5190,5190,0
20230623,133300,257218140,5190,5190,5190,5190,0
20230623,133200,257218140,5190,5190,5190,5190,0
20230623,133100,257218140,5190,5190,5190,5190,0
20230623,133000,257218140,5190,5190,5190,5190,0
20230623,132900,257218140,5190,5190,5190,5190,0
20230623,132800,257218140,5190,5190,5190,5190,0
20230623,132700,257218140,5190,5160,5190,5150,102
20230623,132600,256692560,5190,5190,5190,5190,0
20230623,132500,256692560,5190,5190,5190,5190,0
20230623,132400,256692560,5190,5190,5190,5190,0
20230623,132300,256692560,5190,5160,5190,5160,103
20230623,132200,256161020,5170,5170,5170,5170,1
20230623,132100,256155850,5180,5180,5180,5180,0
20230623,132000,256155850,5180,5180,5180,5180,1
20230623,131900,256150670,5190,5190,5190,5190,0
20230623,131800,256150670,5190,5200,5200,5190,2
20230623,131700,256140280,5200,5200,5200,5200,0
20230623,131600,256140280,5200,5200,5200,5200,59
20230623,131500,255833480,5200,5200,5200,5200,0
20230623,131400,255833480,5200,5200,5200,5200,0
20230623,131300,255833480,5200,5200,5200,5200,0
20230623,131200,255833480,5200,5200,5200,5200,0
20230623,131100,255833480,5200,5200,5200,5200,0
20230623,131000,255833480,5200,5200,5200,5200,2
20230623,130900,255823080,5190,5190,5190,5190,0
20230623,130800,255823080,5190,5190,5190,5190,450
20230623,130700,253487580,5180,5180,5180,5180,560
20230623,130600,250586780,5180,5180,5180,5180,0
20230623,130500,250586780,5180,5180,5180,5180,0
20230623,130400,250586780,5180,5180,5180,5180,0
20230623,130300,250586780,5180,5180,5180,5180,0
20230623,130200,250586780,5180,5180,5180,5180,0
20230623,130100,250586780,5180,5180,5180,5180,500
20230623,130000,247996780,5140,5140,5140,5140,0
20230623,125900,247996780,5140,5140,5140,5140,0
20230623,125800,247996780,5140,5140,5140,5140,0
20230623,125700,247996780,5140,5150,5150,5140,1437
20230623,125600,240605540,5150,5150,5150,5150,0
20230623,125500,240605540,5150,5150,5150,5150,0
20230623,125400,240605540,5150,5160,5160,5150,983
20230623,125300,235540450,5170,5170,5170,5170,0
20230623,125200,235540450,5170,5170,5170,5170,0
20230623,125100,235540450,5170,5180,5180,5170,74
20230623,125000,235157770,5190,5190,5190,5190,0
20230623,124900,235157770,5190,5190,5190,5190,0
20230623,124800,235157770,5190,5190,5190,5190,60
20230623,124700,234846370,5180,5180,5180,5180,0
20230623,124600,234846370,5180,5180,5180,5180,20
20230623,124500,234742770,5180,5180,5180,5180,0
20230623,124400,234742770,5180,5180,5180,5180,0
20230623,124300,234742770,5180,5180,5180,5180,0
20230623,124200,234742770,5180,5180,5180,5180,102
20230623,124100,234214410,5180,5180,5180,5180,0
20230623,124000,234214410,5180,5180,5180,5180,5
20230623,123900,234188510,5170,5170,5170,5170,0
20230623,123800,234188510,5170,5170,5170,5170,0
20230623,123700,234188510,5170,5170,5170,5170,0
20230623,123600,234188510,5170,5170,5170,5170,0
20230623,123500,234188510,5170,5170,5170,5170,0
20230623,123400,234188510,5170,5170,5170,5170,5
20230623,123300,234162660,5180,5180,5180,5180,0
20230623,123200,234162660,5180,5180,5180,5180,0
20230623,123100,234162660,5180,5180,5180,5180,0
20230623,123000,234162660,5180,5180,5180,5180,0
20230623,122900,234162660,5180,5180,5180,5180,2
20230623,122800,234152300,5160,5160,5160,5160,0
20230623,122700,234152300,5160,5160,5160,5160,0
20230623,122600,234152300,5160,5160,5160,5160,0
20230623,122500,234152300,5160,5160,5160,5160,13
20230623,122400,234085220,5170,5170,5170,5170,191
20230623,122300,233097750,5170,5170,5170,5170,2
20230623,122200,233087410,5160,5160,5160,5160,0
20230623,122100,233087410,5160,5160,5160,5160,0
20230623,122000,233087410,5160,5160,5160,5160,0
20230623,121900,233087410,5160,5160,5160,5160,0
20230623,121800,233087410,5160,5160,5160,5160,0
20230623,121700,233087410,5160,5160,5160,5160,0
20230623,121600,233087410,5160,5160,5160,5160,0
20230623,121500,233087410,5160,5160,5160,5160,0
20230623,121400,233087410,5160,5160,5160,5160,0
20230623,121300,233087410,5160,5160,5160,5160,0
20230623,121200,233087410,5160,5160,5160,5160,28
20230623,121100,232942930,5200,5200,5200,5200,0
20230623,121000,232942930,5200,5200,5200,5200,3
20230623,120900,232927330,5160,5160,5160,5160,0
20230623,120800,232927330,5160,5190,5190,5160,223
20230623,120700,231776000,5270,5270,5270,5270,0
20230623,120600,231776000,5270,5270,5270,5270,0
20230623,120500,231776000,5270,5220,5270,5220,1000
20230623,120400,226536010,5170,5220,5250,5170,1445
20230623,120300,219000160,5230,5170,5230,5170,31
20230623,120200,218839590,5160,5160,5160,5160,0
20230623,120100,218839590,5160,5160,5160,5160,0
20230623,120000,218839590,5160,5170,5170,5160,3
20230623,115900,218824100,5170,5170,5170,5170,1
20230623,115800,218818930,5170,5170,5170,5170,43
20230623,115700,218596620,5170,5170,5170,5170,0
20230623,115600,218596620,5170,5170,5170,5170,0
20230623,115500,218596620,5170,5170,5170,5170,0
20230623,115400,218596620,5170,5170,5170,5170,0
20230623,115300,218596620,5170,5170,5170,5170,0
20230623,115200,218596620,5170,5170,5170,5170,0
20230623,115100,218596620,5170,5170,5170,5170,0
20230623,115000,218596620,5170,5170,5170,5170,0
20230623,114900,218596620,5170,5170,5170,5170,0
20230623,114800,218596620,5170,5170,5170,5170,0
20230623,114700,218596620,5170,5170,5170,5170,0
20230623,114600,218596620,5170,5170,5170,5170,0
20230623,114500,218596620,5170,5170,5170,5170,0
20230623,114400,218596620,5170,5180,5180,5170,148
20230623,114300,217831130,5240,5240,5240,5240,0
20230623,114200,217831130,5240,5240,5240,5240,0
20230623,114100,217831130,5240,5240,5240,5240,0
20230623,114000,217831130,5240,5240,5240,5240,0
20230623,113900,217831130,5240,5180,5240,5180,410
20230623,113800,215707090,5180,5180,5180,5180,1
20230623,113700,215701910,5180,5180,5180,5180,0
20230623,113600,215701910,5180,5180,5180,5180,35
20230623,113500,215520610,5180,5180,5180,5180,187
20230623,113400,214551950,5180,5180,5180,5180,193
20230623,113300,213552210,5170,5170,5170,5170,0
20230623,113200,213552210,5170,5170,5170,5170,0
20230623,113100,213552210,5170,5170,5170,5170,86
20230623,113000,213107590,5180,5180,5180,5180,0
20230623,112900,213107590,5180,5180,5180,5180,0
20230623,112800,213107590,5180,5180,5180,5180,0
20230623,112700,213107590,5180,5180,5180,5180,0
20230623,112600,213107590,5180,5170,5180,5170,201
20230623,112500,212066420,5170,5160,5170,5160,117
20230623,112400,211462390,5170,5170,5170,5170,0
20230623,112300,211462390,5170,5170,5170,5170,0
20230623,112200,211462390,5170,5170,5170,5170,20
20230623,112100,211358990,5160,5160,5160,5160,0
20230623,112000,211358990,5160,5160,5160,5160,288
20230623,111900,209872910,5160,5160,5160,5160,69
20230623,111800,209516870,5160,5160,5160,5160,0
20230623,111700,209516870,5160,5160,5160,5160,130
20230623,111600,208846070,5160,5160,5160,5160,102
20230623,111500,208319750,5160,5160,5160,5160,0
20230623,111400,208319750,5160,5160,5160,5160,0
20230623,111300,208319750,5160,5160,5160,5160,0
20230623,111200,208319750,5160,5170,5170,5160,309
20230623,111100,206724190,5180,5180,5180,5180,0
20230623,111000,206724190,5180,5180,5180,5180,29
20230623,110900,206573970,5180,5180,5180,5180,0
20230623,110800,206573970,5180,5180,5180,5180,190
20230623,110700,205589770,5190,5160,5240,5160,1232
20230623,110600,199193290,5120,5120,5120,5120,0
20230623,110500,199193290,5120,5120,5120,5120,0
20230623,110400,199193290,5120,5120,5120,5120,0
20230623,110300,199193290,5120,5120,5120,5120,0
20230623,110200,199193290,5120,5130,5130,5120,1636
20230623,110100,190814970,5130,5140,5140,5130,2501
20230623,110000,177984820,5140,5140,5140,5140,250
20230623,105900,176699820,5140,5140,5140,5140,0
20230623,105800,176699820,5140,5150,5150,5140,1042
20230623,105700,171343520,5160,5160,5160,5160,300
20230623,105600,169795520,5140,5140,5140,5140,80
20230623,105500,169384320,5140,5150,5150,5140,2920
20230623,105400,154372250,5150,5160,5160,5150,2076
20230623,105300,143680090,5190,5160,5190,5160,596
20230623,105200,140601850,5170,5170,5170,5170,214
20230623,105100,139495470,5190,5190,5190,5190,0
20230623,105000,139495470,5190,5190,5190,5190,0
20230623,104900,139495470,5190,5170,5190,5170,2086
20230623,104800,128709990,5170,5180,5180,5170,5322
20230623,104700,101176250,5190,5210,5210,5190,3670
20230623,104600,82099030,5240,5240,5240,5240,0
20230623,104500,82099030,5240,5240,5240,5240,0
20230623,104400,82099030,5240,5240,5240,5240,0
20230623,104300,82099030,5240,5240,5240,5240,0
20230623,104200,82099030,5240,5240,5240,5240,0
20230623,104100,82099030,5240,5240,5240,5240,0
20230623,104000,82099030,5240,5240,5240,5240,0
20230623,103900,82099030,5240,5240,5240,5240,2
20230623,103800,82088550,5210,5210,5210,5210,0
20230623,103700,82088550,5210,5210,5210,5210,0
20230623,103600,82088550,5210,5210,5210,5210,0
20230623,103500,82088550,5210,5210,5210,5210,0
20230623,103400,82088550,5210,5210,5210,5210,0
20230623,103300,82088550,5210,5210,5210,5210,0
20230623,103200,82088550,5210,5210,5210,5210,19
20230623,103100,81989560,5190,5190,5190,5190,0
20230623,103000,81989560,5190,5190,5190,5190,0
20230623,102900,81989560,5190,5210,5250,5190,60
20230623,102800,81677480,5210,5210,5210,5210,31
20230623,102700,81515970,5190,5210,5210,5190,1059
20230623,102600,76013540,5200,5210,5210,5200,903
20230623,102500,71317410,5230,5230,5230,5230,0
20230623,102400,71317410,5230,5230,5230,5230,199
20230623,102300,70276640,5230,5230,5230,5230,0
20230623,102200,70276640,5230,5230,5230,5230,0
20230623,102100,70276640,5230,5230,5230,5230,0
20230623,102000,70276640,5230,5230,5230,5230,0
20230623,101900,70276640,5230,5230,5230,5230,0
20230623,101800,70276640,5230,5230,5230,5230,0
20230623,101700,70276640,5230,5230,5230,5230,0
20230623,101600,70276640,5230,5230,5230,5230,0
20230623,101500,70276640,5230,5230,5230,5230,0
20230623,101400,70276640,5230,5230,5230,5230,505
20230623,101300,67635490,5200,5200,5200,5200,0
20230623,101200,67635490,5200,5200,5200,5200,0
20230623,101100,67635490,5200,5200,5200,5200,0
20230623,101000,67635490,5200,5200,5200,5200,0
20230623,100900,67635490,5200,5200,5200,5200,0
20230623,100800,67635490,5200,5200,5200,5200,0
20230623,100700,67635490,5200,5200,5200,5200,0
20230623,100600,67635490,5200,5190,5200,5190,21
20230623,100500,67526490,5190,5190,5190,5190,500
20230623,100400,64931490,5190,5190,5190,5190,260
20230623,100300,63582090,5190,5190,5190,5190,0
20230623,100200,63582090,5190,5190,5190,5190,0
20230623,100100,63582090,5190,5190,5190,5190,1006
20230623,100000,58360950,5200,5200,5200,5200,0
20230623,095900,58360950,5200,5210,5210,5200,3015
20230623,095800,42680550,5220,5230,5230,5220,295
20230623,095700,41139600,5220,5230,5230,5220,35
20230623,095600,40956560,5220,5220,5220,5220,0
20230623,095500,40956560,5220,5220,5220,5220,0
20230623,095400,40956560,5220,5220,5220,5220,0
20230623,095300,40956560,5220,5220,5220,5220,0
20230623,095200,40956560,5220,5220,5220,5220,100
20230623,095100,40434560,5220,5220,5220,5220,0
20230623,095000,40434560,5220,5220,5220,5220,1
20230623,094900,40429340,5230,5230,5230,5230,300
20230623,094800,38860340,5230,5190,5230,5190,1270
20230623,094700,32232340,5190,5190,5190,5190,34
20230623,094600,32055880,5190,5220,5220,5190,1424
20230623,094500,24654700,5230,5230,5230,5230,0
20230623,094400,24654700,5230,5230,5230,5230,400
20230623,094300,22562700,5190,5190,5190,5190,0
20230623,094200,22562700,5190,5190,5190,5190,10
20230623,094100,22510800,5230,5230,5230,5230,1
20230623,094000,22505570,5200,5200,5200,5200,345
20230623,093900,20711570,5200,5200,5200,5200,100
20230623,093800,20191570,5210,5210,5210,5210,0
20230623,093700,20191570,5210,5210,5210,5210,0
20230623,093600,20191570,5210,5240,5240,5210,10
20230623,093500,20139320,5270,5270,5270,5270,0
20230623,093400,20139320,5270,5230,5270,5230,10
20230623,093300,20086860,5230,5220,5230,5220,17
20230623,093200,19998110,5230,5230,5230,5230,0
20230623,093100,19998110,5230,5230,5230,5230,6
20230623,093000,19966730,5200,5200,5200,5200,0
20230623,092900,19966730,5200,5220,5220,5200,510
20230623,092800,17311560,5230,5240,5240,5230,582
20230623,092700,14267150,5240,5250,5250,5240,46
20230623,092600,14025660,5280,5280,5280,5280,0
20230623,092500,14025660,5280,5280,5280,5280,0
20230623,092400,14025660,5280,5280,5280,5280,0
20230623,092300,14025660,5280,5280,5280,5280,0
20230623,092200,14025660,5280,5280,5280,5280,0
20230623,092100,14025660,5280,5280,5280,5260,13
20230623,092000,13957050,5310,5310,5310,5310,0
20230623,091900,13957050,5310,5280,5310,5280,100
20230623,091800,13428920,5240,5240,5240,5240,0
20230623,091700,13428920,5240,5240,5240,5240,0
20230623,091600,13428920,5240,5230,5240,5230,3
20230623,091500,13413220,5230,5230,5230,5230,0
20230623,091400,13413220,5230,5230,5270,5230,116
20230623,091300,12802740,5260,5260,5260,5260,0
20230623,091200,12802740,5260,5260,5260,5260,0
20230623,091100,12802740,5260,5260,5260,5260,335
20230623,091000,11040640,5260,5290,5400,5260,1899
20230623,090900,916970,5300,5290,5300,5290,8
20230623,090800,874600,5300,5300,5300,5300,65
20230623,090700,530100,5300,5300,5300,5300,2
20230623,090600,519500,5400,5400,5400,5400,0
20230623,090500,519500,5400,5400,5400,5400,0
20230623,090400,519500,5400,5400,5400,5400,0
20230623,090300,519500,5400,5400,5400,5400,0
20230623,090200,519500,5400,5400,5400,5400,0
20230623,090100,519500,5400,5400,5400,5400,0
20230623,090000,519500,5400,5300,5400,5300,98