KissMeData/033200/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,185000,33356160,5160,5160,5160,5160,357
20230615,184900,33356160,5160,5160,5160,5160,0
20230615,184800,33356160,5160,5160,5160,5160,0
20230615,184700,33356160,5160,5160,5160,5160,0
20230615,184600,33356160,5160,5160,5160,5160,0
20230615,184500,33356160,5160,5160,5160,5160,0
20230615,184400,33356160,5160,5160,5160,5160,0
20230615,184300,33356160,5160,5160,5160,5160,0
20230615,184200,33356160,5160,5160,5160,5160,0
20230615,184100,33356160,5160,5160,5160,5160,0
20230615,184000,33356160,5160,5160,5160,5160,0
20230615,183900,33356160,5160,5160,5160,5160,0
20230615,183800,33356160,5160,5160,5160,5160,0
20230615,183700,33356160,5160,5160,5160,5160,0
20230615,183600,33356160,5160,5160,5160,5160,0
20230615,183500,33356160,5160,5160,5160,5160,0
20230615,183400,33356160,5160,5160,5160,5160,0
20230615,183300,33356160,5160,5160,5160,5160,0
20230615,183200,33356160,5160,5160,5160,5160,0
20230615,183100,33356160,5160,5160,5160,5160,0
20230615,183000,33356160,5160,5160,5160,5160,0
20230615,182900,33356160,5160,5160,5160,5160,0
20230615,182800,33356160,5160,5160,5160,5160,0
20230615,182700,33356160,5160,5160,5160,5160,0
20230615,182600,33356160,5160,5160,5160,5160,0
20230615,182500,33356160,5160,5160,5160,5160,0
20230615,182400,33356160,5160,5160,5160,5160,0
20230615,182300,33356160,5160,5160,5160,5160,0
20230615,182200,33356160,5160,5160,5160,5160,0
20230615,182100,33356160,5160,5160,5160,5160,0
20230615,182000,33356160,5160,5160,5160,5160,357
20230615,181900,33356160,5160,5160,5160,5160,0
20230615,181800,33356160,5160,5160,5160,5160,0
20230615,181700,33356160,5160,5160,5160,5160,0
20230615,181600,33356160,5160,5160,5160,5160,0
20230615,181500,33356160,5160,5160,5160,5160,0
20230615,181400,33356160,5160,5160,5160,5160,0
20230615,181300,33356160,5160,5160,5160,5160,0
20230615,181200,33356160,5160,5160,5160,5160,0
20230615,181100,33356160,5160,5160,5160,5160,0
20230615,181000,33356160,5160,5160,5160,5160,0
20230615,180900,33356160,5160,5160,5160,5160,0
20230615,180800,33356160,5160,5160,5160,5160,0
20230615,180700,33356160,5160,5160,5160,5160,0
20230615,180600,33356160,5160,5160,5160,5160,0
20230615,180500,33356160,5160,5160,5160,5160,0
20230615,180400,33356160,5160,5160,5160,5160,0
20230615,180300,33356160,5160,5160,5160,5160,0
20230615,180200,33356160,5160,5160,5160,5160,0
20230615,180100,33356160,5160,5160,5160,5160,0
20230615,180000,33356160,5160,5160,5160,5160,0
20230615,175900,33356160,5160,5160,5160,5160,0
20230615,175800,33356160,5160,5160,5160,5160,0
20230615,175700,33356160,5160,5160,5160,5160,0
20230615,175600,33356160,5160,5160,5160,5160,0
20230615,175500,33356160,5160,5160,5160,5160,0
20230615,175400,33356160,5160,5160,5160,5160,0
20230615,175300,33356160,5160,5160,5160,5160,0
20230615,175200,33356160,5160,5160,5160,5160,0
20230615,175100,33356160,5160,5160,5160,5160,0
20230615,175000,33356160,5160,5160,5160,5160,357
20230615,174900,33356160,5160,5160,5160,5160,0
20230615,174800,33356160,5160,5160,5160,5160,0
20230615,174700,33356160,5160,5160,5160,5160,0
20230615,174600,33356160,5160,5160,5160,5160,0
20230615,174500,33356160,5160,5160,5160,5160,0
20230615,174400,33356160,5160,5160,5160,5160,0
20230615,174300,33356160,5160,5160,5160,5160,0
20230615,174200,33356160,5160,5160,5160,5160,0
20230615,174100,33356160,5160,5160,5160,5160,0
20230615,174000,33356160,5160,5160,5160,5160,0
20230615,173900,33356160,5160,5160,5160,5160,0
20230615,173800,33356160,5160,5160,5160,5160,0
20230615,173700,33356160,5160,5160,5160,5160,0
20230615,173600,33356160,5160,5160,5160,5160,0
20230615,173500,33356160,5160,5160,5160,5160,0
20230615,173400,33356160,5160,5160,5160,5160,0
20230615,173300,33356160,5160,5160,5160,5160,0
20230615,173200,33356160,5160,5160,5160,5160,0
20230615,173100,33356160,5160,5160,5160,5160,0
20230615,173000,33356160,5160,5160,5160,5160,0
20230615,172900,33356160,5160,5160,5160,5160,0
20230615,172800,33356160,5160,5160,5160,5160,0
20230615,172700,33356160,5160,5160,5160,5160,0
20230615,172600,33356160,5160,5160,5160,5160,0
20230615,172500,33356160,5160,5160,5160,5160,0
20230615,172400,33356160,5160,5160,5160,5160,0
20230615,172300,33356160,5160,5160,5160,5160,0
20230615,172200,33356160,5160,5160,5160,5160,0
20230615,172100,33356160,5160,5160,5160,5160,0
20230615,172000,33356160,5160,5160,5160,5160,357
20230615,171900,33356160,5160,5160,5160,5160,0
20230615,171800,33356160,5160,5160,5160,5160,0
20230615,171700,33356160,5160,5160,5160,5160,0
20230615,171600,33356160,5160,5160,5160,5160,0
20230615,171500,33356160,5160,5160,5160,5160,0
20230615,171400,33356160,5160,5160,5160,5160,0
20230615,171300,33356160,5160,5160,5160,5160,0
20230615,171200,33356160,5160,5160,5160,5160,0
20230615,171100,33356160,5160,5160,5160,5160,0
20230615,171000,33356160,5160,5160,5160,5160,0
20230615,170900,33356160,5160,5160,5160,5160,0
20230615,170800,33356160,5160,5160,5160,5160,0
20230615,170700,33356160,5160,5160,5160,5160,0
20230615,170600,33356160,5160,5160,5160,5160,0
20230615,170500,33356160,5160,5160,5160,5160,0
20230615,170400,33356160,5160,5160,5160,5160,0
20230615,170300,33356160,5160,5160,5160,5160,0
20230615,170200,33356160,5160,5160,5160,5160,0
20230615,170100,33356160,5160,5160,5160,5160,0
20230615,170000,33356160,5160,5160,5160,5160,0
20230615,165900,33356160,5160,5160,5160,5160,0
20230615,165800,33356160,5160,5160,5160,5160,0
20230615,165700,33356160,5160,5160,5160,5160,0
20230615,165600,33356160,5160,5160,5160,5160,0
20230615,165500,33356160,5160,5160,5160,5160,0
20230615,165400,33356160,5160,5160,5160,5160,0
20230615,165300,33356160,5160,5160,5160,5160,0
20230615,165200,33356160,5160,5160,5160,5160,0
20230615,165100,33356160,5160,5160,5160,5160,0
20230615,165000,33356160,5160,5160,5160,5160,357
20230615,164900,33356160,5160,5160,5160,5160,0
20230615,164800,33356160,5160,5160,5160,5160,0
20230615,164700,33356160,5160,5160,5160,5160,0
20230615,164600,33356160,5160,5160,5160,5160,0
20230615,164500,33356160,5160,5160,5160,5160,0
20230615,164400,33356160,5160,5160,5160,5160,0
20230615,164300,33356160,5160,5160,5160,5160,0
20230615,164200,33356160,5160,5160,5160,5160,0
20230615,164100,33356160,5160,5160,5160,5160,0
20230615,164000,33356160,5160,5160,5160,5160,0
20230615,163900,33356160,5160,5160,5160,5160,0
20230615,163800,33356160,5160,5160,5160,5160,0
20230615,163700,33356160,5160,5160,5160,5160,0
20230615,163600,33356160,5160,5160,5160,5160,0
20230615,163500,33356160,5160,5160,5160,5160,0
20230615,163400,33356160,5160,5160,5160,5160,0
20230615,163300,33356160,5160,5160,5160,5160,0
20230615,163200,33356160,5160,5160,5160,5160,0
20230615,163100,33356160,5160,5160,5160,5160,0
20230615,163000,33356160,5160,5160,5160,5160,0
20230615,162900,33356160,5160,5160,5160,5160,0
20230615,162800,33356160,5160,5160,5160,5160,0
20230615,162700,33356160,5160,5160,5160,5160,0
20230615,162600,33356160,5160,5160,5160,5160,0
20230615,162500,33356160,5160,5160,5160,5160,0
20230615,162400,33356160,5160,5160,5160,5160,0
20230615,162300,33356160,5160,5160,5160,5160,0
20230615,162200,33356160,5160,5160,5160,5160,0
20230615,162100,33356160,5160,5160,5160,5160,0
20230615,162000,33356160,5160,5160,5160,5160,357
20230615,161900,33356160,5160,5160,5160,5160,0
20230615,161800,33356160,5160,5160,5160,5160,0
20230615,161700,33356160,5160,5160,5160,5160,0
20230615,161600,33356160,5160,5160,5160,5160,0
20230615,161500,33356160,5160,5160,5160,5160,0
20230615,161400,33356160,5160,5160,5160,5160,0
20230615,161300,33356160,5160,5160,5160,5160,0
20230615,161200,33356160,5160,5160,5160,5160,0
20230615,161100,33356160,5160,5160,5160,5160,0
20230615,161000,33356160,5160,5160,5160,5160,0
20230615,160900,33356160,5160,5160,5160,5160,0
20230615,160800,33356160,5160,5160,5160,5160,0
20230615,160700,33356160,5160,5160,5160,5160,0
20230615,160600,33356160,5160,5160,5160,5160,0
20230615,160500,33356160,5160,5160,5160,5160,0
20230615,160400,33356160,5160,5160,5160,5160,0
20230615,160300,33356160,5160,5160,5160,5160,0
20230615,160200,33356160,5160,5160,5160,5160,0
20230615,160100,33356160,5160,5160,5160,5160,0
20230615,160000,33356160,5160,5160,5160,5160,0
20230615,155900,33356160,5160,5160,5160,5160,0
20230615,155800,33356160,5160,5160,5160,5160,0
20230615,155700,33356160,5160,5160,5160,5160,0
20230615,155600,33356160,5160,5160,5160,5160,0
20230615,155500,33356160,5160,5160,5160,5160,0
20230615,155400,33356160,5160,5160,5160,5160,0
20230615,155300,33356160,5160,5160,5160,5160,0
20230615,155200,33356160,5160,5160,5160,5160,0
20230615,155100,33356160,5160,5160,5160,5160,0
20230615,155000,33356160,5160,5160,5160,5160,357
20230615,154900,33356160,5160,5160,5160,5160,0
20230615,154800,33356160,5160,5160,5160,5160,0
20230615,154700,33356160,5160,5160,5160,5160,0
20230615,154600,33356160,5160,5160,5160,5160,0
20230615,154500,33356160,5160,5160,5160,5160,0
20230615,154400,33356160,5160,5160,5160,5160,0
20230615,154300,33356160,5160,5160,5160,5160,0
20230615,154200,33356160,5160,5160,5160,5160,0
20230615,154100,33356160,5160,5160,5160,5160,0
20230615,154000,33356160,5160,5160,5160,5160,0
20230615,153900,33356160,5160,5160,5160,5160,0
20230615,153800,33356160,5160,5160,5160,5160,0
20230615,153700,33356160,5160,5160,5160,5160,0
20230615,153600,33356160,5160,5160,5160,5160,0
20230615,153500,33356160,5160,5160,5160,5160,0
20230615,153400,33356160,5160,5160,5160,5160,0
20230615,153300,33356160,5160,5160,5160,5160,0
20230615,153200,33356160,5160,5160,5160,5160,0
20230615,153100,33356160,5160,5160,5160,5160,0
20230615,153000,33356160,5160,5160,5160,5160,357
20230615,152900,31514040,5180,5180,5180,5180,0
20230615,152800,31514040,5180,5180,5180,5180,0
20230615,152700,31514040,5180,5180,5180,5180,0
20230615,152600,31514040,5180,5180,5180,5180,0
20230615,152500,31514040,5180,5180,5180,5180,0
20230615,152400,31514040,5180,5180,5180,5180,0
20230615,152300,31514040,5180,5180,5180,5180,0
20230615,152200,31514040,5180,5180,5180,5180,0
20230615,152100,31514040,5180,5180,5180,5180,0
20230615,152000,31514040,5180,5180,5180,5180,0
20230615,151900,31514040,5180,5180,5180,5180,0
20230615,151800,31514040,5180,5180,5180,5180,0
20230615,151700,31514040,5180,5180,5180,5180,1
20230615,151600,31508860,5170,5170,5170,5170,10
20230615,151500,31457160,5190,5190,5190,5190,0
20230615,151400,31457160,5190,5190,5190,5190,0
20230615,151300,31457160,5190,5190,5190,5190,0
20230615,151200,31457160,5190,5190,5190,5190,1
20230615,151100,31451970,5180,5180,5180,5180,0
20230615,151000,31451970,5180,5180,5180,5180,1310
20230615,150900,24666170,5190,5190,5190,5190,0
20230615,150800,24666170,5190,5190,5190,5190,0
20230615,150700,24666170,5190,5190,5190,5190,0
20230615,150600,24666170,5190,5190,5190,5190,0
20230615,150500,24666170,5190,5190,5190,5190,0
20230615,150400,24666170,5190,5190,5190,5190,0
20230615,150300,24666170,5190,5190,5190,5190,0
20230615,150200,24666170,5190,5190,5190,5190,0
20230615,150100,24666170,5190,5190,5190,5190,0
20230615,150000,24666170,5190,5180,5190,5180,2
20230615,145900,24655800,5190,5190,5190,5190,0
20230615,145800,24655800,5190,5190,5190,5190,0
20230615,145700,24655800,5190,5190,5190,5190,0
20230615,145600,24655800,5190,5190,5190,5190,0
20230615,145500,24655800,5190,5190,5190,5190,0
20230615,145400,24655800,5190,5190,5190,5190,0
20230615,145300,24655800,5190,5180,5190,5180,2
20230615,145200,24645430,5160,5160,5160,5160,0
20230615,145100,24645430,5160,5170,5170,5160,406
20230615,145000,22548800,5190,5190,5190,5190,5
20230615,144900,22522850,5200,5200,5200,5200,0
20230615,144800,22522850,5200,5200,5200,5200,0
20230615,144700,22522850,5200,5200,5200,5200,9
20230615,144600,22476050,5200,5200,5200,5200,0
20230615,144500,22476050,5200,5190,5200,5190,15
20230615,144400,22398190,5190,5190,5190,5190,0
20230615,144300,22398190,5190,5190,5190,5190,0
20230615,144200,22398190,5190,5190,5190,5190,0
20230615,144100,22398190,5190,5190,5190,5190,0
20230615,144000,22398190,5190,5190,5190,5190,0
20230615,143900,22398190,5190,5190,5190,5190,0
20230615,143800,22398190,5190,5190,5190,5190,0
20230615,143700,22398190,5190,5190,5190,5190,0
20230615,143600,22398190,5190,5190,5190,5190,0
20230615,143500,22398190,5190,5190,5190,5190,0
20230615,143400,22398190,5190,5190,5190,5190,0
20230615,143300,22398190,5190,5190,5190,5190,0
20230615,143200,22398190,5190,5190,5190,5190,0
20230615,143100,22398190,5190,5190,5190,5190,0
20230615,143000,22398190,5190,5190,5190,5190,0
20230615,142900,22398190,5190,5190,5190,5190,0
20230615,142800,22398190,5190,5190,5190,5190,0
20230615,142700,22398190,5190,5190,5190,5190,0
20230615,142600,22398190,5190,5190,5190,5190,0
20230615,142500,22398190,5190,5190,5190,5190,0
20230615,142400,22398190,5190,5190,5190,5190,0
20230615,142300,22398190,5190,5190,5190,5190,0
20230615,142200,22398190,5190,5190,5190,5190,0
20230615,142100,22398190,5190,5190,5190,5190,2
20230615,142000,22387810,5190,5190,5190,5190,0
20230615,141900,22387810,5190,5190,5190,5190,0
20230615,141800,22387810,5190,5190,5190,5190,0
20230615,141700,22387810,5190,5190,5190,5190,0
20230615,141600,22387810,5190,5190,5190,5190,0
20230615,141500,22387810,5190,5190,5190,5190,0
20230615,141400,22387810,5190,5190,5190,5190,0
20230615,141300,22387810,5190,5190,5190,5190,0
20230615,141200,22387810,5190,5190,5190,5190,0
20230615,141100,22387810,5190,5190,5190,5190,0
20230615,141000,22387810,5190,5190,5190,5190,0
20230615,140900,22387810,5190,5190,5190,5190,0
20230615,140800,22387810,5190,5190,5190,5190,0
20230615,140700,22387810,5190,5190,5190,5190,0
20230615,140600,22387810,5190,5190,5190,5190,0
20230615,140500,22387810,5190,5190,5190,5190,0
20230615,140400,22387810,5190,5190,5190,5190,0
20230615,140300,22387810,5190,5190,5190,5190,0
20230615,140200,22387810,5190,5190,5190,5190,0
20230615,140100,22387810,5190,5190,5190,5190,0
20230615,140000,22387810,5190,5190,5190,5190,1
20230615,135900,22382620,5170,5170,5170,5170,0
20230615,135800,22382620,5170,5170,5170,5170,7
20230615,135700,22346430,5190,5190,5190,5190,0
20230615,135600,22346430,5190,5190,5190,5190,0
20230615,135500,22346430,5190,5190,5190,5190,0
20230615,135400,22346430,5190,5190,5190,5190,0
20230615,135300,22346430,5190,5190,5190,5190,0
20230615,135200,22346430,5190,5190,5190,5190,0
20230615,135100,22346430,5190,5190,5190,5190,0
20230615,135000,22346430,5190,5190,5190,5190,0
20230615,134900,22346430,5190,5190,5190,5190,0
20230615,134800,22346430,5190,5190,5190,5190,0
20230615,134700,22346430,5190,5190,5190,5190,0
20230615,134600,22346430,5190,5190,5190,5190,0
20230615,134500,22346430,5190,5190,5190,5190,0
20230615,134400,22346430,5190,5190,5190,5190,34
20230615,134300,22169970,5190,5190,5190,5190,50
20230615,134200,21910470,5200,5200,5200,5200,0
20230615,134100,21910470,5200,5200,5200,5200,0
20230615,134000,21910470,5200,5200,5200,5200,0
20230615,133900,21910470,5200,5200,5200,5200,4
20230615,133800,21889670,5200,5190,5200,5190,2
20230615,133700,21879280,5200,5200,5200,5200,0
20230615,133600,21879280,5200,5200,5200,5200,0
20230615,133500,21879280,5200,5200,5200,5200,0
20230615,133400,21879280,5200,5200,5200,5200,0
20230615,133300,21879280,5200,5200,5200,5200,0
20230615,133200,21879280,5200,5200,5200,5200,0
20230615,133100,21879280,5200,5200,5200,5200,0
20230615,133000,21879280,5200,5200,5200,5200,0
20230615,132900,21879280,5200,5200,5200,5200,0
20230615,132800,21879280,5200,5200,5200,5200,0
20230615,132700,21879280,5200,5200,5200,5200,0
20230615,132600,21879280,5200,5200,5200,5200,0
20230615,132500,21879280,5200,5200,5200,5200,0
20230615,132400,21879280,5200,5200,5200,5200,0
20230615,132300,21879280,5200,5200,5200,5200,0
20230615,132200,21879280,5200,5200,5200,5200,0
20230615,132100,21879280,5200,5200,5200,5200,0
20230615,132000,21879280,5200,5200,5200,5200,0
20230615,131900,21879280,5200,5200,5200,5200,0
20230615,131800,21879280,5200,5200,5200,5200,0
20230615,131700,21879280,5200,5200,5200,5200,0
20230615,131600,21879280,5200,5200,5200,5200,0
20230615,131500,21879280,5200,5200,5200,5200,0
20230615,131400,21879280,5200,5200,5200,5200,0
20230615,131300,21879280,5200,5200,5200,5200,0
20230615,131200,21879280,5200,5180,5200,5180,10
20230615,131100,21827370,5190,5190,5190,5190,0
20230615,131000,21827370,5190,5190,5190,5190,0
20230615,130900,21827370,5190,5190,5190,5190,0
20230615,130800,21827370,5190,5190,5190,5190,0
20230615,130700,21827370,5190,5190,5190,5190,0
20230615,130600,21827370,5190,5190,5190,5190,0
20230615,130500,21827370,5190,5190,5190,5190,0
20230615,130400,21827370,5190,5190,5190,5190,0
20230615,130300,21827370,5190,5190,5190,5190,0
20230615,130200,21827370,5190,5190,5190,5190,0
20230615,130100,21827370,5190,5190,5190,5190,0
20230615,130000,21827370,5190,5190,5190,5190,0
20230615,125900,21827370,5190,5190,5190,5190,0
20230615,125800,21827370,5190,5190,5190,5190,0
20230615,125700,21827370,5190,5190,5190,5190,0
20230615,125600,21827370,5190,5190,5190,5190,0
20230615,125500,21827370,5190,5190,5190,5190,0
20230615,125400,21827370,5190,5190,5190,5190,1
20230615,125300,21822180,5190,5190,5190,5190,2
20230615,125200,21811800,5150,5150,5150,5150,0
20230615,125100,21811800,5150,5150,5150,5150,0
20230615,125000,21811800,5150,5150,5150,5150,0
20230615,124900,21811800,5150,5150,5150,5150,9
20230615,124800,21765450,5140,5160,5160,5140,837
20230615,124700,17455150,5160,5160,5160,5160,0
20230615,124600,17455150,5160,5170,5170,5160,40
20230615,124500,17248710,5190,5190,5190,5190,0
20230615,124400,17248710,5190,5190,5190,5190,0
20230615,124300,17248710,5190,5190,5190,5190,1
20230615,124200,17243520,5200,5200,5200,5200,0
20230615,124100,17243520,5200,5200,5200,5200,0
20230615,124000,17243520,5200,5200,5200,5200,0
20230615,123900,17243520,5200,5200,5200,5200,0
20230615,123800,17243520,5200,5200,5200,5200,0
20230615,123700,17243520,5200,5200,5200,5200,0
20230615,123600,17243520,5200,5200,5200,5200,0
20230615,123500,17243520,5200,5200,5200,5200,0
20230615,123400,17243520,5200,5200,5200,5200,0
20230615,123300,17243520,5200,5200,5200,5200,0
20230615,123200,17243520,5200,5200,5200,5200,0
20230615,123100,17243520,5200,5200,5200,5200,0
20230615,123000,17243520,5200,5200,5200,5200,0
20230615,122900,17243520,5200,5200,5200,5200,0
20230615,122800,17243520,5200,5200,5200,5200,0
20230615,122700,17243520,5200,5200,5200,5200,0
20230615,122600,17243520,5200,5200,5200,5200,0
20230615,122500,17243520,5200,5200,5200,5200,0
20230615,122400,17243520,5200,5200,5200,5200,0
20230615,122300,17243520,5200,5190,5200,5190,2
20230615,122200,17233130,5170,5170,5170,5170,0
20230615,122100,17233130,5170,5170,5170,5170,0
20230615,122000,17233130,5170,5170,5170,5170,0
20230615,121900,17233130,5170,5170,5170,5170,0
20230615,121800,17233130,5170,5170,5170,5170,0
20230615,121700,17233130,5170,5170,5170,5170,0
20230615,121600,17233130,5170,5170,5170,5170,0
20230615,121500,17233130,5170,5170,5170,5170,0
20230615,121400,17233130,5170,5170,5170,5170,0
20230615,121300,17233130,5170,5170,5170,5170,0
20230615,121200,17233130,5170,5170,5170,5170,20
20230615,121100,17129730,5170,5170,5170,5170,0
20230615,121000,17129730,5170,5170,5170,5170,0
20230615,120900,17129730,5170,5170,5170,5170,0
20230615,120800,17129730,5170,5170,5170,5170,0
20230615,120700,17129730,5170,5170,5170,5170,0
20230615,120600,17129730,5170,5170,5170,5170,0
20230615,120500,17129730,5170,5170,5170,5170,0
20230615,120400,17129730,5170,5170,5170,5170,0
20230615,120300,17129730,5170,5170,5170,5170,0
20230615,120200,17129730,5170,5170,5170,5170,0
20230615,120100,17129730,5170,5170,5170,5170,0
20230615,120000,17129730,5170,5170,5170,5170,0
20230615,115900,17129730,5170,5170,5170,5170,0
20230615,115800,17129730,5170,5170,5170,5170,0
20230615,115700,17129730,5170,5170,5170,5170,0
20230615,115600,17129730,5170,5170,5170,5170,0
20230615,115500,17129730,5170,5170,5170,5170,0
20230615,115400,17129730,5170,5170,5170,5170,7
20230615,115300,17093540,5170,5170,5170,5170,0
20230615,115200,17093540,5170,5170,5170,5170,0
20230615,115100,17093540,5170,5170,5170,5170,9
20230615,115000,17047010,5170,5170,5170,5170,0
20230615,114900,17047010,5170,5170,5170,5170,0
20230615,114800,17047010,5170,5170,5170,5170,0
20230615,114700,17047010,5170,5170,5170,5170,0
20230615,114600,17047010,5170,5170,5170,5170,0
20230615,114500,17047010,5170,5170,5170,5170,0
20230615,114400,17047010,5170,5170,5170,5170,0
20230615,114300,17047010,5170,5170,5170,5170,0
20230615,114200,17047010,5170,5170,5170,5170,0
20230615,114100,17047010,5170,5170,5170,5170,0
20230615,114000,17047010,5170,5170,5170,5170,0
20230615,113900,17047010,5170,5170,5170,5170,0
20230615,113800,17047010,5170,5170,5170,5170,0
20230615,113700,17047010,5170,5170,5170,5170,0
20230615,113600,17047010,5170,5170,5170,5170,0
20230615,113500,17047010,5170,5170,5170,5170,0
20230615,113400,17047010,5170,5170,5170,5170,0
20230615,113300,17047010,5170,5170,5170,5170,22
20230615,113200,16933270,5170,5170,5170,5170,0
20230615,113100,16933270,5170,5170,5170,5170,63
20230615,113000,16607560,5180,5180,5180,5180,0
20230615,112900,16607560,5180,5180,5180,5180,0
20230615,112800,16607560,5180,5180,5180,5180,0
20230615,112700,16607560,5180,5180,5180,5180,0
20230615,112600,16607560,5180,5180,5180,5180,0
20230615,112500,16607560,5180,5180,5180,5180,0
20230615,112400,16607560,5180,5180,5180,5180,0
20230615,112300,16607560,5180,5180,5180,5180,0
20230615,112200,16607560,5180,5180,5180,5180,0
20230615,112100,16607560,5180,5180,5180,5180,0
20230615,112000,16607560,5180,5180,5180,5180,100
20230615,111900,16089560,5180,5180,5180,5180,0
20230615,111800,16089560,5180,5180,5180,5180,0
20230615,111700,16089560,5180,5180,5180,5180,0
20230615,111600,16089560,5180,5180,5180,5180,0
20230615,111500,16089560,5180,5180,5180,5180,0
20230615,111400,16089560,5180,5180,5180,5180,0
20230615,111300,16089560,5180,5180,5180,5180,0
20230615,111200,16089560,5180,5180,5180,5180,1
20230615,111100,16084380,5160,5170,5170,5160,106
20230615,111000,15536410,5180,5180,5180,5180,0
20230615,110900,15536410,5180,5180,5180,5180,1
20230615,110800,15531230,5160,5160,5160,5160,0
20230615,110700,15531230,5160,5160,5160,5160,0
20230615,110600,15531230,5160,5160,5160,5160,0
20230615,110500,15531230,5160,5160,5160,5160,0
20230615,110400,15531230,5160,5160,5160,5160,0
20230615,110300,15531230,5160,5160,5160,5160,0
20230615,110200,15531230,5160,5160,5160,5160,0
20230615,110100,15531230,5160,5160,5160,5160,0
20230615,110000,15531230,5160,5160,5160,5160,0
20230615,105900,15531230,5160,5160,5160,5160,0
20230615,105800,15531230,5160,5160,5160,5160,0
20230615,105700,15531230,5160,5160,5160,5160,0
20230615,105600,15531230,5160,5160,5160,5160,0
20230615,105500,15531230,5160,5160,5160,5160,0
20230615,105400,15531230,5160,5160,5160,5160,0
20230615,105300,15531230,5160,5160,5160,5160,0
20230615,105200,15531230,5160,5160,5160,5160,0
20230615,105100,15531230,5160,5160,5160,5160,0
20230615,105000,15531230,5160,5160,5160,5160,0
20230615,104900,15531230,5160,5160,5160,5160,0
20230615,104800,15531230,5160,5160,5160,5160,0
20230615,104700,15531230,5160,5160,5160,5160,0
20230615,104600,15531230,5160,5160,5160,5160,0
20230615,104500,15531230,5160,5160,5160,5160,0
20230615,104400,15531230,5160,5160,5160,5160,0
20230615,104300,15531230,5160,5160,5160,5160,0
20230615,104200,15531230,5160,5160,5160,5160,0
20230615,104100,15531230,5160,5160,5160,5160,0
20230615,104000,15531230,5160,5160,5160,5160,0
20230615,103900,15531230,5160,5160,5160,5160,0
20230615,103800,15531230,5160,5160,5160,5160,0
20230615,103700,15531230,5160,5160,5160,5160,0
20230615,103600,15531230,5160,5160,5160,5160,0
20230615,103500,15531230,5160,5160,5160,5160,0
20230615,103400,15531230,5160,5160,5160,5160,0
20230615,103300,15531230,5160,5160,5160,5160,0
20230615,103200,15531230,5160,5160,5160,5160,0
20230615,103100,15531230,5160,5160,5160,5160,0
20230615,103000,15531230,5160,5160,5160,5160,0
20230615,102900,15531230,5160,5160,5160,5160,0
20230615,102800,15531230,5160,5160,5160,5160,0
20230615,102700,15531230,5160,5160,5160,5160,0
20230615,102600,15531230,5160,5160,5160,5160,0
20230615,102500,15531230,5160,5160,5160,5160,0
20230615,102400,15531230,5160,5160,5160,5160,1
20230615,102300,15526070,5190,5190,5190,5190,0
20230615,102200,15526070,5190,5190,5190,5190,0
20230615,102100,15526070,5190,5180,5190,5180,2
20230615,102000,15515700,5160,5180,5180,5160,145
20230615,101900,14764640,5190,5190,5190,5190,0
20230615,101800,14764640,5190,5190,5190,5190,0
20230615,101700,14764640,5190,5190,5190,5190,0
20230615,101600,14764640,5190,5190,5190,5190,0
20230615,101500,14764640,5190,5190,5190,5190,1
20230615,101400,14759450,5180,5180,5180,5180,0
20230615,101300,14759450,5180,5180,5180,5180,0
20230615,101200,14759450,5180,5180,5180,5180,0
20230615,101100,14759450,5180,5180,5180,5180,0
20230615,101000,14759450,5180,5180,5180,5180,0
20230615,100900,14759450,5180,5180,5180,5180,0
20230615,100800,14759450,5180,5180,5180,5180,0
20230615,100700,14759450,5180,5180,5180,5180,0
20230615,100600,14759450,5180,5160,5180,5160,376
20230615,100500,12813970,5170,5170,5170,5170,0
20230615,100400,12813970,5170,5160,5170,5160,6
20230615,100300,12783000,5150,5150,5150,5150,0
20230615,100200,12783000,5150,5150,5150,5150,0
20230615,100100,12783000,5150,5150,5150,5150,0
20230615,100000,12783000,5150,5150,5150,5150,0
20230615,095900,12783000,5150,5150,5150,5150,0
20230615,095800,12783000,5150,5150,5150,5150,0
20230615,095700,12783000,5150,5150,5150,5150,1
20230615,095600,12777850,5150,5150,5150,5150,50
20230615,095500,12520350,5160,5160,5160,5160,1
20230615,095400,12515190,5160,5160,5160,5160,30
20230615,095300,12360390,5170,5170,5170,5170,0
20230615,095200,12360390,5170,5170,5170,5170,1049
20230615,095100,6937060,5180,5180,5180,5180,0
20230615,095000,6937060,5180,5180,5180,5180,0
20230615,094900,6937060,5180,5180,5180,5180,0
20230615,094800,6937060,5180,5180,5180,5180,0
20230615,094700,6937060,5180,5180,5180,5180,0
20230615,094600,6937060,5180,5180,5180,5180,1
20230615,094500,6931880,5170,5180,5180,5170,48
20230615,094400,6683340,5200,5200,5200,5200,0
20230615,094300,6683340,5200,5200,5200,5200,0
20230615,094200,6683340,5200,5200,5200,5200,0
20230615,094100,6683340,5200,5200,5200,5200,0
20230615,094000,6683340,5200,5200,5200,5200,0
20230615,093900,6683340,5200,5200,5200,5200,0
20230615,093800,6683340,5200,5200,5200,5200,0
20230615,093700,6683340,5200,5200,5200,5200,0
20230615,093600,6683340,5200,5200,5200,5200,0
20230615,093500,6683340,5200,5200,5200,5200,0
20230615,093400,6683340,5200,5200,5200,5200,0
20230615,093300,6683340,5200,5200,5200,5200,0
20230615,093200,6683340,5200,5200,5200,5200,0
20230615,093100,6683340,5200,5200,5200,5200,0
20230615,093000,6683340,5200,5200,5200,5200,2
20230615,092900,6672940,5200,5200,5200,5200,0
20230615,092800,6672940,5200,5200,5200,5200,0
20230615,092700,6672940,5200,5200,5200,5200,0
20230615,092600,6672940,5200,5200,5200,5200,0
20230615,092500,6672940,5200,5200,5200,5200,0
20230615,092400,6672940,5200,5200,5200,5200,0
20230615,092300,6672940,5200,5200,5200,5200,0
20230615,092200,6672940,5200,5200,5200,5200,5
20230615,092100,6646940,5200,5200,5200,5200,0
20230615,092000,6646940,5200,5200,5200,5200,0
20230615,091900,6646940,5200,5200,5200,5200,0
20230615,091800,6646940,5200,5200,5200,5200,0
20230615,091700,6646940,5200,5190,5200,5190,62
20230615,091600,6324860,5190,5190,5190,5190,50
20230615,091500,6065360,5190,5180,5190,5180,11
20230615,091400,6008280,5170,5170,5170,5170,3
20230615,091300,5992770,5190,5190,5190,5190,0
20230615,091200,5992770,5190,5180,5190,5180,10
20230615,091100,5940880,5180,5180,5180,5180,0
20230615,091000,5940880,5180,5180,5180,5180,1
20230615,090900,5935700,5190,5190,5190,5190,0
20230615,090800,5935700,5190,5190,5190,5190,0
20230615,090700,5935700,5190,5190,5190,5190,0
20230615,090600,5935700,5190,5190,5190,5190,0
20230615,090500,5935700,5190,5190,5190,5190,0
20230615,090400,5935700,5190,5190,5190,5190,1
20230615,090300,5930510,5170,5170,5170,5170,500
20230615,090200,3345510,5190,5190,5190,5190,10
20230615,090100,3293610,5190,5190,5190,5170,127
20230615,090000,2635260,5260,5260,5260,5260,501