KissMeData/033200/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195600,22830430,5150,5150,5150,5150,1
20230622,195500,22830430,5150,5150,5150,5150,0
20230622,195400,22830430,5150,5150,5150,5150,0
20230622,195300,22830430,5150,5150,5150,5150,0
20230622,195200,22830430,5150,5150,5150,5150,0
20230622,195100,22830430,5150,5150,5150,5150,0
20230622,195000,22830430,5150,5150,5150,5150,0
20230622,194900,22830430,5150,5150,5150,5150,0
20230622,194800,22830430,5150,5150,5150,5150,0
20230622,194700,22830430,5150,5150,5150,5150,0
20230622,194600,22830430,5150,5150,5150,5150,0
20230622,194500,22830430,5150,5150,5150,5150,0
20230622,194400,22830430,5150,5150,5150,5150,0
20230622,194300,22830430,5150,5150,5150,5150,0
20230622,194200,22830430,5150,5150,5150,5150,0
20230622,194100,22830430,5150,5150,5150,5150,0
20230622,194000,22830430,5150,5150,5150,5150,0
20230622,193900,22830430,5150,5150,5150,5150,0
20230622,193800,22830430,5150,5150,5150,5150,0
20230622,193700,22830430,5150,5150,5150,5150,0
20230622,193600,22830430,5150,5150,5150,5150,0
20230622,193500,22830430,5150,5150,5150,5150,0
20230622,193400,22830430,5150,5150,5150,5150,0
20230622,193300,22830430,5150,5150,5150,5150,0
20230622,193200,22830430,5150,5150,5150,5150,0
20230622,193100,22830430,5150,5150,5150,5150,0
20230622,193000,22830430,5150,5150,5150,5150,0
20230622,192900,22830430,5150,5150,5150,5150,0
20230622,192800,22830430,5150,5150,5150,5150,0
20230622,192700,22830430,5150,5150,5150,5150,0
20230622,192600,22830430,5150,5150,5150,5150,1
20230622,192500,22830430,5150,5150,5150,5150,0
20230622,192400,22830430,5150,5150,5150,5150,0
20230622,192300,22830430,5150,5150,5150,5150,0
20230622,192200,22830430,5150,5150,5150,5150,0
20230622,192100,22830430,5150,5150,5150,5150,0
20230622,192000,22830430,5150,5150,5150,5150,0
20230622,191900,22830430,5150,5150,5150,5150,0
20230622,191800,22830430,5150,5150,5150,5150,0
20230622,191700,22830430,5150,5150,5150,5150,0
20230622,191600,22830430,5150,5150,5150,5150,0
20230622,191500,22830430,5150,5150,5150,5150,0
20230622,191400,22830430,5150,5150,5150,5150,0
20230622,191300,22830430,5150,5150,5150,5150,0
20230622,191200,22830430,5150,5150,5150,5150,0
20230622,191100,22830430,5150,5150,5150,5150,0
20230622,191000,22830430,5150,5150,5150,5150,0
20230622,190900,22830430,5150,5150,5150,5150,0
20230622,190800,22830430,5150,5150,5150,5150,0
20230622,190700,22830430,5150,5150,5150,5150,0
20230622,190600,22830430,5150,5150,5150,5150,0
20230622,190500,22830430,5150,5150,5150,5150,0
20230622,190400,22830430,5150,5150,5150,5150,0
20230622,190300,22830430,5150,5150,5150,5150,0
20230622,190200,22830430,5150,5150,5150,5150,0
20230622,190100,22830430,5150,5150,5150,5150,0
20230622,190000,22830430,5150,5150,5150,5150,0
20230622,185900,22830430,5150,5150,5150,5150,0
20230622,185800,22830430,5150,5150,5150,5150,0
20230622,185700,22830430,5150,5150,5150,5150,0
20230622,185600,22830430,5150,5150,5150,5150,1
20230622,185500,22830430,5150,5150,5150,5150,0
20230622,185400,22830430,5150,5150,5150,5150,0
20230622,185300,22830430,5150,5150,5150,5150,0
20230622,185200,22830430,5150,5150,5150,5150,0
20230622,185100,22830430,5150,5150,5150,5150,0
20230622,185000,22830430,5150,5150,5150,5150,0
20230622,184900,22830430,5150,5150,5150,5150,0
20230622,184800,22830430,5150,5150,5150,5150,0
20230622,184700,22830430,5150,5150,5150,5150,0
20230622,184600,22830430,5150,5150,5150,5150,0
20230622,184500,22830430,5150,5150,5150,5150,0
20230622,184400,22830430,5150,5150,5150,5150,0
20230622,184300,22830430,5150,5150,5150,5150,0
20230622,184200,22830430,5150,5150,5150,5150,0
20230622,184100,22830430,5150,5150,5150,5150,0
20230622,184000,22830430,5150,5150,5150,5150,0
20230622,183900,22830430,5150,5150,5150,5150,0
20230622,183800,22830430,5150,5150,5150,5150,0
20230622,183700,22830430,5150,5150,5150,5150,0
20230622,183600,22830430,5150,5150,5150,5150,0
20230622,183500,22830430,5150,5150,5150,5150,0
20230622,183400,22830430,5150,5150,5150,5150,0
20230622,183300,22830430,5150,5150,5150,5150,0
20230622,183200,22830430,5150,5150,5150,5150,0
20230622,183100,22830430,5150,5150,5150,5150,0
20230622,183000,22830430,5150,5150,5150,5150,0
20230622,182900,22830430,5150,5150,5150,5150,0
20230622,182800,22830430,5150,5150,5150,5150,0
20230622,182700,22830430,5150,5150,5150,5150,0
20230622,182600,22830430,5150,5150,5150,5150,1
20230622,182500,22830430,5150,5150,5150,5150,0
20230622,182400,22830430,5150,5150,5150,5150,0
20230622,182300,22830430,5150,5150,5150,5150,0
20230622,182200,22830430,5150,5150,5150,5150,0
20230622,182100,22830430,5150,5150,5150,5150,0
20230622,182000,22830430,5150,5150,5150,5150,0
20230622,181900,22830430,5150,5150,5150,5150,0
20230622,181800,22830430,5150,5150,5150,5150,0
20230622,181700,22830430,5150,5150,5150,5150,0
20230622,181600,22830430,5150,5150,5150,5150,0
20230622,181500,22830430,5150,5150,5150,5150,0
20230622,181400,22830430,5150,5150,5150,5150,0
20230622,181300,22830430,5150,5150,5150,5150,0
20230622,181200,22830430,5150,5150,5150,5150,0
20230622,181100,22830430,5150,5150,5150,5150,0
20230622,181000,22830430,5150,5150,5150,5150,0
20230622,180900,22830430,5150,5150,5150,5150,0
20230622,180800,22830430,5150,5150,5150,5150,0
20230622,180700,22830430,5150,5150,5150,5150,0
20230622,180600,22830430,5150,5150,5150,5150,0
20230622,180500,22830430,5150,5150,5150,5150,0
20230622,180400,22830430,5150,5150,5150,5150,0
20230622,180300,22830430,5150,5150,5150,5150,0
20230622,180200,22830430,5150,5150,5150,5150,0
20230622,180100,22830430,5150,5150,5150,5150,0
20230622,180000,22830430,5150,5150,5150,5150,0
20230622,175900,22830430,5150,5150,5150,5150,0
20230622,175800,22830430,5150,5150,5150,5150,0
20230622,175700,22830430,5150,5150,5150,5150,0
20230622,175600,22830430,5150,5150,5150,5150,1
20230622,175500,22830430,5150,5150,5150,5150,0
20230622,175400,22830430,5150,5150,5150,5150,0
20230622,175300,22830430,5150,5150,5150,5150,0
20230622,175200,22830430,5150,5150,5150,5150,0
20230622,175100,22830430,5150,5150,5150,5150,0
20230622,175000,22830430,5150,5150,5150,5150,0
20230622,174900,22830430,5150,5150,5150,5150,0
20230622,174800,22830430,5150,5150,5150,5150,0
20230622,174700,22830430,5150,5150,5150,5150,0
20230622,174600,22830430,5150,5150,5150,5150,0
20230622,174500,22830430,5150,5150,5150,5150,0
20230622,174400,22830430,5150,5150,5150,5150,0
20230622,174300,22830430,5150,5150,5150,5150,0
20230622,174200,22830430,5150,5150,5150,5150,0
20230622,174100,22830430,5150,5150,5150,5150,0
20230622,174000,22830430,5150,5150,5150,5150,0
20230622,173900,22830430,5150,5150,5150,5150,0
20230622,173800,22830430,5150,5150,5150,5150,0
20230622,173700,22830430,5150,5150,5150,5150,0
20230622,173600,22830430,5150,5150,5150,5150,0
20230622,173500,22830430,5150,5150,5150,5150,0
20230622,173400,22830430,5150,5150,5150,5150,0
20230622,173300,22830430,5150,5150,5150,5150,0
20230622,173200,22830430,5150,5150,5150,5150,0
20230622,173100,22830430,5150,5150,5150,5150,0
20230622,173000,22830430,5150,5150,5150,5150,0
20230622,172900,22830430,5150,5150,5150,5150,0
20230622,172800,22830430,5150,5150,5150,5150,0
20230622,172700,22830430,5150,5150,5150,5150,0
20230622,172600,22830430,5150,5150,5150,5150,1
20230622,172500,22830430,5150,5150,5150,5150,0
20230622,172400,22830430,5150,5150,5150,5150,0
20230622,172300,22830430,5150,5150,5150,5150,0
20230622,172200,22830430,5150,5150,5150,5150,0
20230622,172100,22830430,5150,5150,5150,5150,0
20230622,172000,22830430,5150,5150,5150,5150,0
20230622,171900,22830430,5150,5150,5150,5150,0
20230622,171800,22830430,5150,5150,5150,5150,0
20230622,171700,22830430,5150,5150,5150,5150,0
20230622,171600,22830430,5150,5150,5150,5150,0
20230622,171500,22830430,5150,5150,5150,5150,0
20230622,171400,22830430,5150,5150,5150,5150,0
20230622,171300,22830430,5150,5150,5150,5150,0
20230622,171200,22830430,5150,5150,5150,5150,0
20230622,171100,22830430,5150,5150,5150,5150,0
20230622,171000,22830430,5150,5150,5150,5150,0
20230622,170900,22830430,5150,5150,5150,5150,0
20230622,170800,22830430,5150,5150,5150,5150,0
20230622,170700,22830430,5150,5150,5150,5150,0
20230622,170600,22830430,5150,5150,5150,5150,0
20230622,170500,22830430,5150,5150,5150,5150,0
20230622,170400,22830430,5150,5150,5150,5150,0
20230622,170300,22830430,5150,5150,5150,5150,0
20230622,170200,22830430,5150,5150,5150,5150,0
20230622,170100,22830430,5150,5150,5150,5150,0
20230622,170000,22830430,5150,5150,5150,5150,0
20230622,165900,22830430,5150,5150,5150,5150,0
20230622,165800,22830430,5150,5150,5150,5150,0
20230622,165700,22830430,5150,5150,5150,5150,0
20230622,165600,22830430,5150,5150,5150,5150,1
20230622,165500,22830430,5150,5150,5150,5150,0
20230622,165400,22830430,5150,5150,5150,5150,0
20230622,165300,22830430,5150,5150,5150,5150,0
20230622,165200,22830430,5150,5150,5150,5150,0
20230622,165100,22830430,5150,5150,5150,5150,0
20230622,165000,22830430,5150,5150,5150,5150,0
20230622,164900,22830430,5150,5150,5150,5150,0
20230622,164800,22830430,5150,5150,5150,5150,0
20230622,164700,22830430,5150,5150,5150,5150,0
20230622,164600,22830430,5150,5150,5150,5150,0
20230622,164500,22830430,5150,5150,5150,5150,0
20230622,164400,22830430,5150,5150,5150,5150,0
20230622,164300,22830430,5150,5150,5150,5150,0
20230622,164200,22830430,5150,5150,5150,5150,0
20230622,164100,22830430,5150,5150,5150,5150,0
20230622,164000,22830430,5150,5150,5150,5150,0
20230622,163900,22830430,5150,5150,5150,5150,0
20230622,163800,22830430,5150,5150,5150,5150,0
20230622,163700,22830430,5150,5150,5150,5150,0
20230622,163600,22830430,5150,5150,5150,5150,0
20230622,163500,22830430,5150,5150,5150,5150,0
20230622,163400,22830430,5150,5150,5150,5150,0
20230622,163300,22830430,5150,5150,5150,5150,0
20230622,163200,22830430,5150,5150,5150,5150,0
20230622,163100,22830430,5150,5150,5150,5150,0
20230622,163000,22830430,5150,5150,5150,5150,0
20230622,162900,22830430,5150,5150,5150,5150,0
20230622,162800,22830430,5150,5150,5150,5150,0
20230622,162700,22830430,5150,5150,5150,5150,0
20230622,162600,22830430,5150,5150,5150,5150,1
20230622,162500,22830430,5150,5150,5150,5150,0
20230622,162400,22830430,5150,5150,5150,5150,0
20230622,162300,22830430,5150,5150,5150,5150,0
20230622,162200,22830430,5150,5150,5150,5150,0
20230622,162100,22830430,5150,5150,5150,5150,0
20230622,162000,22830430,5150,5150,5150,5150,0
20230622,161900,22830430,5150,5150,5150,5150,0
20230622,161800,22830430,5150,5150,5150,5150,0
20230622,161700,22830430,5150,5150,5150,5150,0
20230622,161600,22830430,5150,5150,5150,5150,0
20230622,161500,22830430,5150,5150,5150,5150,0
20230622,161400,22830430,5150,5150,5150,5150,0
20230622,161300,22830430,5150,5150,5150,5150,0
20230622,161200,22830430,5150,5150,5150,5150,0
20230622,161100,22830430,5150,5150,5150,5150,0
20230622,161000,22830430,5150,5150,5150,5150,0
20230622,160900,22830430,5150,5150,5150,5150,0
20230622,160800,22830430,5150,5150,5150,5150,0
20230622,160700,22830430,5150,5150,5150,5150,0
20230622,160600,22830430,5150,5150,5150,5150,0
20230622,160500,22830430,5150,5150,5150,5150,0
20230622,160400,22830430,5150,5150,5150,5150,0
20230622,160300,22830430,5150,5150,5150,5150,0
20230622,160200,22830430,5150,5150,5150,5150,0
20230622,160100,22830430,5150,5150,5150,5150,0
20230622,160000,22830430,5150,5150,5150,5150,0
20230622,155900,22830430,5150,5150,5150,5150,0
20230622,155800,22830430,5150,5150,5150,5150,0
20230622,155700,22830430,5150,5150,5150,5150,0
20230622,155600,22830430,5150,5150,5150,5150,1
20230622,155500,22830430,5150,5150,5150,5150,0
20230622,155400,22830430,5150,5150,5150,5150,0
20230622,155300,22830430,5150,5150,5150,5150,0
20230622,155200,22830430,5150,5150,5150,5150,0
20230622,155100,22830430,5150,5150,5150,5150,0
20230622,155000,22830430,5150,5150,5150,5150,0
20230622,154900,22830430,5150,5150,5150,5150,0
20230622,154800,22830430,5150,5150,5150,5150,0
20230622,154700,22830430,5150,5150,5150,5150,0
20230622,154600,22830430,5150,5150,5150,5150,0
20230622,154500,22830430,5150,5150,5150,5150,0
20230622,154400,22830430,5150,5150,5150,5150,0
20230622,154300,22830430,5150,5150,5150,5150,0
20230622,154200,22830430,5150,5150,5150,5150,0
20230622,154100,22830430,5150,5150,5150,5150,0
20230622,154000,22830430,5150,5150,5150,5150,0
20230622,153900,22830430,5150,5150,5150,5150,0
20230622,153800,22830430,5150,5150,5150,5150,0
20230622,153700,22830430,5150,5150,5150,5150,0
20230622,153600,22830430,5150,5150,5150,5150,0
20230622,153500,22830430,5150,5150,5150,5150,0
20230622,153400,22830430,5150,5150,5150,5150,0
20230622,153300,22830430,5150,5150,5150,5150,0
20230622,153200,22830430,5150,5150,5150,5150,0
20230622,153100,22830430,5150,5150,5150,5150,0
20230622,153000,22830430,5150,5150,5150,5150,0
20230622,152900,22830430,5150,5150,5150,5150,0
20230622,152800,22830430,5150,5150,5150,5150,0
20230622,152700,22830430,5150,5150,5150,5150,0
20230622,152600,22830430,5150,5150,5150,5150,0
20230622,152500,22830430,5150,5150,5150,5150,0
20230622,152400,22830430,5150,5150,5150,5150,0
20230622,152300,22830430,5150,5150,5150,5150,0
20230622,152200,22830430,5150,5150,5150,5150,0
20230622,152100,22830430,5150,5150,5150,5150,0
20230622,152000,22830430,5150,5150,5150,5150,0
20230622,151900,22830430,5150,5150,5150,5150,0
20230622,151800,22830430,5150,5150,5150,5150,0
20230622,151700,22830430,5150,5150,5150,5150,0
20230622,151600,22830430,5150,5150,5150,5150,1
20230622,151500,22825280,5100,5090,5100,5090,21
20230622,151400,22718380,5110,5110,5110,5110,0
20230622,151300,22718380,5110,5110,5110,5110,0
20230622,151200,22718380,5110,5110,5110,5110,0
20230622,151100,22718380,5110,5110,5110,5110,0
20230622,151000,22718380,5110,5110,5110,5110,0
20230622,150900,22718380,5110,5110,5110,5110,0
20230622,150800,22718380,5110,5110,5110,5110,0
20230622,150700,22718380,5110,5110,5110,5110,0
20230622,150600,22718380,5110,5110,5110,5110,0
20230622,150500,22718380,5110,5110,5110,5110,0
20230622,150400,22718380,5110,5110,5110,5110,0
20230622,150300,22718380,5110,5110,5110,5110,0
20230622,150200,22718380,5110,5110,5110,5110,0
20230622,150100,22718380,5110,5110,5110,5110,0
20230622,150000,22718380,5110,5110,5110,5110,0
20230622,145900,22718380,5110,5110,5110,5110,1
20230622,145800,22713270,5060,5060,5060,5060,0
20230622,145700,22713270,5060,5060,5060,5060,0
20230622,145600,22713270,5060,5100,5100,5060,264
20230622,145500,21370840,5100,5100,5100,5100,0
20230622,145400,21370840,5100,5100,5100,5100,0
20230622,145300,21370840,5100,5100,5100,5100,0
20230622,145200,21370840,5100,5100,5100,5100,0
20230622,145100,21370840,5100,5100,5100,5100,0
20230622,145000,21370840,5100,5100,5100,5100,0
20230622,144900,21370840,5100,5100,5100,5100,0
20230622,144800,21370840,5100,5100,5100,5100,0
20230622,144700,21370840,5100,5100,5100,5100,0
20230622,144600,21370840,5100,5100,5100,5100,0
20230622,144500,21370840,5100,5100,5100,5100,0
20230622,144400,21370840,5100,5100,5100,5100,0
20230622,144300,21370840,5100,5100,5100,5100,0
20230622,144200,21370840,5100,5100,5100,5100,3
20230622,144100,21355540,5100,5100,5100,5100,0
20230622,144000,21355540,5100,5100,5100,5100,0
20230622,143900,21355540,5100,5100,5100,5100,0
20230622,143800,21355540,5100,5100,5100,5100,0
20230622,143700,21355540,5100,5100,5100,5100,0
20230622,143600,21355540,5100,5100,5100,5100,0
20230622,143500,21355540,5100,5100,5100,5100,0
20230622,143400,21355540,5100,5100,5100,5100,0
20230622,143300,21355540,5100,5100,5100,5100,3
20230622,143200,21340240,5100,5100,5100,5100,0
20230622,143100,21340240,5100,5100,5100,5100,0
20230622,143000,21340240,5100,5100,5100,5100,0
20230622,142900,21340240,5100,5100,5100,5100,0
20230622,142800,21340240,5100,5100,5100,5100,3
20230622,142700,21324940,5110,5110,5110,5110,0
20230622,142600,21324940,5110,5110,5110,5110,0
20230622,142500,21324940,5110,5110,5110,5110,0
20230622,142400,21324940,5110,5110,5110,5110,0
20230622,142300,21324940,5110,5110,5110,5110,0
20230622,142200,21324940,5110,5110,5110,5110,0
20230622,142100,21324940,5110,5110,5110,5110,1
20230622,142000,21319830,5110,5110,5110,5110,0
20230622,141900,21319830,5110,5110,5110,5110,0
20230622,141800,21319830,5110,5110,5110,5110,0
20230622,141700,21319830,5110,5110,5110,5110,0
20230622,141600,21319830,5110,5110,5110,5110,542
20230622,141500,18550210,5110,5110,5110,5110,0
20230622,141400,18550210,5110,5110,5110,5110,0
20230622,141300,18550210,5110,5110,5110,5110,0
20230622,141200,18550210,5110,5110,5110,5110,0
20230622,141100,18550210,5110,5110,5110,5110,0
20230622,141000,18550210,5110,5110,5110,5110,0
20230622,140900,18550210,5110,5110,5110,5110,0
20230622,140800,18550210,5110,5110,5110,5110,13
20230622,140700,18483780,5110,5110,5110,5110,0
20230622,140600,18483780,5110,5110,5110,5110,0
20230622,140500,18483780,5110,5110,5110,5110,0
20230622,140400,18483780,5110,5110,5110,5110,0
20230622,140300,18483780,5110,5110,5110,5110,0
20230622,140200,18483780,5110,5110,5110,5110,0
20230622,140100,18483780,5110,5110,5110,5110,0
20230622,140000,18483780,5110,5110,5110,5110,0
20230622,135900,18483780,5110,5110,5110,5110,0
20230622,135800,18483780,5110,5110,5110,5110,0
20230622,135700,18483780,5110,5110,5110,5110,0
20230622,135600,18483780,5110,5110,5110,5110,0
20230622,135500,18483780,5110,5110,5110,5110,0
20230622,135400,18483780,5110,5110,5110,5110,0
20230622,135300,18483780,5110,5110,5110,5110,0
20230622,135200,18483780,5110,5110,5110,5110,0
20230622,135100,18483780,5110,5110,5110,5110,0
20230622,135000,18483780,5110,5110,5110,5110,0
20230622,134900,18483780,5110,5110,5110,5110,0
20230622,134800,18483780,5110,5110,5110,5110,0
20230622,134700,18483780,5110,5110,5110,5110,0
20230622,134600,18483780,5110,5110,5110,5110,0
20230622,134500,18483780,5110,5110,5110,5110,0
20230622,134400,18483780,5110,5110,5110,5110,0
20230622,134300,18483780,5110,5140,5140,5110,35
20230622,134200,18304630,5130,5130,5130,5130,0
20230622,134100,18304630,5130,5130,5130,5130,0
20230622,134000,18304630,5130,5130,5130,5130,0
20230622,133900,18304630,5130,5130,5130,5130,0
20230622,133800,18304630,5130,5130,5130,5130,0
20230622,133700,18304630,5130,5130,5130,5130,0
20230622,133600,18304630,5130,5130,5130,5130,0
20230622,133500,18304630,5130,5130,5130,5130,0
20230622,133400,18304630,5130,5130,5130,5130,0
20230622,133300,18304630,5130,5130,5130,5130,0
20230622,133200,18304630,5130,5130,5130,5130,0
20230622,133100,18304630,5130,5130,5130,5130,0
20230622,133000,18304630,5130,5130,5130,5130,0
20230622,132900,18304630,5130,5130,5130,5130,0
20230622,132800,18304630,5130,5130,5130,5130,0
20230622,132700,18304630,5130,5130,5130,5130,0
20230622,132600,18304630,5130,5130,5130,5130,0
20230622,132500,18304630,5130,5130,5130,5130,0
20230622,132400,18304630,5130,5130,5130,5130,0
20230622,132300,18304630,5130,5130,5130,5130,0
20230622,132200,18304630,5130,5130,5130,5130,0
20230622,132100,18304630,5130,5130,5130,5130,0
20230622,132000,18304630,5130,5130,5130,5130,0
20230622,131900,18304630,5130,5130,5130,5130,0
20230622,131800,18304630,5130,5130,5130,5130,0
20230622,131700,18304630,5130,5180,5180,5120,397
20230622,131600,16264260,5180,5180,5180,5180,0
20230622,131500,16264260,5180,5180,5180,5180,0
20230622,131400,16264260,5180,5180,5180,5180,0
20230622,131300,16264260,5180,5180,5180,5180,0
20230622,131200,16264260,5180,5180,5180,5180,0
20230622,131100,16264260,5180,5180,5180,5180,0
20230622,131000,16264260,5180,5180,5180,5180,0
20230622,130900,16264260,5180,5180,5180,5180,0
20230622,130800,16264260,5180,5180,5180,5180,0
20230622,130700,16264260,5180,5180,5180,5180,0
20230622,130600,16264260,5180,5180,5180,5180,0
20230622,130500,16264260,5180,5180,5180,5180,0
20230622,130400,16264260,5180,5180,5180,5180,0
20230622,130300,16264260,5180,5180,5180,5180,0
20230622,130200,16264260,5180,5180,5180,5180,0
20230622,130100,16264260,5180,5180,5180,5180,0
20230622,130000,16264260,5180,5180,5180,5180,0
20230622,125900,16264260,5180,5180,5180,5180,0
20230622,125800,16264260,5180,5180,5180,5180,0
20230622,125700,16264260,5180,5180,5180,5180,0
20230622,125600,16264260,5180,5180,5180,5180,0
20230622,125500,16264260,5180,5180,5180,5180,0
20230622,125400,16264260,5180,5180,5180,5180,0
20230622,125300,16264260,5180,5180,5180,5180,0
20230622,125200,16264260,5180,5180,5180,5180,0
20230622,125100,16264260,5180,5180,5180,5180,0
20230622,125000,16264260,5180,5180,5180,5180,0
20230622,124900,16264260,5180,5180,5180,5180,0
20230622,124800,16264260,5180,5180,5180,5180,4
20230622,124700,16243540,5180,5180,5180,5180,0
20230622,124600,16243540,5180,5180,5180,5180,0
20230622,124500,16243540,5180,5180,5180,5180,0
20230622,124400,16243540,5180,5180,5180,5180,0
20230622,124300,16243540,5180,5180,5180,5180,0
20230622,124200,16243540,5180,5180,5180,5180,0
20230622,124100,16243540,5180,5180,5180,5180,0
20230622,124000,16243540,5180,5180,5180,5180,0
20230622,123900,16243540,5180,5190,5190,5180,146
20230622,123800,15486760,5200,5200,5200,5200,0
20230622,123700,15486760,5200,5200,5200,5200,0
20230622,123600,15486760,5200,5190,5200,5190,18
20230622,123500,15393200,5180,5180,5180,5180,0
20230622,123400,15393200,5180,5180,5180,5180,0
20230622,123300,15393200,5180,5180,5180,5180,0
20230622,123200,15393200,5180,5180,5180,5180,0
20230622,123100,15393200,5180,5180,5180,5180,0
20230622,123000,15393200,5180,5180,5180,5180,0
20230622,122900,15393200,5180,5180,5180,5180,0
20230622,122800,15393200,5180,5180,5180,5180,0
20230622,122700,15393200,5180,5180,5180,5180,0
20230622,122600,15393200,5180,5180,5180,5180,0
20230622,122500,15393200,5180,5180,5180,5180,0
20230622,122400,15393200,5180,5180,5180,5180,0
20230622,122300,15393200,5180,5180,5180,5180,0
20230622,122200,15393200,5180,5180,5180,5180,0
20230622,122100,15393200,5180,5180,5180,5180,0
20230622,122000,15393200,5180,5180,5180,5180,0
20230622,121900,15393200,5180,5180,5180,5180,0
20230622,121800,15393200,5180,5180,5180,5180,0
20230622,121700,15393200,5180,5180,5180,5180,0
20230622,121600,15393200,5180,5180,5180,5180,0
20230622,121500,15393200,5180,5180,5180,5180,0
20230622,121400,15393200,5180,5180,5180,5180,0
20230622,121300,15393200,5180,5180,5180,5180,0
20230622,121200,15393200,5180,5180,5180,5180,0
20230622,121100,15393200,5180,5180,5180,5180,0
20230622,121000,15393200,5180,5180,5180,5180,0
20230622,120900,15393200,5180,5180,5180,5180,0
20230622,120800,15393200,5180,5180,5180,5180,0
20230622,120700,15393200,5180,5180,5180,5180,0
20230622,120600,15393200,5180,5180,5180,5180,0
20230622,120500,15393200,5180,5180,5180,5180,0
20230622,120400,15393200,5180,5180,5180,5180,0
20230622,120300,15393200,5180,5180,5180,5180,0
20230622,120200,15393200,5180,5180,5180,5180,0
20230622,120100,15393200,5180,5180,5180,5180,0
20230622,120000,15393200,5180,5180,5180,5180,0
20230622,115900,15393200,5180,5180,5180,5180,0
20230622,115800,15393200,5180,5180,5180,5180,0
20230622,115700,15393200,5180,5180,5180,5180,0
20230622,115600,15393200,5180,5180,5180,5180,0
20230622,115500,15393200,5180,5180,5180,5180,7
20230622,115400,15356940,5180,5180,5180,5180,0
20230622,115300,15356940,5180,5180,5180,5180,6
20230622,115200,15325860,5160,5160,5160,5160,0
20230622,115100,15325860,5160,5160,5160,5160,0
20230622,115000,15325860,5160,5160,5160,5160,0
20230622,114900,15325860,5160,5160,5160,5160,0
20230622,114800,15325860,5160,5160,5160,5160,0
20230622,114700,15325860,5160,5160,5160,5160,0
20230622,114600,15325860,5160,5160,5160,5160,0
20230622,114500,15325860,5160,5160,5160,5160,0
20230622,114400,15325860,5160,5160,5160,5160,0
20230622,114300,15325860,5160,5160,5160,5160,0
20230622,114200,15325860,5160,5160,5160,5160,9
20230622,114100,15279420,5170,5170,5170,5170,0
20230622,114000,15279420,5170,5170,5170,5170,0
20230622,113900,15279420,5170,5170,5170,5170,0
20230622,113800,15279420,5170,5170,5170,5170,0
20230622,113700,15279420,5170,5170,5170,5170,0
20230622,113600,15279420,5170,5170,5170,5170,0
20230622,113500,15279420,5170,5170,5170,5170,0
20230622,113400,15279420,5170,5170,5170,5170,0
20230622,113300,15279420,5170,5170,5170,5170,0
20230622,113200,15279420,5170,5180,5180,5170,189
20230622,113100,14302190,5190,5190,5190,5190,0
20230622,113000,14302190,5190,5190,5190,5190,0
20230622,112900,14302190,5190,5190,5190,5190,0
20230622,112800,14302190,5190,5190,5190,5190,0
20230622,112700,14302190,5190,5190,5190,5190,1
20230622,112600,14297000,5200,5200,5200,5200,0
20230622,112500,14297000,5200,5200,5200,5200,0
20230622,112400,14297000,5200,5200,5200,5200,0
20230622,112300,14297000,5200,5200,5200,5200,0
20230622,112200,14297000,5200,5200,5200,5200,0
20230622,112100,14297000,5200,5200,5200,5200,0
20230622,112000,14297000,5200,5200,5200,5200,0
20230622,111900,14297000,5200,5200,5200,5200,0
20230622,111800,14297000,5200,5200,5200,5200,0
20230622,111700,14297000,5200,5200,5200,5200,0
20230622,111600,14297000,5200,5200,5200,5200,0
20230622,111500,14297000,5200,5200,5200,5200,0
20230622,111400,14297000,5200,5200,5200,5200,0
20230622,111300,14297000,5200,5200,5200,5200,0
20230622,111200,14297000,5200,5200,5200,5200,0
20230622,111100,14297000,5200,5200,5200,5200,0
20230622,111000,14297000,5200,5200,5200,5200,0
20230622,110900,14297000,5200,5200,5200,5200,0
20230622,110800,14297000,5200,5200,5200,5200,0
20230622,110700,14297000,5200,5200,5200,5200,0
20230622,110600,14297000,5200,5200,5200,5200,0
20230622,110500,14297000,5200,5200,5200,5200,0
20230622,110400,14297000,5200,5200,5200,5200,0
20230622,110300,14297000,5200,5200,5200,5200,0
20230622,110200,14297000,5200,5200,5200,5200,0
20230622,110100,14297000,5200,5200,5200,5200,0
20230622,110000,14297000,5200,5200,5200,5200,0
20230622,105900,14297000,5200,5200,5200,5200,2
20230622,105800,14286600,5190,5180,5190,5180,2
20230622,105700,14276230,5170,5170,5170,5170,0
20230622,105600,14276230,5170,5170,5170,5170,1
20230622,105500,14271060,5160,5150,5160,5150,202
20230622,105400,13228750,5140,5140,5140,5140,0
20230622,105300,13228750,5140,5140,5140,5140,0
20230622,105200,13228750,5140,5140,5140,5140,0
20230622,105100,13228750,5140,5140,5140,5140,0
20230622,105000,13228750,5140,5140,5140,5140,0
20230622,104900,13228750,5140,5140,5140,5140,0
20230622,104800,13228750,5140,5140,5140,5140,0
20230622,104700,13228750,5140,5140,5140,5140,0
20230622,104600,13228750,5140,5140,5140,5140,0
20230622,104500,13228750,5140,5140,5140,5140,0
20230622,104400,13228750,5140,5140,5140,5140,0
20230622,104300,13228750,5140,5140,5140,5140,157
20230622,104200,12421770,5140,5140,5140,5140,0
20230622,104100,12421770,5140,5140,5140,5140,0
20230622,104000,12421770,5140,5140,5140,5140,0
20230622,103900,12421770,5140,5140,5140,5140,0
20230622,103800,12421770,5140,5140,5140,5140,0
20230622,103700,12421770,5140,5140,5140,5140,0
20230622,103600,12421770,5140,5140,5140,5140,0
20230622,103500,12421770,5140,5140,5140,5140,0
20230622,103400,12421770,5140,5140,5140,5140,0
20230622,103300,12421770,5140,5140,5140,5140,0
20230622,103200,12421770,5140,5140,5140,5140,0
20230622,103100,12421770,5140,5140,5140,5140,4
20230622,103000,12401210,5140,5140,5140,5140,0
20230622,102900,12401210,5140,5140,5140,5140,0
20230622,102800,12401210,5140,5140,5140,5140,0
20230622,102700,12401210,5140,5140,5140,5140,0
20230622,102600,12401210,5140,5140,5140,5140,0
20230622,102500,12401210,5140,5140,5140,5140,0
20230622,102400,12401210,5140,5140,5140,5140,0
20230622,102300,12401210,5140,5140,5140,5140,0
20230622,102200,12401210,5140,5140,5140,5140,0
20230622,102100,12401210,5140,5140,5140,5140,2
20230622,102000,12390930,5130,5130,5130,5130,0
20230622,101900,12390930,5130,5130,5130,5130,0
20230622,101800,12390930,5130,5130,5130,5130,0
20230622,101700,12390930,5130,5130,5130,5130,0
20230622,101600,12390930,5130,5130,5130,5130,0
20230622,101500,12390930,5130,5130,5130,5130,0
20230622,101400,12390930,5130,5130,5130,5130,0
20230622,101300,12390930,5130,5130,5130,5130,0
20230622,101200,12390930,5130,5130,5130,5130,20
20230622,101100,12288330,5130,5130,5130,5130,0
20230622,101000,12288330,5130,5130,5130,5130,0
20230622,100900,12288330,5130,5130,5130,5130,0
20230622,100800,12288330,5130,5130,5130,5130,0
20230622,100700,12288330,5130,5130,5130,5130,0
20230622,100600,12288330,5130,5130,5130,5130,0
20230622,100500,12288330,5130,5130,5130,5130,0
20230622,100400,12288330,5130,5130,5130,5130,0
20230622,100300,12288330,5130,5130,5130,5130,19
20230622,100200,12190860,5130,5130,5130,5130,0
20230622,100100,12190860,5130,5130,5130,5130,0
20230622,100000,12190860,5130,5130,5130,5130,0
20230622,095900,12190860,5130,5130,5130,5130,0
20230622,095800,12190860,5130,5130,5130,5130,0
20230622,095700,12190860,5130,5130,5130,5130,300
20230622,095600,10651860,5120,5120,5120,5120,0
20230622,095500,10651860,5120,5120,5120,5120,0
20230622,095400,10651860,5120,5120,5120,5120,0
20230622,095300,10651860,5120,5120,5120,5120,0
20230622,095200,10651860,5120,5120,5120,5120,0
20230622,095100,10651860,5120,5120,5120,5120,8
20230622,095000,10610900,5120,5120,5120,5120,0
20230622,094900,10610900,5120,5120,5120,5120,0
20230622,094800,10610900,5120,5120,5120,5120,2
20230622,094700,10600660,5100,5100,5100,5100,0
20230622,094600,10600660,5100,5100,5100,5100,0
20230622,094500,10600660,5100,5100,5100,5100,0
20230622,094400,10600660,5100,5100,5100,5100,0
20230622,094300,10600660,5100,5100,5100,5100,0
20230622,094200,10600660,5100,5100,5100,5100,0
20230622,094100,10600660,5100,5100,5100,5100,0
20230622,094000,10600660,5100,5100,5100,5100,0
20230622,093900,10600660,5100,5100,5100,5100,0
20230622,093800,10600660,5100,5100,5100,5100,0
20230622,093700,10600660,5100,5100,5100,5100,0
20230622,093600,10600660,5100,5100,5100,5100,0
20230622,093500,10600660,5100,5100,5100,5100,0
20230622,093400,10600660,5100,5100,5100,5100,0
20230622,093300,10600660,5100,5100,5100,5100,0
20230622,093200,10600660,5100,5100,5100,5100,0
20230622,093100,10600660,5100,5130,5130,5100,2
20230622,093000,10590430,5140,5140,5140,5140,0
20230622,092900,10590430,5140,5140,5140,5130,151
20230622,092800,9814320,5110,5110,5110,5110,0
20230622,092700,9814320,5110,5100,5110,5100,101
20230622,092600,9299200,5110,5110,5110,5110,0
20230622,092500,9299200,5110,5110,5110,5110,0
20230622,092400,9299200,5110,5110,5110,5110,0
20230622,092300,9299200,5110,5080,5110,5080,325
20230622,092200,7643970,5080,5080,5080,5080,0
20230622,092100,7643970,5080,5080,5080,5080,0
20230622,092000,7643970,5080,5080,5080,5080,0
20230622,091900,7643970,5080,5080,5080,5080,0
20230622,091800,7643970,5080,5080,5080,5080,0
20230622,091700,7643970,5080,5080,5080,5080,0
20230622,091600,7643970,5080,5080,5080,5080,0
20230622,091500,7643970,5080,5080,5080,5080,0
20230622,091400,7643970,5080,5080,5080,5080,1
20230622,091300,7638890,5060,5060,5060,5060,2
20230622,091200,7628770,5060,5060,5060,5060,0
20230622,091100,7628770,5060,5060,5060,5060,0
20230622,091000,7628770,5060,5060,5060,5060,0
20230622,090900,7628770,5060,5060,5060,5060,0
20230622,090800,7628770,5060,5040,5060,5030,700
20230622,090700,4101620,5050,5050,5050,5050,166
20230622,090600,3263320,5020,5060,5060,5020,482
20230622,090500,838300,5080,5080,5080,5080,32
20230622,090400,675740,5080,5080,5080,5080,0
20230622,090300,675740,5080,5080,5080,5080,2
20230622,090200,665580,5080,5080,5080,5080,0
20230622,090100,665580,5080,5080,5080,5080,100
20230622,090000,157580,5080,5090,5090,5080,31