KissMeData/083550/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,203200,24746290,5700,5700,5700,5700,283
20230613,203100,24746290,5700,5700,5700,5700,0
20230613,203000,24746290,5700,5700,5700,5700,0
20230613,202900,24746290,5700,5700,5700,5700,0
20230613,202800,24746290,5700,5700,5700,5700,0
20230613,202700,24746290,5700,5700,5700,5700,0
20230613,202600,24746290,5700,5700,5700,5700,0
20230613,202500,24746290,5700,5700,5700,5700,0
20230613,202400,24746290,5700,5700,5700,5700,0
20230613,202300,24746290,5700,5700,5700,5700,0
20230613,202200,24746290,5700,5700,5700,5700,0
20230613,202100,24746290,5700,5700,5700,5700,0
20230613,202000,24746290,5700,5700,5700,5700,0
20230613,201900,24746290,5700,5700,5700,5700,0
20230613,201800,24746290,5700,5700,5700,5700,0
20230613,201700,24746290,5700,5700,5700,5700,0
20230613,201600,24746290,5700,5700,5700,5700,0
20230613,201500,24746290,5700,5700,5700,5700,0
20230613,201400,24746290,5700,5700,5700,5700,0
20230613,201300,24746290,5700,5700,5700,5700,0
20230613,201200,24746290,5700,5700,5700,5700,0
20230613,201100,24746290,5700,5700,5700,5700,0
20230613,201000,24746290,5700,5700,5700,5700,0
20230613,200900,24746290,5700,5700,5700,5700,0
20230613,200800,24746290,5700,5700,5700,5700,0
20230613,200700,24746290,5700,5700,5700,5700,0
20230613,200600,24746290,5700,5700,5700,5700,0
20230613,200500,24746290,5700,5700,5700,5700,0
20230613,200400,24746290,5700,5700,5700,5700,0
20230613,200300,24746290,5700,5700,5700,5700,0
20230613,200200,24746290,5700,5700,5700,5700,283
20230613,200100,24746290,5700,5700,5700,5700,0
20230613,200000,24746290,5700,5700,5700,5700,0
20230613,195900,24746290,5700,5700,5700,5700,0
20230613,195800,24746290,5700,5700,5700,5700,0
20230613,195700,24746290,5700,5700,5700,5700,0
20230613,195600,24746290,5700,5700,5700,5700,0
20230613,195500,24746290,5700,5700,5700,5700,0
20230613,195400,24746290,5700,5700,5700,5700,0
20230613,195300,24746290,5700,5700,5700,5700,0
20230613,195200,24746290,5700,5700,5700,5700,0
20230613,195100,24746290,5700,5700,5700,5700,0
20230613,195000,24746290,5700,5700,5700,5700,0
20230613,194900,24746290,5700,5700,5700,5700,0
20230613,194800,24746290,5700,5700,5700,5700,0
20230613,194700,24746290,5700,5700,5700,5700,0
20230613,194600,24746290,5700,5700,5700,5700,0
20230613,194500,24746290,5700,5700,5700,5700,0
20230613,194400,24746290,5700,5700,5700,5700,0
20230613,194300,24746290,5700,5700,5700,5700,0
20230613,194200,24746290,5700,5700,5700,5700,0
20230613,194100,24746290,5700,5700,5700,5700,0
20230613,194000,24746290,5700,5700,5700,5700,0
20230613,193900,24746290,5700,5700,5700,5700,0
20230613,193800,24746290,5700,5700,5700,5700,0
20230613,193700,24746290,5700,5700,5700,5700,0
20230613,193600,24746290,5700,5700,5700,5700,0
20230613,193500,24746290,5700,5700,5700,5700,0
20230613,193400,24746290,5700,5700,5700,5700,0
20230613,193300,24746290,5700,5700,5700,5700,0
20230613,193200,24746290,5700,5700,5700,5700,283
20230613,193100,24746290,5700,5700,5700,5700,0
20230613,193000,24746290,5700,5700,5700,5700,0
20230613,192900,24746290,5700,5700,5700,5700,0
20230613,192800,24746290,5700,5700,5700,5700,0
20230613,192700,24746290,5700,5700,5700,5700,0
20230613,192600,24746290,5700,5700,5700,5700,0
20230613,192500,24746290,5700,5700,5700,5700,0
20230613,192400,24746290,5700,5700,5700,5700,0
20230613,192300,24746290,5700,5700,5700,5700,0
20230613,192200,24746290,5700,5700,5700,5700,0
20230613,192100,24746290,5700,5700,5700,5700,0
20230613,192000,24746290,5700,5700,5700,5700,0
20230613,191900,24746290,5700,5700,5700,5700,0
20230613,191800,24746290,5700,5700,5700,5700,0
20230613,191700,24746290,5700,5700,5700,5700,0
20230613,191600,24746290,5700,5700,5700,5700,0
20230613,191500,24746290,5700,5700,5700,5700,0
20230613,191400,24746290,5700,5700,5700,5700,0
20230613,191300,24746290,5700,5700,5700,5700,0
20230613,191200,24746290,5700,5700,5700,5700,0
20230613,191100,24746290,5700,5700,5700,5700,0
20230613,191000,24746290,5700,5700,5700,5700,0
20230613,190900,24746290,5700,5700,5700,5700,0
20230613,190800,24746290,5700,5700,5700,5700,0
20230613,190700,24746290,5700,5700,5700,5700,0
20230613,190600,24746290,5700,5700,5700,5700,0
20230613,190500,24746290,5700,5700,5700,5700,0
20230613,190400,24746290,5700,5700,5700,5700,0
20230613,190300,24746290,5700,5700,5700,5700,0
20230613,190200,24746290,5700,5700,5700,5700,283
20230613,190100,24746290,5700,5700,5700,5700,0
20230613,190000,24746290,5700,5700,5700,5700,0
20230613,185900,24746290,5700,5700,5700,5700,0
20230613,185800,24746290,5700,5700,5700,5700,0
20230613,185700,24746290,5700,5700,5700,5700,0
20230613,185600,24746290,5700,5700,5700,5700,0
20230613,185500,24746290,5700,5700,5700,5700,0
20230613,185400,24746290,5700,5700,5700,5700,0
20230613,185300,24746290,5700,5700,5700,5700,0
20230613,185200,24746290,5700,5700,5700,5700,0
20230613,185100,24746290,5700,5700,5700,5700,0
20230613,185000,24746290,5700,5700,5700,5700,0
20230613,184900,24746290,5700,5700,5700,5700,0
20230613,184800,24746290,5700,5700,5700,5700,0
20230613,184700,24746290,5700,5700,5700,5700,0
20230613,184600,24746290,5700,5700,5700,5700,0
20230613,184500,24746290,5700,5700,5700,5700,0
20230613,184400,24746290,5700,5700,5700,5700,0
20230613,184300,24746290,5700,5700,5700,5700,0
20230613,184200,24746290,5700,5700,5700,5700,0
20230613,184100,24746290,5700,5700,5700,5700,0
20230613,184000,24746290,5700,5700,5700,5700,0
20230613,183900,24746290,5700,5700,5700,5700,0
20230613,183800,24746290,5700,5700,5700,5700,0
20230613,183700,24746290,5700,5700,5700,5700,0
20230613,183600,24746290,5700,5700,5700,5700,0
20230613,183500,24746290,5700,5700,5700,5700,0
20230613,183400,24746290,5700,5700,5700,5700,0
20230613,183300,24746290,5700,5700,5700,5700,0
20230613,183200,24746290,5700,5700,5700,5700,283
20230613,183100,24746290,5700,5700,5700,5700,0
20230613,183000,24746290,5700,5700,5700,5700,0
20230613,182900,24746290,5700,5700,5700,5700,0
20230613,182800,24746290,5700,5700,5700,5700,0
20230613,182700,24746290,5700,5700,5700,5700,0
20230613,182600,24746290,5700,5700,5700,5700,0
20230613,182500,24746290,5700,5700,5700,5700,0
20230613,182400,24746290,5700,5700,5700,5700,0
20230613,182300,24746290,5700,5700,5700,5700,0
20230613,182200,24746290,5700,5700,5700,5700,0
20230613,182100,24746290,5700,5700,5700,5700,0
20230613,182000,24746290,5700,5700,5700,5700,0
20230613,181900,24746290,5700,5700,5700,5700,0
20230613,181800,24746290,5700,5700,5700,5700,0
20230613,181700,24746290,5700,5700,5700,5700,0
20230613,181600,24746290,5700,5700,5700,5700,0
20230613,181500,24746290,5700,5700,5700,5700,0
20230613,181400,24746290,5700,5700,5700,5700,0
20230613,181300,24746290,5700,5700,5700,5700,0
20230613,181200,24746290,5700,5700,5700,5700,0
20230613,181100,24746290,5700,5700,5700,5700,0
20230613,181000,24746290,5700,5700,5700,5700,0
20230613,180900,24746290,5700,5700,5700,5700,0
20230613,180800,24746290,5700,5700,5700,5700,0
20230613,180700,24746290,5700,5700,5700,5700,0
20230613,180600,24746290,5700,5700,5700,5700,0
20230613,180500,24746290,5700,5700,5700,5700,0
20230613,180400,24746290,5700,5700,5700,5700,0
20230613,180300,24746290,5700,5700,5700,5700,0
20230613,180200,24746290,5700,5700,5700,5700,283
20230613,180100,24746290,5700,5700,5700,5700,0
20230613,180000,24746290,5700,5700,5700,5700,0
20230613,175900,24746290,5700,5700,5700,5700,0
20230613,175800,24746290,5700,5700,5700,5700,0
20230613,175700,24746290,5700,5700,5700,5700,0
20230613,175600,24746290,5700,5700,5700,5700,0
20230613,175500,24746290,5700,5700,5700,5700,0
20230613,175400,24746290,5700,5700,5700,5700,0
20230613,175300,24746290,5700,5700,5700,5700,0
20230613,175200,24746290,5700,5700,5700,5700,0
20230613,175100,24746290,5700,5700,5700,5700,0
20230613,175000,24746290,5700,5700,5700,5700,0
20230613,174900,24746290,5700,5700,5700,5700,0
20230613,174800,24746290,5700,5700,5700,5700,0
20230613,174700,24746290,5700,5700,5700,5700,0
20230613,174600,24746290,5700,5700,5700,5700,0
20230613,174500,24746290,5700,5700,5700,5700,0
20230613,174400,24746290,5700,5700,5700,5700,0
20230613,174300,24746290,5700,5700,5700,5700,0
20230613,174200,24746290,5700,5700,5700,5700,0
20230613,174100,24746290,5700,5700,5700,5700,0
20230613,174000,24746290,5700,5700,5700,5700,0
20230613,173900,24746290,5700,5700,5700,5700,0
20230613,173800,24746290,5700,5700,5700,5700,0
20230613,173700,24746290,5700,5700,5700,5700,0
20230613,173600,24746290,5700,5700,5700,5700,0
20230613,173500,24746290,5700,5700,5700,5700,0
20230613,173400,24746290,5700,5700,5700,5700,0
20230613,173300,24746290,5700,5700,5700,5700,0
20230613,173200,24746290,5700,5700,5700,5700,283
20230613,173100,24746290,5700,5700,5700,5700,0
20230613,173000,24746290,5700,5700,5700,5700,0
20230613,172900,24746290,5700,5700,5700,5700,0
20230613,172800,24746290,5700,5700,5700,5700,0
20230613,172700,24746290,5700,5700,5700,5700,0
20230613,172600,24746290,5700,5700,5700,5700,0
20230613,172500,24746290,5700,5700,5700,5700,0
20230613,172400,24746290,5700,5700,5700,5700,0
20230613,172300,24746290,5700,5700,5700,5700,0
20230613,172200,24746290,5700,5700,5700,5700,0
20230613,172100,24746290,5700,5700,5700,5700,0
20230613,172000,24746290,5700,5700,5700,5700,0
20230613,171900,24746290,5700,5700,5700,5700,0
20230613,171800,24746290,5700,5700,5700,5700,0
20230613,171700,24746290,5700,5700,5700,5700,0
20230613,171600,24746290,5700,5700,5700,5700,0
20230613,171500,24746290,5700,5700,5700,5700,0
20230613,171400,24746290,5700,5700,5700,5700,0
20230613,171300,24746290,5700,5700,5700,5700,0
20230613,171200,24746290,5700,5700,5700,5700,0
20230613,171100,24746290,5700,5700,5700,5700,0
20230613,171000,24746290,5700,5700,5700,5700,0
20230613,170900,24746290,5700,5700,5700,5700,0
20230613,170800,24746290,5700,5700,5700,5700,0
20230613,170700,24746290,5700,5700,5700,5700,0
20230613,170600,24746290,5700,5700,5700,5700,0
20230613,170500,24746290,5700,5700,5700,5700,0
20230613,170400,24746290,5700,5700,5700,5700,0
20230613,170300,24746290,5700,5700,5700,5700,0
20230613,170200,24746290,5700,5700,5700,5700,283
20230613,170100,24746290,5700,5700,5700,5700,0
20230613,170000,24746290,5700,5700,5700,5700,0
20230613,165900,24746290,5700,5700,5700,5700,0
20230613,165800,24746290,5700,5700,5700,5700,0
20230613,165700,24746290,5700,5700,5700,5700,0
20230613,165600,24746290,5700,5700,5700,5700,0
20230613,165500,24746290,5700,5700,5700,5700,0
20230613,165400,24746290,5700,5700,5700,5700,0
20230613,165300,24746290,5700,5700,5700,5700,0
20230613,165200,24746290,5700,5700,5700,5700,0
20230613,165100,24746290,5700,5700,5700,5700,0
20230613,165000,24746290,5700,5700,5700,5700,0
20230613,164900,24746290,5700,5700,5700,5700,0
20230613,164800,24746290,5700,5700,5700,5700,0
20230613,164700,24746290,5700,5700,5700,5700,0
20230613,164600,24746290,5700,5700,5700,5700,0
20230613,164500,24746290,5700,5700,5700,5700,0
20230613,164400,24746290,5700,5700,5700,5700,0
20230613,164300,24746290,5700,5700,5700,5700,0
20230613,164200,24746290,5700,5700,5700,5700,0
20230613,164100,24746290,5700,5700,5700,5700,0
20230613,164000,24746290,5700,5700,5700,5700,0
20230613,163900,24746290,5700,5700,5700,5700,0
20230613,163800,24746290,5700,5700,5700,5700,0
20230613,163700,24746290,5700,5700,5700,5700,0
20230613,163600,24746290,5700,5700,5700,5700,0
20230613,163500,24746290,5700,5700,5700,5700,0
20230613,163400,24746290,5700,5700,5700,5700,0
20230613,163300,24746290,5700,5700,5700,5700,0
20230613,163200,24746290,5700,5700,5700,5700,283
20230613,163100,24746290,5700,5700,5700,5700,0
20230613,163000,24746290,5700,5700,5700,5700,0
20230613,162900,24746290,5700,5700,5700,5700,0
20230613,162800,24746290,5700,5700,5700,5700,0
20230613,162700,24746290,5700,5700,5700,5700,0
20230613,162600,24746290,5700,5700,5700,5700,0
20230613,162500,24746290,5700,5700,5700,5700,0
20230613,162400,24746290,5700,5700,5700,5700,0
20230613,162300,24746290,5700,5700,5700,5700,0
20230613,162200,24746290,5700,5700,5700,5700,0
20230613,162100,24746290,5700,5700,5700,5700,0
20230613,162000,24746290,5700,5700,5700,5700,0
20230613,161900,24746290,5700,5700,5700,5700,0
20230613,161800,24746290,5700,5700,5700,5700,0
20230613,161700,24746290,5700,5700,5700,5700,0
20230613,161600,24746290,5700,5700,5700,5700,0
20230613,161500,24746290,5700,5700,5700,5700,0
20230613,161400,24746290,5700,5700,5700,5700,0
20230613,161300,24746290,5700,5700,5700,5700,0
20230613,161200,24746290,5700,5700,5700,5700,0
20230613,161100,24746290,5700,5700,5700,5700,0
20230613,161000,24746290,5700,5700,5700,5700,0
20230613,160900,24746290,5700,5700,5700,5700,0
20230613,160800,24746290,5700,5700,5700,5700,0
20230613,160700,24746290,5700,5700,5700,5700,0
20230613,160600,24746290,5700,5700,5700,5700,0
20230613,160500,24746290,5700,5700,5700,5700,0
20230613,160400,24746290,5700,5700,5700,5700,0
20230613,160300,24746290,5700,5700,5700,5700,0
20230613,160200,24746290,5700,5700,5700,5700,283
20230613,160100,24746290,5700,5700,5700,5700,0
20230613,160000,24746290,5700,5700,5700,5700,0
20230613,155900,24746290,5700,5700,5700,5700,0
20230613,155800,24746290,5700,5700,5700,5700,0
20230613,155700,24746290,5700,5700,5700,5700,0
20230613,155600,24746290,5700,5700,5700,5700,0
20230613,155500,24746290,5700,5700,5700,5700,0
20230613,155400,24746290,5700,5700,5700,5700,0
20230613,155300,24746290,5700,5700,5700,5700,0
20230613,155200,24746290,5700,5700,5700,5700,0
20230613,155100,24746290,5700,5700,5700,5700,0
20230613,155000,24746290,5700,5700,5700,5700,0
20230613,154900,24746290,5700,5700,5700,5700,0
20230613,154800,24746290,5700,5700,5700,5700,0
20230613,154700,24746290,5700,5700,5700,5700,0
20230613,154600,24746290,5700,5700,5700,5700,0
20230613,154500,24746290,5700,5700,5700,5700,0
20230613,154400,24746290,5700,5700,5700,5700,0
20230613,154300,24746290,5700,5700,5700,5700,0
20230613,154200,24746290,5700,5700,5700,5700,0
20230613,154100,24746290,5700,5700,5700,5700,0
20230613,154000,24746290,5700,5700,5700,5700,0
20230613,153900,24746290,5700,5700,5700,5700,0
20230613,153800,24746290,5700,5700,5700,5700,0
20230613,153700,24746290,5700,5700,5700,5700,0
20230613,153600,24746290,5700,5700,5700,5700,0
20230613,153500,24746290,5700,5700,5700,5700,0
20230613,153400,24746290,5700,5700,5700,5700,0
20230613,153300,24746290,5700,5700,5700,5700,0
20230613,153200,24746290,5700,5700,5700,5700,283
20230613,153100,24746290,5700,5700,5700,5700,0
20230613,153000,24746290,5700,5700,5700,5700,283
20230613,152900,23133190,5690,5690,5690,5690,0
20230613,152800,23133190,5690,5690,5690,5690,0
20230613,152700,23133190,5690,5690,5690,5690,0
20230613,152600,23133190,5690,5690,5690,5690,0
20230613,152500,23133190,5690,5690,5690,5690,0
20230613,152400,23133190,5690,5690,5690,5690,0
20230613,152300,23133190,5690,5690,5690,5690,0
20230613,152200,23133190,5690,5690,5690,5690,0
20230613,152100,23133190,5690,5690,5690,5690,0
20230613,152000,23133190,5690,5690,5690,5690,0
20230613,151900,23133190,5690,5690,5690,5690,0
20230613,151800,23133190,5690,5690,5690,5690,0
20230613,151700,23133190,5690,5690,5690,5690,54
20230613,151600,22825930,5690,5690,5690,5690,0
20230613,151500,22825930,5690,5690,5690,5690,259
20230613,151400,21352220,5680,5680,5680,5680,0
20230613,151300,21352220,5680,5680,5680,5680,0
20230613,151200,21352220,5680,5680,5680,5680,0
20230613,151100,21352220,5680,5680,5680,5680,472
20230613,151000,18671260,5680,5680,5680,5680,0
20230613,150900,18671260,5680,5680,5680,5680,0
20230613,150800,18671260,5680,5680,5680,5680,0
20230613,150700,18671260,5680,5680,5680,5680,0
20230613,150600,18671260,5680,5680,5680,5680,0
20230613,150500,18671260,5680,5680,5680,5680,0
20230613,150400,18671260,5680,5680,5680,5680,0
20230613,150300,18671260,5680,5680,5680,5680,5
20230613,150200,18642860,5680,5680,5680,5680,0
20230613,150100,18642860,5680,5680,5680,5680,5
20230613,150000,18614460,5680,5680,5680,5680,0
20230613,145900,18614460,5680,5680,5680,5680,0
20230613,145800,18614460,5680,5680,5680,5680,0
20230613,145700,18614460,5680,5680,5680,5680,0
20230613,145600,18614460,5680,5680,5680,5680,0
20230613,145500,18614460,5680,5680,5680,5680,0
20230613,145400,18614460,5680,5680,5680,5680,0
20230613,145300,18614460,5680,5680,5680,5680,0
20230613,145200,18614460,5680,5680,5680,5680,10
20230613,145100,18557660,5680,5680,5680,5680,0
20230613,145000,18557660,5680,5680,5680,5680,0
20230613,144900,18557660,5680,5670,5680,5670,49
20230613,144800,18279820,5670,5670,5670,5670,35
20230613,144700,18081370,5680,5680,5680,5680,0
20230613,144600,18081370,5680,5680,5680,5680,0
20230613,144500,18081370,5680,5680,5680,5680,0
20230613,144400,18081370,5680,5680,5680,5680,0
20230613,144300,18081370,5680,5680,5680,5680,0
20230613,144200,18081370,5680,5680,5680,5680,21
20230613,144100,17962090,5680,5680,5680,5680,35
20230613,144000,17763290,5680,5680,5680,5680,0
20230613,143900,17763290,5680,5680,5680,5680,20
20230613,143800,17649690,5680,5680,5680,5680,0
20230613,143700,17649690,5680,5680,5680,5680,2
20230613,143600,17638330,5680,5680,5680,5680,78
20230613,143500,17195290,5680,5680,5680,5680,0
20230613,143400,17195290,5680,5680,5680,5680,2
20230613,143300,17183930,5680,5680,5680,5680,10
20230613,143200,17127130,5670,5670,5670,5670,0
20230613,143100,17127130,5670,5670,5670,5670,0
20230613,143000,17127130,5670,5670,5670,5670,0
20230613,142900,17127130,5670,5670,5670,5670,49
20230613,142800,16849300,5670,5670,5670,5670,0
20230613,142700,16849300,5670,5670,5670,5670,0
20230613,142600,16849300,5670,5670,5670,5670,3
20230613,142500,16832290,5680,5680,5680,5680,0
20230613,142400,16832290,5680,5680,5680,5680,0
20230613,142300,16832290,5680,5680,5680,5680,0
20230613,142200,16832290,5680,5680,5680,5680,0
20230613,142100,16832290,5680,5680,5680,5680,0
20230613,142000,16832290,5680,5680,5680,5680,0
20230613,141900,16832290,5680,5680,5680,5680,0
20230613,141800,16832290,5680,5680,5680,5680,19
20230613,141700,16724370,5680,5680,5680,5680,0
20230613,141600,16724370,5680,5680,5680,5680,0
20230613,141500,16724370,5680,5680,5680,5680,0
20230613,141400,16724370,5680,5680,5680,5680,0
20230613,141300,16724370,5680,5680,5680,5680,0
20230613,141200,16724370,5680,5680,5680,5680,0
20230613,141100,16724370,5680,5680,5680,5680,1
20230613,141000,16718690,5680,5680,5680,5680,0
20230613,140900,16718690,5680,5680,5680,5680,0
20230613,140800,16718690,5680,5680,5680,5680,0
20230613,140700,16718690,5680,5680,5680,5680,0
20230613,140600,16718690,5680,5680,5680,5680,2
20230613,140500,16707330,5680,5680,5680,5680,0
20230613,140400,16707330,5680,5680,5680,5680,0
20230613,140300,16707330,5680,5680,5680,5680,0
20230613,140200,16707330,5680,5680,5680,5680,0
20230613,140100,16707330,5680,5680,5680,5680,0
20230613,140000,16707330,5680,5680,5680,5680,0
20230613,135900,16707330,5680,5680,5680,5680,0
20230613,135800,16707330,5680,5680,5680,5680,0
20230613,135700,16707330,5680,5680,5680,5680,0
20230613,135600,16707330,5680,5680,5680,5680,200
20230613,135500,15571330,5680,5680,5680,5680,0
20230613,135400,15571330,5680,5680,5680,5680,0
20230613,135300,15571330,5680,5680,5680,5680,0
20230613,135200,15571330,5680,5680,5680,5680,0
20230613,135100,15571330,5680,5680,5680,5680,0
20230613,135000,15571330,5680,5680,5680,5680,0
20230613,134900,15571330,5680,5680,5680,5680,0
20230613,134800,15571330,5680,5680,5680,5680,0
20230613,134700,15571330,5680,5680,5680,5680,0
20230613,134600,15571330,5680,5680,5680,5680,0
20230613,134500,15571330,5680,5680,5680,5680,11
20230613,134400,15508850,5690,5690,5690,5690,0
20230613,134300,15508850,5690,5690,5690,5690,0
20230613,134200,15508850,5690,5690,5690,5690,0
20230613,134100,15508850,5690,5690,5690,5690,0
20230613,134000,15508850,5690,5690,5690,5690,0
20230613,133900,15508850,5690,5690,5690,5690,0
20230613,133800,15508850,5690,5690,5690,5690,0
20230613,133700,15508850,5690,5690,5690,5690,0
20230613,133600,15508850,5690,5690,5690,5690,0
20230613,133500,15508850,5690,5690,5690,5690,0
20230613,133400,15508850,5690,5690,5690,5690,0
20230613,133300,15508850,5690,5690,5690,5690,0
20230613,133200,15508850,5690,5690,5690,5690,0
20230613,133100,15508850,5690,5690,5690,5690,0
20230613,133000,15508850,5690,5690,5690,5690,0
20230613,132900,15508850,5690,5690,5690,5690,6
20230613,132800,15474710,5680,5680,5680,5680,0
20230613,132700,15474710,5680,5680,5680,5680,0
20230613,132600,15474710,5680,5680,5680,5680,320
20230613,132500,13657110,5690,5690,5690,5690,0
20230613,132400,13657110,5690,5690,5690,5690,0
20230613,132300,13657110,5690,5690,5690,5690,0
20230613,132200,13657110,5690,5690,5690,5690,0
20230613,132100,13657110,5690,5690,5690,5690,0
20230613,132000,13657110,5690,5690,5690,5690,0
20230613,131900,13657110,5690,5690,5690,5690,0
20230613,131800,13657110,5690,5690,5690,5690,0
20230613,131700,13657110,5690,5690,5690,5690,0
20230613,131600,13657110,5690,5690,5690,5690,0
20230613,131500,13657110,5690,5690,5690,5690,0
20230613,131400,13657110,5690,5690,5690,5690,0
20230613,131300,13657110,5690,5690,5690,5690,0
20230613,131200,13657110,5690,5690,5690,5690,0
20230613,131100,13657110,5690,5690,5690,5690,0
20230613,131000,13657110,5690,5690,5690,5690,0
20230613,130900,13657110,5690,5690,5690,5690,142
20230613,130800,12849130,5700,5700,5700,5700,0
20230613,130700,12849130,5700,5700,5700,5700,0
20230613,130600,12849130,5700,5700,5700,5700,0
20230613,130500,12849130,5700,5700,5700,5700,3
20230613,130400,12832030,5690,5690,5690,5690,0
20230613,130300,12832030,5690,5690,5690,5690,0
20230613,130200,12832030,5690,5690,5690,5690,0
20230613,130100,12832030,5690,5690,5690,5690,0
20230613,130000,12832030,5690,5690,5690,5690,0
20230613,125900,12832030,5690,5690,5690,5690,0
20230613,125800,12832030,5690,5690,5690,5690,0
20230613,125700,12832030,5690,5690,5690,5690,0
20230613,125600,12832030,5690,5690,5690,5690,14
20230613,125500,12752370,5690,5690,5690,5690,0
20230613,125400,12752370,5690,5690,5690,5690,0
20230613,125300,12752370,5690,5690,5690,5690,0
20230613,125200,12752370,5690,5690,5690,5690,0
20230613,125100,12752370,5690,5690,5690,5690,0
20230613,125000,12752370,5690,5690,5690,5690,0
20230613,124900,12752370,5690,5690,5690,5690,0
20230613,124800,12752370,5690,5690,5690,5690,5
20230613,124700,12723920,5690,5690,5690,5690,0
20230613,124600,12723920,5690,5690,5690,5690,0
20230613,124500,12723920,5690,5690,5690,5690,0
20230613,124400,12723920,5690,5690,5690,5690,0
20230613,124300,12723920,5690,5690,5690,5690,0
20230613,124200,12723920,5690,5690,5690,5690,0
20230613,124100,12723920,5690,5690,5690,5690,0
20230613,124000,12723920,5690,5690,5690,5690,38
20230613,123900,12507700,5710,5710,5710,5710,0
20230613,123800,12507700,5710,5710,5710,5710,0
20230613,123700,12507700,5710,5710,5710,5710,0
20230613,123600,12507700,5710,5710,5710,5710,0
20230613,123500,12507700,5710,5710,5710,5710,0
20230613,123400,12507700,5710,5710,5710,5710,0
20230613,123300,12507700,5710,5710,5710,5710,0
20230613,123200,12507700,5710,5710,5710,5710,0
20230613,123100,12507700,5710,5710,5710,5710,0
20230613,123000,12507700,5710,5710,5710,5710,0
20230613,122900,12507700,5710,5710,5710,5710,0
20230613,122800,12507700,5710,5710,5710,5710,0
20230613,122700,12507700,5710,5710,5710,5710,0
20230613,122600,12507700,5710,5710,5710,5710,0
20230613,122500,12507700,5710,5710,5710,5710,0
20230613,122400,12507700,5710,5710,5710,5710,0
20230613,122300,12507700,5710,5710,5710,5710,0
20230613,122200,12507700,5710,5710,5710,5710,0
20230613,122100,12507700,5710,5710,5710,5710,0
20230613,122000,12507700,5710,5710,5710,5710,0
20230613,121900,12507700,5710,5710,5710,5710,0
20230613,121800,12507700,5710,5710,5710,5710,0
20230613,121700,12507700,5710,5710,5710,5710,0
20230613,121600,12507700,5710,5710,5710,5710,0
20230613,121500,12507700,5710,5710,5710,5710,0
20230613,121400,12507700,5710,5700,5710,5700,60
20230613,121300,12165440,5700,5700,5700,5700,0
20230613,121200,12165440,5700,5700,5700,5700,0
20230613,121100,12165440,5700,5700,5700,5700,0
20230613,121000,12165440,5700,5700,5700,5700,150
20230613,120900,11310440,5690,5690,5690,5690,0
20230613,120800,11310440,5690,5690,5690,5690,4
20230613,120700,11287680,5680,5680,5680,5680,0
20230613,120600,11287680,5680,5680,5680,5680,0
20230613,120500,11287680,5680,5680,5680,5680,0
20230613,120400,11287680,5680,5680,5680,5680,0
20230613,120300,11287680,5680,5680,5680,5680,0
20230613,120200,11287680,5680,5680,5680,5680,0
20230613,120100,11287680,5680,5680,5680,5680,0
20230613,120000,11287680,5680,5680,5680,5680,0
20230613,115900,11287680,5680,5680,5680,5680,0
20230613,115800,11287680,5680,5680,5680,5680,0
20230613,115700,11287680,5680,5680,5680,5680,0
20230613,115600,11287680,5680,5680,5680,5680,0
20230613,115500,11287680,5680,5680,5680,5680,0
20230613,115400,11287680,5680,5680,5680,5680,0
20230613,115300,11287680,5680,5680,5680,5680,0
20230613,115200,11287680,5680,5680,5680,5680,19
20230613,115100,11179760,5700,5700,5700,5700,15
20230613,115000,11094260,5700,5700,5700,5700,0
20230613,114900,11094260,5700,5700,5700,5700,5
20230613,114800,11065760,5700,5700,5700,5700,0
20230613,114700,11065760,5700,5700,5700,5700,0
20230613,114600,11065760,5700,5700,5700,5700,0
20230613,114500,11065760,5700,5700,5700,5700,0
20230613,114400,11065760,5700,5700,5700,5700,0
20230613,114300,11065760,5700,5700,5700,5700,200
20230613,114200,9925760,5690,5690,5690,5690,0
20230613,114100,9925760,5690,5690,5690,5690,0
20230613,114000,9925760,5690,5690,5690,5690,0
20230613,113900,9925760,5690,5690,5690,5690,30
20230613,113800,9755060,5690,5690,5690,5690,79
20230613,113700,9305550,5690,5690,5690,5690,0
20230613,113600,9305550,5690,5690,5690,5690,0
20230613,113500,9305550,5690,5690,5690,5690,0
20230613,113400,9305550,5690,5690,5690,5690,0
20230613,113300,9305550,5690,5690,5690,5690,123
20230613,113200,8605680,5680,5680,5680,5680,0
20230613,113100,8605680,5680,5680,5680,5680,0
20230613,113000,8605680,5680,5680,5680,5680,0
20230613,112900,8605680,5680,5680,5680,5680,0
20230613,112800,8605680,5680,5680,5680,5680,0
20230613,112700,8605680,5680,5680,5680,5680,0
20230613,112600,8605680,5680,5680,5680,5680,0
20230613,112500,8605680,5680,5680,5680,5680,0
20230613,112400,8605680,5680,5680,5680,5680,0
20230613,112300,8605680,5680,5680,5680,5680,0
20230613,112200,8605680,5680,5680,5680,5680,0
20230613,112100,8605680,5680,5680,5680,5680,0
20230613,112000,8605680,5680,5680,5680,5680,0
20230613,111900,8605680,5680,5680,5680,5680,11
20230613,111800,8543200,5680,5680,5680,5680,0
20230613,111700,8543200,5680,5680,5680,5680,0
20230613,111600,8543200,5680,5680,5680,5680,0
20230613,111500,8543200,5680,5680,5680,5680,0
20230613,111400,8543200,5680,5680,5680,5680,0
20230613,111300,8543200,5680,5680,5680,5680,0
20230613,111200,8543200,5680,5680,5680,5680,0
20230613,111100,8543200,5680,5680,5680,5680,0
20230613,111000,8543200,5680,5690,5690,5680,20
20230613,110900,8429580,5700,5700,5700,5700,0
20230613,110800,8429580,5700,5700,5700,5700,0
20230613,110700,8429580,5700,5700,5700,5700,0
20230613,110600,8429580,5700,5700,5700,5700,0
20230613,110500,8429580,5700,5700,5700,5700,1
20230613,110400,8423880,5700,5700,5700,5700,0
20230613,110300,8423880,5700,5700,5700,5700,0
20230613,110200,8423880,5700,5700,5700,5700,0
20230613,110100,8423880,5700,5700,5700,5700,0
20230613,110000,8423880,5700,5700,5700,5700,0
20230613,105900,8423880,5700,5700,5700,5700,0
20230613,105800,8423880,5700,5700,5700,5700,0
20230613,105700,8423880,5700,5700,5700,5700,0
20230613,105600,8423880,5700,5700,5700,5700,0
20230613,105500,8423880,5700,5700,5700,5700,0
20230613,105400,8423880,5700,5700,5700,5700,0
20230613,105300,8423880,5700,5700,5700,5700,0
20230613,105200,8423880,5700,5700,5700,5700,0
20230613,105100,8423880,5700,5700,5700,5700,2
20230613,105000,8412480,5680,5680,5680,5680,0
20230613,104900,8412480,5680,5680,5680,5680,0
20230613,104800,8412480,5680,5680,5680,5680,0
20230613,104700,8412480,5680,5680,5680,5680,0
20230613,104600,8412480,5680,5680,5680,5680,1
20230613,104500,8406800,5710,5710,5710,5710,0
20230613,104400,8406800,5710,5710,5710,5710,17
20230613,104300,8309730,5700,5700,5700,5700,0
20230613,104200,8309730,5700,5700,5700,5700,0
20230613,104100,8309730,5700,5700,5700,5700,0
20230613,104000,8309730,5700,5700,5700,5700,51
20230613,103900,8019030,5700,5700,5700,5700,0
20230613,103800,8019030,5700,5700,5700,5700,0
20230613,103700,8019030,5700,5700,5700,5700,0
20230613,103600,8019030,5700,5700,5700,5700,0
20230613,103500,8019030,5700,5700,5700,5700,20
20230613,103400,7905030,5700,5700,5700,5700,0
20230613,103300,7905030,5700,5700,5700,5700,0
20230613,103200,7905030,5700,5700,5700,5700,0
20230613,103100,7905030,5700,5700,5700,5700,0
20230613,103000,7905030,5700,5700,5700,5700,0
20230613,102900,7905030,5700,5700,5700,5700,0
20230613,102800,7905030,5700,5700,5700,5700,0
20230613,102700,7905030,5700,5700,5700,5700,0
20230613,102600,7905030,5700,5700,5700,5700,0
20230613,102500,7905030,5700,5700,5700,5700,0
20230613,102400,7905030,5700,5700,5700,5700,0
20230613,102300,7905030,5700,5700,5700,5700,0
20230613,102200,7905030,5700,5700,5700,5700,0
20230613,102100,7905030,5700,5690,5710,5690,21
20230613,102000,7785480,5690,5680,5690,5680,10
20230613,101900,7728610,5670,5670,5670,5670,0
20230613,101800,7728610,5670,5670,5670,5670,0
20230613,101700,7728610,5670,5670,5670,5670,1
20230613,101600,7722940,5670,5670,5670,5670,33
20230613,101500,7535830,5650,5650,5650,5650,0
20230613,101400,7535830,5650,5650,5650,5650,0
20230613,101300,7535830,5650,5650,5650,5650,6
20230613,101200,7501930,5630,5660,5660,5630,128
20230613,101100,6779570,5650,5670,5670,5650,100
20230613,101000,6213450,5670,5680,5680,5670,38
20230613,100900,5997770,5690,5690,5690,5690,0
20230613,100800,5997770,5690,5690,5690,5690,12
20230613,100700,5929490,5700,5700,5700,5700,0
20230613,100600,5929490,5700,5700,5700,5700,0
20230613,100500,5929490,5700,5700,5700,5700,34
20230613,100400,5735690,5720,5720,5720,5720,0
20230613,100300,5735690,5720,5720,5720,5720,0
20230613,100200,5735690,5720,5720,5720,5720,0
20230613,100100,5735690,5720,5720,5720,5720,0
20230613,100000,5735690,5720,5710,5720,5710,3
20230613,095900,5718540,5700,5700,5700,5700,0
20230613,095800,5718540,5700,5700,5700,5700,34
20230613,095700,5524740,5720,5720,5720,5720,0
20230613,095600,5524740,5720,5720,5720,5720,0
20230613,095500,5524740,5720,5720,5720,5720,0
20230613,095400,5524740,5720,5720,5720,5720,0
20230613,095300,5524740,5720,5720,5720,5720,0
20230613,095200,5524740,5720,5720,5720,5720,0
20230613,095100,5524740,5720,5720,5720,5720,0
20230613,095000,5524740,5720,5720,5720,5720,3
20230613,094900,5507580,5700,5700,5700,5700,0
20230613,094800,5507580,5700,5700,5700,5700,0
20230613,094700,5507580,5700,5710,5710,5700,34
20230613,094600,5313480,5710,5710,5710,5710,0
20230613,094500,5313480,5710,5710,5710,5710,0
20230613,094400,5313480,5710,5710,5710,5710,0
20230613,094300,5313480,5710,5710,5710,5710,11
20230613,094200,5250670,5690,5690,5690,5690,0
20230613,094100,5250670,5690,5690,5690,5690,0
20230613,094000,5250670,5690,5690,5690,5690,0
20230613,093900,5250670,5690,5700,5700,5690,5
20230613,093800,5222200,5720,5720,5720,5720,0
20230613,093700,5222200,5720,5720,5720,5720,0
20230613,093600,5222200,5720,5720,5720,5720,0
20230613,093500,5222200,5720,5710,5720,5710,4
20230613,093400,5199330,5740,5740,5740,5740,0
20230613,093300,5199330,5740,5740,5740,5740,0
20230613,093200,5199330,5740,5740,5740,5740,0
20230613,093100,5199330,5740,5740,5740,5740,0
20230613,093000,5199330,5740,5720,5740,5720,28
20230613,092900,5039120,5750,5750,5750,5750,0
20230613,092800,5039120,5750,5710,5760,5690,141
20230613,092700,4233060,5760,5690,5760,5690,130
20230613,092600,3487290,5680,5680,5680,5680,0
20230613,092500,3487290,5680,5680,5680,5680,0
20230613,092400,3487290,5680,5680,5680,5680,0
20230613,092300,3487290,5680,5680,5680,5680,0
20230613,092200,3487290,5680,5680,5680,5680,0
20230613,092100,3487290,5680,5680,5680,5680,0
20230613,092000,3487290,5680,5680,5680,5680,0
20230613,091900,3487290,5680,5680,5680,5680,0
20230613,091800,3487290,5680,5680,5680,5680,0
20230613,091700,3487290,5680,5680,5680,5680,0
20230613,091600,3487290,5680,5680,5680,5680,0
20230613,091500,3487290,5680,5680,5680,5680,0
20230613,091400,3487290,5680,5680,5680,5680,0
20230613,091300,3487290,5680,5680,5680,5680,290
20230613,091200,1840090,5680,5680,5680,5680,0
20230613,091100,1840090,5680,5680,5680,5670,67
20230613,091000,1459540,5680,5680,5680,5680,0
20230613,090900,1459540,5680,5680,5680,5680,128
20230613,090800,732500,5660,5660,5660,5660,0
20230613,090700,732500,5660,5660,5660,5660,0
20230613,090600,732500,5660,5660,5660,5660,1
20230613,090500,726840,5660,5660,5660,5660,0
20230613,090400,726840,5660,5660,5660,5660,0
20230613,090300,726840,5660,5660,5660,5660,0
20230613,090200,726840,5660,5660,5660,5660,0
20230613,090100,726840,5660,5660,5660,5660,10
20230613,090000,670240,5680,5680,5680,5680,118