KissMeData/083550/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,200000,41753300,5560,5560,5560,5560,184
20230620,195900,41753300,5560,5560,5560,5560,0
20230620,195800,41753300,5560,5560,5560,5560,0
20230620,195700,41753300,5560,5560,5560,5560,0
20230620,195600,41753300,5560,5560,5560,5560,0
20230620,195500,41753300,5560,5560,5560,5560,0
20230620,195400,41753300,5560,5560,5560,5560,0
20230620,195300,41753300,5560,5560,5560,5560,0
20230620,195200,41753300,5560,5560,5560,5560,0
20230620,195100,41753300,5560,5560,5560,5560,0
20230620,195000,41753300,5560,5560,5560,5560,0
20230620,194900,41753300,5560,5560,5560,5560,0
20230620,194800,41753300,5560,5560,5560,5560,0
20230620,194700,41753300,5560,5560,5560,5560,0
20230620,194600,41753300,5560,5560,5560,5560,0
20230620,194500,41753300,5560,5560,5560,5560,0
20230620,194400,41753300,5560,5560,5560,5560,0
20230620,194300,41753300,5560,5560,5560,5560,0
20230620,194200,41753300,5560,5560,5560,5560,0
20230620,194100,41753300,5560,5560,5560,5560,0
20230620,194000,41753300,5560,5560,5560,5560,0
20230620,193900,41753300,5560,5560,5560,5560,0
20230620,193800,41753300,5560,5560,5560,5560,0
20230620,193700,41753300,5560,5560,5560,5560,0
20230620,193600,41753300,5560,5560,5560,5560,0
20230620,193500,41753300,5560,5560,5560,5560,0
20230620,193400,41753300,5560,5560,5560,5560,0
20230620,193300,41753300,5560,5560,5560,5560,0
20230620,193200,41753300,5560,5560,5560,5560,0
20230620,193100,41753300,5560,5560,5560,5560,0
20230620,193000,41753300,5560,5560,5560,5560,184
20230620,192900,41753300,5560,5560,5560,5560,0
20230620,192800,41753300,5560,5560,5560,5560,0
20230620,192700,41753300,5560,5560,5560,5560,0
20230620,192600,41753300,5560,5560,5560,5560,0
20230620,192500,41753300,5560,5560,5560,5560,0
20230620,192400,41753300,5560,5560,5560,5560,0
20230620,192300,41753300,5560,5560,5560,5560,0
20230620,192200,41753300,5560,5560,5560,5560,0
20230620,192100,41753300,5560,5560,5560,5560,0
20230620,192000,41753300,5560,5560,5560,5560,0
20230620,191900,41753300,5560,5560,5560,5560,0
20230620,191800,41753300,5560,5560,5560,5560,0
20230620,191700,41753300,5560,5560,5560,5560,0
20230620,191600,41753300,5560,5560,5560,5560,0
20230620,191500,41753300,5560,5560,5560,5560,0
20230620,191400,41753300,5560,5560,5560,5560,0
20230620,191300,41753300,5560,5560,5560,5560,0
20230620,191200,41753300,5560,5560,5560,5560,0
20230620,191100,41753300,5560,5560,5560,5560,0
20230620,191000,41753300,5560,5560,5560,5560,0
20230620,190900,41753300,5560,5560,5560,5560,0
20230620,190800,41753300,5560,5560,5560,5560,0
20230620,190700,41753300,5560,5560,5560,5560,0
20230620,190600,41753300,5560,5560,5560,5560,0
20230620,190500,41753300,5560,5560,5560,5560,0
20230620,190400,41753300,5560,5560,5560,5560,0
20230620,190300,41753300,5560,5560,5560,5560,0
20230620,190200,41753300,5560,5560,5560,5560,0
20230620,190100,41753300,5560,5560,5560,5560,0
20230620,190000,41753300,5560,5560,5560,5560,184
20230620,185900,41753300,5560,5560,5560,5560,0
20230620,185800,41753300,5560,5560,5560,5560,0
20230620,185700,41753300,5560,5560,5560,5560,0
20230620,185600,41753300,5560,5560,5560,5560,0
20230620,185500,41753300,5560,5560,5560,5560,0
20230620,185400,41753300,5560,5560,5560,5560,0
20230620,185300,41753300,5560,5560,5560,5560,0
20230620,185200,41753300,5560,5560,5560,5560,0
20230620,185100,41753300,5560,5560,5560,5560,0
20230620,185000,41753300,5560,5560,5560,5560,0
20230620,184900,41753300,5560,5560,5560,5560,0
20230620,184800,41753300,5560,5560,5560,5560,0
20230620,184700,41753300,5560,5560,5560,5560,0
20230620,184600,41753300,5560,5560,5560,5560,0
20230620,184500,41753300,5560,5560,5560,5560,0
20230620,184400,41753300,5560,5560,5560,5560,0
20230620,184300,41753300,5560,5560,5560,5560,0
20230620,184200,41753300,5560,5560,5560,5560,0
20230620,184100,41753300,5560,5560,5560,5560,0
20230620,184000,41753300,5560,5560,5560,5560,0
20230620,183900,41753300,5560,5560,5560,5560,0
20230620,183800,41753300,5560,5560,5560,5560,0
20230620,183700,41753300,5560,5560,5560,5560,0
20230620,183600,41753300,5560,5560,5560,5560,0
20230620,183500,41753300,5560,5560,5560,5560,0
20230620,183400,41753300,5560,5560,5560,5560,0
20230620,183300,41753300,5560,5560,5560,5560,0
20230620,183200,41753300,5560,5560,5560,5560,0
20230620,183100,41753300,5560,5560,5560,5560,0
20230620,183000,41753300,5560,5560,5560,5560,184
20230620,182900,41753300,5560,5560,5560,5560,0
20230620,182800,41753300,5560,5560,5560,5560,0
20230620,182700,41753300,5560,5560,5560,5560,0
20230620,182600,41753300,5560,5560,5560,5560,0
20230620,182500,41753300,5560,5560,5560,5560,0
20230620,182400,41753300,5560,5560,5560,5560,0
20230620,182300,41753300,5560,5560,5560,5560,0
20230620,182200,41753300,5560,5560,5560,5560,0
20230620,182100,41753300,5560,5560,5560,5560,0
20230620,182000,41753300,5560,5560,5560,5560,0
20230620,181900,41753300,5560,5560,5560,5560,0
20230620,181800,41753300,5560,5560,5560,5560,0
20230620,181700,41753300,5560,5560,5560,5560,0
20230620,181600,41753300,5560,5560,5560,5560,0
20230620,181500,41753300,5560,5560,5560,5560,0
20230620,181400,41753300,5560,5560,5560,5560,0
20230620,181300,41753300,5560,5560,5560,5560,0
20230620,181200,41753300,5560,5560,5560,5560,0
20230620,181100,41753300,5560,5560,5560,5560,0
20230620,181000,41753300,5560,5560,5560,5560,0
20230620,180900,41753300,5560,5560,5560,5560,0
20230620,180800,41753300,5560,5560,5560,5560,0
20230620,180700,41753300,5560,5560,5560,5560,0
20230620,180600,41753300,5560,5560,5560,5560,0
20230620,180500,41753300,5560,5560,5560,5560,0
20230620,180400,41753300,5560,5560,5560,5560,0
20230620,180300,41753300,5560,5560,5560,5560,0
20230620,180200,41753300,5560,5560,5560,5560,0
20230620,180100,41753300,5560,5560,5560,5560,0
20230620,180000,41753300,5560,5560,5560,5560,184
20230620,175900,41753300,5560,5560,5560,5560,0
20230620,175800,41753300,5560,5560,5560,5560,0
20230620,175700,41753300,5560,5560,5560,5560,0
20230620,175600,41753300,5560,5560,5560,5560,0
20230620,175500,41753300,5560,5560,5560,5560,0
20230620,175400,41753300,5560,5560,5560,5560,0
20230620,175300,41753300,5560,5560,5560,5560,0
20230620,175200,41753300,5560,5560,5560,5560,0
20230620,175100,41753300,5560,5560,5560,5560,0
20230620,175000,41753300,5560,5560,5560,5560,0
20230620,174900,41753300,5560,5560,5560,5560,0
20230620,174800,41753300,5560,5560,5560,5560,0
20230620,174700,41753300,5560,5560,5560,5560,0
20230620,174600,41753300,5560,5560,5560,5560,0
20230620,174500,41753300,5560,5560,5560,5560,0
20230620,174400,41753300,5560,5560,5560,5560,0
20230620,174300,41753300,5560,5560,5560,5560,0
20230620,174200,41753300,5560,5560,5560,5560,0
20230620,174100,41753300,5560,5560,5560,5560,0
20230620,174000,41753300,5560,5560,5560,5560,0
20230620,173900,41753300,5560,5560,5560,5560,0
20230620,173800,41753300,5560,5560,5560,5560,0
20230620,173700,41753300,5560,5560,5560,5560,0
20230620,173600,41753300,5560,5560,5560,5560,0
20230620,173500,41753300,5560,5560,5560,5560,0
20230620,173400,41753300,5560,5560,5560,5560,0
20230620,173300,41753300,5560,5560,5560,5560,0
20230620,173200,41753300,5560,5560,5560,5560,0
20230620,173100,41753300,5560,5560,5560,5560,0
20230620,173000,41753300,5560,5560,5560,5560,184
20230620,172900,41753300,5560,5560,5560,5560,0
20230620,172800,41753300,5560,5560,5560,5560,0
20230620,172700,41753300,5560,5560,5560,5560,0
20230620,172600,41753300,5560,5560,5560,5560,0
20230620,172500,41753300,5560,5560,5560,5560,0
20230620,172400,41753300,5560,5560,5560,5560,0
20230620,172300,41753300,5560,5560,5560,5560,0
20230620,172200,41753300,5560,5560,5560,5560,0
20230620,172100,41753300,5560,5560,5560,5560,0
20230620,172000,41753300,5560,5560,5560,5560,0
20230620,171900,41753300,5560,5560,5560,5560,0
20230620,171800,41753300,5560,5560,5560,5560,0
20230620,171700,41753300,5560,5560,5560,5560,0
20230620,171600,41753300,5560,5560,5560,5560,0
20230620,171500,41753300,5560,5560,5560,5560,0
20230620,171400,41753300,5560,5560,5560,5560,0
20230620,171300,41753300,5560,5560,5560,5560,0
20230620,171200,41753300,5560,5560,5560,5560,0
20230620,171100,41753300,5560,5560,5560,5560,0
20230620,171000,41753300,5560,5560,5560,5560,0
20230620,170900,41753300,5560,5560,5560,5560,0
20230620,170800,41753300,5560,5560,5560,5560,0
20230620,170700,41753300,5560,5560,5560,5560,0
20230620,170600,41753300,5560,5560,5560,5560,0
20230620,170500,41753300,5560,5560,5560,5560,0
20230620,170400,41753300,5560,5560,5560,5560,0
20230620,170300,41753300,5560,5560,5560,5560,0
20230620,170200,41753300,5560,5560,5560,5560,0
20230620,170100,41753300,5560,5560,5560,5560,0
20230620,170000,41753300,5560,5560,5560,5560,184
20230620,165900,41753300,5560,5560,5560,5560,0
20230620,165800,41753300,5560,5560,5560,5560,0
20230620,165700,41753300,5560,5560,5560,5560,0
20230620,165600,41753300,5560,5560,5560,5560,0
20230620,165500,41753300,5560,5560,5560,5560,0
20230620,165400,41753300,5560,5560,5560,5560,0
20230620,165300,41753300,5560,5560,5560,5560,0
20230620,165200,41753300,5560,5560,5560,5560,0
20230620,165100,41753300,5560,5560,5560,5560,0
20230620,165000,41753300,5560,5560,5560,5560,0
20230620,164900,41753300,5560,5560,5560,5560,0
20230620,164800,41753300,5560,5560,5560,5560,0
20230620,164700,41753300,5560,5560,5560,5560,0
20230620,164600,41753300,5560,5560,5560,5560,0
20230620,164500,41753300,5560,5560,5560,5560,0
20230620,164400,41753300,5560,5560,5560,5560,0
20230620,164300,41753300,5560,5560,5560,5560,0
20230620,164200,41753300,5560,5560,5560,5560,0
20230620,164100,41753300,5560,5560,5560,5560,0
20230620,164000,41753300,5560,5560,5560,5560,0
20230620,163900,41753300,5560,5560,5560,5560,0
20230620,163800,41753300,5560,5560,5560,5560,0
20230620,163700,41753300,5560,5560,5560,5560,0
20230620,163600,41753300,5560,5560,5560,5560,0
20230620,163500,41753300,5560,5560,5560,5560,0
20230620,163400,41753300,5560,5560,5560,5560,0
20230620,163300,41753300,5560,5560,5560,5560,0
20230620,163200,41753300,5560,5560,5560,5560,0
20230620,163100,41753300,5560,5560,5560,5560,0
20230620,163000,41753300,5560,5560,5560,5560,184
20230620,162900,41753300,5560,5560,5560,5560,0
20230620,162800,41753300,5560,5560,5560,5560,0
20230620,162700,41753300,5560,5560,5560,5560,0
20230620,162600,41753300,5560,5560,5560,5560,0
20230620,162500,41753300,5560,5560,5560,5560,0
20230620,162400,41753300,5560,5560,5560,5560,0
20230620,162300,41753300,5560,5560,5560,5560,0
20230620,162200,41753300,5560,5560,5560,5560,0
20230620,162100,41753300,5560,5560,5560,5560,0
20230620,162000,41753300,5560,5560,5560,5560,0
20230620,161900,41753300,5560,5560,5560,5560,0
20230620,161800,41753300,5560,5560,5560,5560,0
20230620,161700,41753300,5560,5560,5560,5560,0
20230620,161600,41753300,5560,5560,5560,5560,0
20230620,161500,41753300,5560,5560,5560,5560,0
20230620,161400,41753300,5560,5560,5560,5560,0
20230620,161300,41753300,5560,5560,5560,5560,0
20230620,161200,41753300,5560,5560,5560,5560,0
20230620,161100,41753300,5560,5560,5560,5560,0
20230620,161000,41753300,5560,5560,5560,5560,0
20230620,160900,41753300,5560,5560,5560,5560,0
20230620,160800,41753300,5560,5560,5560,5560,0
20230620,160700,41753300,5560,5560,5560,5560,0
20230620,160600,41753300,5560,5560,5560,5560,0
20230620,160500,41753300,5560,5560,5560,5560,0
20230620,160400,41753300,5560,5560,5560,5560,0
20230620,160300,41753300,5560,5560,5560,5560,0
20230620,160200,41753300,5560,5560,5560,5560,0
20230620,160100,41753300,5560,5560,5560,5560,0
20230620,160000,41753300,5560,5560,5560,5560,184
20230620,155900,41753300,5560,5560,5560,5560,0
20230620,155800,41753300,5560,5560,5560,5560,0
20230620,155700,41753300,5560,5560,5560,5560,0
20230620,155600,41753300,5560,5560,5560,5560,0
20230620,155500,41753300,5560,5560,5560,5560,0
20230620,155400,41753300,5560,5560,5560,5560,0
20230620,155300,41753300,5560,5560,5560,5560,0
20230620,155200,41753300,5560,5560,5560,5560,0
20230620,155100,41753300,5560,5560,5560,5560,0
20230620,155000,41753300,5560,5560,5560,5560,0
20230620,154900,41753300,5560,5560,5560,5560,0
20230620,154800,41753300,5560,5560,5560,5560,0
20230620,154700,41753300,5560,5560,5560,5560,0
20230620,154600,41753300,5560,5560,5560,5560,0
20230620,154500,41753300,5560,5560,5560,5560,0
20230620,154400,41753300,5560,5560,5560,5560,0
20230620,154300,41753300,5560,5560,5560,5560,0
20230620,154200,41753300,5560,5560,5560,5560,0
20230620,154100,41753300,5560,5560,5560,5560,0
20230620,154000,41753300,5560,5560,5560,5560,0
20230620,153900,41753300,5560,5560,5560,5560,0
20230620,153800,41753300,5560,5560,5560,5560,0
20230620,153700,41753300,5560,5560,5560,5560,0
20230620,153600,41753300,5560,5560,5560,5560,0
20230620,153500,41753300,5560,5560,5560,5560,0
20230620,153400,41753300,5560,5560,5560,5560,0
20230620,153300,41753300,5560,5560,5560,5560,0
20230620,153200,41753300,5560,5560,5560,5560,0
20230620,153100,41753300,5560,5560,5560,5560,0
20230620,153000,41753300,5560,5560,5560,5560,368
20230620,152900,40730260,5550,5550,5550,5550,0
20230620,152800,40730260,5550,5550,5550,5550,0
20230620,152700,40730260,5550,5550,5550,5550,0
20230620,152600,40730260,5550,5550,5550,5550,0
20230620,152500,40730260,5550,5550,5550,5550,0
20230620,152400,40730260,5550,5550,5550,5550,0
20230620,152300,40730260,5550,5550,5550,5550,0
20230620,152200,40730260,5550,5550,5550,5550,0
20230620,152100,40730260,5550,5550,5550,5550,0
20230620,152000,40730260,5550,5550,5550,5550,0
20230620,151900,40730260,5550,5550,5550,5550,0
20230620,151800,40730260,5550,5550,5550,5550,0
20230620,151700,40730260,5550,5550,5550,5550,11
20230620,151600,40669210,5550,5550,5550,5550,0
20230620,151500,40669210,5550,5550,5550,5550,0
20230620,151400,40669210,5550,5550,5550,5550,0
20230620,151300,40669210,5550,5550,5550,5550,3
20230620,151200,40652560,5530,5530,5530,5530,1
20230620,151100,40647030,5530,5530,5530,5530,0
20230620,151000,40647030,5530,5530,5530,5530,0
20230620,150900,40647030,5530,5530,5530,5530,0
20230620,150800,40647030,5530,5530,5530,5530,0
20230620,150700,40647030,5530,5530,5530,5530,59
20230620,150600,40320760,5550,5550,5550,5550,0
20230620,150500,40320760,5550,5550,5550,5550,0
20230620,150400,40320760,5550,5550,5550,5550,0
20230620,150300,40320760,5550,5550,5550,5550,1
20230620,150200,40315210,5530,5530,5530,5530,51
20230620,150100,40033180,5530,5530,5530,5530,70
20230620,150000,39646080,5560,5560,5560,5560,0
20230620,145900,39646080,5560,5560,5560,5560,0
20230620,145800,39646080,5560,5560,5560,5560,0
20230620,145700,39646080,5560,5560,5560,5560,0
20230620,145600,39646080,5560,5560,5560,5560,0
20230620,145500,39646080,5560,5560,5560,5560,9
20230620,145400,39596040,5530,5530,5530,5530,0
20230620,145300,39596040,5530,5530,5530,5530,0
20230620,145200,39596040,5530,5530,5530,5530,0
20230620,145100,39596040,5530,5530,5530,5530,0
20230620,145000,39596040,5530,5530,5530,5530,0
20230620,144900,39596040,5530,5530,5530,5530,0
20230620,144800,39596040,5530,5530,5530,5530,0
20230620,144700,39596040,5530,5530,5530,5530,0
20230620,144600,39596040,5530,5530,5530,5530,1
20230620,144500,39590510,5550,5550,5550,5550,0
20230620,144400,39590510,5550,5550,5550,5550,0
20230620,144300,39590510,5550,5550,5550,5550,0
20230620,144200,39590510,5550,5550,5550,5550,0
20230620,144100,39590510,5550,5550,5550,5550,0
20230620,144000,39590510,5550,5550,5550,5550,5
20230620,143900,39562760,5570,5570,5570,5570,0
20230620,143800,39562760,5570,5570,5570,5570,0
20230620,143700,39562760,5570,5570,5570,5570,0
20230620,143600,39562760,5570,5570,5570,5570,0
20230620,143500,39562760,5570,5570,5570,5570,0
20230620,143400,39562760,5570,5570,5570,5570,0
20230620,143300,39562760,5570,5570,5570,5570,0
20230620,143200,39562760,5570,5570,5570,5570,2
20230620,143100,39551620,5570,5570,5570,5570,4
20230620,143000,39529340,5570,5540,5570,5540,470
20230620,142900,36921170,5540,5540,5540,5540,0
20230620,142800,36921170,5540,5540,5540,5540,15
20230620,142700,36838070,5540,5540,5540,5540,4
20230620,142600,36815910,5540,5540,5540,5540,2
20230620,142500,36804830,5540,5540,5540,5540,3
20230620,142400,36788210,5540,5540,5540,5540,3
20230620,142300,36771590,5540,5540,5540,5540,213
20230620,142200,35591570,5530,5530,5530,5530,0
20230620,142100,35591570,5530,5530,5530,5530,0
20230620,142000,35591570,5530,5530,5530,5530,0
20230620,141900,35591570,5530,5530,5530,5530,0
20230620,141800,35591570,5530,5530,5530,5530,0
20230620,141700,35591570,5530,5530,5530,5530,0
20230620,141600,35591570,5530,5530,5530,5530,3
20230620,141500,35574980,5530,5530,5530,5530,1
20230620,141400,35569450,5530,5530,5530,5530,0
20230620,141300,35569450,5530,5530,5530,5530,1
20230620,141200,35563920,5550,5550,5550,5550,0
20230620,141100,35563920,5550,5530,5550,5530,10
20230620,141000,35508520,5520,5520,5520,5520,80
20230620,140900,35066920,5530,5530,5530,5530,0
20230620,140800,35066920,5530,5530,5530,5530,0
20230620,140700,35066920,5530,5530,5530,5530,0
20230620,140600,35066920,5530,5530,5530,5530,0
20230620,140500,35066920,5530,5530,5530,5530,0
20230620,140400,35066920,5530,5530,5530,5530,0
20230620,140300,35066920,5530,5530,5530,5530,0
20230620,140200,35066920,5530,5530,5530,5530,0
20230620,140100,35066920,5530,5540,5540,5530,477
20230620,140000,32424380,5580,5540,5580,5540,190
20230620,135900,31369460,5530,5530,5530,5530,0
20230620,135800,31369460,5530,5530,5530,5530,0
20230620,135700,31369460,5530,5530,5530,5530,1
20230620,135600,31363930,5540,5540,5540,5540,0
20230620,135500,31363930,5540,5540,5540,5540,2
20230620,135400,31352850,5530,5530,5530,5530,0
20230620,135300,31352850,5530,5530,5530,5530,0
20230620,135200,31352850,5530,5530,5530,5530,0
20230620,135100,31352850,5530,5530,5530,5530,1
20230620,135000,31347320,5530,5530,5530,5530,0
20230620,134900,31347320,5530,5530,5530,5530,0
20230620,134800,31347320,5530,5530,5530,5530,65
20230620,134700,30987870,5520,5520,5520,5520,0
20230620,134600,30987870,5520,5520,5520,5520,0
20230620,134500,30987870,5520,5530,5530,5520,344
20230620,134400,29088830,5540,5540,5540,5540,0
20230620,134300,29088830,5540,5540,5540,5540,150
20230620,134200,28257830,5540,5540,5540,5540,1
20230620,134100,28252290,5540,5540,5540,5540,0
20230620,134000,28252290,5540,5540,5540,5540,0
20230620,133900,28252290,5540,5540,5540,5540,2
20230620,133800,28241210,5540,5540,5540,5540,0
20230620,133700,28241210,5540,5540,5540,5540,0
20230620,133600,28241210,5540,5540,5540,5540,0
20230620,133500,28241210,5540,5540,5540,5540,0
20230620,133400,28241210,5540,5540,5540,5540,0
20230620,133300,28241210,5540,5540,5540,5540,0
20230620,133200,28241210,5540,5540,5540,5540,0
20230620,133100,28241210,5540,5540,5540,5540,0
20230620,133000,28241210,5540,5540,5540,5540,0
20230620,132900,28241210,5540,5540,5540,5540,0
20230620,132800,28241210,5540,5540,5540,5540,0
20230620,132700,28241210,5540,5540,5540,5540,0
20230620,132600,28241210,5540,5540,5540,5540,1
20230620,132500,28235670,5540,5540,5540,5540,0
20230620,132400,28235670,5540,5540,5540,5540,0
20230620,132300,28235670,5540,5540,5540,5540,2
20230620,132200,28224590,5530,5530,5530,5530,0
20230620,132100,28224590,5530,5530,5530,5530,0
20230620,132000,28224590,5530,5540,5540,5530,400
20230620,131900,26012440,5570,5570,5570,5570,53
20230620,131800,25717230,5570,5570,5570,5570,0
20230620,131700,25717230,5570,5570,5570,5570,0
20230620,131600,25717230,5570,5570,5570,5570,0
20230620,131500,25717230,5570,5570,5570,5570,0
20230620,131400,25717230,5570,5570,5570,5570,0
20230620,131300,25717230,5570,5570,5570,5570,0
20230620,131200,25717230,5570,5570,5570,5570,0
20230620,131100,25717230,5570,5570,5570,5570,15
20230620,131000,25633680,5550,5550,5550,5550,0
20230620,130900,25633680,5550,5550,5550,5550,0
20230620,130800,25633680,5550,5550,5550,5550,0
20230620,130700,25633680,5550,5550,5550,5550,0
20230620,130600,25633680,5550,5550,5550,5550,0
20230620,130500,25633680,5550,5550,5550,5550,0
20230620,130400,25633680,5550,5550,5550,5550,0
20230620,130300,25633680,5550,5550,5550,5550,0
20230620,130200,25633680,5550,5550,5550,5550,0
20230620,130100,25633680,5550,5550,5550,5550,0
20230620,130000,25633680,5550,5550,5550,5550,0
20230620,125900,25633680,5550,5550,5550,5550,0
20230620,125800,25633680,5550,5550,5550,5550,3
20230620,125700,25617030,5550,5540,5580,5540,105
20230620,125600,25032180,5540,5540,5540,5540,0
20230620,125500,25032180,5540,5540,5540,5540,0
20230620,125400,25032180,5540,5540,5540,5540,5
20230620,125300,25004480,5540,5540,5540,5540,0
20230620,125200,25004480,5540,5540,5540,5540,0
20230620,125100,25004480,5540,5540,5540,5540,14
20230620,125000,24926920,5570,5570,5570,5570,0
20230620,124900,24926920,5570,5570,5570,5570,0
20230620,124800,24926920,5570,5570,5570,5570,0
20230620,124700,24926920,5570,5570,5570,5570,0
20230620,124600,24926920,5570,5570,5570,5570,0
20230620,124500,24926920,5570,5570,5570,5570,1
20230620,124400,24921350,5570,5570,5570,5570,0
20230620,124300,24921350,5570,5570,5570,5570,0
20230620,124200,24921350,5570,5570,5570,5570,10
20230620,124100,24865650,5540,5540,5540,5540,0
20230620,124000,24865650,5540,5540,5540,5540,0
20230620,123900,24865650,5540,5540,5540,5540,0
20230620,123800,24865650,5540,5540,5540,5540,0
20230620,123700,24865650,5540,5540,5540,5540,0
20230620,123600,24865650,5540,5540,5540,5540,0
20230620,123500,24865650,5540,5540,5540,5540,0
20230620,123400,24865650,5540,5540,5540,5540,0
20230620,123300,24865650,5540,5540,5540,5540,0
20230620,123200,24865650,5540,5540,5540,5540,0
20230620,123100,24865650,5540,5540,5540,5540,0
20230620,123000,24865650,5540,5540,5540,5540,0
20230620,122900,24865650,5540,5540,5540,5540,0
20230620,122800,24865650,5540,5540,5540,5540,0
20230620,122700,24865650,5540,5540,5540,5540,0
20230620,122600,24865650,5540,5540,5540,5540,0
20230620,122500,24865650,5540,5540,5540,5540,0
20230620,122400,24865650,5540,5540,5540,5540,0
20230620,122300,24865650,5540,5540,5540,5540,0
20230620,122200,24865650,5540,5540,5540,5540,23
20230620,122100,24738230,5540,5540,5540,5540,12
20230620,122000,24671750,5570,5570,5570,5570,0
20230620,121900,24671750,5570,5570,5570,5570,0
20230620,121800,24671750,5570,5570,5570,5570,0
20230620,121700,24671750,5570,5570,5570,5570,0
20230620,121600,24671750,5570,5570,5570,5570,0
20230620,121500,24671750,5570,5570,5570,5570,0
20230620,121400,24671750,5570,5570,5570,5570,0
20230620,121300,24671750,5570,5570,5570,5570,0
20230620,121200,24671750,5570,5570,5570,5570,0
20230620,121100,24671750,5570,5570,5570,5570,0
20230620,121000,24671750,5570,5570,5570,5570,0
20230620,120900,24671750,5570,5570,5570,5570,0
20230620,120800,24671750,5570,5570,5570,5570,0
20230620,120700,24671750,5570,5570,5570,5570,0
20230620,120600,24671750,5570,5570,5570,5570,0
20230620,120500,24671750,5570,5570,5570,5570,0
20230620,120400,24671750,5570,5570,5570,5570,3
20230620,120300,24655040,5540,5540,5540,5540,4
20230620,120200,24632880,5570,5570,5570,5570,0
20230620,120100,24632880,5570,5570,5570,5570,0
20230620,120000,24632880,5570,5570,5570,5570,0
20230620,115900,24632880,5570,5570,5570,5570,0
20230620,115800,24632880,5570,5570,5570,5570,0
20230620,115700,24632880,5570,5570,5570,5570,0
20230620,115600,24632880,5570,5570,5570,5570,0
20230620,115500,24632880,5570,5570,5570,5570,0
20230620,115400,24632880,5570,5570,5570,5570,0
20230620,115300,24632880,5570,5570,5570,5570,100
20230620,115200,24075880,5570,5570,5570,5570,0
20230620,115100,24075880,5570,5570,5570,5570,10
20230620,115000,24020180,5540,5540,5540,5540,0
20230620,114900,24020180,5540,5540,5540,5540,0
20230620,114800,24020180,5540,5540,5540,5540,2
20230620,114700,24009100,5550,5550,5550,5550,0
20230620,114600,24009100,5550,5550,5550,5550,0
20230620,114500,24009100,5550,5550,5550,5550,0
20230620,114400,24009100,5550,5550,5550,5550,0
20230620,114300,24009100,5550,5570,5570,5550,10
20230620,114200,23953500,5550,5550,5550,5550,0
20230620,114100,23953500,5550,5550,5550,5550,0
20230620,114000,23953500,5550,5550,5550,5550,0
20230620,113900,23953500,5550,5550,5550,5550,0
20230620,113800,23953500,5550,5550,5550,5550,0
20230620,113700,23953500,5550,5550,5550,5550,1
20230620,113600,23947950,5550,5550,5550,5550,1
20230620,113500,23942400,5570,5570,5570,5570,0
20230620,113400,23942400,5570,5570,5570,5570,0
20230620,113300,23942400,5570,5570,5570,5570,0
20230620,113200,23942400,5570,5570,5570,5570,0
20230620,113100,23942400,5570,5570,5570,5570,5
20230620,113000,23914550,5580,5560,5580,5560,18
20230620,112900,23814400,5570,5570,5570,5570,0
20230620,112800,23814400,5570,5570,5570,5570,0
20230620,112700,23814400,5570,5570,5570,5570,0
20230620,112600,23814400,5570,5570,5570,5570,0
20230620,112500,23814400,5570,5570,5570,5570,0
20230620,112400,23814400,5570,5570,5570,5570,0
20230620,112300,23814400,5570,5570,5570,5570,0
20230620,112200,23814400,5570,5570,5570,5570,0
20230620,112100,23814400,5570,5570,5570,5570,4
20230620,112000,23792120,5570,5570,5570,5570,0
20230620,111900,23792120,5570,5570,5570,5570,2
20230620,111800,23780980,5580,5560,5580,5560,10
20230620,111700,23725300,5580,5540,5580,5540,834
20230620,111600,19100860,5540,5540,5540,5540,33
20230620,111500,18918040,5540,5540,5540,5540,79
20230620,111400,18480380,5540,5540,5540,5540,51
20230620,111300,18197840,5540,5540,5540,5540,0
20230620,111200,18197840,5540,5540,5540,5540,71
20230620,111100,17804500,5540,5540,5540,5540,37
20230620,111000,17599520,5570,5570,5570,5570,0
20230620,110900,17599520,5570,5570,5570,5570,0
20230620,110800,17599520,5570,5570,5570,5570,0
20230620,110700,17599520,5570,5570,5570,5570,66
20230620,110600,17231900,5570,5570,5570,5570,0
20230620,110500,17231900,5570,5570,5570,5570,5
20230620,110400,17204050,5570,5560,5570,5560,63
20230620,110300,16853680,5570,5570,5570,5570,0
20230620,110200,16853680,5570,5570,5570,5570,0
20230620,110100,16853680,5570,5570,5570,5570,0
20230620,110000,16853680,5570,5570,5570,5570,0
20230620,105900,16853680,5570,5570,5570,5570,0
20230620,105800,16853680,5570,5570,5570,5570,0
20230620,105700,16853680,5570,5570,5570,5570,0
20230620,105600,16853680,5570,5570,5570,5570,0
20230620,105500,16853680,5570,5570,5570,5570,0
20230620,105400,16853680,5570,5570,5570,5570,0
20230620,105300,16853680,5570,5570,5570,5570,0
20230620,105200,16853680,5570,5570,5570,5570,0
20230620,105100,16853680,5570,5570,5570,5570,2
20230620,105000,16842540,5550,5540,5550,5530,315
20230620,104900,15098800,5540,5540,5540,5540,0
20230620,104800,15098800,5540,5540,5540,5540,77
20230620,104700,14672220,5550,5550,5550,5550,0
20230620,104600,14672220,5550,5550,5550,5550,0
20230620,104500,14672220,5550,5550,5550,5550,0
20230620,104400,14672220,5550,5550,5550,5550,0
20230620,104300,14672220,5550,5550,5550,5550,223
20230620,104200,13434570,5570,5570,5570,5570,0
20230620,104100,13434570,5570,5570,5570,5570,1
20230620,104000,13429000,5550,5570,5570,5550,419
20230620,103900,11102550,5570,5570,5570,5570,300
20230620,103800,9431550,5570,5570,5570,5570,0
20230620,103700,9431550,5570,5570,5570,5570,5
20230620,103600,9403700,5570,5570,5570,5570,0
20230620,103500,9403700,5570,5570,5570,5570,0
20230620,103400,9403700,5570,5570,5570,5570,0
20230620,103300,9403700,5570,5570,5570,5570,1
20230620,103200,9398130,5580,5580,5580,5580,0
20230620,103100,9398130,5580,5580,5580,5580,0
20230620,103000,9398130,5580,5580,5580,5580,0
20230620,102900,9398130,5580,5580,5580,5580,0
20230620,102800,9398130,5580,5580,5580,5580,0
20230620,102700,9398130,5580,5580,5580,5580,0
20230620,102600,9398130,5580,5580,5580,5580,0
20230620,102500,9398130,5580,5580,5580,5580,0
20230620,102400,9398130,5580,5580,5580,5580,0
20230620,102300,9398130,5580,5580,5580,5580,0
20230620,102200,9398130,5580,5580,5580,5580,0
20230620,102100,9398130,5580,5580,5580,5580,0
20230620,102000,9398130,5580,5580,5580,5580,0
20230620,101900,9398130,5580,5580,5580,5580,0
20230620,101800,9398130,5580,5560,5580,5560,18
20230620,101700,9298010,5560,5560,5560,5560,0
20230620,101600,9298010,5560,5560,5560,5560,9
20230620,101500,9247970,5560,5560,5560,5560,0
20230620,101400,9247970,5560,5560,5560,5560,2
20230620,101300,9236850,5560,5560,5560,5560,0
20230620,101200,9236850,5560,5560,5560,5560,0
20230620,101100,9236850,5560,5590,5590,5560,3
20230620,101000,9220110,5560,5560,5560,5560,0
20230620,100900,9220110,5560,5560,5560,5560,0
20230620,100800,9220110,5560,5560,5560,5560,0
20230620,100700,9220110,5560,5560,5560,5560,0
20230620,100600,9220110,5560,5560,5560,5560,0
20230620,100500,9220110,5560,5560,5560,5560,18
20230620,100400,9120030,5590,5590,5590,5590,0
20230620,100300,9120030,5590,5590,5590,5590,0
20230620,100200,9120030,5590,5590,5590,5590,0
20230620,100100,9120030,5590,5590,5590,5590,0
20230620,100000,9120030,5590,5590,5590,5590,0
20230620,095900,9120030,5590,5590,5590,5590,0
20230620,095800,9120030,5590,5590,5590,5590,0
20230620,095700,9120030,5590,5590,5590,5590,0
20230620,095600,9120030,5590,5590,5590,5590,0
20230620,095500,9120030,5590,5590,5590,5590,0
20230620,095400,9120030,5590,5590,5590,5590,0
20230620,095300,9120030,5590,5590,5590,5590,0
20230620,095200,9120030,5590,5590,5590,5590,0
20230620,095100,9120030,5590,5590,5590,5590,2
20230620,095000,9108850,5590,5590,5590,5590,0
20230620,094900,9108850,5590,5590,5590,5590,0
20230620,094800,9108850,5590,5590,5590,5590,0
20230620,094700,9108850,5590,5570,5590,5570,500
20230620,094600,6315210,5560,5570,5570,5560,70
20230620,094500,5926000,5590,5590,5590,5590,0
20230620,094400,5926000,5590,5590,5590,5590,0
20230620,094300,5926000,5590,5590,5590,5590,0
20230620,094200,5926000,5590,5590,5590,5590,0
20230620,094100,5926000,5590,5590,5590,5590,0
20230620,094000,5926000,5590,5590,5590,5590,0
20230620,093900,5926000,5590,5590,5590,5590,0
20230620,093800,5926000,5590,5590,5590,5590,0
20230620,093700,5926000,5590,5590,5590,5590,0
20230620,093600,5926000,5590,5590,5590,5590,0
20230620,093500,5926000,5590,5590,5590,5590,1
20230620,093400,5920410,5590,5590,5590,5590,0
20230620,093300,5920410,5590,5590,5590,5590,0
20230620,093200,5920410,5590,5590,5590,5590,9
20230620,093100,5870100,5590,5590,5590,5590,0
20230620,093000,5870100,5590,5590,5590,5590,0
20230620,092900,5870100,5590,5590,5590,5590,0
20230620,092800,5870100,5590,5590,5590,5590,0
20230620,092700,5870100,5590,5590,5590,5590,0
20230620,092600,5870100,5590,5580,5590,5580,100
20230620,092500,5311950,5580,5580,5580,5580,0
20230620,092400,5311950,5580,5570,5580,5570,100
20230620,092300,4754250,5570,5570,5570,5570,132
20230620,092200,4019010,5550,5550,5550,5550,0
20230620,092100,4019010,5550,5550,5550,5550,0
20230620,092000,4019010,5550,5550,5550,5550,0
20230620,091900,4019010,5550,5550,5550,5550,0
20230620,091800,4019010,5550,5550,5550,5550,0
20230620,091700,4019010,5550,5550,5550,5550,0
20230620,091600,4019010,5550,5550,5550,5550,0
20230620,091500,4019010,5550,5560,5560,5550,22
20230620,091400,3896870,5540,5540,5540,5540,0
20230620,091300,3896870,5540,5540,5540,5540,0
20230620,091200,3896870,5540,5540,5540,5540,0
20230620,091100,3896870,5540,5540,5540,5540,0
20230620,091000,3896870,5540,5540,5540,5540,115
20230620,090900,3259770,5570,5570,5570,5570,0
20230620,090800,3259770,5570,5570,5570,5570,1
20230620,090700,3254200,5540,5540,5540,5540,0
20230620,090600,3254200,5540,5540,5540,5540,0
20230620,090500,3254200,5540,5540,5540,5540,206
20230620,090400,2112960,5550,5550,5550,5550,0
20230620,090300,2112960,5550,5550,5550,5550,0
20230620,090200,2112960,5550,5550,5550,5550,2
20230620,090100,2101860,5560,5560,5560,5560,0
20230620,090000,2101860,5560,5530,5560,5530,380