KissMeData/005990/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,200300,97243650,8770,8770,8770,8770,111
20230620,200200,97243650,8770,8770,8770,8770,0
20230620,200100,97243650,8770,8770,8770,8770,0
20230620,200000,97243650,8770,8770,8770,8770,0
20230620,195900,97243650,8770,8770,8770,8770,0
20230620,195800,97243650,8770,8770,8770,8770,0
20230620,195700,97243650,8770,8770,8770,8770,0
20230620,195600,97243650,8770,8770,8770,8770,0
20230620,195500,97243650,8770,8770,8770,8770,0
20230620,195400,97243650,8770,8770,8770,8770,0
20230620,195300,97243650,8770,8770,8770,8770,0
20230620,195200,97243650,8770,8770,8770,8770,0
20230620,195100,97243650,8770,8770,8770,8770,0
20230620,195000,97243650,8770,8770,8770,8770,0
20230620,194900,97243650,8770,8770,8770,8770,0
20230620,194800,97243650,8770,8770,8770,8770,0
20230620,194700,97243650,8770,8770,8770,8770,0
20230620,194600,97243650,8770,8770,8770,8770,0
20230620,194500,97243650,8770,8770,8770,8770,0
20230620,194400,97243650,8770,8770,8770,8770,0
20230620,194300,97243650,8770,8770,8770,8770,0
20230620,194200,97243650,8770,8770,8770,8770,0
20230620,194100,97243650,8770,8770,8770,8770,0
20230620,194000,97243650,8770,8770,8770,8770,0
20230620,193900,97243650,8770,8770,8770,8770,0
20230620,193800,97243650,8770,8770,8770,8770,0
20230620,193700,97243650,8770,8770,8770,8770,0
20230620,193600,97243650,8770,8770,8770,8770,0
20230620,193500,97243650,8770,8770,8770,8770,0
20230620,193400,97243650,8770,8770,8770,8770,0
20230620,193300,97243650,8770,8770,8770,8770,111
20230620,193200,97243650,8770,8770,8770,8770,0
20230620,193100,97243650,8770,8770,8770,8770,0
20230620,193000,97243650,8770,8770,8770,8770,0
20230620,192900,97243650,8770,8770,8770,8770,0
20230620,192800,97243650,8770,8770,8770,8770,0
20230620,192700,97243650,8770,8770,8770,8770,0
20230620,192600,97243650,8770,8770,8770,8770,0
20230620,192500,97243650,8770,8770,8770,8770,0
20230620,192400,97243650,8770,8770,8770,8770,0
20230620,192300,97243650,8770,8770,8770,8770,0
20230620,192200,97243650,8770,8770,8770,8770,0
20230620,192100,97243650,8770,8770,8770,8770,0
20230620,192000,97243650,8770,8770,8770,8770,0
20230620,191900,97243650,8770,8770,8770,8770,0
20230620,191800,97243650,8770,8770,8770,8770,0
20230620,191700,97243650,8770,8770,8770,8770,0
20230620,191600,97243650,8770,8770,8770,8770,0
20230620,191500,97243650,8770,8770,8770,8770,0
20230620,191400,97243650,8770,8770,8770,8770,0
20230620,191300,97243650,8770,8770,8770,8770,0
20230620,191200,97243650,8770,8770,8770,8770,0
20230620,191100,97243650,8770,8770,8770,8770,0
20230620,191000,97243650,8770,8770,8770,8770,0
20230620,190900,97243650,8770,8770,8770,8770,0
20230620,190800,97243650,8770,8770,8770,8770,0
20230620,190700,97243650,8770,8770,8770,8770,0
20230620,190600,97243650,8770,8770,8770,8770,0
20230620,190500,97243650,8770,8770,8770,8770,0
20230620,190400,97243650,8770,8770,8770,8770,0
20230620,190300,97243650,8770,8770,8770,8770,111
20230620,190200,97243650,8770,8770,8770,8770,0
20230620,190100,97243650,8770,8770,8770,8770,0
20230620,190000,97243650,8770,8770,8770,8770,0
20230620,185900,97243650,8770,8770,8770,8770,0
20230620,185800,97243650,8770,8770,8770,8770,0
20230620,185700,97243650,8770,8770,8770,8770,0
20230620,185600,97243650,8770,8770,8770,8770,0
20230620,185500,97243650,8770,8770,8770,8770,0
20230620,185400,97243650,8770,8770,8770,8770,0
20230620,185300,97243650,8770,8770,8770,8770,0
20230620,185200,97243650,8770,8770,8770,8770,0
20230620,185100,97243650,8770,8770,8770,8770,0
20230620,185000,97243650,8770,8770,8770,8770,0
20230620,184900,97243650,8770,8770,8770,8770,0
20230620,184800,97243650,8770,8770,8770,8770,0
20230620,184700,97243650,8770,8770,8770,8770,0
20230620,184600,97243650,8770,8770,8770,8770,0
20230620,184500,97243650,8770,8770,8770,8770,0
20230620,184400,97243650,8770,8770,8770,8770,0
20230620,184300,97243650,8770,8770,8770,8770,0
20230620,184200,97243650,8770,8770,8770,8770,0
20230620,184100,97243650,8770,8770,8770,8770,0
20230620,184000,97243650,8770,8770,8770,8770,0
20230620,183900,97243650,8770,8770,8770,8770,0
20230620,183800,97243650,8770,8770,8770,8770,0
20230620,183700,97243650,8770,8770,8770,8770,0
20230620,183600,97243650,8770,8770,8770,8770,0
20230620,183500,97243650,8770,8770,8770,8770,0
20230620,183400,97243650,8770,8770,8770,8770,0
20230620,183300,97243650,8770,8770,8770,8770,111
20230620,183200,97243650,8770,8770,8770,8770,0
20230620,183100,97243650,8770,8770,8770,8770,0
20230620,183000,97243650,8770,8770,8770,8770,0
20230620,182900,97243650,8770,8770,8770,8770,0
20230620,182800,97243650,8770,8770,8770,8770,0
20230620,182700,97243650,8770,8770,8770,8770,0
20230620,182600,97243650,8770,8770,8770,8770,0
20230620,182500,97243650,8770,8770,8770,8770,0
20230620,182400,97243650,8770,8770,8770,8770,0
20230620,182300,97243650,8770,8770,8770,8770,0
20230620,182200,97243650,8770,8770,8770,8770,0
20230620,182100,97243650,8770,8770,8770,8770,0
20230620,182000,97243650,8770,8770,8770,8770,0
20230620,181900,97243650,8770,8770,8770,8770,0
20230620,181800,97243650,8770,8770,8770,8770,0
20230620,181700,97243650,8770,8770,8770,8770,0
20230620,181600,97243650,8770,8770,8770,8770,0
20230620,181500,97243650,8770,8770,8770,8770,0
20230620,181400,97243650,8770,8770,8770,8770,0
20230620,181300,97243650,8770,8770,8770,8770,0
20230620,181200,97243650,8770,8770,8770,8770,0
20230620,181100,97243650,8770,8770,8770,8770,0
20230620,181000,97243650,8770,8770,8770,8770,0
20230620,180900,97243650,8770,8770,8770,8770,0
20230620,180800,97243650,8770,8770,8770,8770,0
20230620,180700,97243650,8770,8770,8770,8770,0
20230620,180600,97243650,8770,8770,8770,8770,0
20230620,180500,97243650,8770,8770,8770,8770,0
20230620,180400,97243650,8770,8770,8770,8770,0
20230620,180300,97243650,8770,8770,8770,8770,111
20230620,180200,97243650,8770,8770,8770,8770,0
20230620,180100,97243650,8770,8770,8770,8770,0
20230620,180000,97243650,8770,8770,8770,8770,0
20230620,175900,97243650,8770,8770,8770,8770,0
20230620,175800,97243650,8770,8770,8770,8770,0
20230620,175700,97243650,8770,8770,8770,8770,0
20230620,175600,97243650,8770,8770,8770,8770,0
20230620,175500,97243650,8770,8770,8770,8770,0
20230620,175400,97243650,8770,8770,8770,8770,0
20230620,175300,97243650,8770,8770,8770,8770,0
20230620,175200,97243650,8770,8770,8770,8770,0
20230620,175100,97243650,8770,8770,8770,8770,0
20230620,175000,97243650,8770,8770,8770,8770,0
20230620,174900,97243650,8770,8770,8770,8770,0
20230620,174800,97243650,8770,8770,8770,8770,0
20230620,174700,97243650,8770,8770,8770,8770,0
20230620,174600,97243650,8770,8770,8770,8770,0
20230620,174500,97243650,8770,8770,8770,8770,0
20230620,174400,97243650,8770,8770,8770,8770,0
20230620,174300,97243650,8770,8770,8770,8770,0
20230620,174200,97243650,8770,8770,8770,8770,0
20230620,174100,97243650,8770,8770,8770,8770,0
20230620,174000,97243650,8770,8770,8770,8770,0
20230620,173900,97243650,8770,8770,8770,8770,0
20230620,173800,97243650,8770,8770,8770,8770,0
20230620,173700,97243650,8770,8770,8770,8770,0
20230620,173600,97243650,8770,8770,8770,8770,0
20230620,173500,97243650,8770,8770,8770,8770,0
20230620,173400,97243650,8770,8770,8770,8770,0
20230620,173300,97243650,8770,8770,8770,8770,111
20230620,173200,97243650,8770,8770,8770,8770,0
20230620,173100,97243650,8770,8770,8770,8770,0
20230620,173000,97243650,8770,8770,8770,8770,0
20230620,172900,97243650,8770,8770,8770,8770,0
20230620,172800,97243650,8770,8770,8770,8770,0
20230620,172700,97243650,8770,8770,8770,8770,0
20230620,172600,97243650,8770,8770,8770,8770,0
20230620,172500,97243650,8770,8770,8770,8770,0
20230620,172400,97243650,8770,8770,8770,8770,0
20230620,172300,97243650,8770,8770,8770,8770,0
20230620,172200,97243650,8770,8770,8770,8770,0
20230620,172100,97243650,8770,8770,8770,8770,0
20230620,172000,97243650,8770,8770,8770,8770,0
20230620,171900,97243650,8770,8770,8770,8770,0
20230620,171800,97243650,8770,8770,8770,8770,0
20230620,171700,97243650,8770,8770,8770,8770,0
20230620,171600,97243650,8770,8770,8770,8770,0
20230620,171500,97243650,8770,8770,8770,8770,0
20230620,171400,97243650,8770,8770,8770,8770,0
20230620,171300,97243650,8770,8770,8770,8770,0
20230620,171200,97243650,8770,8770,8770,8770,0
20230620,171100,97243650,8770,8770,8770,8770,0
20230620,171000,97243650,8770,8770,8770,8770,0
20230620,170900,97243650,8770,8770,8770,8770,0
20230620,170800,97243650,8770,8770,8770,8770,0
20230620,170700,97243650,8770,8770,8770,8770,0
20230620,170600,97243650,8770,8770,8770,8770,0
20230620,170500,97243650,8770,8770,8770,8770,0
20230620,170400,97243650,8770,8770,8770,8770,0
20230620,170300,97243650,8770,8770,8770,8770,111
20230620,170200,97243650,8770,8770,8770,8770,0
20230620,170100,97243650,8770,8770,8770,8770,0
20230620,170000,97243650,8770,8770,8770,8770,0
20230620,165900,97243650,8770,8770,8770,8770,0
20230620,165800,97243650,8770,8770,8770,8770,0
20230620,165700,97243650,8770,8770,8770,8770,0
20230620,165600,97243650,8770,8770,8770,8770,0
20230620,165500,97243650,8770,8770,8770,8770,0
20230620,165400,97243650,8770,8770,8770,8770,0
20230620,165300,97243650,8770,8770,8770,8770,0
20230620,165200,97243650,8770,8770,8770,8770,0
20230620,165100,97243650,8770,8770,8770,8770,0
20230620,165000,97243650,8770,8770,8770,8770,0
20230620,164900,97243650,8770,8770,8770,8770,0
20230620,164800,97243650,8770,8770,8770,8770,0
20230620,164700,97243650,8770,8770,8770,8770,0
20230620,164600,97243650,8770,8770,8770,8770,0
20230620,164500,97243650,8770,8770,8770,8770,0
20230620,164400,97243650,8770,8770,8770,8770,0
20230620,164300,97243650,8770,8770,8770,8770,0
20230620,164200,97243650,8770,8770,8770,8770,0
20230620,164100,97243650,8770,8770,8770,8770,0
20230620,164000,97243650,8770,8770,8770,8770,0
20230620,163900,97243650,8770,8770,8770,8770,0
20230620,163800,97243650,8770,8770,8770,8770,0
20230620,163700,97243650,8770,8770,8770,8770,0
20230620,163600,97243650,8770,8770,8770,8770,0
20230620,163500,97243650,8770,8770,8770,8770,0
20230620,163400,97243650,8770,8770,8770,8770,0
20230620,163300,97243650,8770,8770,8770,8770,111
20230620,163200,97243650,8770,8770,8770,8770,0
20230620,163100,97243650,8770,8770,8770,8770,0
20230620,163000,97243650,8770,8770,8770,8770,0
20230620,162900,97243650,8770,8770,8770,8770,0
20230620,162800,97243650,8770,8770,8770,8770,0
20230620,162700,97243650,8770,8770,8770,8770,0
20230620,162600,97243650,8770,8770,8770,8770,0
20230620,162500,97243650,8770,8770,8770,8770,0
20230620,162400,97243650,8770,8770,8770,8770,0
20230620,162300,97243650,8770,8770,8770,8770,0
20230620,162200,97243650,8770,8770,8770,8770,0
20230620,162100,97243650,8770,8770,8770,8770,0
20230620,162000,97243650,8770,8770,8770,8770,0
20230620,161900,97243650,8770,8770,8770,8770,0
20230620,161800,97243650,8770,8770,8770,8770,0
20230620,161700,97243650,8770,8770,8770,8770,0
20230620,161600,97243650,8770,8770,8770,8770,0
20230620,161500,97243650,8770,8770,8770,8770,0
20230620,161400,97243650,8770,8770,8770,8770,0
20230620,161300,97243650,8770,8770,8770,8770,0
20230620,161200,97243650,8770,8770,8770,8770,0
20230620,161100,97243650,8770,8770,8770,8770,0
20230620,161000,97243650,8770,8770,8770,8770,0
20230620,160900,97243650,8770,8770,8770,8770,0
20230620,160800,97243650,8770,8770,8770,8770,0
20230620,160700,97243650,8770,8770,8770,8770,0
20230620,160600,97243650,8770,8770,8770,8770,0
20230620,160500,97243650,8770,8770,8770,8770,0
20230620,160400,97243650,8770,8770,8770,8770,0
20230620,160300,97243650,8770,8770,8770,8770,111
20230620,160200,97243650,8770,8770,8770,8770,0
20230620,160100,97243650,8770,8770,8770,8770,0
20230620,160000,97243650,8770,8770,8770,8770,0
20230620,155900,97243650,8770,8770,8770,8770,0
20230620,155800,97243650,8770,8770,8770,8770,0
20230620,155700,97243650,8770,8770,8770,8770,0
20230620,155600,97243650,8770,8770,8770,8770,0
20230620,155500,97243650,8770,8770,8770,8770,0
20230620,155400,97243650,8770,8770,8770,8770,0
20230620,155300,97243650,8770,8770,8770,8770,0
20230620,155200,97243650,8770,8770,8770,8770,0
20230620,155100,97243650,8770,8770,8770,8770,0
20230620,155000,97243650,8770,8770,8770,8770,0
20230620,154900,97243650,8770,8770,8770,8770,0
20230620,154800,97243650,8770,8770,8770,8770,0
20230620,154700,97243650,8770,8770,8770,8770,0
20230620,154600,97243650,8770,8770,8770,8770,0
20230620,154500,97243650,8770,8770,8770,8770,0
20230620,154400,97243650,8770,8770,8770,8770,0
20230620,154300,97243650,8770,8770,8770,8770,0
20230620,154200,97243650,8770,8770,8770,8770,0
20230620,154100,97243650,8770,8770,8770,8770,0
20230620,154000,97243650,8770,8770,8770,8770,0
20230620,153900,97243650,8770,8770,8770,8770,0
20230620,153800,97243650,8770,8770,8770,8770,0
20230620,153700,97243650,8770,8770,8770,8770,0
20230620,153600,97243650,8770,8770,8770,8770,0
20230620,153500,97243650,8770,8770,8770,8770,0
20230620,153400,97243650,8770,8770,8770,8770,0
20230620,153300,97243650,8770,8770,8770,8770,111
20230620,153200,97243650,8770,8770,8770,8770,0
20230620,153100,97243650,8770,8770,8770,8770,0
20230620,153000,97243650,8770,8770,8770,8770,111
20230620,152900,96270180,8750,8750,8750,8750,0
20230620,152800,96270180,8750,8750,8750,8750,0
20230620,152700,96270180,8750,8750,8750,8750,0
20230620,152600,96270180,8750,8750,8750,8750,0
20230620,152500,96270180,8750,8750,8750,8750,0
20230620,152400,96270180,8750,8750,8750,8750,0
20230620,152300,96270180,8750,8750,8750,8750,0
20230620,152200,96270180,8750,8750,8750,8750,0
20230620,152100,96270180,8750,8750,8750,8750,0
20230620,152000,96270180,8750,8750,8750,8750,0
20230620,151900,96270180,8750,8750,8750,8750,0
20230620,151800,96270180,8750,8750,8750,8750,59
20230620,151700,95753930,8750,8750,8750,8750,0
20230620,151600,95753930,8750,8760,8760,8750,21
20230620,151500,95570160,8770,8770,8770,8770,0
20230620,151400,95570160,8770,8770,8770,8770,0
20230620,151300,95570160,8770,8770,8770,8770,0
20230620,151200,95570160,8770,8770,8770,8770,2
20230620,151100,95552620,8760,8760,8760,8760,0
20230620,151000,95552620,8760,8760,8760,8760,0
20230620,150900,95552620,8760,8760,8760,8760,0
20230620,150800,95552620,8760,8770,8770,8760,55
20230620,150700,95070320,8770,8770,8770,8770,0
20230620,150600,95070320,8770,8770,8770,8770,20
20230620,150500,94894920,8770,8770,8770,8770,0
20230620,150400,94894920,8770,8770,8770,8770,0
20230620,150300,94894920,8770,8770,8770,8770,0
20230620,150200,94894920,8770,8770,8770,8770,1
20230620,150100,94886150,8770,8770,8770,8770,0
20230620,150000,94886150,8770,8770,8770,8770,0
20230620,145900,94886150,8770,8770,8770,8770,0
20230620,145800,94886150,8770,8770,8770,8770,0
20230620,145700,94886150,8770,8770,8770,8770,0
20230620,145600,94886150,8770,8770,8770,8770,0
20230620,145500,94886150,8770,8770,8770,8770,0
20230620,145400,94886150,8770,8770,8770,8770,0
20230620,145300,94886150,8770,8770,8770,8770,0
20230620,145200,94886150,8770,8770,8770,8770,2
20230620,145100,94868610,8770,8770,8770,8770,1
20230620,145000,94859840,8760,8760,8760,8760,0
20230620,144900,94859840,8760,8760,8760,8760,0
20230620,144800,94859840,8760,8760,8760,8760,0
20230620,144700,94859840,8760,8760,8760,8760,0
20230620,144600,94859840,8760,8760,8760,8760,0
20230620,144500,94859840,8760,8760,8760,8760,0
20230620,144400,94859840,8760,8760,8760,8760,0
20230620,144300,94859840,8760,8760,8760,8760,2
20230620,144200,94842320,8750,8750,8750,8750,0
20230620,144100,94842320,8750,8750,8750,8750,2
20230620,144000,94824820,8770,8770,8770,8770,1
20230620,143900,94816050,8750,8750,8750,8750,0
20230620,143800,94816050,8750,8750,8750,8750,0
20230620,143700,94816050,8750,8750,8750,8750,100
20230620,143600,93941050,8750,8750,8750,8750,0
20230620,143500,93941050,8750,8750,8750,8750,0
20230620,143400,93941050,8750,8750,8750,8750,0
20230620,143300,93941050,8750,8750,8750,8750,0
20230620,143200,93941050,8750,8750,8750,8750,0
20230620,143100,93941050,8750,8750,8750,8750,0
20230620,143000,93941050,8750,8750,8750,8750,2
20230620,142900,93923550,8770,8770,8770,8770,0
20230620,142800,93923550,8770,8770,8770,8770,0
20230620,142700,93923550,8770,8770,8770,8770,0
20230620,142600,93923550,8770,8770,8770,8770,0
20230620,142500,93923550,8770,8770,8770,8770,0
20230620,142400,93923550,8770,8770,8770,8770,0
20230620,142300,93923550,8770,8770,8770,8770,0
20230620,142200,93923550,8770,8770,8770,8770,0
20230620,142100,93923550,8770,8770,8770,8770,0
20230620,142000,93923550,8770,8770,8770,8770,0
20230620,141900,93923550,8770,8770,8770,8770,0
20230620,141800,93923550,8770,8770,8770,8770,0
20230620,141700,93923550,8770,8770,8770,8770,0
20230620,141600,93923550,8770,8770,8770,8770,0
20230620,141500,93923550,8770,8770,8770,8770,0
20230620,141400,93923550,8770,8770,8770,8770,0
20230620,141300,93923550,8770,8770,8770,8770,1
20230620,141200,93914780,8770,8770,8770,8770,0
20230620,141100,93914780,8770,8770,8770,8770,0
20230620,141000,93914780,8770,8770,8770,8770,0
20230620,140900,93914780,8770,8770,8770,8770,0
20230620,140800,93914780,8770,8770,8770,8770,0
20230620,140700,93914780,8770,8770,8770,8770,0
20230620,140600,93914780,8770,8770,8770,8770,0
20230620,140500,93914780,8770,8770,8770,8770,0
20230620,140400,93914780,8770,8770,8770,8770,0
20230620,140300,93914780,8770,8770,8770,8770,0
20230620,140200,93914780,8770,8770,8770,8770,0
20230620,140100,93914780,8770,8770,8770,8770,1
20230620,140000,93906010,8760,8760,8760,8760,0
20230620,135900,93906010,8760,8760,8760,8760,0
20230620,135800,93906010,8760,8760,8760,8760,0
20230620,135700,93906010,8760,8760,8760,8760,0
20230620,135600,93906010,8760,8760,8760,8760,0
20230620,135500,93906010,8760,8760,8760,8760,300
20230620,135400,91278010,8760,8760,8760,8760,0
20230620,135300,91278010,8760,8760,8760,8760,0
20230620,135200,91278010,8760,8760,8760,8760,0
20230620,135100,91278010,8760,8760,8760,8760,1
20230620,135000,91269250,8760,8760,8760,8760,0
20230620,134900,91269250,8760,8760,8760,8760,0
20230620,134800,91269250,8760,8760,8760,8760,0
20230620,134700,91269250,8760,8760,8760,8760,0
20230620,134600,91269250,8760,8760,8760,8760,0
20230620,134500,91269250,8760,8760,8760,8760,0
20230620,134400,91269250,8760,8760,8760,8760,0
20230620,134300,91269250,8760,8760,8760,8760,0
20230620,134200,91269250,8760,8760,8760,8760,0
20230620,134100,91269250,8760,8760,8760,8760,0
20230620,134000,91269250,8760,8760,8760,8760,0
20230620,133900,91269250,8760,8760,8760,8760,0
20230620,133800,91269250,8760,8760,8760,8760,0
20230620,133700,91269250,8760,8760,8760,8760,0
20230620,133600,91269250,8760,8760,8760,8760,1
20230620,133500,91260490,8740,8740,8740,8740,0
20230620,133400,91260490,8740,8740,8740,8740,0
20230620,133300,91260490,8740,8740,8740,8740,50
20230620,133200,90823490,8760,8760,8760,8760,0
20230620,133100,90823490,8760,8760,8760,8760,0
20230620,133000,90823490,8760,8760,8760,8760,0
20230620,132900,90823490,8760,8760,8760,8760,0
20230620,132800,90823490,8760,8760,8760,8760,0
20230620,132700,90823490,8760,8760,8760,8760,0
20230620,132600,90823490,8760,8760,8760,8760,0
20230620,132500,90823490,8760,8760,8760,8760,0
20230620,132400,90823490,8760,8760,8760,8760,0
20230620,132300,90823490,8760,8760,8760,8760,0
20230620,132200,90823490,8760,8760,8760,8760,0
20230620,132100,90823490,8760,8760,8760,8760,5
20230620,132000,90779690,8760,8760,8760,8760,0
20230620,131900,90779690,8760,8760,8760,8760,0
20230620,131800,90779690,8760,8760,8760,8760,0
20230620,131700,90779690,8760,8760,8760,8760,0
20230620,131600,90779690,8760,8760,8760,8760,100
20230620,131500,89903690,8740,8740,8740,8740,0
20230620,131400,89903690,8740,8740,8740,8740,0
20230620,131300,89903690,8740,8740,8740,8740,0
20230620,131200,89903690,8740,8740,8740,8740,58
20230620,131100,89396770,8760,8760,8760,8760,0
20230620,131000,89396770,8760,8760,8760,8760,0
20230620,130900,89396770,8760,8760,8760,8760,0
20230620,130800,89396770,8760,8760,8760,8760,0
20230620,130700,89396770,8760,8760,8760,8760,0
20230620,130600,89396770,8760,8760,8760,8760,0
20230620,130500,89396770,8760,8760,8760,8760,1
20230620,130400,89388010,8700,8700,8700,8700,0
20230620,130300,89388010,8700,8700,8700,8700,0
20230620,130200,89388010,8700,8750,8750,8700,5045
20230620,130100,45384600,8750,8750,8750,8750,0
20230620,130000,45384600,8750,8750,8750,8750,0
20230620,125900,45384600,8750,8750,8750,8750,1
20230620,125800,45375850,8760,8760,8760,8760,0
20230620,125700,45375850,8760,8760,8760,8760,0
20230620,125600,45375850,8760,8760,8760,8760,0
20230620,125500,45375850,8760,8760,8760,8760,0
20230620,125400,45375850,8760,8760,8760,8760,0
20230620,125300,45375850,8760,8760,8760,8760,0
20230620,125200,45375850,8760,8760,8760,8760,0
20230620,125100,45375850,8760,8760,8760,8760,0
20230620,125000,45375850,8760,8760,8760,8760,0
20230620,124900,45375850,8760,8760,8760,8760,50
20230620,124800,44937850,8770,8770,8770,8770,0
20230620,124700,44937850,8770,8770,8770,8770,2
20230620,124600,44920310,8770,8770,8770,8770,0
20230620,124500,44920310,8770,8770,8770,8770,0
20230620,124400,44920310,8770,8770,8770,8770,0
20230620,124300,44920310,8770,8770,8770,8770,10
20230620,124200,44832610,8760,8760,8760,8760,0
20230620,124100,44832610,8760,8760,8760,8760,0
20230620,124000,44832610,8760,8760,8760,8760,0
20230620,123900,44832610,8760,8760,8760,8760,0
20230620,123800,44832610,8760,8760,8760,8760,0
20230620,123700,44832610,8760,8760,8760,8760,1
20230620,123600,44823850,8760,8760,8760,8760,0
20230620,123500,44823850,8760,8760,8760,8760,0
20230620,123400,44823850,8760,8760,8760,8760,75
20230620,123300,44166850,8770,8770,8770,8770,0
20230620,123200,44166850,8770,8770,8770,8770,0
20230620,123100,44166850,8770,8770,8770,8770,0
20230620,123000,44166850,8770,8770,8770,8770,0
20230620,122900,44166850,8770,8770,8770,8770,0
20230620,122800,44166850,8770,8770,8770,8770,0
20230620,122700,44166850,8770,8770,8770,8770,0
20230620,122600,44166850,8770,8770,8770,8770,0
20230620,122500,44166850,8770,8770,8770,8770,1
20230620,122400,44158080,8760,8760,8760,8760,0
20230620,122300,44158080,8760,8760,8760,8760,0
20230620,122200,44158080,8760,8760,8760,8760,0
20230620,122100,44158080,8760,8760,8760,8760,0
20230620,122000,44158080,8760,8760,8760,8760,0
20230620,121900,44158080,8760,8760,8760,8760,0
20230620,121800,44158080,8760,8760,8760,8760,0
20230620,121700,44158080,8760,8760,8760,8760,0
20230620,121600,44158080,8760,8760,8760,8760,5
20230620,121500,44114280,8760,8760,8760,8760,88
20230620,121400,43343400,8770,8770,8770,8770,0
20230620,121300,43343400,8770,8770,8770,8770,0
20230620,121200,43343400,8770,8770,8770,8770,0
20230620,121100,43343400,8770,8770,8770,8770,5
20230620,121000,43299550,8760,8760,8760,8760,508
20230620,120900,38849470,8760,8760,8760,8760,178
20230620,120800,37290190,8770,8770,8770,8770,1
20230620,120700,37281420,8770,8770,8770,8770,0
20230620,120600,37281420,8770,8770,8770,8770,0
20230620,120500,37281420,8770,8770,8770,8770,0
20230620,120400,37281420,8770,8770,8770,8770,0
20230620,120300,37281420,8770,8770,8770,8770,0
20230620,120200,37281420,8770,8770,8770,8770,0
20230620,120100,37281420,8770,8770,8770,8770,0
20230620,120000,37281420,8770,8770,8770,8770,0
20230620,115900,37281420,8770,8770,8770,8770,0
20230620,115800,37281420,8770,8770,8770,8770,0
20230620,115700,37281420,8770,8770,8770,8770,20
20230620,115600,37106020,8770,8770,8770,8770,0
20230620,115500,37106020,8770,8770,8770,8770,0
20230620,115400,37106020,8770,8770,8770,8770,0
20230620,115300,37106020,8770,8780,8780,8770,1875
20230620,115200,20660830,8790,8790,8790,8790,0
20230620,115100,20660830,8790,8800,8800,8790,91
20230620,115000,19860040,8800,8800,8800,8800,0
20230620,114900,19860040,8800,8800,8800,8800,0
20230620,114800,19860040,8800,8800,8800,8800,0
20230620,114700,19860040,8800,8800,8800,8800,0
20230620,114600,19860040,8800,8800,8800,8800,0
20230620,114500,19860040,8800,8800,8800,8800,0
20230620,114400,19860040,8800,8800,8800,8800,0
20230620,114300,19860040,8800,8800,8800,8800,0
20230620,114200,19860040,8800,8800,8800,8800,0
20230620,114100,19860040,8800,8800,8800,8800,0
20230620,114000,19860040,8800,8800,8800,8800,0
20230620,113900,19860040,8800,8800,8800,8800,0
20230620,113800,19860040,8800,8800,8800,8800,0
20230620,113700,19860040,8800,8800,8800,8800,0
20230620,113600,19860040,8800,8800,8800,8800,0
20230620,113500,19860040,8800,8800,8800,8800,0
20230620,113400,19860040,8800,8800,8800,8800,0
20230620,113300,19860040,8800,8800,8800,8800,0
20230620,113200,19860040,8800,8800,8800,8800,0
20230620,113100,19860040,8800,8800,8800,8800,0
20230620,113000,19860040,8800,8800,8800,8800,0
20230620,112900,19860040,8800,8800,8800,8800,0
20230620,112800,19860040,8800,8800,8800,8800,0
20230620,112700,19860040,8800,8800,8800,8800,1
20230620,112600,19851240,8810,8810,8810,8810,0
20230620,112500,19851240,8810,8810,8810,8810,0
20230620,112400,19851240,8810,8810,8810,8810,0
20230620,112300,19851240,8810,8810,8810,8810,0
20230620,112200,19851240,8810,8810,8810,8810,0
20230620,112100,19851240,8810,8810,8810,8810,0
20230620,112000,19851240,8810,8810,8810,8810,0
20230620,111900,19851240,8810,8810,8810,8810,0
20230620,111800,19851240,8810,8810,8810,8810,0
20230620,111700,19851240,8810,8810,8810,8810,0
20230620,111600,19851240,8810,8810,8810,8810,0
20230620,111500,19851240,8810,8810,8810,8810,0
20230620,111400,19851240,8810,8810,8810,8810,0
20230620,111300,19851240,8810,8810,8810,8810,1
20230620,111200,19842430,8820,8820,8820,8820,0
20230620,111100,19842430,8820,8820,8820,8820,0
20230620,111000,19842430,8820,8820,8820,8820,0
20230620,110900,19842430,8820,8820,8820,8820,5
20230620,110800,19798330,8820,8820,8820,8820,0
20230620,110700,19798330,8820,8820,8820,8820,0
20230620,110600,19798330,8820,8820,8820,8820,0
20230620,110500,19798330,8820,8820,8820,8820,0
20230620,110400,19798330,8820,8820,8820,8820,0
20230620,110300,19798330,8820,8820,8820,8820,0
20230620,110200,19798330,8820,8820,8820,8820,0
20230620,110100,19798330,8820,8820,8820,8820,0
20230620,110000,19798330,8820,8820,8820,8820,0
20230620,105900,19798330,8820,8820,8820,8820,0
20230620,105800,19798330,8820,8820,8820,8820,1
20230620,105700,19789510,8780,8780,8780,8780,0
20230620,105600,19789510,8780,8780,8780,8780,0
20230620,105500,19789510,8780,8780,8780,8780,0
20230620,105400,19789510,8780,8780,8780,8780,0
20230620,105300,19789510,8780,8780,8780,8780,0
20230620,105200,19789510,8780,8780,8780,8780,0
20230620,105100,19789510,8780,8780,8780,8780,0
20230620,105000,19789510,8780,8780,8780,8780,0
20230620,104900,19789510,8780,8780,8780,8780,0
20230620,104800,19789510,8780,8780,8780,8780,0
20230620,104700,19789510,8780,8780,8780,8780,111
20230620,104600,18814930,8780,8780,8780,8780,0
20230620,104500,18814930,8780,8780,8780,8780,0
20230620,104400,18814930,8780,8780,8780,8780,0
20230620,104300,18814930,8780,8780,8780,8780,0
20230620,104200,18814930,8780,8780,8780,8780,0
20230620,104100,18814930,8780,8780,8780,8780,0
20230620,104000,18814930,8780,8780,8780,8780,8
20230620,103900,18744690,8800,8800,8800,8800,0
20230620,103800,18744690,8800,8800,8800,8800,0
20230620,103700,18744690,8800,8800,8800,8800,0
20230620,103600,18744690,8800,8800,8800,8800,0
20230620,103500,18744690,8800,8800,8800,8800,0
20230620,103400,18744690,8800,8800,8800,8800,2
20230620,103300,18727090,8800,8800,8800,8800,0
20230620,103200,18727090,8800,8800,8800,8800,60
20230620,103100,18199090,8800,8800,8800,8800,0
20230620,103000,18199090,8800,8800,8800,8800,0
20230620,102900,18199090,8800,8800,8800,8800,6
20230620,102800,18146290,8800,8800,8800,8800,0
20230620,102700,18146290,8800,8800,8800,8800,0
20230620,102600,18146290,8800,8800,8800,8800,0
20230620,102500,18146290,8800,8800,8800,8800,0
20230620,102400,18146290,8800,8800,8800,8800,20
20230620,102300,17970290,8770,8770,8770,8770,0
20230620,102200,17970290,8770,8770,8770,8770,5
20230620,102100,17926440,8770,8770,8770,8770,0
20230620,102000,17926440,8770,8770,8770,8770,0
20230620,101900,17926440,8770,8770,8770,8770,0
20230620,101800,17926440,8770,8770,8770,8770,0
20230620,101700,17926440,8770,8770,8770,8770,0
20230620,101600,17926440,8770,8770,8770,8770,100
20230620,101500,17049440,8770,8770,8770,8770,0
20230620,101400,17049440,8770,8770,8770,8770,10
20230620,101300,16961740,8770,8770,8770,8770,6
20230620,101200,16909120,8770,8770,8770,8770,0
20230620,101100,16909120,8770,8770,8770,8770,0
20230620,101000,16909120,8770,8770,8770,8770,20
20230620,100900,16733720,8770,8770,8770,8770,0
20230620,100800,16733720,8770,8770,8770,8770,0
20230620,100700,16733720,8770,8770,8770,8770,0
20230620,100600,16733720,8770,8770,8770,8770,0
20230620,100500,16733720,8770,8770,8770,8770,0
20230620,100400,16733720,8770,8770,8770,8770,0
20230620,100300,16733720,8770,8770,8770,8770,0
20230620,100200,16733720,8770,8770,8770,8770,0
20230620,100100,16733720,8770,8780,8780,8770,3
20230620,100000,16707400,8790,8790,8790,8790,0
20230620,095900,16707400,8790,8790,8790,8790,0
20230620,095800,16707400,8790,8790,8790,8790,0
20230620,095700,16707400,8790,8790,8790,8790,0
20230620,095600,16707400,8790,8790,8790,8790,0
20230620,095500,16707400,8790,8790,8790,8790,0
20230620,095400,16707400,8790,8790,8790,8790,11
20230620,095300,16610710,8800,8800,8800,8800,0
20230620,095200,16610710,8800,8800,8800,8800,0
20230620,095100,16610710,8800,8800,8800,8800,12
20230620,095000,16505110,8820,8820,8820,8820,0
20230620,094900,16505110,8820,8820,8820,8820,0
20230620,094800,16505110,8820,8820,8820,8820,0
20230620,094700,16505110,8820,8820,8820,8820,0
20230620,094600,16505110,8820,8820,8820,8820,0
20230620,094500,16505110,8820,8820,8820,8820,0
20230620,094400,16505110,8820,8820,8820,8820,0
20230620,094300,16505110,8820,8820,8820,8820,0
20230620,094200,16505110,8820,8820,8820,8820,0
20230620,094100,16505110,8820,8820,8820,8820,0
20230620,094000,16505110,8820,8820,8820,8820,0
20230620,093900,16505110,8820,8820,8820,8820,229
20230620,093800,14485330,8830,8830,8830,8830,0
20230620,093700,14485330,8830,8860,8860,8830,12
20230620,093600,14379340,8830,8830,8830,8830,0
20230620,093500,14379340,8830,8830,8830,8830,0
20230620,093400,14379340,8830,8830,8830,8830,0
20230620,093300,14379340,8830,8830,8830,8830,0
20230620,093200,14379340,8830,8830,8830,8830,0
20230620,093100,14379340,8830,8830,8830,8830,0
20230620,093000,14379340,8830,8830,8830,8830,0
20230620,092900,14379340,8830,8830,8830,8830,60
20230620,092800,13849540,8830,8830,8830,8830,135
20230620,092700,12657490,8810,8810,8810,8810,0
20230620,092600,12657490,8810,8810,8810,8810,2
20230620,092500,12639870,8810,8810,8810,8810,101
20230620,092400,11750060,8780,8780,8780,8780,0
20230620,092300,11750060,8780,8780,8780,8780,0
20230620,092200,11750060,8780,8780,8780,8780,0
20230620,092100,11750060,8780,8780,8780,8780,0
20230620,092000,11750060,8780,8780,8780,8780,151
20230620,091900,10424280,8780,8780,8780,8780,0
20230620,091800,10424280,8780,8780,8780,8780,0
20230620,091700,10424280,8780,8780,8780,8780,0
20230620,091600,10424280,8780,8780,8780,8780,0
20230620,091500,10424280,8780,8780,8780,8780,0
20230620,091400,10424280,8780,8780,8780,8780,0
20230620,091300,10424280,8780,8780,8780,8780,0
20230620,091200,10424280,8780,8780,8780,8780,0
20230620,091100,10424280,8780,8780,8780,8780,0
20230620,091000,10424280,8780,8780,8780,8780,0
20230620,090900,10424280,8780,8780,8780,8780,0
20230620,090800,10424280,8780,8780,8780,8780,1
20230620,090700,10415500,8810,8810,8810,8810,0
20230620,090600,10415500,8810,8810,8810,8810,0
20230620,090500,10415500,8810,8790,8810,8760,1109
20230620,090400,651310,8790,8790,8790,8790,9
20230620,090300,572200,8800,8800,8800,8800,43
20230620,090200,193800,8800,8800,8800,8800,2
20230620,090100,176200,8810,8810,8810,8810,0
20230620,090000,176200,8810,8810,8810,8810,20