KissMeData/217880/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204700,392616280,13530,13530,13530,13530,107
20230620,204600,392616280,13530,13530,13530,13530,0
20230620,204500,392616280,13530,13530,13530,13530,0
20230620,204400,392616280,13530,13530,13530,13530,0
20230620,204300,392616280,13530,13530,13530,13530,0
20230620,204200,392616280,13530,13530,13530,13530,0
20230620,204100,392616280,13530,13530,13530,13530,0
20230620,204000,392616280,13530,13530,13530,13530,0
20230620,203900,392616280,13530,13530,13530,13530,0
20230620,203800,392616280,13530,13530,13530,13530,0
20230620,203700,392616280,13530,13530,13530,13530,0
20230620,203600,392616280,13530,13530,13530,13530,0
20230620,203500,392616280,13530,13530,13530,13530,0
20230620,203400,392616280,13530,13530,13530,13530,0
20230620,203300,392616280,13530,13530,13530,13530,0
20230620,203200,392616280,13530,13530,13530,13530,0
20230620,203100,392616280,13530,13530,13530,13530,0
20230620,203000,392616280,13530,13530,13530,13530,0
20230620,202900,392616280,13530,13530,13530,13530,0
20230620,202800,392616280,13530,13530,13530,13530,0
20230620,202700,392616280,13530,13530,13530,13530,0
20230620,202600,392616280,13530,13530,13530,13530,0
20230620,202500,392616280,13530,13530,13530,13530,0
20230620,202400,392616280,13530,13530,13530,13530,0
20230620,202300,392616280,13530,13530,13530,13530,0
20230620,202200,392616280,13530,13530,13530,13530,0
20230620,202100,392616280,13530,13530,13530,13530,0
20230620,202000,392616280,13530,13530,13530,13530,0
20230620,201900,392616280,13530,13530,13530,13530,0
20230620,201800,392616280,13530,13530,13530,13530,0
20230620,201700,392616280,13530,13530,13530,13530,107
20230620,201600,392616280,13530,13530,13530,13530,0
20230620,201500,392616280,13530,13530,13530,13530,0
20230620,201400,392616280,13530,13530,13530,13530,0
20230620,201300,392616280,13530,13530,13530,13530,0
20230620,201200,392616280,13530,13530,13530,13530,0
20230620,201100,392616280,13530,13530,13530,13530,0
20230620,201000,392616280,13530,13530,13530,13530,0
20230620,200900,392616280,13530,13530,13530,13530,0
20230620,200800,392616280,13530,13530,13530,13530,0
20230620,200700,392616280,13530,13530,13530,13530,0
20230620,200600,392616280,13530,13530,13530,13530,0
20230620,200500,392616280,13530,13530,13530,13530,0
20230620,200400,392616280,13530,13530,13530,13530,0
20230620,200300,392616280,13530,13530,13530,13530,0
20230620,200200,392616280,13530,13530,13530,13530,0
20230620,200100,392616280,13530,13530,13530,13530,0
20230620,200000,392616280,13530,13530,13530,13530,0
20230620,195900,392616280,13530,13530,13530,13530,0
20230620,195800,392616280,13530,13530,13530,13530,0
20230620,195700,392616280,13530,13530,13530,13530,0
20230620,195600,392616280,13530,13530,13530,13530,0
20230620,195500,392616280,13530,13530,13530,13530,0
20230620,195400,392616280,13530,13530,13530,13530,0
20230620,195300,392616280,13530,13530,13530,13530,0
20230620,195200,392616280,13530,13530,13530,13530,0
20230620,195100,392616280,13530,13530,13530,13530,0
20230620,195000,392616280,13530,13530,13530,13530,0
20230620,194900,392616280,13530,13530,13530,13530,0
20230620,194800,392616280,13530,13530,13530,13530,0
20230620,194700,392616280,13530,13530,13530,13530,107
20230620,194600,392616280,13530,13530,13530,13530,0
20230620,194500,392616280,13530,13530,13530,13530,0
20230620,194400,392616280,13530,13530,13530,13530,0
20230620,194300,392616280,13530,13530,13530,13530,0
20230620,194200,392616280,13530,13530,13530,13530,0
20230620,194100,392616280,13530,13530,13530,13530,0
20230620,194000,392616280,13530,13530,13530,13530,0
20230620,193900,392616280,13530,13530,13530,13530,0
20230620,193800,392616280,13530,13530,13530,13530,0
20230620,193700,392616280,13530,13530,13530,13530,0
20230620,193600,392616280,13530,13530,13530,13530,0
20230620,193500,392616280,13530,13530,13530,13530,0
20230620,193400,392616280,13530,13530,13530,13530,0
20230620,193300,392616280,13530,13530,13530,13530,0
20230620,193200,392616280,13530,13530,13530,13530,0
20230620,193100,392616280,13530,13530,13530,13530,0
20230620,193000,392616280,13530,13530,13530,13530,0
20230620,192900,392616280,13530,13530,13530,13530,0
20230620,192800,392616280,13530,13530,13530,13530,0
20230620,192700,392616280,13530,13530,13530,13530,0
20230620,192600,392616280,13530,13530,13530,13530,0
20230620,192500,392616280,13530,13530,13530,13530,0
20230620,192400,392616280,13530,13530,13530,13530,0
20230620,192300,392616280,13530,13530,13530,13530,0
20230620,192200,392616280,13530,13530,13530,13530,0
20230620,192100,392616280,13530,13530,13530,13530,0
20230620,192000,392616280,13530,13530,13530,13530,0
20230620,191900,392616280,13530,13530,13530,13530,0
20230620,191800,392616280,13530,13530,13530,13530,0
20230620,191700,392616280,13530,13530,13530,13530,107
20230620,191600,392616280,13530,13530,13530,13530,0
20230620,191500,392616280,13530,13530,13530,13530,0
20230620,191400,392616280,13530,13530,13530,13530,0
20230620,191300,392616280,13530,13530,13530,13530,0
20230620,191200,392616280,13530,13530,13530,13530,0
20230620,191100,392616280,13530,13530,13530,13530,0
20230620,191000,392616280,13530,13530,13530,13530,0
20230620,190900,392616280,13530,13530,13530,13530,0
20230620,190800,392616280,13530,13530,13530,13530,0
20230620,190700,392616280,13530,13530,13530,13530,0
20230620,190600,392616280,13530,13530,13530,13530,0
20230620,190500,392616280,13530,13530,13530,13530,0
20230620,190400,392616280,13530,13530,13530,13530,0
20230620,190300,392616280,13530,13530,13530,13530,0
20230620,190200,392616280,13530,13530,13530,13530,0
20230620,190100,392616280,13530,13530,13530,13530,0
20230620,190000,392616280,13530,13530,13530,13530,0
20230620,185900,392616280,13530,13530,13530,13530,0
20230620,185800,392616280,13530,13530,13530,13530,0
20230620,185700,392616280,13530,13530,13530,13530,0
20230620,185600,392616280,13530,13530,13530,13530,0
20230620,185500,392616280,13530,13530,13530,13530,0
20230620,185400,392616280,13530,13530,13530,13530,0
20230620,185300,392616280,13530,13530,13530,13530,0
20230620,185200,392616280,13530,13530,13530,13530,0
20230620,185100,392616280,13530,13530,13530,13530,0
20230620,185000,392616280,13530,13530,13530,13530,0
20230620,184900,392616280,13530,13530,13530,13530,0
20230620,184800,392616280,13530,13530,13530,13530,0
20230620,184700,392616280,13530,13530,13530,13530,107
20230620,184600,392616280,13530,13530,13530,13530,0
20230620,184500,392616280,13530,13530,13530,13530,0
20230620,184400,392616280,13530,13530,13530,13530,0
20230620,184300,392616280,13530,13530,13530,13530,0
20230620,184200,392616280,13530,13530,13530,13530,0
20230620,184100,392616280,13530,13530,13530,13530,0
20230620,184000,392616280,13530,13530,13530,13530,0
20230620,183900,392616280,13530,13530,13530,13530,0
20230620,183800,392616280,13530,13530,13530,13530,0
20230620,183700,392616280,13530,13530,13530,13530,0
20230620,183600,392616280,13530,13530,13530,13530,0
20230620,183500,392616280,13530,13530,13530,13530,0
20230620,183400,392616280,13530,13530,13530,13530,0
20230620,183300,392616280,13530,13530,13530,13530,0
20230620,183200,392616280,13530,13530,13530,13530,0
20230620,183100,392616280,13530,13530,13530,13530,0
20230620,183000,392616280,13530,13530,13530,13530,0
20230620,182900,392616280,13530,13530,13530,13530,0
20230620,182800,392616280,13530,13530,13530,13530,0
20230620,182700,392616280,13530,13530,13530,13530,0
20230620,182600,392616280,13530,13530,13530,13530,0
20230620,182500,392616280,13530,13530,13530,13530,0
20230620,182400,392616280,13530,13530,13530,13530,0
20230620,182300,392616280,13530,13530,13530,13530,0
20230620,182200,392616280,13530,13530,13530,13530,0
20230620,182100,392616280,13530,13530,13530,13530,0
20230620,182000,392616280,13530,13530,13530,13530,0
20230620,181900,392616280,13530,13530,13530,13530,0
20230620,181800,392616280,13530,13530,13530,13530,0
20230620,181700,392616280,13530,13530,13530,13530,107
20230620,181600,392616280,13530,13530,13530,13530,0
20230620,181500,392616280,13530,13530,13530,13530,0
20230620,181400,392616280,13530,13530,13530,13530,0
20230620,181300,392616280,13530,13530,13530,13530,0
20230620,181200,392616280,13530,13530,13530,13530,0
20230620,181100,392616280,13530,13530,13530,13530,0
20230620,181000,392616280,13530,13530,13530,13530,0
20230620,180900,392616280,13530,13530,13530,13530,0
20230620,180800,392616280,13530,13530,13530,13530,0
20230620,180700,392616280,13530,13530,13530,13530,0
20230620,180600,392616280,13530,13530,13530,13530,0
20230620,180500,392616280,13530,13530,13530,13530,0
20230620,180400,392616280,13530,13530,13530,13530,0
20230620,180300,392616280,13530,13530,13530,13530,0
20230620,180200,392616280,13530,13530,13530,13530,0
20230620,180100,392616280,13530,13530,13530,13530,0
20230620,180000,392616280,13530,13530,13530,13530,0
20230620,175900,392616280,13530,13530,13530,13530,0
20230620,175800,392616280,13530,13530,13530,13530,0
20230620,175700,392616280,13530,13530,13530,13530,0
20230620,175600,392616280,13530,13530,13530,13530,0
20230620,175500,392616280,13530,13530,13530,13530,0
20230620,175400,392616280,13530,13530,13530,13530,0
20230620,175300,392616280,13530,13530,13530,13530,0
20230620,175200,392616280,13530,13530,13530,13530,0
20230620,175100,392616280,13530,13530,13530,13530,0
20230620,175000,392616280,13530,13530,13530,13530,0
20230620,174900,392616280,13530,13530,13530,13530,0
20230620,174800,392616280,13530,13530,13530,13530,0
20230620,174700,392616280,13530,13530,13530,13530,107
20230620,174600,392616280,13530,13530,13530,13530,0
20230620,174500,392616280,13530,13530,13530,13530,0
20230620,174400,392616280,13530,13530,13530,13530,0
20230620,174300,392616280,13530,13530,13530,13530,0
20230620,174200,392616280,13530,13530,13530,13530,0
20230620,174100,392616280,13530,13530,13530,13530,0
20230620,174000,392616280,13530,13530,13530,13530,0
20230620,173900,392616280,13530,13530,13530,13530,0
20230620,173800,392616280,13530,13530,13530,13530,0
20230620,173700,392616280,13530,13530,13530,13530,0
20230620,173600,392616280,13530,13530,13530,13530,0
20230620,173500,392616280,13530,13530,13530,13530,0
20230620,173400,392616280,13530,13530,13530,13530,0
20230620,173300,392616280,13530,13530,13530,13530,0
20230620,173200,392616280,13530,13530,13530,13530,0
20230620,173100,392616280,13530,13530,13530,13530,0
20230620,173000,392616280,13530,13530,13530,13530,0
20230620,172900,392616280,13530,13530,13530,13530,0
20230620,172800,392616280,13530,13530,13530,13530,0
20230620,172700,392616280,13530,13530,13530,13530,0
20230620,172600,392616280,13530,13530,13530,13530,0
20230620,172500,392616280,13530,13530,13530,13530,0
20230620,172400,392616280,13530,13530,13530,13530,0
20230620,172300,392616280,13530,13530,13530,13530,0
20230620,172200,392616280,13530,13530,13530,13530,0
20230620,172100,392616280,13530,13530,13530,13530,0
20230620,172000,392616280,13530,13530,13530,13530,0
20230620,171900,392616280,13530,13530,13530,13530,0
20230620,171800,392616280,13530,13530,13530,13530,0
20230620,171700,392616280,13530,13530,13530,13530,107
20230620,171600,392616280,13530,13530,13530,13530,0
20230620,171500,392616280,13530,13530,13530,13530,0
20230620,171400,392616280,13530,13530,13530,13530,0
20230620,171300,392616280,13530,13530,13530,13530,0
20230620,171200,392616280,13530,13530,13530,13530,0
20230620,171100,392616280,13530,13530,13530,13530,0
20230620,171000,392616280,13530,13530,13530,13530,0
20230620,170900,392616280,13530,13530,13530,13530,0
20230620,170800,392616280,13530,13530,13530,13530,0
20230620,170700,392616280,13530,13530,13530,13530,0
20230620,170600,392616280,13530,13530,13530,13530,0
20230620,170500,392616280,13530,13530,13530,13530,0
20230620,170400,392616280,13530,13530,13530,13530,0
20230620,170300,392616280,13530,13530,13530,13530,0
20230620,170200,392616280,13530,13530,13530,13530,0
20230620,170100,392616280,13530,13530,13530,13530,0
20230620,170000,392616280,13530,13530,13530,13530,0
20230620,165900,392616280,13530,13530,13530,13530,0
20230620,165800,392616280,13530,13530,13530,13530,0
20230620,165700,392616280,13530,13530,13530,13530,0
20230620,165600,392616280,13530,13530,13530,13530,0
20230620,165500,392616280,13530,13530,13530,13530,0
20230620,165400,392616280,13530,13530,13530,13530,0
20230620,165300,392616280,13530,13530,13530,13530,0
20230620,165200,392616280,13530,13530,13530,13530,0
20230620,165100,392616280,13530,13530,13530,13530,0
20230620,165000,392616280,13530,13530,13530,13530,0
20230620,164900,392616280,13530,13530,13530,13530,0
20230620,164800,392616280,13530,13530,13530,13530,0
20230620,164700,392616280,13530,13530,13530,13530,107
20230620,164600,392616280,13530,13530,13530,13530,0
20230620,164500,392616280,13530,13530,13530,13530,0
20230620,164400,392616280,13530,13530,13530,13530,0
20230620,164300,392616280,13530,13530,13530,13530,0
20230620,164200,392616280,13530,13530,13530,13530,0
20230620,164100,392616280,13530,13530,13530,13530,0
20230620,164000,392616280,13530,13530,13530,13530,0
20230620,163900,392616280,13530,13530,13530,13530,0
20230620,163800,392616280,13530,13530,13530,13530,0
20230620,163700,392616280,13530,13530,13530,13530,0
20230620,163600,392616280,13530,13530,13530,13530,0
20230620,163500,392616280,13530,13530,13530,13530,0
20230620,163400,392616280,13530,13530,13530,13530,0
20230620,163300,392616280,13530,13530,13530,13530,0
20230620,163200,392616280,13530,13530,13530,13530,0
20230620,163100,392616280,13530,13530,13530,13530,0
20230620,163000,392616280,13530,13530,13530,13530,0
20230620,162900,392616280,13530,13530,13530,13530,0
20230620,162800,392616280,13530,13530,13530,13530,0
20230620,162700,392616280,13530,13530,13530,13530,0
20230620,162600,392616280,13530,13530,13530,13530,0
20230620,162500,392616280,13530,13530,13530,13530,0
20230620,162400,392616280,13530,13530,13530,13530,0
20230620,162300,392616280,13530,13530,13530,13530,0
20230620,162200,392616280,13530,13530,13530,13530,0
20230620,162100,392616280,13530,13530,13530,13530,0
20230620,162000,392616280,13530,13530,13530,13530,0
20230620,161900,392616280,13530,13530,13530,13530,0
20230620,161800,392616280,13530,13530,13530,13530,0
20230620,161700,392616280,13530,13530,13530,13530,107
20230620,161600,392616280,13530,13530,13530,13530,0
20230620,161500,392616280,13530,13530,13530,13530,0
20230620,161400,392616280,13530,13530,13530,13530,0
20230620,161300,392616280,13530,13530,13530,13530,0
20230620,161200,392616280,13530,13530,13530,13530,0
20230620,161100,392616280,13530,13530,13530,13530,0
20230620,161000,392616280,13530,13530,13530,13530,0
20230620,160900,392616280,13530,13530,13530,13530,0
20230620,160800,392616280,13530,13530,13530,13530,0
20230620,160700,392616280,13530,13530,13530,13530,0
20230620,160600,392616280,13530,13530,13530,13530,0
20230620,160500,392616280,13530,13530,13530,13530,0
20230620,160400,392616280,13530,13530,13530,13530,0
20230620,160300,392616280,13530,13530,13530,13530,0
20230620,160200,392616280,13530,13530,13530,13530,0
20230620,160100,392616280,13530,13530,13530,13530,0
20230620,160000,392616280,13530,13530,13530,13530,0
20230620,155900,392616280,13530,13530,13530,13530,0
20230620,155800,392616280,13530,13530,13530,13530,0
20230620,155700,392616280,13530,13530,13530,13530,0
20230620,155600,392616280,13530,13530,13530,13530,0
20230620,155500,392616280,13530,13530,13530,13530,0
20230620,155400,392616280,13530,13530,13530,13530,0
20230620,155300,392616280,13530,13530,13530,13530,0
20230620,155200,392616280,13530,13530,13530,13530,0
20230620,155100,392616280,13530,13530,13530,13530,0
20230620,155000,392616280,13530,13530,13530,13530,0
20230620,154900,392616280,13530,13530,13530,13530,0
20230620,154800,392616280,13530,13530,13530,13530,0
20230620,154700,392616280,13530,13530,13530,13530,107
20230620,154600,392616280,13530,13530,13530,13530,0
20230620,154500,392616280,13530,13530,13530,13530,0
20230620,154400,392616280,13530,13530,13530,13530,0
20230620,154300,392616280,13530,13530,13530,13530,0
20230620,154200,392616280,13530,13530,13530,13530,0
20230620,154100,392616280,13530,13530,13530,13530,0
20230620,154000,392616280,13530,13530,13530,13530,0
20230620,153900,392616280,13530,13530,13530,13530,0
20230620,153800,392616280,13530,13530,13530,13530,0
20230620,153700,392616280,13530,13530,13530,13530,0
20230620,153600,392616280,13530,13530,13530,13530,0
20230620,153500,392616280,13530,13530,13530,13530,0
20230620,153400,392616280,13530,13530,13530,13530,0
20230620,153300,392616280,13530,13530,13530,13530,0
20230620,153200,392616280,13530,13530,13530,13530,0
20230620,153100,392616280,13530,13530,13530,13530,0
20230620,153000,392616280,13530,13530,13530,13530,107
20230620,152900,391168570,13470,13470,13470,13470,0
20230620,152800,391168570,13470,13470,13470,13470,0
20230620,152700,391168570,13470,13470,13470,13470,0
20230620,152600,391168570,13470,13470,13470,13470,0
20230620,152500,391168570,13470,13470,13470,13470,0
20230620,152400,391168570,13470,13470,13470,13470,0
20230620,152300,391168570,13470,13470,13470,13470,0
20230620,152200,391168570,13470,13470,13470,13470,0
20230620,152100,391168570,13470,13470,13470,13470,0
20230620,152000,391168570,13470,13470,13470,13470,0
20230620,151900,391168570,13470,13590,13590,13470,108
20230620,151800,389712330,13590,13490,13590,13490,2
20230620,151700,389685250,13590,13590,13590,13480,4
20230620,151600,389631000,13590,13590,13590,13590,1
20230620,151500,389617410,13480,13590,13590,13480,24
20230620,151400,389291360,13590,13590,13590,13590,1
20230620,151300,389277770,13480,13480,13480,13480,1
20230620,151200,389264290,13590,13590,13590,13590,3
20230620,151100,389223520,13490,13500,13500,13490,5
20230620,151000,389156040,13500,13500,13500,13500,0
20230620,150900,389156040,13500,13500,13500,13500,0
20230620,150800,389156040,13500,13590,13590,13500,16
20230620,150700,388938690,13590,13500,13590,13500,2
20230620,150600,388911600,13600,13600,13600,13600,2
20230620,150500,388884400,13600,13600,13600,13600,1
20230620,150400,388870800,13500,13500,13500,13500,0
20230620,150300,388870800,13500,13500,13500,13500,1
20230620,150200,388857300,13620,13620,13620,13620,0
20230620,150100,388857300,13620,13620,13620,13620,0
20230620,150000,388857300,13620,13620,13620,13620,0
20230620,145900,388857300,13620,13620,13620,13620,0
20230620,145800,388857300,13620,13620,13620,13620,0
20230620,145700,388857300,13620,13620,13620,13620,0
20230620,145600,388857300,13620,13620,13620,13620,0
20230620,145500,388857300,13620,13620,13620,13620,0
20230620,145400,388857300,13620,13620,13620,13620,0
20230620,145300,388857300,13620,13620,13620,13620,0
20230620,145200,388857300,13620,13620,13620,13620,1
20230620,145100,388843680,13630,13510,13630,13490,59
20230620,145000,388046450,13650,13550,13650,13550,11
20230620,144900,387897300,13650,13650,13650,13650,0
20230620,144800,387897300,13650,13650,13650,13650,0
20230620,144700,387897300,13650,13650,13650,13650,0
20230620,144600,387897300,13650,13650,13650,13650,0
20230620,144500,387897300,13650,13650,13650,13650,0
20230620,144400,387897300,13650,13650,13650,13650,0
20230620,144300,387897300,13650,13650,13650,13650,0
20230620,144200,387897300,13650,13650,13650,13650,0
20230620,144100,387897300,13650,13650,13650,13650,0
20230620,144000,387897300,13650,13650,13650,13650,0
20230620,143900,387897300,13650,13650,13650,13650,10
20230620,143800,387760800,13650,13650,13650,13650,0
20230620,143700,387760800,13650,13650,13650,13650,0
20230620,143600,387760800,13650,13650,13650,13650,0
20230620,143500,387760800,13650,13650,13650,13650,0
20230620,143400,387760800,13650,13650,13650,13650,0
20230620,143300,387760800,13650,13650,13650,13650,0
20230620,143200,387760800,13650,13650,13650,13650,0
20230620,143100,387760800,13650,13650,13650,13650,0
20230620,143000,387760800,13650,13650,13650,13650,0
20230620,142900,387760800,13650,13650,13650,13650,0
20230620,142800,387760800,13650,13650,13650,13650,0
20230620,142700,387760800,13650,13650,13650,13650,0
20230620,142600,387760800,13650,13650,13650,13650,0
20230620,142500,387760800,13650,13650,13650,13650,0
20230620,142400,387760800,13650,13650,13650,13650,0
20230620,142300,387760800,13650,13650,13650,13650,0
20230620,142200,387760800,13650,13650,13650,13650,0
20230620,142100,387760800,13650,13650,13650,13650,0
20230620,142000,387760800,13650,13650,13650,13650,0
20230620,141900,387760800,13650,13650,13650,13650,0
20230620,141800,387760800,13650,13650,13650,13650,0
20230620,141700,387760800,13650,13640,13650,13640,134
20230620,141600,385931800,13590,13590,13590,13590,0
20230620,141500,385931800,13590,13590,13590,13590,0
20230620,141400,385931800,13590,13590,13590,13590,0
20230620,141300,385931800,13590,13560,13590,13560,17
20230620,141200,385700890,13500,13500,13500,13500,0
20230620,141100,385700890,13500,13500,13500,13500,0
20230620,141000,385700890,13500,13500,13500,13500,0
20230620,140900,385700890,13500,13500,13500,13500,0
20230620,140800,385700890,13500,13500,13500,13500,0
20230620,140700,385700890,13500,13500,13500,13500,0
20230620,140600,385700890,13500,13500,13500,13500,0
20230620,140500,385700890,13500,13500,13500,13500,0
20230620,140400,385700890,13500,13500,13500,13500,0
20230620,140300,385700890,13500,13500,13500,13500,0
20230620,140200,385700890,13500,13500,13500,13500,0
20230620,140100,385700890,13500,13500,13500,13500,0
20230620,140000,385700890,13500,13500,13500,13500,0
20230620,135900,385700890,13500,13500,13500,13500,0
20230620,135800,385700890,13500,13500,13500,13500,0
20230620,135700,385700890,13500,13500,13500,13500,0
20230620,135600,385700890,13500,13500,13500,13500,0
20230620,135500,385700890,13500,13500,13500,13500,0
20230620,135400,385700890,13500,13500,13500,13500,0
20230620,135300,385700890,13500,13500,13500,13500,0
20230620,135200,385700890,13500,13500,13500,13500,0
20230620,135100,385700890,13500,13500,13500,13500,0
20230620,135000,385700890,13500,13540,13540,13500,978
20230620,134900,372492550,13550,13560,13560,13550,88
20230620,134800,371300090,13560,13560,13560,13560,0
20230620,134700,371300090,13560,13600,13600,13560,116
20230620,134600,369726490,13600,13610,13610,13600,166
20230620,134500,367468770,13620,13620,13620,13620,14
20230620,134400,367278090,13660,13660,13660,13660,0
20230620,134300,367278090,13660,13660,13660,13660,0
20230620,134200,367278090,13660,13660,13660,13660,0
20230620,134100,367278090,13660,13660,13660,13660,0
20230620,134000,367278090,13660,13660,13660,13660,0
20230620,133900,367278090,13660,13660,13660,13660,0
20230620,133800,367278090,13660,13660,13660,13660,0
20230620,133700,367278090,13660,13660,13660,13660,0
20230620,133600,367278090,13660,13660,13660,13660,0
20230620,133500,367278090,13660,13660,13660,13660,0
20230620,133400,367278090,13660,13660,13660,13660,0
20230620,133300,367278090,13660,13660,13660,13660,2
20230620,133200,367250770,13670,13670,13670,13670,0
20230620,133100,367250770,13670,13670,13670,13670,0
20230620,133000,367250770,13670,13670,13670,13670,0
20230620,132900,367250770,13670,13670,13670,13670,0
20230620,132800,367250770,13670,13670,13670,13670,0
20230620,132700,367250770,13670,13670,13670,13670,0
20230620,132600,367250770,13670,13670,13670,13670,0
20230620,132500,367250770,13670,13670,13670,13670,0
20230620,132400,367250770,13670,13670,13670,13670,0
20230620,132300,367250770,13670,13670,13670,13670,0
20230620,132200,367250770,13670,13670,13670,13670,0
20230620,132100,367250770,13670,13670,13670,13670,0
20230620,132000,367250770,13670,13670,13670,13670,1
20230620,131900,367237100,13670,13670,13670,13670,1
20230620,131800,367223430,13660,13660,13660,13660,0
20230620,131700,367223430,13660,13660,13660,13660,0
20230620,131600,367223430,13660,13660,13660,13660,191
20230620,131500,364614370,13660,13660,13660,13660,0
20230620,131400,364614370,13660,13660,13660,13660,2
20230620,131300,364587050,13660,13660,13660,13660,0
20230620,131200,364587050,13660,13660,13660,13660,0
20230620,131100,364587050,13660,13660,13660,13660,0
20230620,131000,364587050,13660,13660,13660,13660,0
20230620,130900,364587050,13660,13660,13660,13660,0
20230620,130800,364587050,13660,13660,13660,13660,0
20230620,130700,364587050,13660,13660,13660,13660,0
20230620,130600,364587050,13660,13660,13660,13660,0
20230620,130500,364587050,13660,13660,13660,13660,0
20230620,130400,364587050,13660,13600,13660,13600,11
20230620,130300,364436850,13660,13660,13660,13660,0
20230620,130200,364436850,13660,13660,13660,13660,5
20230620,130100,364368550,13660,13660,13660,13660,0
20230620,130000,364368550,13660,13660,13660,13660,0
20230620,125900,364368550,13660,13660,13660,13660,0
20230620,125800,364368550,13660,13660,13660,13660,0
20230620,125700,364368550,13660,13660,13660,13660,0
20230620,125600,364368550,13660,13660,13660,13660,0
20230620,125500,364368550,13660,13660,13660,13660,0
20230620,125400,364368550,13660,13660,13660,13660,0
20230620,125300,364368550,13660,13660,13660,13660,0
20230620,125200,364368550,13660,13660,13660,13660,0
20230620,125100,364368550,13660,13660,13660,13660,0
20230620,125000,364368550,13660,13660,13660,13660,0
20230620,124900,364368550,13660,13660,13660,13660,0
20230620,124800,364368550,13660,13660,13660,13660,1
20230620,124700,364354890,13670,13670,13670,13670,0
20230620,124600,364354890,13670,13670,13670,13670,0
20230620,124500,364354890,13670,13670,13670,13670,0
20230620,124400,364354890,13670,13670,13670,13670,0
20230620,124300,364354890,13670,13670,13670,13670,0
20230620,124200,364354890,13670,13670,13670,13670,0
20230620,124100,364354890,13670,13670,13670,13670,0
20230620,124000,364354890,13670,13670,13670,13670,0
20230620,123900,364354890,13670,13670,13670,13670,0
20230620,123800,364354890,13670,13670,13670,13670,0
20230620,123700,364354890,13670,13670,13670,13670,0
20230620,123600,364354890,13670,13670,13670,13670,0
20230620,123500,364354890,13670,13670,13670,13670,1
20230620,123400,364341220,13680,13680,13680,13680,0
20230620,123300,364341220,13680,13680,13680,13680,1
20230620,123200,364327540,13550,13550,13550,13550,0
20230620,123100,364327540,13550,13550,13550,13550,0
20230620,123000,364327540,13550,13550,13550,13550,0
20230620,122900,364327540,13550,13550,13550,13550,0
20230620,122800,364327540,13550,13550,13550,13550,0
20230620,122700,364327540,13550,13550,13550,13550,0
20230620,122600,364327540,13550,13550,13550,13550,0
20230620,122500,364327540,13550,13550,13550,13550,29
20230620,122400,363934590,13710,13710,13710,13710,0
20230620,122300,363934590,13710,13710,13710,13710,0
20230620,122200,363934590,13710,13710,13710,13710,0
20230620,122100,363934590,13710,13710,13710,13710,0
20230620,122000,363934590,13710,13710,13710,13710,0
20230620,121900,363934590,13710,13710,13710,13710,3
20230620,121800,363893460,13710,13710,13710,13710,9
20230620,121700,363770070,13720,13720,13720,13720,0
20230620,121600,363770070,13720,13720,13720,13720,0
20230620,121500,363770070,13720,13720,13720,13720,0
20230620,121400,363770070,13720,13720,13720,13720,1
20230620,121300,363756350,13730,13730,13730,13730,0
20230620,121200,363756350,13730,13730,13730,13730,0
20230620,121100,363756350,13730,13730,13730,13730,0
20230620,121000,363756350,13730,13730,13730,13730,0
20230620,120900,363756350,13730,13730,13730,13730,0
20230620,120800,363756350,13730,13730,13730,13730,0
20230620,120700,363756350,13730,13730,13730,13730,0
20230620,120600,363756350,13730,13730,13730,13730,0
20230620,120500,363756350,13730,13730,13730,13730,0
20230620,120400,363756350,13730,13730,13730,13730,0
20230620,120300,363756350,13730,13730,13730,13730,1
20230620,120200,363742620,13650,13650,13650,13650,0
20230620,120100,363742620,13650,13650,13650,13650,0
20230620,120000,363742620,13650,13650,13650,13650,0
20230620,115900,363742620,13650,13650,13650,13650,0
20230620,115800,363742620,13650,13650,13650,13650,0
20230620,115700,363742620,13650,13650,13650,13650,0
20230620,115600,363742620,13650,13650,13650,13650,0
20230620,115500,363742620,13650,13650,13650,13650,0
20230620,115400,363742620,13650,13650,13650,13650,0
20230620,115300,363742620,13650,13650,13650,13650,0
20230620,115200,363742620,13650,13650,13650,13650,0
20230620,115100,363742620,13650,13650,13650,13650,0
20230620,115000,363742620,13650,13650,13650,13650,0
20230620,114900,363742620,13650,13650,13650,13650,0
20230620,114800,363742620,13650,13650,13650,13650,32
20230620,114700,363305820,13650,13660,13690,13650,302
20230620,114600,359175150,13650,13650,13650,13650,0
20230620,114500,359175150,13650,13650,13650,13650,1566
20230620,114400,337799250,13480,13530,13530,13480,35
20230620,114300,337327290,13650,13650,13650,13650,0
20230620,114200,337327290,13650,13650,13650,13650,0
20230620,114100,337327290,13650,13650,13650,13650,0
20230620,114000,337327290,13650,13650,13650,13650,1
20230620,113900,337313640,13650,13650,13650,13650,0
20230620,113800,337313640,13650,13650,13650,13650,2
20230620,113700,337286340,13650,13650,13650,13650,1
20230620,113600,337272690,13660,13660,13660,13660,0
20230620,113500,337272690,13660,13660,13660,13660,0
20230620,113400,337272690,13660,13660,13660,13660,23
20230620,113300,336958510,13620,13600,13620,13600,610
20230620,113200,328654810,13590,13580,13590,13580,102
20230620,113100,327269150,13530,13530,13530,13530,0
20230620,113000,327269150,13530,13530,13530,13530,0
20230620,112900,327269150,13530,13530,13530,13530,50
20230620,112800,326592650,13530,13530,13530,13530,0
20230620,112700,326592650,13530,13530,13530,13530,0
20230620,112600,326592650,13530,13530,13530,13530,0
20230620,112500,326592650,13530,13530,13530,13530,0
20230620,112400,326592650,13530,13530,13530,13530,0
20230620,112300,326592650,13530,13530,13530,13530,0
20230620,112200,326592650,13530,13510,13530,13510,198
20230620,112100,323914220,13400,13400,13400,13400,0
20230620,112000,323914220,13400,13400,13400,13400,0
20230620,111900,323914220,13400,13400,13400,13400,0
20230620,111800,323914220,13400,13400,13400,13400,0
20230620,111700,323914220,13400,13390,13400,13390,68
20230620,111600,323003410,13390,13400,13400,13390,61
20230620,111500,322186310,13400,13400,13400,13400,19
20230620,111400,321931710,13530,13530,13530,13530,0
20230620,111300,321931710,13530,13550,13550,13530,5
20230620,111200,321864040,13550,13550,13550,13550,0
20230620,111100,321864040,13550,13550,13550,13550,0
20230620,111000,321864040,13550,13550,13550,13550,4
20230620,110900,321809840,13620,13620,13620,13620,0
20230620,110800,321809840,13620,13620,13620,13620,0
20230620,110700,321809840,13620,13620,13620,13620,0
20230620,110600,321809840,13620,13620,13620,13620,3
20230620,110500,321768980,13620,13620,13620,13620,97
20230620,110400,320447840,13530,13530,13530,13530,0
20230620,110300,320447840,13530,13530,13530,13530,0
20230620,110200,320447840,13530,13530,13530,13530,0
20230620,110100,320447840,13530,13530,13530,13530,0
20230620,110000,320447840,13530,13530,13530,13530,0
20230620,105900,320447840,13530,13530,13530,13530,0
20230620,105800,320447840,13530,13550,13550,13530,6
20230620,105700,320366560,13550,13550,13550,13550,0
20230620,105600,320366560,13550,13550,13550,13550,0
20230620,105500,320366560,13550,13550,13550,13550,0
20230620,105400,320366560,13550,13550,13550,13550,0
20230620,105300,320366560,13550,13550,13550,13550,2
20230620,105200,320339460,13550,13550,13550,13550,58
20230620,105100,319553560,13550,13550,13550,13550,0
20230620,105000,319553560,13550,13550,13550,13550,3
20230620,104900,319512910,13550,13550,13550,13550,0
20230620,104800,319512910,13550,13550,13550,13550,1
20230620,104700,319499360,13550,13540,13550,13540,200
20230620,104600,316789870,13530,13530,13530,13530,14
20230620,104500,316600450,13530,13530,13530,13530,0
20230620,104400,316600450,13530,13530,13530,13530,6
20230620,104300,316519270,13540,13550,13550,13540,9
20230620,104200,316397360,13550,13550,13560,13550,220
20230620,104100,313416060,13550,13550,13790,13540,230
20230620,104000,310276970,13560,13560,13560,13560,100
20230620,103900,308920970,13820,13800,13820,13800,100
20230620,103800,307540310,13810,13810,13810,13810,0
20230620,103700,307540310,13810,13820,13820,13810,5
20230620,103600,307471250,13690,13580,13690,13580,320
20230620,103500,303121550,13570,13430,13570,13430,1344
20230620,103400,284972650,13430,13430,13430,13430,30
20230620,103300,284569750,13440,13360,13440,13360,508
20230620,103200,277770240,13360,13360,13360,13360,200
20230620,103100,275098240,13360,13280,13360,13280,205
20230620,103000,272366700,13280,13280,13280,13280,0
20230620,102900,272366700,13280,13280,13280,13280,0
20230620,102800,272366700,13280,13280,13280,13280,0
20230620,102700,272366700,13280,13280,13280,13280,0
20230620,102600,272366700,13280,13310,13310,13280,77
20230620,102500,271343090,13330,13270,13330,13270,19
20230620,102400,271090740,13270,13270,13270,13270,0
20230620,102300,271090740,13270,13280,13280,13270,42
20230620,102200,270533380,13260,13220,13260,13220,117
20230620,102100,268986570,13220,13220,13220,13220,0
20230620,102000,268986570,13220,13160,13220,13160,850
20230620,101900,257775120,13160,13160,13160,13160,0
20230620,101800,257775120,13160,13160,13160,13160,13
20230620,101700,257604040,13170,13150,13170,13150,255
20230620,101600,254247550,13150,13150,13150,13150,0
20230620,101500,254247550,13150,13150,13150,13150,0
20230620,101400,254247550,13150,13150,13150,13150,0
20230620,101300,254247550,13150,13150,13150,13150,0
20230620,101200,254247550,13150,13150,13150,13150,1
20230620,101100,254234400,13090,13090,13090,13090,67
20230620,101000,253357370,13090,13090,13090,13090,10
20230620,100900,253226470,13090,13090,13090,13090,0
20230620,100800,253226470,13090,13090,13090,13090,0
20230620,100700,253226470,13090,13090,13090,13090,41
20230620,100600,252689780,13090,13080,13090,13080,1070
20230620,100500,238685790,13080,13070,13080,13070,88
20230620,100400,237535050,13060,13060,13060,13060,0
20230620,100300,237535050,13060,13060,13060,13060,0
20230620,100200,237535050,13060,13060,13060,13060,36
20230620,100100,237064890,13080,13080,13080,13080,0
20230620,100000,237064890,13080,13080,13080,13080,10
20230620,095900,236934090,13080,13080,13080,13080,0
20230620,095800,236934090,13080,13080,13080,13080,0
20230620,095700,236934090,13080,13080,13080,13080,0
20230620,095600,236934090,13080,13000,13080,12990,301
20230620,095500,233023900,13040,13040,13040,13040,500
20230620,095400,226503900,13020,13020,13020,13020,101
20230620,095300,225188880,13020,13010,13020,13010,100
20230620,095200,223886890,13010,13010,13010,13010,397
20230620,095100,218721920,13010,13010,13010,13010,102
20230620,095000,217394900,12990,12990,12990,12990,0
20230620,094900,217394900,12990,12990,12990,12990,308
20230620,094800,213393980,12940,12990,12990,12940,76
20230620,094700,212409660,12990,12980,12990,12980,200
20230620,094600,209811850,12980,12980,12980,12980,38
20230620,094500,209318610,12980,12980,12980,12980,23
20230620,094400,209020070,12950,12950,12950,12950,0
20230620,094300,209020070,12950,12950,12950,12950,3
20230620,094200,208981220,12950,12940,12950,12920,57
20230620,094100,208243630,12950,12960,12960,12950,3
20230620,094000,208204770,12980,12970,12980,12970,111
20230620,093900,206764000,12880,12880,12880,12880,0
20230620,093800,206764000,12880,12900,12900,12880,100
20230620,093700,205475920,12900,12900,12900,12900,21
20230620,093600,205205020,12900,12890,12900,12890,2
20230620,093500,205179230,12890,12890,12890,12870,729
20230620,093400,195786430,12890,12890,12890,12890,0
20230620,093300,195786430,12890,12900,12900,12890,105
20230620,093200,194431980,12900,12900,12900,12900,151
20230620,093100,192484080,12900,12900,12900,12900,435
20230620,093000,186872580,12900,12900,12900,12900,180
20230620,092900,184550580,12900,13000,13000,12900,1058
20230620,092800,170885570,13000,13080,13090,13000,1837
20230620,092700,146937450,13090,13090,13090,13090,2
20230620,092600,146911270,13100,13100,13100,13100,0
20230620,092500,146911270,13100,13170,13170,13100,200
20230620,092400,144284180,13180,13180,13180,13180,54
20230620,092300,143572460,13180,13180,13180,13180,10
20230620,092200,143440660,13180,13180,13180,13180,1
20230620,092100,143427480,13150,13150,13150,13150,6
20230620,092000,143348580,13150,13170,13170,13150,42
20230620,091900,142796040,13170,13160,13170,13160,89
20230620,091800,141624410,13170,13170,13170,13170,3
20230620,091700,141584900,13170,13100,13170,13100,3
20230620,091600,141545460,13110,13110,13110,13110,5
20230620,091500,141479910,13010,13010,13010,13010,0
20230620,091400,141479910,13010,13310,13310,13010,2500
20230620,091300,108585020,13300,13310,13310,13300,217
20230620,091200,105698820,13300,13300,13300,13300,0
20230620,091100,105698820,13300,13390,13390,13300,159
20230620,091000,103573770,13390,13370,13390,13370,217
20230620,090900,100669390,13300,13350,13350,13300,244
20230620,090800,97421070,13360,13380,13380,13360,101
20230620,090700,96070880,13380,13390,13390,13300,378
20230620,090600,91042410,13390,13450,13450,13390,34
20230620,090500,90586480,13450,13310,13480,13310,222
20230620,090400,87607280,13490,13510,13510,13490,3
20230620,090300,87566770,13520,13310,13520,13300,603
20230620,090200,79545430,13300,13150,13300,13150,1001
20230620,090100,66246230,13300,13550,13560,13100,3075
20230620,090000,25491700,13560,13560,13560,13550,1880