KissMeData/217880/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,235800,125050100,14080,14080,14080,14080,1
20230623,235700,125050100,14080,14080,14080,14080,0
20230623,235600,125050100,14080,14080,14080,14080,0
20230623,235500,125050100,14080,14080,14080,14080,0
20230623,235400,125050100,14080,14080,14080,14080,0
20230623,235300,125050100,14080,14080,14080,14080,0
20230623,235200,125050100,14080,14080,14080,14080,0
20230623,235100,125050100,14080,14080,14080,14080,0
20230623,235000,125050100,14080,14080,14080,14080,0
20230623,234900,125050100,14080,14080,14080,14080,0
20230623,234800,125050100,14080,14080,14080,14080,0
20230623,234700,125050100,14080,14080,14080,14080,0
20230623,234600,125050100,14080,14080,14080,14080,0
20230623,234500,125050100,14080,14080,14080,14080,0
20230623,234400,125050100,14080,14080,14080,14080,0
20230623,234300,125050100,14080,14080,14080,14080,0
20230623,234200,125050100,14080,14080,14080,14080,0
20230623,234100,125050100,14080,14080,14080,14080,0
20230623,234000,125050100,14080,14080,14080,14080,0
20230623,233900,125050100,14080,14080,14080,14080,0
20230623,233800,125050100,14080,14080,14080,14080,0
20230623,233700,125050100,14080,14080,14080,14080,0
20230623,233600,125050100,14080,14080,14080,14080,0
20230623,233500,125050100,14080,14080,14080,14080,0
20230623,233400,125050100,14080,14080,14080,14080,0
20230623,233300,125050100,14080,14080,14080,14080,0
20230623,233200,125050100,14080,14080,14080,14080,0
20230623,233100,125050100,14080,14080,14080,14080,0
20230623,233000,125050100,14080,14080,14080,14080,0
20230623,232900,125050100,14080,14080,14080,14080,0
20230623,232800,125050100,14080,14080,14080,14080,1
20230623,232700,125050100,14080,14080,14080,14080,0
20230623,232600,125050100,14080,14080,14080,14080,0
20230623,232500,125050100,14080,14080,14080,14080,0
20230623,232400,125050100,14080,14080,14080,14080,0
20230623,232300,125050100,14080,14080,14080,14080,0
20230623,232200,125050100,14080,14080,14080,14080,0
20230623,232100,125050100,14080,14080,14080,14080,0
20230623,232000,125050100,14080,14080,14080,14080,0
20230623,231900,125050100,14080,14080,14080,14080,0
20230623,231800,125050100,14080,14080,14080,14080,0
20230623,231700,125050100,14080,14080,14080,14080,0
20230623,231600,125050100,14080,14080,14080,14080,0
20230623,231500,125050100,14080,14080,14080,14080,0
20230623,231400,125050100,14080,14080,14080,14080,0
20230623,231300,125050100,14080,14080,14080,14080,0
20230623,231200,125050100,14080,14080,14080,14080,0
20230623,231100,125050100,14080,14080,14080,14080,0
20230623,231000,125050100,14080,14080,14080,14080,0
20230623,230900,125050100,14080,14080,14080,14080,0
20230623,230800,125050100,14080,14080,14080,14080,0
20230623,230700,125050100,14080,14080,14080,14080,0
20230623,230600,125050100,14080,14080,14080,14080,0
20230623,230500,125050100,14080,14080,14080,14080,0
20230623,230400,125050100,14080,14080,14080,14080,0
20230623,230300,125050100,14080,14080,14080,14080,0
20230623,230200,125050100,14080,14080,14080,14080,0
20230623,230100,125050100,14080,14080,14080,14080,0
20230623,230000,125050100,14080,14080,14080,14080,0
20230623,225900,125050100,14080,14080,14080,14080,0
20230623,225800,125050100,14080,14080,14080,14080,1
20230623,225700,125050100,14080,14080,14080,14080,0
20230623,225600,125050100,14080,14080,14080,14080,0
20230623,225500,125050100,14080,14080,14080,14080,0
20230623,225400,125050100,14080,14080,14080,14080,0
20230623,225300,125050100,14080,14080,14080,14080,0
20230623,225200,125050100,14080,14080,14080,14080,0
20230623,225100,125050100,14080,14080,14080,14080,0
20230623,225000,125050100,14080,14080,14080,14080,0
20230623,224900,125050100,14080,14080,14080,14080,0
20230623,224800,125050100,14080,14080,14080,14080,0
20230623,224700,125050100,14080,14080,14080,14080,0
20230623,224600,125050100,14080,14080,14080,14080,0
20230623,224500,125050100,14080,14080,14080,14080,0
20230623,224400,125050100,14080,14080,14080,14080,0
20230623,224300,125050100,14080,14080,14080,14080,0
20230623,224200,125050100,14080,14080,14080,14080,0
20230623,224100,125050100,14080,14080,14080,14080,0
20230623,224000,125050100,14080,14080,14080,14080,0
20230623,223900,125050100,14080,14080,14080,14080,0
20230623,223800,125050100,14080,14080,14080,14080,0
20230623,223700,125050100,14080,14080,14080,14080,0
20230623,223600,125050100,14080,14080,14080,14080,0
20230623,223500,125050100,14080,14080,14080,14080,0
20230623,223400,125050100,14080,14080,14080,14080,0
20230623,223300,125050100,14080,14080,14080,14080,0
20230623,223200,125050100,14080,14080,14080,14080,0
20230623,223100,125050100,14080,14080,14080,14080,0
20230623,223000,125050100,14080,14080,14080,14080,0
20230623,222900,125050100,14080,14080,14080,14080,0
20230623,222800,125050100,14080,14080,14080,14080,1
20230623,222700,125050100,14080,14080,14080,14080,0
20230623,222600,125050100,14080,14080,14080,14080,0
20230623,222500,125050100,14080,14080,14080,14080,0
20230623,222400,125050100,14080,14080,14080,14080,0
20230623,222300,125050100,14080,14080,14080,14080,0
20230623,222200,125050100,14080,14080,14080,14080,0
20230623,222100,125050100,14080,14080,14080,14080,0
20230623,222000,125050100,14080,14080,14080,14080,0
20230623,221900,125050100,14080,14080,14080,14080,0
20230623,221800,125050100,14080,14080,14080,14080,0
20230623,221700,125050100,14080,14080,14080,14080,0
20230623,221600,125050100,14080,14080,14080,14080,0
20230623,221500,125050100,14080,14080,14080,14080,0
20230623,221400,125050100,14080,14080,14080,14080,0
20230623,221300,125050100,14080,14080,14080,14080,0
20230623,221200,125050100,14080,14080,14080,14080,0
20230623,221100,125050100,14080,14080,14080,14080,0
20230623,221000,125050100,14080,14080,14080,14080,0
20230623,220900,125050100,14080,14080,14080,14080,0
20230623,220800,125050100,14080,14080,14080,14080,0
20230623,220700,125050100,14080,14080,14080,14080,0
20230623,220600,125050100,14080,14080,14080,14080,0
20230623,220500,125050100,14080,14080,14080,14080,0
20230623,220400,125050100,14080,14080,14080,14080,0
20230623,220300,125050100,14080,14080,14080,14080,0
20230623,220200,125050100,14080,14080,14080,14080,0
20230623,220100,125050100,14080,14080,14080,14080,0
20230623,220000,125050100,14080,14080,14080,14080,0
20230623,215900,125050100,14080,14080,14080,14080,0
20230623,215800,125050100,14080,14080,14080,14080,1
20230623,215700,125050100,14080,14080,14080,14080,0
20230623,215600,125050100,14080,14080,14080,14080,0
20230623,215500,125050100,14080,14080,14080,14080,0
20230623,215400,125050100,14080,14080,14080,14080,0
20230623,215300,125050100,14080,14080,14080,14080,0
20230623,215200,125050100,14080,14080,14080,14080,0
20230623,215100,125050100,14080,14080,14080,14080,0
20230623,215000,125050100,14080,14080,14080,14080,0
20230623,214900,125050100,14080,14080,14080,14080,0
20230623,214800,125050100,14080,14080,14080,14080,0
20230623,214700,125050100,14080,14080,14080,14080,0
20230623,214600,125050100,14080,14080,14080,14080,0
20230623,214500,125050100,14080,14080,14080,14080,0
20230623,214400,125050100,14080,14080,14080,14080,0
20230623,214300,125050100,14080,14080,14080,14080,0
20230623,214200,125050100,14080,14080,14080,14080,0
20230623,214100,125050100,14080,14080,14080,14080,0
20230623,214000,125050100,14080,14080,14080,14080,0
20230623,213900,125050100,14080,14080,14080,14080,0
20230623,213800,125050100,14080,14080,14080,14080,0
20230623,213700,125050100,14080,14080,14080,14080,0
20230623,213600,125050100,14080,14080,14080,14080,0
20230623,213500,125050100,14080,14080,14080,14080,0
20230623,213400,125050100,14080,14080,14080,14080,0
20230623,213300,125050100,14080,14080,14080,14080,0
20230623,213200,125050100,14080,14080,14080,14080,0
20230623,213100,125050100,14080,14080,14080,14080,0
20230623,213000,125050100,14080,14080,14080,14080,0
20230623,212900,125050100,14080,14080,14080,14080,0
20230623,212800,125050100,14080,14080,14080,14080,1
20230623,212700,125050100,14080,14080,14080,14080,0
20230623,212600,125050100,14080,14080,14080,14080,0
20230623,212500,125050100,14080,14080,14080,14080,0
20230623,212400,125050100,14080,14080,14080,14080,0
20230623,212300,125050100,14080,14080,14080,14080,0
20230623,212200,125050100,14080,14080,14080,14080,0
20230623,212100,125050100,14080,14080,14080,14080,0
20230623,212000,125050100,14080,14080,14080,14080,0
20230623,211900,125050100,14080,14080,14080,14080,0
20230623,211800,125050100,14080,14080,14080,14080,0
20230623,211700,125050100,14080,14080,14080,14080,0
20230623,211600,125050100,14080,14080,14080,14080,0
20230623,211500,125050100,14080,14080,14080,14080,0
20230623,211400,125050100,14080,14080,14080,14080,0
20230623,211300,125050100,14080,14080,14080,14080,0
20230623,211200,125050100,14080,14080,14080,14080,0
20230623,211100,125050100,14080,14080,14080,14080,0
20230623,211000,125050100,14080,14080,14080,14080,0
20230623,210900,125050100,14080,14080,14080,14080,0
20230623,210800,125050100,14080,14080,14080,14080,0
20230623,210700,125050100,14080,14080,14080,14080,0
20230623,210600,125050100,14080,14080,14080,14080,0
20230623,210500,125050100,14080,14080,14080,14080,0
20230623,210400,125050100,14080,14080,14080,14080,0
20230623,210300,125050100,14080,14080,14080,14080,0
20230623,210200,125050100,14080,14080,14080,14080,0
20230623,210100,125050100,14080,14080,14080,14080,0
20230623,210000,125050100,14080,14080,14080,14080,0
20230623,205900,125050100,14080,14080,14080,14080,0
20230623,205800,125050100,14080,14080,14080,14080,1
20230623,205700,125050100,14080,14080,14080,14080,0
20230623,205600,125050100,14080,14080,14080,14080,0
20230623,205500,125050100,14080,14080,14080,14080,0
20230623,205400,125050100,14080,14080,14080,14080,0
20230623,205300,125050100,14080,14080,14080,14080,0
20230623,205200,125050100,14080,14080,14080,14080,0
20230623,205100,125050100,14080,14080,14080,14080,0
20230623,205000,125050100,14080,14080,14080,14080,0
20230623,204900,125050100,14080,14080,14080,14080,0
20230623,204800,125050100,14080,14080,14080,14080,0
20230623,204700,125050100,14080,14080,14080,14080,0
20230623,204600,125050100,14080,14080,14080,14080,0
20230623,204500,125050100,14080,14080,14080,14080,0
20230623,204400,125050100,14080,14080,14080,14080,0
20230623,204300,125050100,14080,14080,14080,14080,0
20230623,204200,125050100,14080,14080,14080,14080,0
20230623,204100,125050100,14080,14080,14080,14080,0
20230623,204000,125050100,14080,14080,14080,14080,0
20230623,203900,125050100,14080,14080,14080,14080,0
20230623,203800,125050100,14080,14080,14080,14080,0
20230623,203700,125050100,14080,14080,14080,14080,0
20230623,203600,125050100,14080,14080,14080,14080,0
20230623,203500,125050100,14080,14080,14080,14080,0
20230623,203400,125050100,14080,14080,14080,14080,0
20230623,203300,125050100,14080,14080,14080,14080,0
20230623,203200,125050100,14080,14080,14080,14080,0
20230623,203100,125050100,14080,14080,14080,14080,0
20230623,203000,125050100,14080,14080,14080,14080,0
20230623,202900,125050100,14080,14080,14080,14080,0
20230623,202800,125050100,14080,14080,14080,14080,1
20230623,202700,125050100,14080,14080,14080,14080,0
20230623,202600,125050100,14080,14080,14080,14080,0
20230623,202500,125050100,14080,14080,14080,14080,0
20230623,202400,125050100,14080,14080,14080,14080,0
20230623,202300,125050100,14080,14080,14080,14080,0
20230623,202200,125050100,14080,14080,14080,14080,0
20230623,202100,125050100,14080,14080,14080,14080,0
20230623,202000,125050100,14080,14080,14080,14080,0
20230623,201900,125050100,14080,14080,14080,14080,0
20230623,201800,125050100,14080,14080,14080,14080,0
20230623,201700,125050100,14080,14080,14080,14080,0
20230623,201600,125050100,14080,14080,14080,14080,0
20230623,201500,125050100,14080,14080,14080,14080,0
20230623,201400,125050100,14080,14080,14080,14080,0
20230623,201300,125050100,14080,14080,14080,14080,0
20230623,201200,125050100,14080,14080,14080,14080,0
20230623,201100,125050100,14080,14080,14080,14080,0
20230623,201000,125050100,14080,14080,14080,14080,0
20230623,200900,125050100,14080,14080,14080,14080,0
20230623,200800,125050100,14080,14080,14080,14080,0
20230623,200700,125050100,14080,14080,14080,14080,0
20230623,200600,125050100,14080,14080,14080,14080,0
20230623,200500,125050100,14080,14080,14080,14080,0
20230623,200400,125050100,14080,14080,14080,14080,0
20230623,200300,125050100,14080,14080,14080,14080,0
20230623,200200,125050100,14080,14080,14080,14080,0
20230623,200100,125050100,14080,14080,14080,14080,0
20230623,200000,125050100,14080,14080,14080,14080,0
20230623,195900,125050100,14080,14080,14080,14080,0
20230623,195800,125050100,14080,14080,14080,14080,1
20230623,195700,125050100,14080,14080,14080,14080,0
20230623,195600,125050100,14080,14080,14080,14080,0
20230623,195500,125050100,14080,14080,14080,14080,0
20230623,195400,125050100,14080,14080,14080,14080,0
20230623,195300,125050100,14080,14080,14080,14080,0
20230623,195200,125050100,14080,14080,14080,14080,0
20230623,195100,125050100,14080,14080,14080,14080,0
20230623,195000,125050100,14080,14080,14080,14080,0
20230623,194900,125050100,14080,14080,14080,14080,0
20230623,194800,125050100,14080,14080,14080,14080,0
20230623,194700,125050100,14080,14080,14080,14080,0
20230623,194600,125050100,14080,14080,14080,14080,0
20230623,194500,125050100,14080,14080,14080,14080,0
20230623,194400,125050100,14080,14080,14080,14080,0
20230623,194300,125050100,14080,14080,14080,14080,0
20230623,194200,125050100,14080,14080,14080,14080,0
20230623,194100,125050100,14080,14080,14080,14080,0
20230623,194000,125050100,14080,14080,14080,14080,0
20230623,193900,125050100,14080,14080,14080,14080,0
20230623,193800,125050100,14080,14080,14080,14080,0
20230623,193700,125050100,14080,14080,14080,14080,0
20230623,193600,125050100,14080,14080,14080,14080,0
20230623,193500,125050100,14080,14080,14080,14080,0
20230623,193400,125050100,14080,14080,14080,14080,0
20230623,193300,125050100,14080,14080,14080,14080,0
20230623,193200,125050100,14080,14080,14080,14080,0
20230623,193100,125050100,14080,14080,14080,14080,0
20230623,193000,125050100,14080,14080,14080,14080,0
20230623,192900,125050100,14080,14080,14080,14080,0
20230623,192800,125050100,14080,14080,14080,14080,1
20230623,192700,125050100,14080,14080,14080,14080,0
20230623,192600,125050100,14080,14080,14080,14080,0
20230623,192500,125050100,14080,14080,14080,14080,0
20230623,192400,125050100,14080,14080,14080,14080,0
20230623,192300,125050100,14080,14080,14080,14080,0
20230623,192200,125050100,14080,14080,14080,14080,0
20230623,192100,125050100,14080,14080,14080,14080,0
20230623,192000,125050100,14080,14080,14080,14080,0
20230623,191900,125050100,14080,14080,14080,14080,0
20230623,191800,125050100,14080,14080,14080,14080,0
20230623,191700,125050100,14080,14080,14080,14080,0
20230623,191600,125050100,14080,14080,14080,14080,0
20230623,191500,125050100,14080,14080,14080,14080,0
20230623,191400,125050100,14080,14080,14080,14080,0
20230623,191300,125050100,14080,14080,14080,14080,0
20230623,191200,125050100,14080,14080,14080,14080,0
20230623,191100,125050100,14080,14080,14080,14080,0
20230623,191000,125050100,14080,14080,14080,14080,0
20230623,190900,125050100,14080,14080,14080,14080,0
20230623,190800,125050100,14080,14080,14080,14080,0
20230623,190700,125050100,14080,14080,14080,14080,0
20230623,190600,125050100,14080,14080,14080,14080,0
20230623,190500,125050100,14080,14080,14080,14080,0
20230623,190400,125050100,14080,14080,14080,14080,0
20230623,190300,125050100,14080,14080,14080,14080,0
20230623,190200,125050100,14080,14080,14080,14080,0
20230623,190100,125050100,14080,14080,14080,14080,0
20230623,190000,125050100,14080,14080,14080,14080,0
20230623,185900,125050100,14080,14080,14080,14080,0
20230623,185800,125050100,14080,14080,14080,14080,1
20230623,185700,125050100,14080,14080,14080,14080,0
20230623,185600,125050100,14080,14080,14080,14080,0
20230623,185500,125050100,14080,14080,14080,14080,0
20230623,185400,125050100,14080,14080,14080,14080,0
20230623,185300,125050100,14080,14080,14080,14080,0
20230623,185200,125050100,14080,14080,14080,14080,0
20230623,185100,125050100,14080,14080,14080,14080,0
20230623,185000,125050100,14080,14080,14080,14080,0
20230623,184900,125050100,14080,14080,14080,14080,0
20230623,184800,125050100,14080,14080,14080,14080,0
20230623,184700,125050100,14080,14080,14080,14080,0
20230623,184600,125050100,14080,14080,14080,14080,0
20230623,184500,125050100,14080,14080,14080,14080,0
20230623,184400,125050100,14080,14080,14080,14080,0
20230623,184300,125050100,14080,14080,14080,14080,0
20230623,184200,125050100,14080,14080,14080,14080,0
20230623,184100,125050100,14080,14080,14080,14080,0
20230623,184000,125050100,14080,14080,14080,14080,0
20230623,183900,125050100,14080,14080,14080,14080,0
20230623,183800,125050100,14080,14080,14080,14080,0
20230623,183700,125050100,14080,14080,14080,14080,0
20230623,183600,125050100,14080,14080,14080,14080,0
20230623,183500,125050100,14080,14080,14080,14080,0
20230623,183400,125050100,14080,14080,14080,14080,0
20230623,183300,125050100,14080,14080,14080,14080,0
20230623,183200,125050100,14080,14080,14080,14080,0
20230623,183100,125050100,14080,14080,14080,14080,0
20230623,183000,125050100,14080,14080,14080,14080,0
20230623,182900,125050100,14080,14080,14080,14080,0
20230623,182800,125050100,14080,14080,14080,14080,1
20230623,182700,125050100,14080,14080,14080,14080,0
20230623,182600,125050100,14080,14080,14080,14080,0
20230623,182500,125050100,14080,14080,14080,14080,0
20230623,182400,125050100,14080,14080,14080,14080,0
20230623,182300,125050100,14080,14080,14080,14080,0
20230623,182200,125050100,14080,14080,14080,14080,0
20230623,182100,125050100,14080,14080,14080,14080,0
20230623,182000,125050100,14080,14080,14080,14080,0
20230623,181900,125050100,14080,14080,14080,14080,0
20230623,181800,125050100,14080,14080,14080,14080,0
20230623,181700,125050100,14080,14080,14080,14080,0
20230623,181600,125050100,14080,14080,14080,14080,0
20230623,181500,125050100,14080,14080,14080,14080,0
20230623,181400,125050100,14080,14080,14080,14080,0
20230623,181300,125050100,14080,14080,14080,14080,0
20230623,181200,125050100,14080,14080,14080,14080,0
20230623,181100,125050100,14080,14080,14080,14080,0
20230623,181000,125050100,14080,14080,14080,14080,0
20230623,180900,125050100,14080,14080,14080,14080,0
20230623,180800,125050100,14080,14080,14080,14080,0
20230623,180700,125050100,14080,14080,14080,14080,0
20230623,180600,125050100,14080,14080,14080,14080,0
20230623,180500,125050100,14080,14080,14080,14080,0
20230623,180400,125050100,14080,14080,14080,14080,0
20230623,180300,125050100,14080,14080,14080,14080,0
20230623,180200,125050100,14080,14080,14080,14080,0
20230623,180100,125050100,14080,14080,14080,14080,0
20230623,180000,125050100,14080,14080,14080,14080,0
20230623,175900,125050100,14080,14080,14080,14080,0
20230623,175800,125050100,14080,14080,14080,14080,1
20230623,175700,125050100,14080,14080,14080,14080,0
20230623,175600,125050100,14080,14080,14080,14080,0
20230623,175500,125050100,14080,14080,14080,14080,0
20230623,175400,125050100,14080,14080,14080,14080,0
20230623,175300,125050100,14080,14080,14080,14080,0
20230623,175200,125050100,14080,14080,14080,14080,0
20230623,175100,125050100,14080,14080,14080,14080,0
20230623,175000,125050100,14080,14080,14080,14080,0
20230623,174900,125050100,14080,14080,14080,14080,0
20230623,174800,125050100,14080,14080,14080,14080,0
20230623,174700,125050100,14080,14080,14080,14080,0
20230623,174600,125050100,14080,14080,14080,14080,0
20230623,174500,125050100,14080,14080,14080,14080,0
20230623,174400,125050100,14080,14080,14080,14080,0
20230623,174300,125050100,14080,14080,14080,14080,0
20230623,174200,125050100,14080,14080,14080,14080,0
20230623,174100,125050100,14080,14080,14080,14080,0
20230623,174000,125050100,14080,14080,14080,14080,0
20230623,173900,125050100,14080,14080,14080,14080,0
20230623,173800,125050100,14080,14080,14080,14080,0
20230623,173700,125050100,14080,14080,14080,14080,0
20230623,173600,125050100,14080,14080,14080,14080,0
20230623,173500,125050100,14080,14080,14080,14080,0
20230623,173400,125050100,14080,14080,14080,14080,0
20230623,173300,125050100,14080,14080,14080,14080,0
20230623,173200,125050100,14080,14080,14080,14080,0
20230623,173100,125050100,14080,14080,14080,14080,0
20230623,173000,125050100,14080,14080,14080,14080,0
20230623,172900,125050100,14080,14080,14080,14080,0
20230623,172800,125050100,14080,14080,14080,14080,1
20230623,172700,125050100,14080,14080,14080,14080,0
20230623,172600,125050100,14080,14080,14080,14080,0
20230623,172500,125050100,14080,14080,14080,14080,0
20230623,172400,125050100,14080,14080,14080,14080,0
20230623,172300,125050100,14080,14080,14080,14080,0
20230623,172200,125050100,14080,14080,14080,14080,0
20230623,172100,125050100,14080,14080,14080,14080,0
20230623,172000,125050100,14080,14080,14080,14080,0
20230623,171900,125050100,14080,14080,14080,14080,0
20230623,171800,125050100,14080,14080,14080,14080,0
20230623,171700,125050100,14080,14080,14080,14080,0
20230623,171600,125050100,14080,14080,14080,14080,0
20230623,171500,125050100,14080,14080,14080,14080,0
20230623,171400,125050100,14080,14080,14080,14080,0
20230623,171300,125050100,14080,14080,14080,14080,0
20230623,171200,125050100,14080,14080,14080,14080,0
20230623,171100,125050100,14080,14080,14080,14080,0
20230623,171000,125050100,14080,14080,14080,14080,0
20230623,170900,125050100,14080,14080,14080,14080,0
20230623,170800,125050100,14080,14080,14080,14080,0
20230623,170700,125050100,14080,14080,14080,14080,0
20230623,170600,125050100,14080,14080,14080,14080,0
20230623,170500,125050100,14080,14080,14080,14080,0
20230623,170400,125050100,14080,14080,14080,14080,0
20230623,170300,125050100,14080,14080,14080,14080,0
20230623,170200,125050100,14080,14080,14080,14080,0
20230623,170100,125050100,14080,14080,14080,14080,0
20230623,170000,125050100,14080,14080,14080,14080,0
20230623,165900,125050100,14080,14080,14080,14080,0
20230623,165800,125050100,14080,14080,14080,14080,1
20230623,165700,125050100,14080,14080,14080,14080,0
20230623,165600,125050100,14080,14080,14080,14080,0
20230623,165500,125050100,14080,14080,14080,14080,0
20230623,165400,125050100,14080,14080,14080,14080,0
20230623,165300,125050100,14080,14080,14080,14080,0
20230623,165200,125050100,14080,14080,14080,14080,0
20230623,165100,125050100,14080,14080,14080,14080,0
20230623,165000,125050100,14080,14080,14080,14080,0
20230623,164900,125050100,14080,14080,14080,14080,0
20230623,164800,125050100,14080,14080,14080,14080,0
20230623,164700,125050100,14080,14080,14080,14080,0
20230623,164600,125050100,14080,14080,14080,14080,0
20230623,164500,125050100,14080,14080,14080,14080,0
20230623,164400,125050100,14080,14080,14080,14080,0
20230623,164300,125050100,14080,14080,14080,14080,0
20230623,164200,125050100,14080,14080,14080,14080,0
20230623,164100,125050100,14080,14080,14080,14080,0
20230623,164000,125050100,14080,14080,14080,14080,0
20230623,163900,125050100,14080,14080,14080,14080,0
20230623,163800,125050100,14080,14080,14080,14080,0
20230623,163700,125050100,14080,14080,14080,14080,0
20230623,163600,125050100,14080,14080,14080,14080,0
20230623,163500,125050100,14080,14080,14080,14080,0
20230623,163400,125050100,14080,14080,14080,14080,0
20230623,163300,125050100,14080,14080,14080,14080,0
20230623,163200,125050100,14080,14080,14080,14080,0
20230623,163100,125050100,14080,14080,14080,14080,0
20230623,163000,125050100,14080,14080,14080,14080,0
20230623,162900,125050100,14080,14080,14080,14080,0
20230623,162800,125050100,14080,14080,14080,14080,1
20230623,162700,125050100,14080,14080,14080,14080,0
20230623,162600,125050100,14080,14080,14080,14080,0
20230623,162500,125050100,14080,14080,14080,14080,0
20230623,162400,125050100,14080,14080,14080,14080,0
20230623,162300,125050100,14080,14080,14080,14080,0
20230623,162200,125050100,14080,14080,14080,14080,0
20230623,162100,125050100,14080,14080,14080,14080,0
20230623,162000,125050100,14080,14080,14080,14080,0
20230623,161900,125050100,14080,14080,14080,14080,0
20230623,161800,125050100,14080,14080,14080,14080,0
20230623,161700,125050100,14080,14080,14080,14080,0
20230623,161600,125050100,14080,14080,14080,14080,0
20230623,161500,125050100,14080,14080,14080,14080,0
20230623,161400,125050100,14080,14080,14080,14080,0
20230623,161300,125050100,14080,14080,14080,14080,0
20230623,161200,125050100,14080,14080,14080,14080,0
20230623,161100,125050100,14080,14080,14080,14080,0
20230623,161000,125050100,14080,14080,14080,14080,0
20230623,160900,125050100,14080,14080,14080,14080,0
20230623,160800,125050100,14080,14080,14080,14080,0
20230623,160700,125050100,14080,14080,14080,14080,0
20230623,160600,125050100,14080,14080,14080,14080,0
20230623,160500,125050100,14080,14080,14080,14080,0
20230623,160400,125050100,14080,14080,14080,14080,0
20230623,160300,125050100,14080,14080,14080,14080,0
20230623,160200,125050100,14080,14080,14080,14080,0
20230623,160100,125050100,14080,14080,14080,14080,0
20230623,160000,125050100,14080,14080,14080,14080,0
20230623,155900,125050100,14080,14080,14080,14080,0
20230623,155800,125050100,14080,14080,14080,14080,1
20230623,155700,125050100,14080,14080,14080,14080,0
20230623,155600,125050100,14080,14080,14080,14080,0
20230623,155500,125050100,14080,14080,14080,14080,0
20230623,155400,125050100,14080,14080,14080,14080,0
20230623,155300,125050100,14080,14080,14080,14080,0
20230623,155200,125050100,14080,14080,14080,14080,0
20230623,155100,125050100,14080,14080,14080,14080,0
20230623,155000,125050100,14080,14080,14080,14080,0
20230623,154900,125050100,14080,14080,14080,14080,0
20230623,154800,125050100,14080,14080,14080,14080,0
20230623,154700,125050100,14080,14080,14080,14080,0
20230623,154600,125050100,14080,14080,14080,14080,0
20230623,154500,125050100,14080,14080,14080,14080,0
20230623,154400,125050100,14080,14080,14080,14080,0
20230623,154300,125050100,14080,14080,14080,14080,0
20230623,154200,125050100,14080,14080,14080,14080,0
20230623,154100,125050100,14080,14080,14080,14080,0
20230623,154000,125050100,14080,14080,14080,14080,0
20230623,153900,125050100,14080,14080,14080,14080,0
20230623,153800,125050100,14080,14080,14080,14080,0
20230623,153700,125050100,14080,14080,14080,14080,0
20230623,153600,125050100,14080,14080,14080,14080,0
20230623,153500,125050100,14080,14080,14080,14080,0
20230623,153400,125050100,14080,14080,14080,14080,0
20230623,153300,125050100,14080,14080,14080,14080,0
20230623,153200,125050100,14080,14080,14080,14080,0
20230623,153100,125050100,14080,14080,14080,14080,0
20230623,153000,125050100,14080,14080,14080,14080,1
20230623,152900,125036020,14120,14120,14120,14120,0
20230623,152800,125036020,14120,14120,14120,14120,0
20230623,152700,125036020,14120,14120,14120,14120,0
20230623,152600,125036020,14120,14120,14120,14120,0
20230623,152500,125036020,14120,14120,14120,14120,0
20230623,152400,125036020,14120,14120,14120,14120,0
20230623,152300,125036020,14120,14120,14120,14120,0
20230623,152200,125036020,14120,14120,14120,14120,0
20230623,152100,125036020,14120,14120,14120,14120,0
20230623,152000,125036020,14120,14120,14120,14120,0
20230623,151900,125036020,14120,14120,14120,14120,0
20230623,151800,125036020,14120,14090,14120,14090,1632
20230623,151700,102016330,14120,14120,14120,14120,0
20230623,151600,102016330,14120,14120,14120,14120,0
20230623,151500,102016330,14120,14120,14120,14120,0
20230623,151400,102016330,14120,14120,14120,14120,0
20230623,151300,102016330,14120,14120,14120,14120,0
20230623,151200,102016330,14120,14120,14120,14120,0
20230623,151100,102016330,14120,14120,14120,14120,0
20230623,151000,102016330,14120,14120,14120,14120,0
20230623,150900,102016330,14120,14120,14120,14120,0
20230623,150800,102016330,14120,14120,14120,14120,0
20230623,150700,102016330,14120,14120,14120,14120,0
20230623,150600,102016330,14120,14120,14120,14120,0
20230623,150500,102016330,14120,14120,14120,14120,0
20230623,150400,102016330,14120,14120,14120,14120,0
20230623,150300,102016330,14120,14120,14120,14120,0
20230623,150200,102016330,14120,14120,14120,14120,0
20230623,150100,102016330,14120,14120,14120,14120,0
20230623,150000,102016330,14120,14120,14120,14120,1
20230623,145900,102002210,14120,14120,14120,14120,0
20230623,145800,102002210,14120,14100,14120,14100,51
20230623,145700,101282110,14120,14120,14120,14120,0
20230623,145600,101282110,14120,14120,14120,14120,0
20230623,145500,101282110,14120,14120,14120,14120,0
20230623,145400,101282110,14120,14120,14120,14120,0
20230623,145300,101282110,14120,14120,14120,14120,0
20230623,145200,101282110,14120,14120,14120,14120,0
20230623,145100,101282110,14120,14120,14120,14120,0
20230623,145000,101282110,14120,14120,14120,14120,0
20230623,144900,101282110,14120,14120,14120,14120,0
20230623,144800,101282110,14120,14120,14120,14120,0
20230623,144700,101282110,14120,14120,14120,14120,0
20230623,144600,101282110,14120,14120,14120,14120,0
20230623,144500,101282110,14120,14120,14120,14120,0
20230623,144400,101282110,14120,14120,14120,14120,0
20230623,144300,101282110,14120,14120,14120,14120,0
20230623,144200,101282110,14120,14120,14120,14120,0
20230623,144100,101282110,14120,14120,14120,14120,0
20230623,144000,101282110,14120,14120,14120,14120,0
20230623,143900,101282110,14120,14120,14120,14120,0
20230623,143800,101282110,14120,14120,14120,14120,0
20230623,143700,101282110,14120,14120,14120,14120,0
20230623,143600,101282110,14120,14120,14120,14120,0
20230623,143500,101282110,14120,14120,14120,14120,0
20230623,143400,101282110,14120,14120,14120,14120,0
20230623,143300,101282110,14120,14120,14120,14120,0
20230623,143200,101282110,14120,14120,14120,14120,2
20230623,143100,101253870,14120,14120,14120,14120,18
20230623,143000,100999710,14130,14130,14130,14130,0
20230623,142900,100999710,14130,14130,14130,14130,0
20230623,142800,100999710,14130,14130,14130,14130,0
20230623,142700,100999710,14130,14130,14130,14130,100
20230623,142600,99586710,14130,14130,14130,14130,0
20230623,142500,99586710,14130,14130,14130,14130,0
20230623,142400,99586710,14130,14130,14130,14130,0
20230623,142300,99586710,14130,14130,14130,14130,0
20230623,142200,99586710,14130,14130,14130,14130,0
20230623,142100,99586710,14130,14130,14130,14130,0
20230623,142000,99586710,14130,14130,14130,14130,0
20230623,141900,99586710,14130,14130,14130,14130,0
20230623,141800,99586710,14130,14130,14130,14130,1
20230623,141700,99572580,14000,14000,14000,14000,0
20230623,141600,99572580,14000,14000,14000,14000,0
20230623,141500,99572580,14000,14000,14000,14000,0
20230623,141400,99572580,14000,14000,14000,14000,24
20230623,141300,99236580,14000,13950,14000,13950,372
20230623,141200,94030300,13900,13900,13900,13900,1
20230623,141100,94016400,13900,13900,13900,13900,47
20230623,141000,93363100,13950,13950,13950,13950,0
20230623,140900,93363100,13950,13950,13950,13950,0
20230623,140800,93363100,13950,13950,13950,13950,0
20230623,140700,93363100,13950,13950,13950,13950,49
20230623,140600,92679550,13950,13950,13950,13950,0
20230623,140500,92679550,13950,13950,13950,13950,151
20230623,140400,90573100,13990,13990,13990,13990,0
20230623,140300,90573100,13990,13990,13990,13990,0
20230623,140200,90573100,13990,13990,13990,13990,1
20230623,140100,90559110,13900,13900,13900,13900,0
20230623,140000,90559110,13900,13900,13900,13900,0
20230623,135900,90559110,13900,13900,13900,13900,0
20230623,135800,90559110,13900,13900,13900,13900,0
20230623,135700,90559110,13900,13900,13900,13900,0
20230623,135600,90559110,13900,13900,13900,13900,0
20230623,135500,90559110,13900,13900,13900,13900,12
20230623,135400,90392310,13910,13910,13910,13910,88
20230623,135300,89168230,14000,14000,14000,14000,0
20230623,135200,89168230,14000,14000,14000,14000,0
20230623,135100,89168230,14000,14000,14000,14000,0
20230623,135000,89168230,14000,14000,14000,14000,0
20230623,134900,89168230,14000,14000,14000,14000,0
20230623,134800,89168230,14000,14000,14000,14000,0
20230623,134700,89168230,14000,14000,14000,14000,0
20230623,134600,89168230,14000,14000,14000,14000,0
20230623,134500,89168230,14000,14000,14000,14000,0
20230623,134400,89168230,14000,14000,14000,14000,0
20230623,134300,89168230,14000,14000,14000,14000,0
20230623,134200,89168230,14000,14000,14000,14000,0
20230623,134100,89168230,14000,14000,14000,14000,0
20230623,134000,89168230,14000,14000,14000,14000,0
20230623,133900,89168230,14000,14000,14000,14000,0
20230623,133800,89168230,14000,14000,14000,14000,0
20230623,133700,89168230,14000,14000,14000,14000,0
20230623,133600,89168230,14000,14000,14000,14000,0
20230623,133500,89168230,14000,14000,14000,14000,0
20230623,133400,89168230,14000,14000,14000,14000,0
20230623,133300,89168230,14000,14000,14000,14000,0
20230623,133200,89168230,14000,14000,14000,14000,100
20230623,133100,87768230,14000,14000,14000,14000,0
20230623,133000,87768230,14000,14000,14000,14000,0
20230623,132900,87768230,14000,14000,14000,14000,0
20230623,132800,87768230,14000,14000,14000,14000,0
20230623,132700,87768230,14000,14000,14000,14000,0
20230623,132600,87768230,14000,14000,14000,14000,0
20230623,132500,87768230,14000,14000,14000,14000,0
20230623,132400,87768230,14000,14000,14000,14000,0
20230623,132300,87768230,14000,14000,14000,14000,0
20230623,132200,87768230,14000,14000,14000,14000,0
20230623,132100,87768230,14000,14000,14000,14000,0
20230623,132000,87768230,14000,14000,14000,14000,0
20230623,131900,87768230,14000,14000,14000,14000,0
20230623,131800,87768230,14000,14000,14000,14000,9
20230623,131700,87642230,14000,14000,14000,14000,0
20230623,131600,87642230,14000,14000,14000,14000,0
20230623,131500,87642230,14000,14000,14000,14000,0
20230623,131400,87642230,14000,14000,14000,14000,150
20230623,131300,85542230,14000,14000,14000,14000,0
20230623,131200,85542230,14000,14000,14000,14000,0
20230623,131100,85542230,14000,14000,14000,14000,0
20230623,131000,85542230,14000,14000,14000,14000,1000
20230623,130900,71542230,14000,14000,14000,14000,0
20230623,130800,71542230,14000,14000,14000,14000,0
20230623,130700,71542230,14000,14000,14000,14000,12
20230623,130600,71374230,14000,14000,14000,14000,0
20230623,130500,71374230,14000,14000,14000,14000,0
20230623,130400,71374230,14000,14000,14000,14000,0
20230623,130300,71374230,14000,14000,14000,14000,0
20230623,130200,71374230,14000,13990,14000,13990,20
20230623,130100,71094420,13990,13990,13990,13990,19
20230623,130000,70828610,13990,13990,13990,13990,20
20230623,125900,70548810,13990,13990,13990,13990,2
20230623,125800,70520830,13950,13950,13950,13950,0
20230623,125700,70520830,13950,13950,13950,13950,0
20230623,125600,70520830,13950,13950,13950,13950,80
20230623,125500,69404830,13950,13950,13950,13950,0
20230623,125400,69404830,13950,13950,13950,13950,20
20230623,125300,69125830,13950,13950,13950,13950,0
20230623,125200,69125830,13950,13950,13950,13950,0
20230623,125100,69125830,13950,13950,13950,13950,0
20230623,125000,69125830,13950,13950,13950,13950,3
20230623,124900,69083980,13950,13950,13950,13950,0
20230623,124800,69083980,13950,13950,13950,13950,0
20230623,124700,69083980,13950,13950,13950,13950,5
20230623,124600,69014230,13950,13950,13950,13950,0
20230623,124500,69014230,13950,13950,13950,13950,0
20230623,124400,69014230,13950,13950,13950,13950,0
20230623,124300,69014230,13950,13950,13950,13950,1
20230623,124200,69000280,13950,13950,13950,13950,0
20230623,124100,69000280,13950,13950,13950,13950,0
20230623,124000,69000280,13950,13940,13950,13940,100
20230623,123900,67605370,13940,13940,13940,13940,0
20230623,123800,67605370,13940,13940,13940,13940,0
20230623,123700,67605370,13940,13940,13940,13940,0
20230623,123600,67605370,13940,13940,13940,13940,1
20230623,123500,67591430,13870,13870,13870,13870,0
20230623,123400,67591430,13870,13870,13870,13870,0
20230623,123300,67591430,13870,13870,13870,13870,0
20230623,123200,67591430,13870,13870,13870,13870,0
20230623,123100,67591430,13870,13870,13870,13870,0
20230623,123000,67591430,13870,13870,13870,13870,0
20230623,122900,67591430,13870,13870,13870,13870,0
20230623,122800,67591430,13870,13870,13870,13870,0
20230623,122700,67591430,13870,13870,13870,13870,0
20230623,122600,67591430,13870,13870,13870,13870,10
20230623,122500,67452730,13870,13870,13870,13870,0
20230623,122400,67452730,13870,13870,13870,13870,0
20230623,122300,67452730,13870,13870,13870,13870,0
20230623,122200,67452730,13870,13870,13870,13870,0
20230623,122100,67452730,13870,13870,13870,13870,460
20230623,122000,61072530,13870,13870,13870,13870,0
20230623,121900,61072530,13870,13870,13870,13870,10
20230623,121800,60933830,13870,13870,13870,13870,250
20230623,121700,57466330,13880,13880,13880,13880,50
20230623,121600,56772330,13870,13870,13870,13870,0
20230623,121500,56772330,13870,13870,13870,13870,0
20230623,121400,56772330,13870,13870,13870,13870,0
20230623,121300,56772330,13870,13870,13870,13870,1244
20230623,121200,39518050,13870,13870,13870,13870,0
20230623,121100,39518050,13870,13870,13870,13870,143
20230623,121000,37534640,13870,13870,13870,13870,1
20230623,120900,37520770,13830,13830,13830,13830,0
20230623,120800,37520770,13830,13830,13830,13830,10
20230623,120700,37382470,13830,13830,13830,13830,124
20230623,120600,35667550,13830,13830,13830,13830,0
20230623,120500,35667550,13830,13830,13830,13830,1
20230623,120400,35653720,13810,13810,13810,13810,49
20230623,120300,34977030,13810,13810,13810,13810,0
20230623,120200,34977030,13810,13810,13810,13810,0
20230623,120100,34977030,13810,13810,13810,13810,0
20230623,120000,34977030,13810,13830,13830,13810,50
20230623,115900,34285930,13820,13820,13820,13820,70
20230623,115800,33318530,13810,13810,13810,13810,100
20230623,115700,31937530,13810,13810,13810,13810,0
20230623,115600,31937530,13810,13810,13810,13810,0
20230623,115500,31937530,13810,13810,13810,13810,0
20230623,115400,31937530,13810,13810,13810,13810,101
20230623,115300,30542720,13810,13810,13810,13810,0
20230623,115200,30542720,13810,13810,13810,13810,0
20230623,115100,30542720,13810,13810,13810,13810,0
20230623,115000,30542720,13810,13810,13810,13810,0
20230623,114900,30542720,13810,13810,13810,13810,0
20230623,114800,30542720,13810,13810,13810,13810,0
20230623,114700,30542720,13810,13810,13810,13810,0
20230623,114600,30542720,13810,13810,13810,13810,1
20230623,114500,30528910,13830,13830,13830,13830,0
20230623,114400,30528910,13830,13830,13830,13830,0
20230623,114300,30528910,13830,13830,13830,13830,0
20230623,114200,30528910,13830,13830,13830,13830,0
20230623,114100,30528910,13830,13830,13830,13830,0
20230623,114000,30528910,13830,13830,13830,13830,0
20230623,113900,30528910,13830,13830,13830,13830,0
20230623,113800,30528910,13830,13830,13830,13830,0
20230623,113700,30528910,13830,13830,13830,13830,0
20230623,113600,30528910,13830,13830,13830,13830,0
20230623,113500,30528910,13830,13830,13830,13830,0
20230623,113400,30528910,13830,13830,13830,13830,0
20230623,113300,30528910,13830,13830,13830,13830,0
20230623,113200,30528910,13830,13830,13830,13830,0
20230623,113100,30528910,13830,13830,13830,13830,0
20230623,113000,30528910,13830,13830,13830,13830,0
20230623,112900,30528910,13830,13830,13830,13830,0
20230623,112800,30528910,13830,13830,13830,13830,0
20230623,112700,30528910,13830,13830,13830,13830,0
20230623,112600,30528910,13830,13830,13830,13830,0
20230623,112500,30528910,13830,13830,13830,13830,0
20230623,112400,30528910,13830,13830,13830,13830,0
20230623,112300,30528910,13830,13830,13830,13830,1
20230623,112200,30515080,13660,13660,13660,13660,0
20230623,112100,30515080,13660,13660,13660,13660,50
20230623,112000,29832080,13870,13870,13870,13870,0
20230623,111900,29832080,13870,13870,13870,13870,0
20230623,111800,29832080,13870,13870,13870,13870,0
20230623,111700,29832080,13870,13870,13870,13870,90
20230623,111600,28583780,13870,13660,13870,13660,71
20230623,111500,27613710,13600,13600,13600,13600,0
20230623,111400,27613710,13600,13590,13600,13590,140
20230623,111300,25710110,13580,13580,13580,13580,10
20230623,111200,25574310,13580,13580,13580,13580,0
20230623,111100,25574310,13580,13580,13580,13580,0
20230623,111000,25574310,13580,13580,13580,13580,18
20230623,110900,25329870,13580,13580,13580,13580,0
20230623,110800,25329870,13580,13580,13580,13580,1
20230623,110700,25316290,13580,13580,13580,13580,0
20230623,110600,25316290,13580,13570,13580,13570,22
20230623,110500,25017730,13580,13580,13580,13580,0
20230623,110400,25017730,13580,13580,13580,13580,0
20230623,110300,25017730,13580,13580,13580,13580,0
20230623,110200,25017730,13580,13580,13580,13580,0
20230623,110100,25017730,13580,13580,13580,13580,0
20230623,110000,25017730,13580,13580,13580,13580,0
20230623,105900,25017730,13580,13580,13580,13580,0
20230623,105800,25017730,13580,13580,13580,13580,0
20230623,105700,25017730,13580,13580,13580,13580,0
20230623,105600,25017730,13580,13580,13580,13580,50
20230623,105500,24338730,13580,13580,13580,13580,1
20230623,105400,24325150,13570,13570,13570,13570,10
20230623,105300,24189450,13570,13570,13570,13570,0
20230623,105200,24189450,13570,13570,13570,13570,0
20230623,105100,24189450,13570,13570,13570,13570,0
20230623,105000,24189450,13570,13570,13570,13570,19
20230623,104900,23931620,13570,13570,13570,13570,0
20230623,104800,23931620,13570,13570,13570,13570,0
20230623,104700,23931620,13570,13570,13570,13570,0
20230623,104600,23931620,13570,13570,13570,13570,0
20230623,104500,23931620,13570,13560,13570,13560,11
20230623,104400,23782450,13550,13550,13550,13550,20
20230623,104300,23511450,13500,13500,13500,13500,0
20230623,104200,23511450,13500,13500,13500,13500,0
20230623,104100,23511450,13500,13500,13500,13500,0
20230623,104000,23511450,13500,13500,13500,13500,0
20230623,103900,23511450,13500,13500,13500,13500,0
20230623,103800,23511450,13500,13500,13500,13500,0
20230623,103700,23511450,13500,13500,13500,13500,0
20230623,103600,23511450,13500,13500,13500,13500,0
20230623,103500,23511450,13500,13500,13500,13500,0
20230623,103400,23511450,13500,13500,13500,13500,0
20230623,103300,23511450,13500,13500,13500,13500,0
20230623,103200,23511450,13500,13500,13500,13500,0
20230623,103100,23511450,13500,13500,13500,13500,0
20230623,103000,23511450,13500,13500,13500,13500,0
20230623,102900,23511450,13500,13500,13500,13500,0
20230623,102800,23511450,13500,13500,13500,13500,0
20230623,102700,23511450,13500,13500,13500,13500,0
20230623,102600,23511450,13500,13500,13500,13500,0
20230623,102500,23511450,13500,13480,13500,13480,1060
20230623,102400,9211550,13480,13480,13480,13480,0
20230623,102300,9211550,13480,13480,13480,13480,0
20230623,102200,9211550,13480,13480,13480,13480,0
20230623,102100,9211550,13480,13480,13480,13480,13
20230623,102000,9036310,13490,13490,13490,13490,0
20230623,101900,9036310,13490,13490,13490,13490,0
20230623,101800,9036310,13490,13490,13490,13490,0
20230623,101700,9036310,13490,13490,13490,13490,0
20230623,101600,9036310,13490,13490,13490,13490,0
20230623,101500,9036310,13490,13490,13490,13490,0
20230623,101400,9036310,13490,13490,13490,13490,0
20230623,101300,9036310,13490,13490,13490,13490,0
20230623,101200,9036310,13490,13490,13490,13490,0
20230623,101100,9036310,13490,13490,13490,13490,0
20230623,101000,9036310,13490,13490,13490,13490,0
20230623,100900,9036310,13490,13490,13490,13490,0
20230623,100800,9036310,13490,13490,13490,13490,0
20230623,100700,9036310,13490,13490,13490,13490,1
20230623,100600,9022820,13410,13410,13410,13410,0
20230623,100500,9022820,13410,13410,13410,13410,0
20230623,100400,9022820,13410,13410,13410,13410,0
20230623,100300,9022820,13410,13410,13410,13410,0
20230623,100200,9022820,13410,13410,13410,13410,0
20230623,100100,9022820,13410,13410,13410,13410,0
20230623,100000,9022820,13410,13410,13410,13410,300
20230623,095900,4999820,13400,13400,13400,13400,0
20230623,095800,4999820,13400,13400,13400,13400,0
20230623,095700,4999820,13400,13400,13400,13400,0
20230623,095600,4999820,13400,13400,13400,13400,0
20230623,095500,4999820,13400,13400,13400,13400,0
20230623,095400,4999820,13400,13400,13400,13400,0
20230623,095300,4999820,13400,13400,13400,13400,0
20230623,095200,4999820,13400,13410,13410,13400,50
20230623,095100,4329610,13490,13490,13490,13490,0
20230623,095000,4329610,13490,13490,13490,13490,0
20230623,094900,4329610,13490,13490,13490,13490,0
20230623,094800,4329610,13490,13490,13490,13490,0
20230623,094700,4329610,13490,13490,13490,13490,0
20230623,094600,4329610,13490,13490,13490,13490,0
20230623,094500,4329610,13490,13490,13490,13490,0
20230623,094400,4329610,13490,13490,13490,13490,0
20230623,094300,4329610,13490,13490,13490,13490,0
20230623,094200,4329610,13490,13490,13490,13490,0
20230623,094100,4329610,13490,13490,13490,13490,5
20230623,094000,4262160,13490,13490,13490,13490,0
20230623,093900,4262160,13490,13490,13490,13490,1
20230623,093800,4248670,13400,13400,13400,13400,0
20230623,093700,4248670,13400,13400,13400,13400,0
20230623,093600,4248670,13400,13400,13400,13400,0
20230623,093500,4248670,13400,13400,13400,13400,0
20230623,093400,4248670,13400,13400,13400,13400,0
20230623,093300,4248670,13400,13400,13400,13400,0
20230623,093200,4248670,13400,13400,13400,13400,0
20230623,093100,4248670,13400,13400,13400,13400,0
20230623,093000,4248670,13400,13400,13400,13400,0
20230623,092900,4248670,13400,13400,13400,13400,0
20230623,092800,4248670,13400,13400,13400,13400,0
20230623,092700,4248670,13400,13480,13480,13400,108
20230623,092600,2793230,13480,13480,13480,13480,0
20230623,092500,2793230,13480,13480,13480,13480,1
20230623,092400,2779750,13400,13400,13400,13400,0
20230623,092300,2779750,13400,13400,13400,13400,0
20230623,092200,2779750,13400,13400,13400,13400,0
20230623,092100,2779750,13400,13400,13400,13400,0
20230623,092000,2779750,13400,13400,13400,13400,0
20230623,091900,2779750,13400,13400,13400,13400,20
20230623,091800,2511750,13400,13400,13400,13400,0
20230623,091700,2511750,13400,13400,13400,13400,0
20230623,091600,2511750,13400,13400,13400,13400,0
20230623,091500,2511750,13400,13400,13400,13400,0
20230623,091400,2511750,13400,13400,13400,13400,0
20230623,091300,2511750,13400,13400,13400,13400,0
20230623,091200,2511750,13400,13400,13400,13400,4
20230623,091100,2458150,13400,13400,13400,13400,1
20230623,091000,2444750,13490,13490,13490,13490,20
20230623,090900,2174950,13490,13490,13490,13490,10
20230623,090800,2040050,13500,13500,13500,13500,0
20230623,090700,2040050,13500,13500,13500,13500,0
20230623,090600,2040050,13500,13500,13500,13500,100
20230623,090500,690050,13500,13500,13500,13500,0
20230623,090400,690050,13500,13500,13500,13500,0
20230623,090300,690050,13500,13500,13500,13500,1
20230623,090200,676550,13570,13570,13570,13570,0
20230623,090100,676550,13570,13570,13570,13570,21
20230623,090000,391580,13580,13500,13580,13500,29