KissMeData/140910/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,234800,13433405,3925,3925,3925,3925,335
20230623,234700,13433405,3925,3925,3925,3925,0
20230623,234600,13433405,3925,3925,3925,3925,0
20230623,234500,13433405,3925,3925,3925,3925,0
20230623,234400,13433405,3925,3925,3925,3925,0
20230623,234300,13433405,3925,3925,3925,3925,0
20230623,234200,13433405,3925,3925,3925,3925,0
20230623,234100,13433405,3925,3925,3925,3925,0
20230623,234000,13433405,3925,3925,3925,3925,0
20230623,233900,13433405,3925,3925,3925,3925,0
20230623,233800,13433405,3925,3925,3925,3925,0
20230623,233700,13433405,3925,3925,3925,3925,0
20230623,233600,13433405,3925,3925,3925,3925,0
20230623,233500,13433405,3925,3925,3925,3925,0
20230623,233400,13433405,3925,3925,3925,3925,0
20230623,233300,13433405,3925,3925,3925,3925,0
20230623,233200,13433405,3925,3925,3925,3925,0
20230623,233100,13433405,3925,3925,3925,3925,0
20230623,233000,13433405,3925,3925,3925,3925,0
20230623,232900,13433405,3925,3925,3925,3925,0
20230623,232800,13433405,3925,3925,3925,3925,0
20230623,232700,13433405,3925,3925,3925,3925,0
20230623,232600,13433405,3925,3925,3925,3925,0
20230623,232500,13433405,3925,3925,3925,3925,0
20230623,232400,13433405,3925,3925,3925,3925,0
20230623,232300,13433405,3925,3925,3925,3925,0
20230623,232200,13433405,3925,3925,3925,3925,0
20230623,232100,13433405,3925,3925,3925,3925,0
20230623,232000,13433405,3925,3925,3925,3925,0
20230623,231900,13433405,3925,3925,3925,3925,0
20230623,231800,13433405,3925,3925,3925,3925,335
20230623,231700,13433405,3925,3925,3925,3925,0
20230623,231600,13433405,3925,3925,3925,3925,0
20230623,231500,13433405,3925,3925,3925,3925,0
20230623,231400,13433405,3925,3925,3925,3925,0
20230623,231300,13433405,3925,3925,3925,3925,0
20230623,231200,13433405,3925,3925,3925,3925,0
20230623,231100,13433405,3925,3925,3925,3925,0
20230623,231000,13433405,3925,3925,3925,3925,0
20230623,230900,13433405,3925,3925,3925,3925,0
20230623,230800,13433405,3925,3925,3925,3925,0
20230623,230700,13433405,3925,3925,3925,3925,0
20230623,230600,13433405,3925,3925,3925,3925,0
20230623,230500,13433405,3925,3925,3925,3925,0
20230623,230400,13433405,3925,3925,3925,3925,0
20230623,230300,13433405,3925,3925,3925,3925,0
20230623,230200,13433405,3925,3925,3925,3925,0
20230623,230100,13433405,3925,3925,3925,3925,0
20230623,230000,13433405,3925,3925,3925,3925,0
20230623,225900,13433405,3925,3925,3925,3925,0
20230623,225800,13433405,3925,3925,3925,3925,0
20230623,225700,13433405,3925,3925,3925,3925,0
20230623,225600,13433405,3925,3925,3925,3925,0
20230623,225500,13433405,3925,3925,3925,3925,0
20230623,225400,13433405,3925,3925,3925,3925,0
20230623,225300,13433405,3925,3925,3925,3925,0
20230623,225200,13433405,3925,3925,3925,3925,0
20230623,225100,13433405,3925,3925,3925,3925,0
20230623,225000,13433405,3925,3925,3925,3925,0
20230623,224900,13433405,3925,3925,3925,3925,0
20230623,224800,13433405,3925,3925,3925,3925,335
20230623,224700,13433405,3925,3925,3925,3925,0
20230623,224600,13433405,3925,3925,3925,3925,0
20230623,224500,13433405,3925,3925,3925,3925,0
20230623,224400,13433405,3925,3925,3925,3925,0
20230623,224300,13433405,3925,3925,3925,3925,0
20230623,224200,13433405,3925,3925,3925,3925,0
20230623,224100,13433405,3925,3925,3925,3925,0
20230623,224000,13433405,3925,3925,3925,3925,0
20230623,223900,13433405,3925,3925,3925,3925,0
20230623,223800,13433405,3925,3925,3925,3925,0
20230623,223700,13433405,3925,3925,3925,3925,0
20230623,223600,13433405,3925,3925,3925,3925,0
20230623,223500,13433405,3925,3925,3925,3925,0
20230623,223400,13433405,3925,3925,3925,3925,0
20230623,223300,13433405,3925,3925,3925,3925,0
20230623,223200,13433405,3925,3925,3925,3925,0
20230623,223100,13433405,3925,3925,3925,3925,0
20230623,223000,13433405,3925,3925,3925,3925,0
20230623,222900,13433405,3925,3925,3925,3925,0
20230623,222800,13433405,3925,3925,3925,3925,0
20230623,222700,13433405,3925,3925,3925,3925,0
20230623,222600,13433405,3925,3925,3925,3925,0
20230623,222500,13433405,3925,3925,3925,3925,0
20230623,222400,13433405,3925,3925,3925,3925,0
20230623,222300,13433405,3925,3925,3925,3925,0
20230623,222200,13433405,3925,3925,3925,3925,0
20230623,222100,13433405,3925,3925,3925,3925,0
20230623,222000,13433405,3925,3925,3925,3925,0
20230623,221900,13433405,3925,3925,3925,3925,0
20230623,221800,13433405,3925,3925,3925,3925,335
20230623,221700,13433405,3925,3925,3925,3925,0
20230623,221600,13433405,3925,3925,3925,3925,0
20230623,221500,13433405,3925,3925,3925,3925,0
20230623,221400,13433405,3925,3925,3925,3925,0
20230623,221300,13433405,3925,3925,3925,3925,0
20230623,221200,13433405,3925,3925,3925,3925,0
20230623,221100,13433405,3925,3925,3925,3925,0
20230623,221000,13433405,3925,3925,3925,3925,0
20230623,220900,13433405,3925,3925,3925,3925,0
20230623,220800,13433405,3925,3925,3925,3925,0
20230623,220700,13433405,3925,3925,3925,3925,0
20230623,220600,13433405,3925,3925,3925,3925,0
20230623,220500,13433405,3925,3925,3925,3925,0
20230623,220400,13433405,3925,3925,3925,3925,0
20230623,220300,13433405,3925,3925,3925,3925,0
20230623,220200,13433405,3925,3925,3925,3925,0
20230623,220100,13433405,3925,3925,3925,3925,0
20230623,220000,13433405,3925,3925,3925,3925,0
20230623,215900,13433405,3925,3925,3925,3925,0
20230623,215800,13433405,3925,3925,3925,3925,0
20230623,215700,13433405,3925,3925,3925,3925,0
20230623,215600,13433405,3925,3925,3925,3925,0
20230623,215500,13433405,3925,3925,3925,3925,0
20230623,215400,13433405,3925,3925,3925,3925,0
20230623,215300,13433405,3925,3925,3925,3925,0
20230623,215200,13433405,3925,3925,3925,3925,0
20230623,215100,13433405,3925,3925,3925,3925,0
20230623,215000,13433405,3925,3925,3925,3925,0
20230623,214900,13433405,3925,3925,3925,3925,0
20230623,214800,13433405,3925,3925,3925,3925,335
20230623,214700,13433405,3925,3925,3925,3925,0
20230623,214600,13433405,3925,3925,3925,3925,0
20230623,214500,13433405,3925,3925,3925,3925,0
20230623,214400,13433405,3925,3925,3925,3925,0
20230623,214300,13433405,3925,3925,3925,3925,0
20230623,214200,13433405,3925,3925,3925,3925,0
20230623,214100,13433405,3925,3925,3925,3925,0
20230623,214000,13433405,3925,3925,3925,3925,0
20230623,213900,13433405,3925,3925,3925,3925,0
20230623,213800,13433405,3925,3925,3925,3925,0
20230623,213700,13433405,3925,3925,3925,3925,0
20230623,213600,13433405,3925,3925,3925,3925,0
20230623,213500,13433405,3925,3925,3925,3925,0
20230623,213400,13433405,3925,3925,3925,3925,0
20230623,213300,13433405,3925,3925,3925,3925,0
20230623,213200,13433405,3925,3925,3925,3925,0
20230623,213100,13433405,3925,3925,3925,3925,0
20230623,213000,13433405,3925,3925,3925,3925,0
20230623,212900,13433405,3925,3925,3925,3925,0
20230623,212800,13433405,3925,3925,3925,3925,0
20230623,212700,13433405,3925,3925,3925,3925,0
20230623,212600,13433405,3925,3925,3925,3925,0
20230623,212500,13433405,3925,3925,3925,3925,0
20230623,212400,13433405,3925,3925,3925,3925,0
20230623,212300,13433405,3925,3925,3925,3925,0
20230623,212200,13433405,3925,3925,3925,3925,0
20230623,212100,13433405,3925,3925,3925,3925,0
20230623,212000,13433405,3925,3925,3925,3925,0
20230623,211900,13433405,3925,3925,3925,3925,0
20230623,211800,13433405,3925,3925,3925,3925,335
20230623,211700,13433405,3925,3925,3925,3925,0
20230623,211600,13433405,3925,3925,3925,3925,0
20230623,211500,13433405,3925,3925,3925,3925,0
20230623,211400,13433405,3925,3925,3925,3925,0
20230623,211300,13433405,3925,3925,3925,3925,0
20230623,211200,13433405,3925,3925,3925,3925,0
20230623,211100,13433405,3925,3925,3925,3925,0
20230623,211000,13433405,3925,3925,3925,3925,0
20230623,210900,13433405,3925,3925,3925,3925,0
20230623,210800,13433405,3925,3925,3925,3925,0
20230623,210700,13433405,3925,3925,3925,3925,0
20230623,210600,13433405,3925,3925,3925,3925,0
20230623,210500,13433405,3925,3925,3925,3925,0
20230623,210400,13433405,3925,3925,3925,3925,0
20230623,210300,13433405,3925,3925,3925,3925,0
20230623,210200,13433405,3925,3925,3925,3925,0
20230623,210100,13433405,3925,3925,3925,3925,0
20230623,210000,13433405,3925,3925,3925,3925,0
20230623,205900,13433405,3925,3925,3925,3925,0
20230623,205800,13433405,3925,3925,3925,3925,0
20230623,205700,13433405,3925,3925,3925,3925,0
20230623,205600,13433405,3925,3925,3925,3925,0
20230623,205500,13433405,3925,3925,3925,3925,0
20230623,205400,13433405,3925,3925,3925,3925,0
20230623,205300,13433405,3925,3925,3925,3925,0
20230623,205200,13433405,3925,3925,3925,3925,0
20230623,205100,13433405,3925,3925,3925,3925,0
20230623,205000,13433405,3925,3925,3925,3925,0
20230623,204900,13433405,3925,3925,3925,3925,0
20230623,204800,13433405,3925,3925,3925,3925,335
20230623,204700,13433405,3925,3925,3925,3925,0
20230623,204600,13433405,3925,3925,3925,3925,0
20230623,204500,13433405,3925,3925,3925,3925,0
20230623,204400,13433405,3925,3925,3925,3925,0
20230623,204300,13433405,3925,3925,3925,3925,0
20230623,204200,13433405,3925,3925,3925,3925,0
20230623,204100,13433405,3925,3925,3925,3925,0
20230623,204000,13433405,3925,3925,3925,3925,0
20230623,203900,13433405,3925,3925,3925,3925,0
20230623,203800,13433405,3925,3925,3925,3925,0
20230623,203700,13433405,3925,3925,3925,3925,0
20230623,203600,13433405,3925,3925,3925,3925,0
20230623,203500,13433405,3925,3925,3925,3925,0
20230623,203400,13433405,3925,3925,3925,3925,0
20230623,203300,13433405,3925,3925,3925,3925,0
20230623,203200,13433405,3925,3925,3925,3925,0
20230623,203100,13433405,3925,3925,3925,3925,0
20230623,203000,13433405,3925,3925,3925,3925,0
20230623,202900,13433405,3925,3925,3925,3925,0
20230623,202800,13433405,3925,3925,3925,3925,0
20230623,202700,13433405,3925,3925,3925,3925,0
20230623,202600,13433405,3925,3925,3925,3925,0
20230623,202500,13433405,3925,3925,3925,3925,0
20230623,202400,13433405,3925,3925,3925,3925,0
20230623,202300,13433405,3925,3925,3925,3925,0
20230623,202200,13433405,3925,3925,3925,3925,0
20230623,202100,13433405,3925,3925,3925,3925,0
20230623,202000,13433405,3925,3925,3925,3925,0
20230623,201900,13433405,3925,3925,3925,3925,0
20230623,201800,13433405,3925,3925,3925,3925,335
20230623,201700,13433405,3925,3925,3925,3925,0
20230623,201600,13433405,3925,3925,3925,3925,0
20230623,201500,13433405,3925,3925,3925,3925,0
20230623,201400,13433405,3925,3925,3925,3925,0
20230623,201300,13433405,3925,3925,3925,3925,0
20230623,201200,13433405,3925,3925,3925,3925,0
20230623,201100,13433405,3925,3925,3925,3925,0
20230623,201000,13433405,3925,3925,3925,3925,0
20230623,200900,13433405,3925,3925,3925,3925,0
20230623,200800,13433405,3925,3925,3925,3925,0
20230623,200700,13433405,3925,3925,3925,3925,0
20230623,200600,13433405,3925,3925,3925,3925,0
20230623,200500,13433405,3925,3925,3925,3925,0
20230623,200400,13433405,3925,3925,3925,3925,0
20230623,200300,13433405,3925,3925,3925,3925,0
20230623,200200,13433405,3925,3925,3925,3925,0
20230623,200100,13433405,3925,3925,3925,3925,0
20230623,200000,13433405,3925,3925,3925,3925,0
20230623,195900,13433405,3925,3925,3925,3925,0
20230623,195800,13433405,3925,3925,3925,3925,0
20230623,195700,13433405,3925,3925,3925,3925,0
20230623,195600,13433405,3925,3925,3925,3925,0
20230623,195500,13433405,3925,3925,3925,3925,0
20230623,195400,13433405,3925,3925,3925,3925,0
20230623,195300,13433405,3925,3925,3925,3925,0
20230623,195200,13433405,3925,3925,3925,3925,0
20230623,195100,13433405,3925,3925,3925,3925,0
20230623,195000,13433405,3925,3925,3925,3925,0
20230623,194900,13433405,3925,3925,3925,3925,0
20230623,194800,13433405,3925,3925,3925,3925,335
20230623,194700,13433405,3925,3925,3925,3925,0
20230623,194600,13433405,3925,3925,3925,3925,0
20230623,194500,13433405,3925,3925,3925,3925,0
20230623,194400,13433405,3925,3925,3925,3925,0
20230623,194300,13433405,3925,3925,3925,3925,0
20230623,194200,13433405,3925,3925,3925,3925,0
20230623,194100,13433405,3925,3925,3925,3925,0
20230623,194000,13433405,3925,3925,3925,3925,0
20230623,193900,13433405,3925,3925,3925,3925,0
20230623,193800,13433405,3925,3925,3925,3925,0
20230623,193700,13433405,3925,3925,3925,3925,0
20230623,193600,13433405,3925,3925,3925,3925,0
20230623,193500,13433405,3925,3925,3925,3925,0
20230623,193400,13433405,3925,3925,3925,3925,0
20230623,193300,13433405,3925,3925,3925,3925,0
20230623,193200,13433405,3925,3925,3925,3925,0
20230623,193100,13433405,3925,3925,3925,3925,0
20230623,193000,13433405,3925,3925,3925,3925,0
20230623,192900,13433405,3925,3925,3925,3925,0
20230623,192800,13433405,3925,3925,3925,3925,0
20230623,192700,13433405,3925,3925,3925,3925,0
20230623,192600,13433405,3925,3925,3925,3925,0
20230623,192500,13433405,3925,3925,3925,3925,0
20230623,192400,13433405,3925,3925,3925,3925,0
20230623,192300,13433405,3925,3925,3925,3925,0
20230623,192200,13433405,3925,3925,3925,3925,0
20230623,192100,13433405,3925,3925,3925,3925,0
20230623,192000,13433405,3925,3925,3925,3925,0
20230623,191900,13433405,3925,3925,3925,3925,0
20230623,191800,13433405,3925,3925,3925,3925,335
20230623,191700,13433405,3925,3925,3925,3925,0
20230623,191600,13433405,3925,3925,3925,3925,0
20230623,191500,13433405,3925,3925,3925,3925,0
20230623,191400,13433405,3925,3925,3925,3925,0
20230623,191300,13433405,3925,3925,3925,3925,0
20230623,191200,13433405,3925,3925,3925,3925,0
20230623,191100,13433405,3925,3925,3925,3925,0
20230623,191000,13433405,3925,3925,3925,3925,0
20230623,190900,13433405,3925,3925,3925,3925,0
20230623,190800,13433405,3925,3925,3925,3925,0
20230623,190700,13433405,3925,3925,3925,3925,0
20230623,190600,13433405,3925,3925,3925,3925,0
20230623,190500,13433405,3925,3925,3925,3925,0
20230623,190400,13433405,3925,3925,3925,3925,0
20230623,190300,13433405,3925,3925,3925,3925,0
20230623,190200,13433405,3925,3925,3925,3925,0
20230623,190100,13433405,3925,3925,3925,3925,0
20230623,190000,13433405,3925,3925,3925,3925,0
20230623,185900,13433405,3925,3925,3925,3925,0
20230623,185800,13433405,3925,3925,3925,3925,0
20230623,185700,13433405,3925,3925,3925,3925,0
20230623,185600,13433405,3925,3925,3925,3925,0
20230623,185500,13433405,3925,3925,3925,3925,0
20230623,185400,13433405,3925,3925,3925,3925,0
20230623,185300,13433405,3925,3925,3925,3925,0
20230623,185200,13433405,3925,3925,3925,3925,0
20230623,185100,13433405,3925,3925,3925,3925,0
20230623,185000,13433405,3925,3925,3925,3925,0
20230623,184900,13433405,3925,3925,3925,3925,0
20230623,184800,13433405,3925,3925,3925,3925,335
20230623,184700,13433405,3925,3925,3925,3925,0
20230623,184600,13433405,3925,3925,3925,3925,0
20230623,184500,13433405,3925,3925,3925,3925,0
20230623,184400,13433405,3925,3925,3925,3925,0
20230623,184300,13433405,3925,3925,3925,3925,0
20230623,184200,13433405,3925,3925,3925,3925,0
20230623,184100,13433405,3925,3925,3925,3925,0
20230623,184000,13433405,3925,3925,3925,3925,0
20230623,183900,13433405,3925,3925,3925,3925,0
20230623,183800,13433405,3925,3925,3925,3925,0
20230623,183700,13433405,3925,3925,3925,3925,0
20230623,183600,13433405,3925,3925,3925,3925,0
20230623,183500,13433405,3925,3925,3925,3925,0
20230623,183400,13433405,3925,3925,3925,3925,0
20230623,183300,13433405,3925,3925,3925,3925,0
20230623,183200,13433405,3925,3925,3925,3925,0
20230623,183100,13433405,3925,3925,3925,3925,0
20230623,183000,13433405,3925,3925,3925,3925,0
20230623,182900,13433405,3925,3925,3925,3925,0
20230623,182800,13433405,3925,3925,3925,3925,0
20230623,182700,13433405,3925,3925,3925,3925,0
20230623,182600,13433405,3925,3925,3925,3925,0
20230623,182500,13433405,3925,3925,3925,3925,0
20230623,182400,13433405,3925,3925,3925,3925,0
20230623,182300,13433405,3925,3925,3925,3925,0
20230623,182200,13433405,3925,3925,3925,3925,0
20230623,182100,13433405,3925,3925,3925,3925,0
20230623,182000,13433405,3925,3925,3925,3925,0
20230623,181900,13433405,3925,3925,3925,3925,0
20230623,181800,13433405,3925,3925,3925,3925,335
20230623,181700,13433405,3925,3925,3925,3925,0
20230623,181600,13433405,3925,3925,3925,3925,0
20230623,181500,13433405,3925,3925,3925,3925,0
20230623,181400,13433405,3925,3925,3925,3925,0
20230623,181300,13433405,3925,3925,3925,3925,0
20230623,181200,13433405,3925,3925,3925,3925,0
20230623,181100,13433405,3925,3925,3925,3925,0
20230623,181000,13433405,3925,3925,3925,3925,0
20230623,180900,13433405,3925,3925,3925,3925,0
20230623,180800,13433405,3925,3925,3925,3925,0
20230623,180700,13433405,3925,3925,3925,3925,0
20230623,180600,13433405,3925,3925,3925,3925,0
20230623,180500,13433405,3925,3925,3925,3925,0
20230623,180400,13433405,3925,3925,3925,3925,0
20230623,180300,13433405,3925,3925,3925,3925,0
20230623,180200,13433405,3925,3925,3925,3925,0
20230623,180100,13433405,3925,3925,3925,3925,0
20230623,180000,13433405,3925,3925,3925,3925,0
20230623,175900,13433405,3925,3925,3925,3925,0
20230623,175800,13433405,3925,3925,3925,3925,0
20230623,175700,13433405,3925,3925,3925,3925,0
20230623,175600,13433405,3925,3925,3925,3925,0
20230623,175500,13433405,3925,3925,3925,3925,0
20230623,175400,13433405,3925,3925,3925,3925,0
20230623,175300,13433405,3925,3925,3925,3925,0
20230623,175200,13433405,3925,3925,3925,3925,0
20230623,175100,13433405,3925,3925,3925,3925,0
20230623,175000,13433405,3925,3925,3925,3925,0
20230623,174900,13433405,3925,3925,3925,3925,0
20230623,174800,13433405,3925,3925,3925,3925,335
20230623,174700,13433405,3925,3925,3925,3925,0
20230623,174600,13433405,3925,3925,3925,3925,0
20230623,174500,13433405,3925,3925,3925,3925,0
20230623,174400,13433405,3925,3925,3925,3925,0
20230623,174300,13433405,3925,3925,3925,3925,0
20230623,174200,13433405,3925,3925,3925,3925,0
20230623,174100,13433405,3925,3925,3925,3925,0
20230623,174000,13433405,3925,3925,3925,3925,0
20230623,173900,13433405,3925,3925,3925,3925,0
20230623,173800,13433405,3925,3925,3925,3925,0
20230623,173700,13433405,3925,3925,3925,3925,0
20230623,173600,13433405,3925,3925,3925,3925,0
20230623,173500,13433405,3925,3925,3925,3925,0
20230623,173400,13433405,3925,3925,3925,3925,0
20230623,173300,13433405,3925,3925,3925,3925,0
20230623,173200,13433405,3925,3925,3925,3925,0
20230623,173100,13433405,3925,3925,3925,3925,0
20230623,173000,13433405,3925,3925,3925,3925,0
20230623,172900,13433405,3925,3925,3925,3925,0
20230623,172800,13433405,3925,3925,3925,3925,0
20230623,172700,13433405,3925,3925,3925,3925,0
20230623,172600,13433405,3925,3925,3925,3925,0
20230623,172500,13433405,3925,3925,3925,3925,0
20230623,172400,13433405,3925,3925,3925,3925,0
20230623,172300,13433405,3925,3925,3925,3925,0
20230623,172200,13433405,3925,3925,3925,3925,0
20230623,172100,13433405,3925,3925,3925,3925,0
20230623,172000,13433405,3925,3925,3925,3925,0
20230623,171900,13433405,3925,3925,3925,3925,0
20230623,171800,13433405,3925,3925,3925,3925,335
20230623,171700,13433405,3925,3925,3925,3925,0
20230623,171600,13433405,3925,3925,3925,3925,0
20230623,171500,13433405,3925,3925,3925,3925,0
20230623,171400,13433405,3925,3925,3925,3925,0
20230623,171300,13433405,3925,3925,3925,3925,0
20230623,171200,13433405,3925,3925,3925,3925,0
20230623,171100,13433405,3925,3925,3925,3925,0
20230623,171000,13433405,3925,3925,3925,3925,0
20230623,170900,13433405,3925,3925,3925,3925,0
20230623,170800,13433405,3925,3925,3925,3925,0
20230623,170700,13433405,3925,3925,3925,3925,0
20230623,170600,13433405,3925,3925,3925,3925,0
20230623,170500,13433405,3925,3925,3925,3925,0
20230623,170400,13433405,3925,3925,3925,3925,0
20230623,170300,13433405,3925,3925,3925,3925,0
20230623,170200,13433405,3925,3925,3925,3925,0
20230623,170100,13433405,3925,3925,3925,3925,0
20230623,170000,13433405,3925,3925,3925,3925,0
20230623,165900,13433405,3925,3925,3925,3925,0
20230623,165800,13433405,3925,3925,3925,3925,0
20230623,165700,13433405,3925,3925,3925,3925,0
20230623,165600,13433405,3925,3925,3925,3925,0
20230623,165500,13433405,3925,3925,3925,3925,0
20230623,165400,13433405,3925,3925,3925,3925,0
20230623,165300,13433405,3925,3925,3925,3925,0
20230623,165200,13433405,3925,3925,3925,3925,0
20230623,165100,13433405,3925,3925,3925,3925,0
20230623,165000,13433405,3925,3925,3925,3925,0
20230623,164900,13433405,3925,3925,3925,3925,0
20230623,164800,13433405,3925,3925,3925,3925,335
20230623,164700,13433405,3925,3925,3925,3925,0
20230623,164600,13433405,3925,3925,3925,3925,0
20230623,164500,13433405,3925,3925,3925,3925,0
20230623,164400,13433405,3925,3925,3925,3925,0
20230623,164300,13433405,3925,3925,3925,3925,0
20230623,164200,13433405,3925,3925,3925,3925,0
20230623,164100,13433405,3925,3925,3925,3925,0
20230623,164000,13433405,3925,3925,3925,3925,0
20230623,163900,13433405,3925,3925,3925,3925,0
20230623,163800,13433405,3925,3925,3925,3925,0
20230623,163700,13433405,3925,3925,3925,3925,0
20230623,163600,13433405,3925,3925,3925,3925,0
20230623,163500,13433405,3925,3925,3925,3925,0
20230623,163400,13433405,3925,3925,3925,3925,0
20230623,163300,13433405,3925,3925,3925,3925,0
20230623,163200,13433405,3925,3925,3925,3925,0
20230623,163100,13433405,3925,3925,3925,3925,0
20230623,163000,13433405,3925,3925,3925,3925,0
20230623,162900,13433405,3925,3925,3925,3925,0
20230623,162800,13433405,3925,3925,3925,3925,0
20230623,162700,13433405,3925,3925,3925,3925,0
20230623,162600,13433405,3925,3925,3925,3925,0
20230623,162500,13433405,3925,3925,3925,3925,0
20230623,162400,13433405,3925,3925,3925,3925,0
20230623,162300,13433405,3925,3925,3925,3925,0
20230623,162200,13433405,3925,3925,3925,3925,0
20230623,162100,13433405,3925,3925,3925,3925,0
20230623,162000,13433405,3925,3925,3925,3925,0
20230623,161900,13433405,3925,3925,3925,3925,0
20230623,161800,13433405,3925,3925,3925,3925,335
20230623,161700,13433405,3925,3925,3925,3925,0
20230623,161600,13433405,3925,3925,3925,3925,0
20230623,161500,13433405,3925,3925,3925,3925,0
20230623,161400,13433405,3925,3925,3925,3925,0
20230623,161300,13433405,3925,3925,3925,3925,0
20230623,161200,13433405,3925,3925,3925,3925,0
20230623,161100,13433405,3925,3925,3925,3925,0
20230623,161000,13433405,3925,3925,3925,3925,0
20230623,160900,13433405,3925,3925,3925,3925,0
20230623,160800,13433405,3925,3925,3925,3925,0
20230623,160700,13433405,3925,3925,3925,3925,0
20230623,160600,13433405,3925,3925,3925,3925,0
20230623,160500,13433405,3925,3925,3925,3925,0
20230623,160400,13433405,3925,3925,3925,3925,0
20230623,160300,13433405,3925,3925,3925,3925,0
20230623,160200,13433405,3925,3925,3925,3925,0
20230623,160100,13433405,3925,3925,3925,3925,0
20230623,160000,13433405,3925,3925,3925,3925,0
20230623,155900,13433405,3925,3925,3925,3925,0
20230623,155800,13433405,3925,3925,3925,3925,0
20230623,155700,13433405,3925,3925,3925,3925,0
20230623,155600,13433405,3925,3925,3925,3925,0
20230623,155500,13433405,3925,3925,3925,3925,0
20230623,155400,13433405,3925,3925,3925,3925,0
20230623,155300,13433405,3925,3925,3925,3925,0
20230623,155200,13433405,3925,3925,3925,3925,0
20230623,155100,13433405,3925,3925,3925,3925,0
20230623,155000,13433405,3925,3925,3925,3925,0
20230623,154900,13433405,3925,3925,3925,3925,0
20230623,154800,13433405,3925,3925,3925,3925,335
20230623,154700,13433405,3925,3925,3925,3925,0
20230623,154600,13433405,3925,3925,3925,3925,0
20230623,154500,13433405,3925,3925,3925,3925,0
20230623,154400,13433405,3925,3925,3925,3925,0
20230623,154300,13433405,3925,3925,3925,3925,0
20230623,154200,13433405,3925,3925,3925,3925,0
20230623,154100,13433405,3925,3925,3925,3925,0
20230623,154000,13433405,3925,3925,3925,3925,0
20230623,153900,13433405,3925,3925,3925,3925,0
20230623,153800,13433405,3925,3925,3925,3925,0
20230623,153700,13433405,3925,3925,3925,3925,0
20230623,153600,13433405,3925,3925,3925,3925,0
20230623,153500,13433405,3925,3925,3925,3925,0
20230623,153400,13433405,3925,3925,3925,3925,0
20230623,153300,13433405,3925,3925,3925,3925,0
20230623,153200,13433405,3925,3925,3925,3925,0
20230623,153100,13433405,3925,3925,3925,3925,0
20230623,153000,13433405,3925,3925,3925,3925,335
20230623,152900,12118530,3990,3990,3990,3990,0
20230623,152800,12118530,3990,3990,3990,3990,0
20230623,152700,12118530,3990,3990,3990,3990,0
20230623,152600,12118530,3990,3990,3990,3990,0
20230623,152500,12118530,3990,3990,3990,3990,0
20230623,152400,12118530,3990,3990,3990,3990,0
20230623,152300,12118530,3990,3990,3990,3990,0
20230623,152200,12118530,3990,3990,3990,3990,0
20230623,152100,12118530,3990,3990,3990,3990,0
20230623,152000,12118530,3990,3990,3990,3990,0
20230623,151900,12118530,3990,3990,3990,3990,0
20230623,151800,12118530,3990,3990,3990,3990,0
20230623,151700,12118530,3990,3990,3990,3990,0
20230623,151600,12118530,3990,3990,3990,3990,0
20230623,151500,12118530,3990,3990,3990,3990,0
20230623,151400,12118530,3990,3990,3990,3990,0
20230623,151300,12118530,3990,3990,3990,3990,0
20230623,151200,12118530,3990,3990,3990,3990,0
20230623,151100,12118530,3990,3990,3990,3990,0
20230623,151000,12118530,3990,3990,3990,3990,0
20230623,150900,12118530,3990,3990,3990,3990,0
20230623,150800,12118530,3990,3990,3990,3990,0
20230623,150700,12118530,3990,3990,3990,3990,0
20230623,150600,12118530,3990,3990,3990,3990,1
20230623,150500,12114540,3930,3930,3930,3930,3
20230623,150400,12102750,3930,3995,3995,3925,490
20230623,150300,10174690,4000,4000,4000,4000,0
20230623,150200,10174690,4000,4000,4000,4000,0
20230623,150100,10174690,4000,4000,4000,4000,0
20230623,150000,10174690,4000,4000,4000,4000,1
20230623,145900,10170690,3995,3995,3995,3995,0
20230623,145800,10170690,3995,3995,3995,3995,0
20230623,145700,10170690,3995,3995,3995,3995,0
20230623,145600,10170690,3995,3995,3995,3995,0
20230623,145500,10170690,3995,3995,3995,3995,0
20230623,145400,10170690,3995,3995,3995,3995,0
20230623,145300,10170690,3995,3995,3995,3995,0
20230623,145200,10170690,3995,3995,3995,3995,0
20230623,145100,10170690,3995,3995,3995,3995,0
20230623,145000,10170690,3995,3995,3995,3995,0
20230623,144900,10170690,3995,3995,3995,3995,0
20230623,144800,10170690,3995,3995,3995,3995,0
20230623,144700,10170690,3995,3995,3995,3995,0
20230623,144600,10170690,3995,3995,3995,3995,0
20230623,144500,10170690,3995,3995,3995,3995,0
20230623,144400,10170690,3995,3995,3995,3995,0
20230623,144300,10170690,3995,3995,3995,3995,0
20230623,144200,10170690,3995,3995,3995,3995,10
20230623,144100,10130740,3995,3995,3995,3995,10
20230623,144000,10090790,3995,3995,3995,3995,0
20230623,143900,10090790,3995,3995,3995,3995,0
20230623,143800,10090790,3995,3995,3995,3995,0
20230623,143700,10090790,3995,3995,3995,3995,10
20230623,143600,10050840,3995,3995,3995,3995,0
20230623,143500,10050840,3995,3995,3995,3995,0
20230623,143400,10050840,3995,3995,3995,3995,501
20230623,143300,8049345,3995,3995,3995,3995,0
20230623,143200,8049345,3995,3995,3995,3995,0
20230623,143100,8049345,3995,3990,3995,3990,247
20230623,143000,7062585,3995,3995,3995,3995,0
20230623,142900,7062585,3995,3995,3995,3995,0
20230623,142800,7062585,3995,3995,3995,3995,0
20230623,142700,7062585,3995,3995,3995,3995,0
20230623,142600,7062585,3995,3995,3995,3995,0
20230623,142500,7062585,3995,3995,3995,3995,0
20230623,142400,7062585,3995,3995,3995,3995,0
20230623,142300,7062585,3995,3995,3995,3995,0
20230623,142200,7062585,3995,3995,3995,3995,0
20230623,142100,7062585,3995,3995,3995,3995,0
20230623,142000,7062585,3995,3995,3995,3995,0
20230623,141900,7062585,3995,3995,3995,3995,0
20230623,141800,7062585,3995,3995,3995,3995,0
20230623,141700,7062585,3995,3995,3995,3995,0
20230623,141600,7062585,3995,3995,3995,3995,0
20230623,141500,7062585,3995,3995,3995,3995,0
20230623,141400,7062585,3995,3995,3995,3995,0
20230623,141300,7062585,3995,3995,3995,3995,0
20230623,141200,7062585,3995,3995,3995,3995,0
20230623,141100,7062585,3995,3995,3995,3995,0
20230623,141000,7062585,3995,3995,3995,3995,0
20230623,140900,7062585,3995,3995,3995,3995,0
20230623,140800,7062585,3995,3995,3995,3995,0
20230623,140700,7062585,3995,3995,3995,3995,20
20230623,140600,6982685,4000,4000,4000,4000,0
20230623,140500,6982685,4000,4000,4000,4000,0
20230623,140400,6982685,4000,4000,4000,4000,0
20230623,140300,6982685,4000,4000,4000,4000,0
20230623,140200,6982685,4000,4000,4000,4000,0
20230623,140100,6982685,4000,4000,4000,4000,0
20230623,140000,6982685,4000,4000,4000,4000,0
20230623,135900,6982685,4000,4000,4000,4000,0
20230623,135800,6982685,4000,4000,4000,4000,0
20230623,135700,6982685,4000,4000,4000,4000,0
20230623,135600,6982685,4000,4000,4000,4000,0
20230623,135500,6982685,4000,4000,4000,4000,0
20230623,135400,6982685,4000,4000,4000,4000,0
20230623,135300,6982685,4000,4000,4000,4000,0
20230623,135200,6982685,4000,4000,4000,4000,0
20230623,135100,6982685,4000,4000,4000,4000,0
20230623,135000,6982685,4000,4000,4000,4000,0
20230623,134900,6982685,4000,4000,4000,4000,0
20230623,134800,6982685,4000,4000,4000,4000,0
20230623,134700,6982685,4000,4000,4000,4000,0
20230623,134600,6982685,4000,4000,4000,4000,0
20230623,134500,6982685,4000,4000,4000,4000,0
20230623,134400,6982685,4000,4000,4000,4000,0
20230623,134300,6982685,4000,4000,4000,4000,0
20230623,134200,6982685,4000,4000,4000,4000,0
20230623,134100,6982685,4000,4000,4000,4000,0
20230623,134000,6982685,4000,4000,4000,4000,0
20230623,133900,6982685,4000,4000,4000,4000,0
20230623,133800,6982685,4000,4000,4000,4000,0
20230623,133700,6982685,4000,4000,4000,4000,0
20230623,133600,6982685,4000,4000,4000,4000,0
20230623,133500,6982685,4000,4000,4000,4000,0
20230623,133400,6982685,4000,4000,4000,4000,0
20230623,133300,6982685,4000,4000,4000,4000,0
20230623,133200,6982685,4000,4000,4000,4000,0
20230623,133100,6982685,4000,4000,4000,4000,0
20230623,133000,6982685,4000,4000,4000,4000,0
20230623,132900,6982685,4000,4000,4000,4000,0
20230623,132800,6982685,4000,4000,4000,4000,0
20230623,132700,6982685,4000,4000,4000,4000,0
20230623,132600,6982685,4000,4000,4000,4000,0
20230623,132500,6982685,4000,4000,4000,4000,0
20230623,132400,6982685,4000,4000,4000,4000,0
20230623,132300,6982685,4000,4000,4000,4000,0
20230623,132200,6982685,4000,4000,4000,4000,0
20230623,132100,6982685,4000,4000,4000,4000,0
20230623,132000,6982685,4000,4000,4000,4000,0
20230623,131900,6982685,4000,4000,4000,4000,0
20230623,131800,6982685,4000,4000,4000,4000,0
20230623,131700,6982685,4000,4000,4000,4000,102
20230623,131600,6574685,4000,4000,4000,4000,0
20230623,131500,6574685,4000,4000,4000,4000,0
20230623,131400,6574685,4000,4000,4000,4000,0
20230623,131300,6574685,4000,4000,4000,4000,0
20230623,131200,6574685,4000,4000,4000,4000,0
20230623,131100,6574685,4000,4000,4000,4000,0
20230623,131000,6574685,4000,4000,4000,4000,0
20230623,130900,6574685,4000,4000,4000,4000,0
20230623,130800,6574685,4000,4000,4000,4000,0
20230623,130700,6574685,4000,4000,4000,4000,0
20230623,130600,6574685,4000,4000,4000,4000,0
20230623,130500,6574685,4000,4000,4000,4000,0
20230623,130400,6574685,4000,4000,4000,4000,0
20230623,130300,6574685,4000,4000,4000,4000,0
20230623,130200,6574685,4000,4000,4000,4000,10
20230623,130100,6534685,4000,4000,4000,4000,0
20230623,130000,6534685,4000,4000,4000,4000,0
20230623,125900,6534685,4000,4000,4000,4000,0
20230623,125800,6534685,4000,4000,4000,4000,0
20230623,125700,6534685,4000,4000,4000,4000,0
20230623,125600,6534685,4000,4000,4000,4000,0
20230623,125500,6534685,4000,4000,4000,4000,0
20230623,125400,6534685,4000,4000,4000,4000,0
20230623,125300,6534685,4000,4000,4000,4000,0
20230623,125200,6534685,4000,4000,4000,4000,0
20230623,125100,6534685,4000,4000,4000,4000,0
20230623,125000,6534685,4000,4000,4000,4000,0
20230623,124900,6534685,4000,4000,4000,4000,0
20230623,124800,6534685,4000,4000,4000,4000,0
20230623,124700,6534685,4000,4000,4000,4000,0
20230623,124600,6534685,4000,4000,4000,4000,0
20230623,124500,6534685,4000,4000,4000,4000,0
20230623,124400,6534685,4000,4000,4000,4000,0
20230623,124300,6534685,4000,4000,4000,4000,0
20230623,124200,6534685,4000,4000,4000,4000,0
20230623,124100,6534685,4000,4000,4000,4000,0
20230623,124000,6534685,4000,4000,4000,4000,0
20230623,123900,6534685,4000,4000,4000,4000,0
20230623,123800,6534685,4000,4000,4000,4000,0
20230623,123700,6534685,4000,4000,4000,4000,0
20230623,123600,6534685,4000,4000,4000,4000,3
20230623,123500,6522685,4000,4000,4000,4000,0
20230623,123400,6522685,4000,4000,4000,4000,0
20230623,123300,6522685,4000,4000,4000,4000,0
20230623,123200,6522685,4000,4000,4000,4000,0
20230623,123100,6522685,4000,4000,4000,4000,0
20230623,123000,6522685,4000,4000,4000,4000,0
20230623,122900,6522685,4000,4000,4000,4000,0
20230623,122800,6522685,4000,4000,4000,4000,0
20230623,122700,6522685,4000,4000,4000,4000,0
20230623,122600,6522685,4000,4000,4000,4000,0
20230623,122500,6522685,4000,4000,4000,4000,0
20230623,122400,6522685,4000,4000,4000,4000,0
20230623,122300,6522685,4000,4000,4000,4000,1
20230623,122200,6518685,4000,4000,4000,4000,0
20230623,122100,6518685,4000,4000,4000,4000,0
20230623,122000,6518685,4000,4000,4000,4000,0
20230623,121900,6518685,4000,4000,4000,4000,0
20230623,121800,6518685,4000,4000,4000,4000,0
20230623,121700,6518685,4000,4000,4000,4000,0
20230623,121600,6518685,4000,4000,4000,4000,0
20230623,121500,6518685,4000,4000,4000,4000,0
20230623,121400,6518685,4000,4000,4000,4000,0
20230623,121300,6518685,4000,4000,4000,4000,0
20230623,121200,6518685,4000,4000,4000,4000,0
20230623,121100,6518685,4000,4000,4000,4000,0
20230623,121000,6518685,4000,4000,4000,4000,0
20230623,120900,6518685,4000,4000,4000,4000,0
20230623,120800,6518685,4000,4000,4000,4000,0
20230623,120700,6518685,4000,4000,4000,4000,0
20230623,120600,6518685,4000,4000,4000,4000,0
20230623,120500,6518685,4000,4000,4000,4000,0
20230623,120400,6518685,4000,4000,4000,4000,0
20230623,120300,6518685,4000,4000,4000,4000,0
20230623,120200,6518685,4000,4000,4000,4000,0
20230623,120100,6518685,4000,4000,4000,4000,0
20230623,120000,6518685,4000,4000,4000,4000,0
20230623,115900,6518685,4000,4000,4000,4000,0
20230623,115800,6518685,4000,4000,4000,4000,0
20230623,115700,6518685,4000,4000,4000,4000,6
20230623,115600,6494685,3980,3980,3980,3980,0
20230623,115500,6494685,3980,3980,3980,3980,0
20230623,115400,6494685,3980,3980,3980,3980,0
20230623,115300,6494685,3980,3985,3985,3980,56
20230623,115200,6271675,3985,3985,3985,3985,0
20230623,115100,6271675,3985,3985,3985,3985,0
20230623,115000,6271675,3985,3985,3985,3985,0
20230623,114900,6271675,3985,3985,3985,3985,0
20230623,114800,6271675,3985,3985,3985,3985,0
20230623,114700,6271675,3985,4000,4000,3985,31
20230623,114600,6147915,4005,4005,4005,4005,0
20230623,114500,6147915,4005,4005,4005,4005,0
20230623,114400,6147915,4005,4005,4005,4005,0
20230623,114300,6147915,4005,4005,4005,4005,0
20230623,114200,6147915,4005,4005,4005,4005,0
20230623,114100,6147915,4005,4005,4005,4005,0
20230623,114000,6147915,4005,4005,4005,4005,0
20230623,113900,6147915,4005,4005,4005,4005,0
20230623,113800,6147915,4005,4005,4005,4005,1
20230623,113700,6143910,4005,4005,4005,4005,0
20230623,113600,6143910,4005,4005,4005,4005,0
20230623,113500,6143910,4005,4005,4005,4005,0
20230623,113400,6143910,4005,4005,4005,4005,0
20230623,113300,6143910,4005,4005,4005,4005,0
20230623,113200,6143910,4005,4005,4005,4005,0
20230623,113100,6143910,4005,4005,4005,4005,0
20230623,113000,6143910,4005,4005,4005,4005,0
20230623,112900,6143910,4005,4005,4005,4005,0
20230623,112800,6143910,4005,4005,4005,4005,0
20230623,112700,6143910,4005,4005,4005,4005,0
20230623,112600,6143910,4005,4005,4005,4005,0
20230623,112500,6143910,4005,4005,4005,4005,0
20230623,112400,6143910,4005,4005,4005,4005,0
20230623,112300,6143910,4005,4005,4005,4005,0
20230623,112200,6143910,4005,4005,4005,4005,0
20230623,112100,6143910,4005,4005,4005,4005,1
20230623,112000,6139905,4000,4000,4000,4000,200
20230623,111900,5339905,4005,4005,4005,4005,0
20230623,111800,5339905,4005,4005,4005,4005,0
20230623,111700,5339905,4005,4005,4005,4005,0
20230623,111600,5339905,4005,4005,4005,4005,0
20230623,111500,5339905,4005,4005,4005,4005,0
20230623,111400,5339905,4005,4005,4005,4005,0
20230623,111300,5339905,4005,4005,4005,4005,0
20230623,111200,5339905,4005,4005,4005,4005,0
20230623,111100,5339905,4005,4005,4005,4005,0
20230623,111000,5339905,4005,4005,4005,4005,1
20230623,110900,5335900,4005,4005,4005,4005,0
20230623,110800,5335900,4005,4005,4005,4005,0
20230623,110700,5335900,4005,4005,4005,4005,0
20230623,110600,5335900,4005,4005,4005,4005,0
20230623,110500,5335900,4005,4005,4005,4005,0
20230623,110400,5335900,4005,4005,4005,4005,0
20230623,110300,5335900,4005,4005,4005,4005,0
20230623,110200,5335900,4005,4005,4005,4005,0
20230623,110100,5335900,4005,4005,4005,4005,0
20230623,110000,5335900,4005,4005,4005,4005,1
20230623,105900,5331895,4000,4000,4000,4000,0
20230623,105800,5331895,4000,4000,4000,4000,0
20230623,105700,5331895,4000,4000,4000,4000,0
20230623,105600,5331895,4000,4000,4000,4000,0
20230623,105500,5331895,4000,4000,4000,4000,0
20230623,105400,5331895,4000,4010,4010,4000,26
20230623,105300,5227645,4010,4010,4010,4010,1
20230623,105200,5223635,4010,4010,4010,4010,4
20230623,105100,5207595,4010,4010,4010,4010,0
20230623,105000,5207595,4010,4010,4010,4010,0
20230623,104900,5207595,4010,4010,4010,4010,0
20230623,104800,5207595,4010,4010,4010,4010,0
20230623,104700,5207595,4010,4010,4010,4010,0
20230623,104600,5207595,4010,4010,4010,4010,0
20230623,104500,5207595,4010,4010,4010,4010,0
20230623,104400,5207595,4010,4010,4010,4010,0
20230623,104300,5207595,4010,4010,4010,4010,0
20230623,104200,5207595,4010,4010,4010,4010,0
20230623,104100,5207595,4010,4010,4010,4010,0
20230623,104000,5207595,4010,4010,4010,4010,0
20230623,103900,5207595,4010,4010,4010,4010,0
20230623,103800,5207595,4010,4010,4010,4010,19
20230623,103700,5131405,4010,4010,4010,4010,0
20230623,103600,5131405,4010,4010,4010,4010,0
20230623,103500,5131405,4010,4010,4010,4010,0
20230623,103400,5131405,4010,4010,4010,4010,1
20230623,103300,5127395,4015,4015,4015,4015,6
20230623,103200,5103305,4015,4015,4015,4015,1
20230623,103100,5099290,4020,4020,4020,4020,1
20230623,103000,5095270,4025,4025,4025,4025,1
20230623,102900,5091245,4025,4025,4025,4025,0
20230623,102800,5091245,4025,4025,4025,4025,0
20230623,102700,5091245,4025,4025,4025,4025,0
20230623,102600,5091245,4025,4025,4025,4025,1
20230623,102500,5087220,4025,4025,4025,4025,0
20230623,102400,5087220,4025,4025,4025,4025,0
20230623,102300,5087220,4025,4025,4025,4025,2
20230623,102200,5079170,4025,4025,4025,4025,1
20230623,102100,5075145,4025,4025,4025,4025,0
20230623,102000,5075145,4025,4025,4025,4025,349
20230623,101900,3670420,4020,4020,4020,4020,0
20230623,101800,3670420,4020,4020,4020,4020,0
20230623,101700,3670420,4020,4020,4020,4020,0
20230623,101600,3670420,4020,4020,4020,4020,5
20230623,101500,3650320,4025,4025,4025,4025,0
20230623,101400,3650320,4025,4025,4025,4025,0
20230623,101300,3650320,4025,4025,4025,4025,0
20230623,101200,3650320,4025,4025,4025,4025,0
20230623,101100,3650320,4025,4025,4025,4025,0
20230623,101000,3650320,4025,4025,4025,4025,0
20230623,100900,3650320,4025,4025,4025,4025,0
20230623,100800,3650320,4025,4025,4025,4025,0
20230623,100700,3650320,4025,4025,4025,4025,0
20230623,100600,3650320,4025,4025,4025,4025,0
20230623,100500,3650320,4025,4025,4025,4025,0
20230623,100400,3650320,4025,4025,4025,4025,0
20230623,100300,3650320,4025,4025,4025,4025,0
20230623,100200,3650320,4025,4025,4025,4025,0
20230623,100100,3650320,4025,4025,4025,4025,8
20230623,100000,3618120,4030,4030,4030,4030,0
20230623,095900,3618120,4030,4030,4030,4030,0
20230623,095800,3618120,4030,4030,4030,4030,0
20230623,095700,3618120,4030,4030,4030,4030,0
20230623,095600,3618120,4030,4030,4030,4030,0
20230623,095500,3618120,4030,4030,4030,4030,0
20230623,095400,3618120,4030,4030,4030,4030,0
20230623,095300,3618120,4030,4030,4030,4030,0
20230623,095200,3618120,4030,4030,4030,4030,0
20230623,095100,3618120,4030,4030,4030,4030,0
20230623,095000,3618120,4030,4030,4030,4030,0
20230623,094900,3618120,4030,4030,4030,4030,0
20230623,094800,3618120,4030,4030,4030,4030,0
20230623,094700,3618120,4030,4030,4030,4030,0
20230623,094600,3618120,4030,4030,4030,4030,0
20230623,094500,3618120,4030,4030,4030,4030,0
20230623,094400,3618120,4030,4030,4030,4030,0
20230623,094300,3618120,4030,4030,4030,4030,0
20230623,094200,3618120,4030,4030,4030,4030,0
20230623,094100,3618120,4030,4030,4030,4030,0
20230623,094000,3618120,4030,4030,4030,4030,0
20230623,093900,3618120,4030,4030,4030,4030,0
20230623,093800,3618120,4030,4030,4030,4030,0
20230623,093700,3618120,4030,4030,4030,4030,1
20230623,093600,3614090,4030,4030,4030,4030,0
20230623,093500,3614090,4030,4030,4030,4030,0
20230623,093400,3614090,4030,4030,4030,4030,10
20230623,093300,3573790,4030,4030,4030,4030,0
20230623,093200,3573790,4030,4030,4030,4030,0
20230623,093100,3573790,4030,4030,4030,4030,0
20230623,093000,3573790,4030,4030,4030,4030,0
20230623,092900,3573790,4030,4030,4030,4030,1
20230623,092800,3569760,4030,4030,4030,4030,0
20230623,092700,3569760,4030,4030,4030,4030,0
20230623,092600,3569760,4030,4030,4030,4030,0
20230623,092500,3569760,4030,4030,4030,4030,0
20230623,092400,3569760,4030,4030,4030,4030,0
20230623,092300,3569760,4030,4030,4030,4030,0
20230623,092200,3569760,4030,4030,4030,4030,0
20230623,092100,3569760,4030,4030,4030,4030,0
20230623,092000,3569760,4030,4030,4030,4030,10
20230623,091900,3529460,4030,4030,4030,4030,0
20230623,091800,3529460,4030,4030,4030,4030,0
20230623,091700,3529460,4030,4030,4030,4030,0
20230623,091600,3529460,4030,4030,4030,4030,10
20230623,091500,3489160,4030,4030,4030,4030,1
20230623,091400,3485130,3980,3980,3980,3980,0
20230623,091300,3485130,3980,3980,3980,3980,0
20230623,091200,3485130,3980,3980,3980,3980,0
20230623,091100,3485130,3980,3980,3980,3980,235
20230623,091000,2549830,3980,3980,3980,3980,15
20230623,090900,2490130,3980,3980,3980,3980,0
20230623,090800,2490130,3980,3980,3980,3980,290
20230623,090700,1335930,4050,4050,4050,4050,0
20230623,090600,1335930,4050,4050,4050,4050,0
20230623,090500,1335930,4050,4050,4050,4050,1
20230623,090400,1331880,4020,3995,4020,3995,329
20230623,090300,15720,3960,3960,3960,3960,1
20230623,090200,11760,3920,3920,3920,3920,0
20230623,090100,11760,3920,3920,3920,3920,0
20230623,090000,11760,3920,3920,3920,3920,3