KissMeData/221800/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,195300,67894850,9890,9890,9890,9890,340
20230613,195200,67894850,9890,9890,9890,9890,0
20230613,195100,67894850,9890,9890,9890,9890,0
20230613,195000,67894850,9890,9890,9890,9890,0
20230613,194900,67894850,9890,9890,9890,9890,0
20230613,194800,67894850,9890,9890,9890,9890,0
20230613,194700,67894850,9890,9890,9890,9890,0
20230613,194600,67894850,9890,9890,9890,9890,0
20230613,194500,67894850,9890,9890,9890,9890,0
20230613,194400,67894850,9890,9890,9890,9890,0
20230613,194300,67894850,9890,9890,9890,9890,0
20230613,194200,67894850,9890,9890,9890,9890,0
20230613,194100,67894850,9890,9890,9890,9890,0
20230613,194000,67894850,9890,9890,9890,9890,0
20230613,193900,67894850,9890,9890,9890,9890,0
20230613,193800,67894850,9890,9890,9890,9890,0
20230613,193700,67894850,9890,9890,9890,9890,0
20230613,193600,67894850,9890,9890,9890,9890,0
20230613,193500,67894850,9890,9890,9890,9890,0
20230613,193400,67894850,9890,9890,9890,9890,0
20230613,193300,67894850,9890,9890,9890,9890,0
20230613,193200,67894850,9890,9890,9890,9890,0
20230613,193100,67894850,9890,9890,9890,9890,0
20230613,193000,67894850,9890,9890,9890,9890,0
20230613,192900,67894850,9890,9890,9890,9890,0
20230613,192800,67894850,9890,9890,9890,9890,0
20230613,192700,67894850,9890,9890,9890,9890,0
20230613,192600,67894850,9890,9890,9890,9890,0
20230613,192500,67894850,9890,9890,9890,9890,0
20230613,192400,67894850,9890,9890,9890,9890,0
20230613,192300,67894850,9890,9890,9890,9890,340
20230613,192200,67894850,9890,9890,9890,9890,0
20230613,192100,67894850,9890,9890,9890,9890,0
20230613,192000,67894850,9890,9890,9890,9890,0
20230613,191900,67894850,9890,9890,9890,9890,0
20230613,191800,67894850,9890,9890,9890,9890,0
20230613,191700,67894850,9890,9890,9890,9890,0
20230613,191600,67894850,9890,9890,9890,9890,0
20230613,191500,67894850,9890,9890,9890,9890,0
20230613,191400,67894850,9890,9890,9890,9890,0
20230613,191300,67894850,9890,9890,9890,9890,0
20230613,191200,67894850,9890,9890,9890,9890,0
20230613,191100,67894850,9890,9890,9890,9890,0
20230613,191000,67894850,9890,9890,9890,9890,0
20230613,190900,67894850,9890,9890,9890,9890,0
20230613,190800,67894850,9890,9890,9890,9890,0
20230613,190700,67894850,9890,9890,9890,9890,0
20230613,190600,67894850,9890,9890,9890,9890,0
20230613,190500,67894850,9890,9890,9890,9890,0
20230613,190400,67894850,9890,9890,9890,9890,0
20230613,190300,67894850,9890,9890,9890,9890,0
20230613,190200,67894850,9890,9890,9890,9890,0
20230613,190100,67894850,9890,9890,9890,9890,0
20230613,190000,67894850,9890,9890,9890,9890,0
20230613,185900,67894850,9890,9890,9890,9890,0
20230613,185800,67894850,9890,9890,9890,9890,0
20230613,185700,67894850,9890,9890,9890,9890,0
20230613,185600,67894850,9890,9890,9890,9890,0
20230613,185500,67894850,9890,9890,9890,9890,0
20230613,185400,67894850,9890,9890,9890,9890,0
20230613,185300,67894850,9890,9890,9890,9890,340
20230613,185200,67894850,9890,9890,9890,9890,0
20230613,185100,67894850,9890,9890,9890,9890,0
20230613,185000,67894850,9890,9890,9890,9890,0
20230613,184900,67894850,9890,9890,9890,9890,0
20230613,184800,67894850,9890,9890,9890,9890,0
20230613,184700,67894850,9890,9890,9890,9890,0
20230613,184600,67894850,9890,9890,9890,9890,0
20230613,184500,67894850,9890,9890,9890,9890,0
20230613,184400,67894850,9890,9890,9890,9890,0
20230613,184300,67894850,9890,9890,9890,9890,0
20230613,184200,67894850,9890,9890,9890,9890,0
20230613,184100,67894850,9890,9890,9890,9890,0
20230613,184000,67894850,9890,9890,9890,9890,0
20230613,183900,67894850,9890,9890,9890,9890,0
20230613,183800,67894850,9890,9890,9890,9890,0
20230613,183700,67894850,9890,9890,9890,9890,0
20230613,183600,67894850,9890,9890,9890,9890,0
20230613,183500,67894850,9890,9890,9890,9890,0
20230613,183400,67894850,9890,9890,9890,9890,0
20230613,183300,67894850,9890,9890,9890,9890,0
20230613,183200,67894850,9890,9890,9890,9890,0
20230613,183100,67894850,9890,9890,9890,9890,0
20230613,183000,67894850,9890,9890,9890,9890,0
20230613,182900,67894850,9890,9890,9890,9890,0
20230613,182800,67894850,9890,9890,9890,9890,0
20230613,182700,67894850,9890,9890,9890,9890,0
20230613,182600,67894850,9890,9890,9890,9890,0
20230613,182500,67894850,9890,9890,9890,9890,0
20230613,182400,67894850,9890,9890,9890,9890,0
20230613,182300,67894850,9890,9890,9890,9890,340
20230613,182200,67894850,9890,9890,9890,9890,0
20230613,182100,67894850,9890,9890,9890,9890,0
20230613,182000,67894850,9890,9890,9890,9890,0
20230613,181900,67894850,9890,9890,9890,9890,0
20230613,181800,67894850,9890,9890,9890,9890,0
20230613,181700,67894850,9890,9890,9890,9890,0
20230613,181600,67894850,9890,9890,9890,9890,0
20230613,181500,67894850,9890,9890,9890,9890,0
20230613,181400,67894850,9890,9890,9890,9890,0
20230613,181300,67894850,9890,9890,9890,9890,0
20230613,181200,67894850,9890,9890,9890,9890,0
20230613,181100,67894850,9890,9890,9890,9890,0
20230613,181000,67894850,9890,9890,9890,9890,0
20230613,180900,67894850,9890,9890,9890,9890,0
20230613,180800,67894850,9890,9890,9890,9890,0
20230613,180700,67894850,9890,9890,9890,9890,0
20230613,180600,67894850,9890,9890,9890,9890,0
20230613,180500,67894850,9890,9890,9890,9890,0
20230613,180400,67894850,9890,9890,9890,9890,0
20230613,180300,67894850,9890,9890,9890,9890,0
20230613,180200,67894850,9890,9890,9890,9890,0
20230613,180100,67894850,9890,9890,9890,9890,0
20230613,180000,67894850,9890,9890,9890,9890,0
20230613,175900,67894850,9890,9890,9890,9890,0
20230613,175800,67894850,9890,9890,9890,9890,0
20230613,175700,67894850,9890,9890,9890,9890,0
20230613,175600,67894850,9890,9890,9890,9890,0
20230613,175500,67894850,9890,9890,9890,9890,0
20230613,175400,67894850,9890,9890,9890,9890,0
20230613,175300,67894850,9890,9890,9890,9890,340
20230613,175200,67894850,9890,9890,9890,9890,0
20230613,175100,67894850,9890,9890,9890,9890,0
20230613,175000,67894850,9890,9890,9890,9890,0
20230613,174900,67894850,9890,9890,9890,9890,0
20230613,174800,67894850,9890,9890,9890,9890,0
20230613,174700,67894850,9890,9890,9890,9890,0
20230613,174600,67894850,9890,9890,9890,9890,0
20230613,174500,67894850,9890,9890,9890,9890,0
20230613,174400,67894850,9890,9890,9890,9890,0
20230613,174300,67894850,9890,9890,9890,9890,0
20230613,174200,67894850,9890,9890,9890,9890,0
20230613,174100,67894850,9890,9890,9890,9890,0
20230613,174000,67894850,9890,9890,9890,9890,0
20230613,173900,67894850,9890,9890,9890,9890,0
20230613,173800,67894850,9890,9890,9890,9890,0
20230613,173700,67894850,9890,9890,9890,9890,0
20230613,173600,67894850,9890,9890,9890,9890,0
20230613,173500,67894850,9890,9890,9890,9890,0
20230613,173400,67894850,9890,9890,9890,9890,0
20230613,173300,67894850,9890,9890,9890,9890,0
20230613,173200,67894850,9890,9890,9890,9890,0
20230613,173100,67894850,9890,9890,9890,9890,0
20230613,173000,67894850,9890,9890,9890,9890,0
20230613,172900,67894850,9890,9890,9890,9890,0
20230613,172800,67894850,9890,9890,9890,9890,0
20230613,172700,67894850,9890,9890,9890,9890,0
20230613,172600,67894850,9890,9890,9890,9890,0
20230613,172500,67894850,9890,9890,9890,9890,0
20230613,172400,67894850,9890,9890,9890,9890,0
20230613,172300,67894850,9890,9890,9890,9890,340
20230613,172200,67894850,9890,9890,9890,9890,0
20230613,172100,67894850,9890,9890,9890,9890,0
20230613,172000,67894850,9890,9890,9890,9890,0
20230613,171900,67894850,9890,9890,9890,9890,0
20230613,171800,67894850,9890,9890,9890,9890,0
20230613,171700,67894850,9890,9890,9890,9890,0
20230613,171600,67894850,9890,9890,9890,9890,0
20230613,171500,67894850,9890,9890,9890,9890,0
20230613,171400,67894850,9890,9890,9890,9890,0
20230613,171300,67894850,9890,9890,9890,9890,0
20230613,171200,67894850,9890,9890,9890,9890,0
20230613,171100,67894850,9890,9890,9890,9890,0
20230613,171000,67894850,9890,9890,9890,9890,0
20230613,170900,67894850,9890,9890,9890,9890,0
20230613,170800,67894850,9890,9890,9890,9890,0
20230613,170700,67894850,9890,9890,9890,9890,0
20230613,170600,67894850,9890,9890,9890,9890,0
20230613,170500,67894850,9890,9890,9890,9890,0
20230613,170400,67894850,9890,9890,9890,9890,0
20230613,170300,67894850,9890,9890,9890,9890,0
20230613,170200,67894850,9890,9890,9890,9890,0
20230613,170100,67894850,9890,9890,9890,9890,0
20230613,170000,67894850,9890,9890,9890,9890,0
20230613,165900,67894850,9890,9890,9890,9890,0
20230613,165800,67894850,9890,9890,9890,9890,0
20230613,165700,67894850,9890,9890,9890,9890,0
20230613,165600,67894850,9890,9890,9890,9890,0
20230613,165500,67894850,9890,9890,9890,9890,0
20230613,165400,67894850,9890,9890,9890,9890,0
20230613,165300,67894850,9890,9890,9890,9890,340
20230613,165200,67894850,9890,9890,9890,9890,0
20230613,165100,67894850,9890,9890,9890,9890,0
20230613,165000,67894850,9890,9890,9890,9890,0
20230613,164900,67894850,9890,9890,9890,9890,0
20230613,164800,67894850,9890,9890,9890,9890,0
20230613,164700,67894850,9890,9890,9890,9890,0
20230613,164600,67894850,9890,9890,9890,9890,0
20230613,164500,67894850,9890,9890,9890,9890,0
20230613,164400,67894850,9890,9890,9890,9890,0
20230613,164300,67894850,9890,9890,9890,9890,0
20230613,164200,67894850,9890,9890,9890,9890,0
20230613,164100,67894850,9890,9890,9890,9890,0
20230613,164000,67894850,9890,9890,9890,9890,0
20230613,163900,67894850,9890,9890,9890,9890,0
20230613,163800,67894850,9890,9890,9890,9890,0
20230613,163700,67894850,9890,9890,9890,9890,0
20230613,163600,67894850,9890,9890,9890,9890,0
20230613,163500,67894850,9890,9890,9890,9890,0
20230613,163400,67894850,9890,9890,9890,9890,0
20230613,163300,67894850,9890,9890,9890,9890,0
20230613,163200,67894850,9890,9890,9890,9890,0
20230613,163100,67894850,9890,9890,9890,9890,0
20230613,163000,67894850,9890,9890,9890,9890,0
20230613,162900,67894850,9890,9890,9890,9890,0
20230613,162800,67894850,9890,9890,9890,9890,0
20230613,162700,67894850,9890,9890,9890,9890,0
20230613,162600,67894850,9890,9890,9890,9890,0
20230613,162500,67894850,9890,9890,9890,9890,0
20230613,162400,67894850,9890,9890,9890,9890,0
20230613,162300,67894850,9890,9890,9890,9890,340
20230613,162200,67894850,9890,9890,9890,9890,0
20230613,162100,67894850,9890,9890,9890,9890,0
20230613,162000,67894850,9890,9890,9890,9890,0
20230613,161900,67894850,9890,9890,9890,9890,0
20230613,161800,67894850,9890,9890,9890,9890,0
20230613,161700,67894850,9890,9890,9890,9890,0
20230613,161600,67894850,9890,9890,9890,9890,0
20230613,161500,67894850,9890,9890,9890,9890,0
20230613,161400,67894850,9890,9890,9890,9890,0
20230613,161300,67894850,9890,9890,9890,9890,0
20230613,161200,67894850,9890,9890,9890,9890,0
20230613,161100,67894850,9890,9890,9890,9890,0
20230613,161000,67894850,9890,9890,9890,9890,0
20230613,160900,67894850,9890,9890,9890,9890,0
20230613,160800,67894850,9890,9890,9890,9890,0
20230613,160700,67894850,9890,9890,9890,9890,0
20230613,160600,67894850,9890,9890,9890,9890,0
20230613,160500,67894850,9890,9890,9890,9890,0
20230613,160400,67894850,9890,9890,9890,9890,0
20230613,160300,67894850,9890,9890,9890,9890,0
20230613,160200,67894850,9890,9890,9890,9890,0
20230613,160100,67894850,9890,9890,9890,9890,0
20230613,160000,67894850,9890,9890,9890,9890,0
20230613,155900,67894850,9890,9890,9890,9890,0
20230613,155800,67894850,9890,9890,9890,9890,0
20230613,155700,67894850,9890,9890,9890,9890,0
20230613,155600,67894850,9890,9890,9890,9890,0
20230613,155500,67894850,9890,9890,9890,9890,0
20230613,155400,67894850,9890,9890,9890,9890,0
20230613,155300,67894850,9890,9890,9890,9890,340
20230613,155200,67894850,9890,9890,9890,9890,0
20230613,155100,67894850,9890,9890,9890,9890,0
20230613,155000,67894850,9890,9890,9890,9890,0
20230613,154900,67894850,9890,9890,9890,9890,0
20230613,154800,67894850,9890,9890,9890,9890,0
20230613,154700,67894850,9890,9890,9890,9890,0
20230613,154600,67894850,9890,9890,9890,9890,0
20230613,154500,67894850,9890,9890,9890,9890,0
20230613,154400,67894850,9890,9890,9890,9890,0
20230613,154300,67894850,9890,9890,9890,9890,0
20230613,154200,67894850,9890,9890,9890,9890,0
20230613,154100,67894850,9890,9890,9890,9890,0
20230613,154000,67894850,9890,9890,9890,9890,0
20230613,153900,67894850,9890,9890,9890,9890,0
20230613,153800,67894850,9890,9890,9890,9890,0
20230613,153700,67894850,9890,9890,9890,9890,0
20230613,153600,67894850,9890,9890,9890,9890,0
20230613,153500,67894850,9890,9890,9890,9890,0
20230613,153400,67894850,9890,9890,9890,9890,0
20230613,153300,67894850,9890,9890,9890,9890,0
20230613,153200,67894850,9890,9890,9890,9890,0
20230613,153100,67894850,9890,9890,9890,9890,0
20230613,153000,67894850,9890,9890,9890,9890,0
20230613,152900,67894850,9890,9890,9890,9890,0
20230613,152800,67894850,9890,9890,9890,9890,0
20230613,152700,67894850,9890,9890,9890,9890,0
20230613,152600,67894850,9890,9890,9890,9890,0
20230613,152500,67894850,9890,9890,9890,9890,0
20230613,152400,67894850,9890,9890,9890,9890,0
20230613,152300,67894850,9890,9890,9890,9890,0
20230613,152200,67894850,9890,9890,9890,9890,0
20230613,152100,67894850,9890,9890,9890,9890,0
20230613,152000,67894850,9890,9890,9890,9890,0
20230613,151900,67894850,9890,9890,9890,9890,0
20230613,151800,67894850,9890,9890,9890,9890,0
20230613,151700,67894850,9890,9890,9890,9890,340
20230613,151600,64532250,9900,9900,9900,9900,0
20230613,151500,64532250,9900,9900,9900,9900,0
20230613,151400,64532250,9900,9900,9900,9900,0
20230613,151300,64532250,9900,9900,9900,9900,0
20230613,151200,64532250,9900,9900,9900,9900,0
20230613,151100,64532250,9900,9900,9900,9900,0
20230613,151000,64532250,9900,9900,9900,9900,0
20230613,150900,64532250,9900,9900,9900,9900,0
20230613,150800,64532250,9900,9900,9900,9900,0
20230613,150700,64532250,9900,9900,9900,9900,0
20230613,150600,64532250,9900,9900,9900,9900,0
20230613,150500,64532250,9900,9900,9900,9900,1
20230613,150400,64522350,9890,9890,9890,9890,0
20230613,150300,64522350,9890,9890,9890,9890,0
20230613,150200,64522350,9890,9890,9890,9890,0
20230613,150100,64522350,9890,9890,9890,9890,0
20230613,150000,64522350,9890,9890,9890,9890,0
20230613,145900,64522350,9890,9890,9890,9890,0
20230613,145800,64522350,9890,9890,9890,9890,0
20230613,145700,64522350,9890,9890,9890,9890,0
20230613,145600,64522350,9890,9890,9890,9890,0
20230613,145500,64522350,9890,9890,9890,9890,0
20230613,145400,64522350,9890,9890,9890,9890,0
20230613,145300,64522350,9890,9890,9890,9890,0
20230613,145200,64522350,9890,9890,9890,9890,0
20230613,145100,64522350,9890,9890,9890,9890,0
20230613,145000,64522350,9890,9890,9890,9890,0
20230613,144900,64522350,9890,9890,9890,9890,0
20230613,144800,64522350,9890,9890,9890,9890,0
20230613,144700,64522350,9890,9890,9890,9890,0
20230613,144600,64522350,9890,9890,9890,9890,0
20230613,144500,64522350,9890,9890,9890,9890,0
20230613,144400,64522350,9890,9890,9890,9890,0
20230613,144300,64522350,9890,9890,9890,9890,0
20230613,144200,64522350,9890,9890,9890,9890,0
20230613,144100,64522350,9890,9890,9890,9890,0
20230613,144000,64522350,9890,9890,9890,9890,0
20230613,143900,64522350,9890,9890,9890,9890,0
20230613,143800,64522350,9890,9890,9890,9890,0
20230613,143700,64522350,9890,9890,9890,9890,0
20230613,143600,64522350,9890,9890,9890,9890,0
20230613,143500,64522350,9890,9890,9890,9890,0
20230613,143400,64522350,9890,9890,9890,9890,0
20230613,143300,64522350,9890,9890,9890,9890,0
20230613,143200,64522350,9890,9890,9890,9890,0
20230613,143100,64522350,9890,9890,9890,9890,0
20230613,143000,64522350,9890,9890,9890,9890,0
20230613,142900,64522350,9890,9890,9890,9890,0
20230613,142800,64522350,9890,9890,9890,9890,0
20230613,142700,64522350,9890,9890,9890,9890,0
20230613,142600,64522350,9890,9890,9890,9890,0
20230613,142500,64522350,9890,9890,9890,9890,0
20230613,142400,64522350,9890,9890,9890,9890,0
20230613,142300,64522350,9890,9890,9890,9890,0
20230613,142200,64522350,9890,9890,9890,9890,0
20230613,142100,64522350,9890,9890,9890,9890,0
20230613,142000,64522350,9890,9890,9890,9890,0
20230613,141900,64522350,9890,9890,9890,9890,0
20230613,141800,64522350,9890,9890,9890,9890,0
20230613,141700,64522350,9890,9890,9890,9890,0
20230613,141600,64522350,9890,9890,9890,9890,0
20230613,141500,64522350,9890,9890,9890,9890,0
20230613,141400,64522350,9890,9890,9890,9890,0
20230613,141300,64522350,9890,9890,9890,9890,0
20230613,141200,64522350,9890,9890,9890,9890,0
20230613,141100,64522350,9890,9890,9890,9890,0
20230613,141000,64522350,9890,9890,9890,9890,0
20230613,140900,64522350,9890,9890,9890,9890,0
20230613,140800,64522350,9890,9890,9890,9890,0
20230613,140700,64522350,9890,9890,9890,9890,0
20230613,140600,64522350,9890,9890,9890,9890,0
20230613,140500,64522350,9890,9890,9890,9890,50
20230613,140400,64027850,9900,9900,9900,9900,0
20230613,140300,64027850,9900,9900,9900,9900,0
20230613,140200,64027850,9900,9900,9900,9900,0
20230613,140100,64027850,9900,9900,9900,9900,0
20230613,140000,64027850,9900,9900,9900,9900,0
20230613,135900,64027850,9900,9900,9900,9900,0
20230613,135800,64027850,9900,9900,9900,9900,0
20230613,135700,64027850,9900,9900,9900,9900,0
20230613,135600,64027850,9900,9900,9900,9900,0
20230613,135500,64027850,9900,9900,9900,9900,0
20230613,135400,64027850,9900,9900,9900,9900,0
20230613,135300,64027850,9900,9900,9900,9900,0
20230613,135200,64027850,9900,9900,9900,9900,0
20230613,135100,64027850,9900,9900,9900,9900,0
20230613,135000,64027850,9900,9900,9900,9900,0
20230613,134900,64027850,9900,9900,9900,9900,0
20230613,134800,64027850,9900,9900,9900,9900,0
20230613,134700,64027850,9900,9900,9900,9900,0
20230613,134600,64027850,9900,9900,9900,9900,0
20230613,134500,64027850,9900,9900,9900,9900,0
20230613,134400,64027850,9900,9900,9900,9900,0
20230613,134300,64027850,9900,9900,9900,9900,0
20230613,134200,64027850,9900,9900,9900,9900,0
20230613,134100,64027850,9900,9900,9900,9900,0
20230613,134000,64027850,9900,9900,9900,9900,0
20230613,133900,64027850,9900,9900,9900,9900,0
20230613,133800,64027850,9900,9900,9900,9900,0
20230613,133700,64027850,9900,9900,9900,9900,0
20230613,133600,64027850,9900,9900,9900,9900,0
20230613,133500,64027850,9900,9900,9900,9900,0
20230613,133400,64027850,9900,9900,9900,9900,0
20230613,133300,64027850,9900,9900,9900,9900,0
20230613,133200,64027850,9900,9900,9900,9900,0
20230613,133100,64027850,9900,9900,9900,9900,0
20230613,133000,64027850,9900,9900,9900,9900,0
20230613,132900,64027850,9900,9900,9900,9900,0
20230613,132800,64027850,9900,9900,9900,9900,0
20230613,132700,64027850,9900,9900,9900,9900,0
20230613,132600,64027850,9900,9900,9900,9900,0
20230613,132500,64027850,9900,9900,9900,9900,0
20230613,132400,64027850,9900,9900,9900,9900,0
20230613,132300,64027850,9900,9900,9900,9900,0
20230613,132200,64027850,9900,9900,9900,9900,0
20230613,132100,64027850,9900,9900,9900,9900,0
20230613,132000,64027850,9900,9900,9900,9900,0
20230613,131900,64027850,9900,9900,9900,9900,0
20230613,131800,64027850,9900,9900,9900,9900,0
20230613,131700,64027850,9900,9900,9900,9900,0
20230613,131600,64027850,9900,9900,9900,9900,0
20230613,131500,64027850,9900,9900,9900,9900,0
20230613,131400,64027850,9900,9900,9900,9900,0
20230613,131300,64027850,9900,9900,9900,9900,0
20230613,131200,64027850,9900,9900,9900,9900,0
20230613,131100,64027850,9900,9900,9900,9900,0
20230613,131000,64027850,9900,9900,9900,9900,0
20230613,130900,64027850,9900,9900,9900,9900,0
20230613,130800,64027850,9900,9900,9900,9900,0
20230613,130700,64027850,9900,9900,9900,9900,0
20230613,130600,64027850,9900,9900,9900,9900,0
20230613,130500,64027850,9900,9900,9900,9900,0
20230613,130400,64027850,9900,9900,9900,9900,0
20230613,130300,64027850,9900,9900,9900,9900,0
20230613,130200,64027850,9900,9900,9900,9900,0
20230613,130100,64027850,9900,9900,9900,9900,0
20230613,130000,64027850,9900,9900,9900,9900,0
20230613,125900,64027850,9900,9900,9900,9900,0
20230613,125800,64027850,9900,9900,9900,9900,0
20230613,125700,64027850,9900,9900,9900,9900,0
20230613,125600,64027850,9900,9900,9900,9900,0
20230613,125500,64027850,9900,9900,9900,9900,0
20230613,125400,64027850,9900,9900,9900,9900,0
20230613,125300,64027850,9900,9900,9900,9900,0
20230613,125200,64027850,9900,9900,9900,9900,0
20230613,125100,64027850,9900,9900,9900,9900,0
20230613,125000,64027850,9900,9900,9900,9900,0
20230613,124900,64027850,9900,9900,9900,9900,0
20230613,124800,64027850,9900,9900,9900,9900,0
20230613,124700,64027850,9900,9900,9900,9900,0
20230613,124600,64027850,9900,9900,9900,9900,0
20230613,124500,64027850,9900,9900,9900,9900,0
20230613,124400,64027850,9900,9900,9900,9900,0
20230613,124300,64027850,9900,9900,9900,9900,0
20230613,124200,64027850,9900,9900,9900,9900,0
20230613,124100,64027850,9900,9900,9900,9900,0
20230613,124000,64027850,9900,9900,9900,9900,0
20230613,123900,64027850,9900,9900,9900,9900,0
20230613,123800,64027850,9900,9900,9900,9900,0
20230613,123700,64027850,9900,9900,9900,9900,0
20230613,123600,64027850,9900,9900,9900,9900,0
20230613,123500,64027850,9900,9900,9900,9900,6
20230613,123400,63968450,9900,9900,9900,9900,0
20230613,123300,63968450,9900,9900,9900,9900,0
20230613,123200,63968450,9900,9900,9900,9900,0
20230613,123100,63968450,9900,9900,9900,9900,0
20230613,123000,63968450,9900,9900,9900,9900,0
20230613,122900,63968450,9900,9900,9900,9900,0
20230613,122800,63968450,9900,9900,9900,9900,0
20230613,122700,63968450,9900,9900,9900,9900,0
20230613,122600,63968450,9900,9900,9900,9900,0
20230613,122500,63968450,9900,9900,9900,9900,0
20230613,122400,63968450,9900,9900,9900,9900,0
20230613,122300,63968450,9900,9900,9900,9900,0
20230613,122200,63968450,9900,9900,9900,9900,0
20230613,122100,63968450,9900,9900,9900,9900,0
20230613,122000,63968450,9900,9900,9900,9900,0
20230613,121900,63968450,9900,9900,9900,9900,1
20230613,121800,63958550,10000,10000,10000,10000,0
20230613,121700,63958550,10000,10000,10000,10000,0
20230613,121600,63958550,10000,10000,10000,10000,0
20230613,121500,63958550,10000,10000,10000,10000,0
20230613,121400,63958550,10000,10000,10000,10000,0
20230613,121300,63958550,10000,10000,10000,10000,0
20230613,121200,63958550,10000,10000,10000,10000,0
20230613,121100,63958550,10000,10000,10000,10000,0
20230613,121000,63958550,10000,10000,10000,10000,0
20230613,120900,63958550,10000,10000,10000,10000,0
20230613,120800,63958550,10000,10000,10000,10000,0
20230613,120700,63958550,10000,10000,10000,10000,0
20230613,120600,63958550,10000,10000,10000,10000,0
20230613,120500,63958550,10000,10000,10000,10000,0
20230613,120400,63958550,10000,10000,10000,10000,0
20230613,120300,63958550,10000,10000,10000,10000,0
20230613,120200,63958550,10000,10000,10000,10000,0
20230613,120100,63958550,10000,10000,10000,10000,0
20230613,120000,63958550,10000,10000,10000,10000,0
20230613,115900,63958550,10000,10000,10000,10000,0
20230613,115800,63958550,10000,10000,10000,10000,0
20230613,115700,63958550,10000,10000,10000,10000,0
20230613,115600,63958550,10000,10000,10000,10000,0
20230613,115500,63958550,10000,10000,10000,10000,0
20230613,115400,63958550,10000,10000,10000,10000,0
20230613,115300,63958550,10000,10000,10000,10000,0
20230613,115200,63958550,10000,10000,10000,10000,0
20230613,115100,63958550,10000,10000,10000,10000,0
20230613,115000,63958550,10000,10000,10000,10000,0
20230613,114900,63958550,10000,10000,10000,10000,0
20230613,114800,63958550,10000,10000,10000,10000,0
20230613,114700,63958550,10000,10000,10000,10000,0
20230613,114600,63958550,10000,10000,10000,10000,0
20230613,114500,63958550,10000,10000,10000,10000,0
20230613,114400,63958550,10000,10000,10000,10000,0
20230613,114300,63958550,10000,10000,10000,10000,0
20230613,114200,63958550,10000,10000,10000,10000,0
20230613,114100,63958550,10000,10000,10000,10000,0
20230613,114000,63958550,10000,10000,10000,10000,0
20230613,113900,63958550,10000,10000,10000,10000,0
20230613,113800,63958550,10000,10000,10000,10000,0
20230613,113700,63958550,10000,10000,10000,10000,0
20230613,113600,63958550,10000,10000,10000,10000,0
20230613,113500,63958550,10000,10000,10000,10000,5
20230613,113400,63908550,10000,10000,10000,10000,0
20230613,113300,63908550,10000,10000,10000,10000,0
20230613,113200,63908550,10000,10000,10000,10000,0
20230613,113100,63908550,10000,10000,10000,10000,0
20230613,113000,63908550,10000,10000,10000,10000,15
20230613,112900,63758550,10100,10100,10100,10100,0
20230613,112800,63758550,10100,10100,10100,10100,0
20230613,112700,63758550,10100,10100,10100,10100,0
20230613,112600,63758550,10100,10100,10100,10100,300
20230613,112500,60728550,10100,10100,10100,10100,0
20230613,112400,60728550,10100,10100,10100,10100,0
20230613,112300,60728550,10100,10100,10100,10100,0
20230613,112200,60728550,10100,10100,10100,10100,0
20230613,112100,60728550,10100,10100,10100,10100,0
20230613,112000,60728550,10100,10100,10100,10100,0
20230613,111900,60728550,10100,10100,10100,10100,0
20230613,111800,60728550,10100,10100,10100,10100,0
20230613,111700,60728550,10100,10100,10100,10100,0
20230613,111600,60728550,10100,10100,10100,10100,0
20230613,111500,60728550,10100,10100,10100,10100,0
20230613,111400,60728550,10100,10100,10100,10100,0
20230613,111300,60728550,10100,10100,10100,10100,0
20230613,111200,60728550,10100,10100,10100,10100,0
20230613,111100,60728550,10100,10100,10100,10100,0
20230613,111000,60728550,10100,10100,10100,10100,0
20230613,110900,60728550,10100,10100,10100,10100,0
20230613,110800,60728550,10100,10100,10100,10100,0
20230613,110700,60728550,10100,10100,10100,10100,1
20230613,110600,60718450,10100,10100,10100,10100,0
20230613,110500,60718450,10100,10100,10100,10100,0
20230613,110400,60718450,10100,10100,10100,10100,0
20230613,110300,60718450,10100,10100,10100,10100,0
20230613,110200,60718450,10100,10100,10100,10100,0
20230613,110100,60718450,10100,10100,10100,10100,0
20230613,110000,60718450,10100,10100,10100,10100,0
20230613,105900,60718450,10100,10100,10100,10100,0
20230613,105800,60718450,10100,10100,10100,10100,0
20230613,105700,60718450,10100,10100,10100,10100,0
20230613,105600,60718450,10100,10100,10100,10100,0
20230613,105500,60718450,10100,10100,10100,10100,0
20230613,105400,60718450,10100,10100,10100,10100,0
20230613,105300,60718450,10100,10100,10100,10100,0
20230613,105200,60718450,10100,10100,10100,10100,0
20230613,105100,60718450,10100,10100,10100,10100,0
20230613,105000,60718450,10100,10100,10100,10100,0
20230613,104900,60718450,10100,10100,10100,10100,0
20230613,104800,60718450,10100,10100,10100,10100,0
20230613,104700,60718450,10100,10100,10100,10100,100
20230613,104600,59708450,10100,10100,10100,10100,0
20230613,104500,59708450,10100,10100,10100,10100,0
20230613,104400,59708450,10100,10100,10100,10100,0
20230613,104300,59708450,10100,10100,10100,10100,0
20230613,104200,59708450,10100,10100,10100,10100,0
20230613,104100,59708450,10100,10100,10100,10100,0
20230613,104000,59708450,10100,10100,10100,10100,0
20230613,103900,59708450,10100,10100,10100,10100,0
20230613,103800,59708450,10100,10100,10100,10100,0
20230613,103700,59708450,10100,10100,10100,10100,0
20230613,103600,59708450,10100,10100,10100,10100,0
20230613,103500,59708450,10100,10100,10100,10100,0
20230613,103400,59708450,10100,10100,10100,10100,0
20230613,103300,59708450,10100,10100,10100,10100,0
20230613,103200,59708450,10100,10100,10100,10100,0
20230613,103100,59708450,10100,10100,10100,10100,0
20230613,103000,59708450,10100,10100,10100,10100,0
20230613,102900,59708450,10100,10100,10100,10100,0
20230613,102800,59708450,10100,10100,10100,10100,0
20230613,102700,59708450,10100,10100,10100,10100,0
20230613,102600,59708450,10100,10060,10100,10060,84
20230613,102500,58860150,10050,10050,10050,10050,0
20230613,102400,58860150,10050,10050,10050,10050,0
20230613,102300,58860150,10050,10050,10050,10050,0
20230613,102200,58860150,10050,10050,10050,10050,0
20230613,102100,58860150,10050,10050,10050,10050,0
20230613,102000,58860150,10050,10050,10050,10050,1
20230613,101900,58850100,10000,10000,10000,10000,0
20230613,101800,58850100,10000,10000,10000,10000,0
20230613,101700,58850100,10000,10000,10000,10000,50
20230613,101600,58350100,10100,10100,10100,10100,0
20230613,101500,58350100,10100,10100,10100,10100,0
20230613,101400,58350100,10100,10100,10100,10100,0
20230613,101300,58350100,10100,10100,10100,10100,0
20230613,101200,58350100,10100,10100,10100,10100,0
20230613,101100,58350100,10100,10100,10100,10100,0
20230613,101000,58350100,10100,10100,10100,10100,93
20230613,100900,57410800,10100,10100,10100,10100,33
20230613,100800,57077500,10100,10100,10100,10100,72
20230613,100700,56350300,10100,10100,10100,10100,1
20230613,100600,56340200,10180,10180,10180,10180,0
20230613,100500,56340200,10180,10180,10180,10180,0
20230613,100400,56340200,10180,10180,10180,10180,0
20230613,100300,56340200,10180,10180,10180,10180,0
20230613,100200,56340200,10180,10170,10180,10170,673
20230613,100100,49494070,10180,10000,10180,10000,241
20230613,100000,47082120,10000,10000,10000,10000,320
20230613,095900,43882120,10000,9980,10000,9980,2218
20230613,095800,21717640,9980,9980,9980,9980,0
20230613,095700,21717640,9980,9910,9980,9910,147
20230613,095600,20256960,9910,9910,9910,9910,96
20230613,095500,19305600,9910,9910,9930,9910,1314
20230613,095400,6283070,9910,9910,9910,9910,0
20230613,095300,6283070,9910,9910,9910,9910,0
20230613,095200,6283070,9910,9860,9910,9860,408
20230613,095100,2259840,9860,9860,9860,9860,0
20230613,095000,2259840,9860,9860,9860,9860,0
20230613,094900,2259840,9860,9860,9860,9860,0
20230613,094800,2259840,9860,9860,9860,9860,0
20230613,094700,2259840,9860,9860,9860,9860,157
20230613,094600,711820,9860,9860,9860,9860,0
20230613,094500,711820,9860,9860,9860,9860,0
20230613,094400,711820,9860,9860,9860,9860,1
20230613,094300,701960,9800,9800,9800,9800,50
20230613,094200,211960,9850,9850,9850,9850,0
20230613,094100,211960,9850,9850,9850,9850,0
20230613,094000,211960,9850,9850,9850,9850,0
20230613,093900,211960,9850,9850,9850,9850,0
20230613,093800,211960,9850,9850,9850,9850,0
20230613,093700,211960,9850,9850,9850,9850,0
20230613,093600,211960,9850,9850,9850,9850,0
20230613,093500,211960,9850,9850,9850,9850,0
20230613,093400,211960,9850,9850,9850,9850,0
20230613,093300,211960,9850,9850,9850,9850,0
20230613,093200,211960,9850,9850,9850,9850,0
20230613,093100,211960,9850,9850,9850,9850,0
20230613,093000,211960,9850,9850,9850,9850,0
20230613,092900,211960,9850,9850,9850,9850,0
20230613,092800,211960,9850,9850,9850,9850,0
20230613,092700,211960,9850,9850,9850,9850,0
20230613,092600,211960,9850,9850,9850,9850,0
20230613,092500,211960,9850,9850,9850,9850,1
20230613,092400,202110,9850,9850,9850,9850,0
20230613,092300,202110,9850,9850,9850,9850,4
20230613,092200,162710,9850,9850,9850,9850,0
20230613,092100,162710,9850,9850,9850,9850,0
20230613,092000,162710,9850,9850,9850,9850,0
20230613,091900,162710,9850,9850,9850,9850,1
20230613,091800,152860,9840,9790,9840,9790,10
20230613,091700,54800,9800,9800,9800,9800,0
20230613,091600,54800,9800,9800,9800,9800,0
20230613,091500,54800,9800,9800,9800,9800,0
20230613,091400,54800,9800,9800,9800,9800,0
20230613,091300,54800,9800,9800,9800,9800,0
20230613,091200,54800,9800,9800,9800,9800,0
20230613,091100,54800,9800,9800,9800,9800,0
20230613,091000,54800,9800,9800,9800,9800,0
20230613,090900,54800,9800,9800,9800,9800,0
20230613,090800,54800,9800,9800,9800,9800,0
20230613,090700,54800,9800,9800,9800,9800,0
20230613,090600,54800,9800,9800,9800,9800,0
20230613,090500,54800,9800,9800,9800,9800,0
20230613,090400,54800,9800,9800,9800,9800,0
20230613,090300,54800,9800,9800,9800,9800,0
20230613,090200,54800,9800,9800,9800,9800,0
20230613,090100,54800,9800,9800,9800,9800,0
20230613,090000,54800,9800,9000,9800,9000,6