KissMeData/251120/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185600,343797680,17680,17680,17680,17680,849
20230620,185500,343797680,17680,17680,17680,17680,0
20230620,185400,343797680,17680,17680,17680,17680,0
20230620,185300,343797680,17680,17680,17680,17680,0
20230620,185200,343797680,17680,17680,17680,17680,0
20230620,185100,343797680,17680,17680,17680,17680,0
20230620,185000,343797680,17680,17680,17680,17680,0
20230620,184900,343797680,17680,17680,17680,17680,0
20230620,184800,343797680,17680,17680,17680,17680,0
20230620,184700,343797680,17680,17680,17680,17680,0
20230620,184600,343797680,17680,17680,17680,17680,0
20230620,184500,343797680,17680,17680,17680,17680,0
20230620,184400,343797680,17680,17680,17680,17680,0
20230620,184300,343797680,17680,17680,17680,17680,0
20230620,184200,343797680,17680,17680,17680,17680,0
20230620,184100,343797680,17680,17680,17680,17680,0
20230620,184000,343797680,17680,17680,17680,17680,0
20230620,183900,343797680,17680,17680,17680,17680,0
20230620,183800,343797680,17680,17680,17680,17680,0
20230620,183700,343797680,17680,17680,17680,17680,0
20230620,183600,343797680,17680,17680,17680,17680,0
20230620,183500,343797680,17680,17680,17680,17680,0
20230620,183400,343797680,17680,17680,17680,17680,0
20230620,183300,343797680,17680,17680,17680,17680,0
20230620,183200,343797680,17680,17680,17680,17680,0
20230620,183100,343797680,17680,17680,17680,17680,0
20230620,183000,343797680,17680,17680,17680,17680,0
20230620,182900,343797680,17680,17680,17680,17680,0
20230620,182800,343797680,17680,17680,17680,17680,0
20230620,182700,343797680,17680,17680,17680,17680,0
20230620,182600,343797680,17680,17680,17680,17680,849
20230620,182500,343797680,17680,17680,17680,17680,0
20230620,182400,343797680,17680,17680,17680,17680,0
20230620,182300,343797680,17680,17680,17680,17680,0
20230620,182200,343797680,17680,17680,17680,17680,0
20230620,182100,343797680,17680,17680,17680,17680,0
20230620,182000,343797680,17680,17680,17680,17680,0
20230620,181900,343797680,17680,17680,17680,17680,0
20230620,181800,343797680,17680,17680,17680,17680,0
20230620,181700,343797680,17680,17680,17680,17680,0
20230620,181600,343797680,17680,17680,17680,17680,0
20230620,181500,343797680,17680,17680,17680,17680,0
20230620,181400,343797680,17680,17680,17680,17680,0
20230620,181300,343797680,17680,17680,17680,17680,0
20230620,181200,343797680,17680,17680,17680,17680,0
20230620,181100,343797680,17680,17680,17680,17680,0
20230620,181000,343797680,17680,17680,17680,17680,0
20230620,180900,343797680,17680,17680,17680,17680,0
20230620,180800,343797680,17680,17680,17680,17680,0
20230620,180700,343797680,17680,17680,17680,17680,0
20230620,180600,343797680,17680,17680,17680,17680,0
20230620,180500,343797680,17680,17680,17680,17680,0
20230620,180400,343797680,17680,17680,17680,17680,0
20230620,180300,343797680,17680,17680,17680,17680,0
20230620,180200,343797680,17680,17680,17680,17680,0
20230620,180100,343797680,17680,17680,17680,17680,0
20230620,180000,343797680,17680,17680,17680,17680,0
20230620,175900,343797680,17680,17680,17680,17680,0
20230620,175800,343797680,17680,17680,17680,17680,0
20230620,175700,343797680,17680,17680,17680,17680,0
20230620,175600,343797680,17680,17680,17680,17680,849
20230620,175500,343797680,17680,17680,17680,17680,0
20230620,175400,343797680,17680,17680,17680,17680,0
20230620,175300,343797680,17680,17680,17680,17680,0
20230620,175200,343797680,17680,17680,17680,17680,0
20230620,175100,343797680,17680,17680,17680,17680,0
20230620,175000,343797680,17680,17680,17680,17680,0
20230620,174900,343797680,17680,17680,17680,17680,0
20230620,174800,343797680,17680,17680,17680,17680,0
20230620,174700,343797680,17680,17680,17680,17680,0
20230620,174600,343797680,17680,17680,17680,17680,0
20230620,174500,343797680,17680,17680,17680,17680,0
20230620,174400,343797680,17680,17680,17680,17680,0
20230620,174300,343797680,17680,17680,17680,17680,0
20230620,174200,343797680,17680,17680,17680,17680,0
20230620,174100,343797680,17680,17680,17680,17680,0
20230620,174000,343797680,17680,17680,17680,17680,0
20230620,173900,343797680,17680,17680,17680,17680,0
20230620,173800,343797680,17680,17680,17680,17680,0
20230620,173700,343797680,17680,17680,17680,17680,0
20230620,173600,343797680,17680,17680,17680,17680,0
20230620,173500,343797680,17680,17680,17680,17680,0
20230620,173400,343797680,17680,17680,17680,17680,0
20230620,173300,343797680,17680,17680,17680,17680,0
20230620,173200,343797680,17680,17680,17680,17680,0
20230620,173100,343797680,17680,17680,17680,17680,0
20230620,173000,343797680,17680,17680,17680,17680,0
20230620,172900,343797680,17680,17680,17680,17680,0
20230620,172800,343797680,17680,17680,17680,17680,0
20230620,172700,343797680,17680,17680,17680,17680,0
20230620,172600,343797680,17680,17680,17680,17680,849
20230620,172500,343797680,17680,17680,17680,17680,0
20230620,172400,343797680,17680,17680,17680,17680,0
20230620,172300,343797680,17680,17680,17680,17680,0
20230620,172200,343797680,17680,17680,17680,17680,0
20230620,172100,343797680,17680,17680,17680,17680,0
20230620,172000,343797680,17680,17680,17680,17680,0
20230620,171900,343797680,17680,17680,17680,17680,0
20230620,171800,343797680,17680,17680,17680,17680,0
20230620,171700,343797680,17680,17680,17680,17680,0
20230620,171600,343797680,17680,17680,17680,17680,0
20230620,171500,343797680,17680,17680,17680,17680,0
20230620,171400,343797680,17680,17680,17680,17680,0
20230620,171300,343797680,17680,17680,17680,17680,0
20230620,171200,343797680,17680,17680,17680,17680,0
20230620,171100,343797680,17680,17680,17680,17680,0
20230620,171000,343797680,17680,17680,17680,17680,0
20230620,170900,343797680,17680,17680,17680,17680,0
20230620,170800,343797680,17680,17680,17680,17680,0
20230620,170700,343797680,17680,17680,17680,17680,0
20230620,170600,343797680,17680,17680,17680,17680,0
20230620,170500,343797680,17680,17680,17680,17680,0
20230620,170400,343797680,17680,17680,17680,17680,0
20230620,170300,343797680,17680,17680,17680,17680,0
20230620,170200,343797680,17680,17680,17680,17680,0
20230620,170100,343797680,17680,17680,17680,17680,0
20230620,170000,343797680,17680,17680,17680,17680,0
20230620,165900,343797680,17680,17680,17680,17680,0
20230620,165800,343797680,17680,17680,17680,17680,0
20230620,165700,343797680,17680,17680,17680,17680,0
20230620,165600,343797680,17680,17680,17680,17680,849
20230620,165500,343797680,17680,17680,17680,17680,0
20230620,165400,343797680,17680,17680,17680,17680,0
20230620,165300,343797680,17680,17680,17680,17680,0
20230620,165200,343797680,17680,17680,17680,17680,0
20230620,165100,343797680,17680,17680,17680,17680,0
20230620,165000,343797680,17680,17680,17680,17680,0
20230620,164900,343797680,17680,17680,17680,17680,0
20230620,164800,343797680,17680,17680,17680,17680,0
20230620,164700,343797680,17680,17680,17680,17680,0
20230620,164600,343797680,17680,17680,17680,17680,0
20230620,164500,343797680,17680,17680,17680,17680,0
20230620,164400,343797680,17680,17680,17680,17680,0
20230620,164300,343797680,17680,17680,17680,17680,0
20230620,164200,343797680,17680,17680,17680,17680,0
20230620,164100,343797680,17680,17680,17680,17680,0
20230620,164000,343797680,17680,17680,17680,17680,0
20230620,163900,343797680,17680,17680,17680,17680,0
20230620,163800,343797680,17680,17680,17680,17680,0
20230620,163700,343797680,17680,17680,17680,17680,0
20230620,163600,343797680,17680,17680,17680,17680,0
20230620,163500,343797680,17680,17680,17680,17680,0
20230620,163400,343797680,17680,17680,17680,17680,0
20230620,163300,343797680,17680,17680,17680,17680,0
20230620,163200,343797680,17680,17680,17680,17680,0
20230620,163100,343797680,17680,17680,17680,17680,0
20230620,163000,343797680,17680,17680,17680,17680,0
20230620,162900,343797680,17680,17680,17680,17680,0
20230620,162800,343797680,17680,17680,17680,17680,0
20230620,162700,343797680,17680,17680,17680,17680,0
20230620,162600,343797680,17680,17680,17680,17680,849
20230620,162500,343797680,17680,17680,17680,17680,0
20230620,162400,343797680,17680,17680,17680,17680,0
20230620,162300,343797680,17680,17680,17680,17680,0
20230620,162200,343797680,17680,17680,17680,17680,0
20230620,162100,343797680,17680,17680,17680,17680,0
20230620,162000,343797680,17680,17680,17680,17680,0
20230620,161900,343797680,17680,17680,17680,17680,0
20230620,161800,343797680,17680,17680,17680,17680,0
20230620,161700,343797680,17680,17680,17680,17680,0
20230620,161600,343797680,17680,17680,17680,17680,0
20230620,161500,343797680,17680,17680,17680,17680,0
20230620,161400,343797680,17680,17680,17680,17680,0
20230620,161300,343797680,17680,17680,17680,17680,0
20230620,161200,343797680,17680,17680,17680,17680,0
20230620,161100,343797680,17680,17680,17680,17680,0
20230620,161000,343797680,17680,17680,17680,17680,0
20230620,160900,343797680,17680,17680,17680,17680,0
20230620,160800,343797680,17680,17680,17680,17680,0
20230620,160700,343797680,17680,17680,17680,17680,0
20230620,160600,343797680,17680,17680,17680,17680,0
20230620,160500,343797680,17680,17680,17680,17680,0
20230620,160400,343797680,17680,17680,17680,17680,0
20230620,160300,343797680,17680,17680,17680,17680,0
20230620,160200,343797680,17680,17680,17680,17680,0
20230620,160100,343797680,17680,17680,17680,17680,0
20230620,160000,343797680,17680,17680,17680,17680,0
20230620,155900,343797680,17680,17680,17680,17680,0
20230620,155800,343797680,17680,17680,17680,17680,0
20230620,155700,343797680,17680,17680,17680,17680,0
20230620,155600,343797680,17680,17680,17680,17680,849
20230620,155500,343797680,17680,17680,17680,17680,0
20230620,155400,343797680,17680,17680,17680,17680,0
20230620,155300,343797680,17680,17680,17680,17680,0
20230620,155200,343797680,17680,17680,17680,17680,0
20230620,155100,343797680,17680,17680,17680,17680,0
20230620,155000,343797680,17680,17680,17680,17680,0
20230620,154900,343797680,17680,17680,17680,17680,0
20230620,154800,343797680,17680,17680,17680,17680,0
20230620,154700,343797680,17680,17680,17680,17680,0
20230620,154600,343797680,17680,17680,17680,17680,0
20230620,154500,343797680,17680,17680,17680,17680,0
20230620,154400,343797680,17680,17680,17680,17680,0
20230620,154300,343797680,17680,17680,17680,17680,0
20230620,154200,343797680,17680,17680,17680,17680,0
20230620,154100,343797680,17680,17680,17680,17680,0
20230620,154000,343797680,17680,17680,17680,17680,0
20230620,153900,343797680,17680,17680,17680,17680,0
20230620,153800,343797680,17680,17680,17680,17680,0
20230620,153700,343797680,17680,17680,17680,17680,0
20230620,153600,343797680,17680,17680,17680,17680,0
20230620,153500,343797680,17680,17680,17680,17680,0
20230620,153400,343797680,17680,17680,17680,17680,0
20230620,153300,343797680,17680,17680,17680,17680,0
20230620,153200,343797680,17680,17680,17680,17680,0
20230620,153100,343797680,17680,17680,17680,17680,0
20230620,153000,343797680,17680,17680,17680,17680,849
20230620,152900,328787360,17630,17630,17630,17630,0
20230620,152800,328787360,17630,17630,17630,17630,0
20230620,152700,328787360,17630,17630,17630,17630,0
20230620,152600,328787360,17630,17630,17630,17630,0
20230620,152500,328787360,17630,17630,17630,17630,0
20230620,152400,328787360,17630,17630,17630,17630,0
20230620,152300,328787360,17630,17630,17630,17630,0
20230620,152200,328787360,17630,17630,17630,17630,0
20230620,152100,328787360,17630,17630,17630,17630,0
20230620,152000,328787360,17630,17630,17630,17630,0
20230620,151900,328787360,17630,17630,17640,17630,30
20230620,151800,328258300,17630,17630,17630,17630,1
20230620,151700,328240670,17640,17640,17640,17640,29
20230620,151600,327729110,17620,17630,17630,17620,29
20230620,151500,327218120,17650,17650,17650,17650,0
20230620,151400,327218120,17650,17650,17650,17650,27
20230620,151300,326741570,17660,17640,17660,17640,306
20230620,151200,321340950,17650,17650,17650,17650,0
20230620,151100,321340950,17650,17530,17650,17530,28
20230620,151000,320846870,17650,17650,17650,17650,28
20230620,150900,320352670,17520,17660,17660,17520,59
20230620,150800,319314790,17520,17530,17530,17520,269
20230620,150700,314599830,17670,17670,17670,17670,27
20230620,150600,314122740,17670,17670,17670,17670,29
20230620,150500,313610310,17520,17620,17620,17520,30
20230620,150400,313084050,17670,17660,17670,17660,77
20230620,150300,311723490,17680,17670,17680,17670,28
20230620,150200,311228460,17680,17680,17680,17680,27
20230620,150100,310751100,17630,17630,17630,17630,25
20230620,150000,310310350,17630,17670,17680,17630,80
20230620,145900,308896150,17670,17660,17670,17660,29
20230620,145800,308383820,17660,17660,17660,17660,0
20230620,145700,308383820,17660,17630,17660,17630,327
20230620,145600,302613750,17630,17630,17630,17630,28
20230620,145500,302120110,17630,17630,17630,17630,0
20230620,145400,302120110,17630,17630,17630,17630,27
20230620,145300,301644100,17630,17630,17630,17630,113
20230620,145200,299651910,17630,17630,17630,17630,28
20230620,145100,299158270,17630,17630,17630,17630,0
20230620,145000,299158270,17630,17630,17630,17630,27
20230620,144900,298682260,17630,17630,17630,17630,28
20230620,144800,298188620,17640,17640,17640,17640,0
20230620,144700,298188620,17640,17560,17640,17490,802
20230620,144600,284139770,17650,17650,17650,17650,28
20230620,144500,283645570,17650,17640,17650,17640,28
20230620,144400,283151470,17650,17650,17650,17650,0
20230620,144300,283151470,17650,17650,17650,17650,28
20230620,144200,282657270,17650,17650,17650,17650,27
20230620,144100,282180720,17660,17550,17660,17550,2
20230620,144000,282145510,17670,17600,17670,17510,78
20230620,143900,280774580,17670,17670,17670,17670,28
20230620,143800,280279820,17590,17670,17670,17590,22
20230620,143700,279891240,17680,17590,17680,17580,132
20230620,143600,277567830,17680,17680,17680,17680,28
20230620,143500,277072790,17680,17680,17680,17680,27
20230620,143400,276595430,17680,17680,17680,17680,0
20230620,143300,276595430,17680,17680,17680,17680,119
20230620,143200,274491510,17670,17670,17670,17670,85
20230620,143100,272989560,17670,17670,17670,17670,15
20230620,143000,272724510,17680,17650,17680,17570,21
20230620,142900,272353940,17650,17650,17650,17650,163
20230620,142800,269476990,17650,17650,17650,17650,27
20230620,142700,269000440,17650,17650,17650,17650,29
20230620,142600,268488590,17650,17650,17650,17650,28
20230620,142500,267994390,17650,17610,17650,17610,564
20230620,142400,258050620,17600,17600,17600,17600,376
20230620,142300,251433020,17600,17590,17600,17590,146
20230620,142200,248863530,17600,17600,17600,17600,27
20230620,142100,248388330,17600,17600,17600,17600,195
20230620,142000,244956330,17600,17600,17600,17600,9
20230620,141900,244797930,17590,17590,17590,17590,275
20230620,141800,239960680,17590,17580,17590,17580,27
20230620,141700,239485760,17540,17540,17540,17540,10
20230620,141600,239310360,17540,17540,17540,17540,32
20230620,141500,238749080,17540,17540,17540,17540,27
20230620,141400,238275500,17530,17530,17530,17530,4
20230620,141300,238205380,17540,17540,17540,17540,28
20230620,141200,237714260,17540,17540,17540,17540,27
20230620,141100,237240680,17540,17540,17540,17540,27
20230620,141000,236767100,17540,17540,17540,17540,0
20230620,140900,236767100,17540,17540,17540,17540,29
20230620,140800,236258440,17490,17490,17490,17490,0
20230620,140700,236258440,17490,17530,17530,17490,20
20230620,140600,235908560,17550,17550,17550,17550,1
20230620,140500,235891010,17570,17570,17570,17570,0
20230620,140400,235891010,17570,17570,17570,17570,49
20230620,140300,235030080,17570,17570,17570,17570,0
20230620,140200,235030080,17570,17570,17570,17570,8
20230620,140100,234889520,17570,17570,17570,17570,220
20230620,140000,231024120,17570,17580,17580,17570,14
20230620,135900,230778010,17580,17580,17580,17580,311
20230620,135800,225310630,17590,17590,17590,17590,0
20230620,135700,225310630,17590,17590,17590,17590,29
20230620,135600,224800520,17610,17610,17610,17610,0
20230620,135500,224800520,17610,17610,17610,17610,0
20230620,135400,224800520,17610,17610,17610,17610,0
20230620,135300,224800520,17610,17610,17610,17610,20
20230620,135200,224448320,17610,17610,17610,17610,0
20230620,135100,224448320,17610,17610,17610,17610,8
20230620,135000,224307440,17610,17610,17610,17610,1
20230620,134900,224289830,17610,17610,17610,17610,11
20230620,134800,224096120,17610,17610,17610,17610,0
20230620,134700,224096120,17610,17610,17610,17610,16
20230620,134600,223814360,17610,17600,17610,17600,8
20230620,134500,223673500,17600,17640,17650,17600,104
20230620,134400,221838420,17640,17620,17640,17620,643
20230620,134300,210499060,17610,17560,17610,17560,568
20230620,134200,200504350,17560,17560,17560,17560,16
20230620,134100,200223390,17520,17520,17520,17520,439
20230620,134000,192532110,17520,17520,17520,17520,1
20230620,133900,192514590,17450,17450,17450,17450,0
20230620,133800,192514590,17450,17450,17450,17450,0
20230620,133700,192514590,17450,17450,17450,17450,0
20230620,133600,192514590,17450,17450,17450,17450,0
20230620,133500,192514590,17450,17450,17450,17450,0
20230620,133400,192514590,17450,17450,17450,17450,0
20230620,133300,192514590,17450,17450,17450,17450,0
20230620,133200,192514590,17450,17450,17450,17450,450
20230620,133100,184662090,17520,17520,17520,17520,2
20230620,133000,184627050,17450,17450,17450,17450,0
20230620,132900,184627050,17450,17450,17450,17450,53
20230620,132800,183702200,17450,17450,17450,17450,10
20230620,132700,183527700,17450,17450,17450,17450,0
20230620,132600,183527700,17450,17450,17450,17450,0
20230620,132500,183527700,17450,17450,17450,17450,21
20230620,132400,183161250,17520,17520,17520,17520,0
20230620,132300,183161250,17520,17520,17520,17520,20
20230620,132200,182810850,17520,17520,17520,17520,0
20230620,132100,182810850,17520,17520,17520,17520,1
20230620,132000,182793330,17520,17520,17520,17520,10
20230620,131900,182618130,17520,17500,17520,17500,21
20230620,131800,182250270,17440,17440,17440,17440,0
20230620,131700,182250270,17440,17440,17440,17440,0
20230620,131600,182250270,17440,17440,17440,17440,0
20230620,131500,182250270,17440,17440,17440,17440,0
20230620,131400,182250270,17440,17440,17440,17440,0
20230620,131300,182250270,17440,17440,17440,17440,0
20230620,131200,182250270,17440,17440,17440,17440,0
20230620,131100,182250270,17440,17440,17440,17440,105
20230620,131000,180419070,17440,17440,17440,17440,0
20230620,130900,180419070,17440,17440,17440,17440,10
20230620,130800,180244670,17560,17560,17560,17560,0
20230620,130700,180244670,17560,17560,17560,17560,0
20230620,130600,180244670,17560,17560,17560,17560,0
20230620,130500,180244670,17560,17560,17560,17560,0
20230620,130400,180244670,17560,17560,17560,17560,0
20230620,130300,180244670,17560,17550,17570,17550,129
20230620,130200,177979740,17550,17530,17550,17530,271
20230620,130100,173227510,17510,17510,17510,17510,60
20230620,130000,172176910,17430,17430,17430,17430,0
20230620,125900,172176910,17430,17430,17430,17430,0
20230620,125800,172176910,17430,17430,17430,17430,0
20230620,125700,172176910,17430,17470,17470,17430,850
20230620,125600,157340670,17530,17520,17530,17520,37
20230620,125500,156692270,17530,17470,17530,17470,250
20230620,125400,152312640,17460,17450,17460,17450,78
20230620,125300,150950960,17460,17460,17460,17460,0
20230620,125200,150950960,17460,17460,17460,17460,0
20230620,125100,150950960,17460,17460,17460,17460,0
20230620,125000,150950960,17460,17460,17460,17460,0
20230620,124900,150950960,17460,17460,17460,17460,0
20230620,124800,150950960,17460,17460,17460,17460,0
20230620,124700,150950960,17460,17460,17460,17460,0
20230620,124600,150950960,17460,17460,17460,17460,0
20230620,124500,150950960,17460,17460,17460,17460,0
20230620,124400,150950960,17460,17460,17460,17460,10
20230620,124300,150776360,17430,17430,17430,17430,0
20230620,124200,150776360,17430,17430,17430,17430,0
20230620,124100,150776360,17430,17430,17430,17430,0
20230620,124000,150776360,17430,17430,17430,17430,0
20230620,123900,150776360,17430,17430,17430,17430,0
20230620,123800,150776360,17430,17430,17430,17430,0
20230620,123700,150776360,17430,17430,17430,17430,0
20230620,123600,150776360,17430,17430,17430,17430,0
20230620,123500,150776360,17430,17440,17440,17430,38
20230620,123400,150113680,17440,17440,17440,17440,0
20230620,123300,150113680,17440,17440,17440,17440,0
20230620,123200,150113680,17440,17440,17440,17440,0
20230620,123100,150113680,17440,17440,17440,17440,0
20230620,123000,150113680,17440,17440,17440,17440,0
20230620,122900,150113680,17440,17440,17440,17440,0
20230620,122800,150113680,17440,17440,17440,17440,0
20230620,122700,150113680,17440,17440,17440,17440,0
20230620,122600,150113680,17440,17440,17440,17440,0
20230620,122500,150113680,17440,17440,17440,17440,0
20230620,122400,150113680,17440,17440,17440,17440,0
20230620,122300,150113680,17440,17440,17440,17440,0
20230620,122200,150113680,17440,17440,17440,17440,100
20230620,122100,148369680,17430,17430,17430,17430,0
20230620,122000,148369680,17430,17430,17430,17430,0
20230620,121900,148369680,17430,17430,17430,17430,0
20230620,121800,148369680,17430,17430,17430,17430,0
20230620,121700,148369680,17430,17430,17430,17430,0
20230620,121600,148369680,17430,17440,17440,17430,46
20230620,121500,147567460,17440,17440,17440,17440,0
20230620,121400,147567460,17440,17440,17440,17440,0
20230620,121300,147567460,17440,17450,17450,17440,200
20230620,121200,144079330,17520,17520,17520,17520,0
20230620,121100,144079330,17520,17520,17520,17520,0
20230620,121000,144079330,17520,17520,17520,17520,0
20230620,120900,144079330,17520,17520,17520,17520,0
20230620,120800,144079330,17520,17520,17520,17520,1
20230620,120700,144061810,17450,17450,17450,17450,0
20230620,120600,144061810,17450,17450,17450,17450,0
20230620,120500,144061810,17450,17450,17450,17450,0
20230620,120400,144061810,17450,17450,17450,17450,0
20230620,120300,144061810,17450,17450,17450,17450,20
20230620,120200,143712810,17440,17440,17440,17440,0
20230620,120100,143712810,17440,17440,17440,17440,0
20230620,120000,143712810,17440,17440,17440,17440,0
20230620,115900,143712810,17440,17470,17470,17440,30
20230620,115800,143188970,17560,17560,17560,17560,90
20230620,115700,141608570,17570,17570,17570,17570,0
20230620,115600,141608570,17570,17570,17570,17570,0
20230620,115500,141608570,17570,17570,17570,17570,102
20230620,115400,139816430,17570,17570,17570,17570,10
20230620,115300,139640730,17570,17570,17570,17570,28
20230620,115200,139148770,17570,17570,17570,17570,0
20230620,115100,139148770,17570,17570,17570,17570,0
20230620,115000,139148770,17570,17570,17570,17570,5
20230620,114900,139060920,17570,17540,17570,17540,512
20230620,114800,130072810,17540,17540,17540,17540,126
20230620,114700,127862770,17540,17540,17540,17540,0
20230620,114600,127862770,17540,17540,17540,17540,10
20230620,114500,127687370,17540,17540,17540,17540,0
20230620,114400,127687370,17540,17540,17540,17540,0
20230620,114300,127687370,17540,17540,17540,17540,1
20230620,114200,127669830,17540,17540,17540,17540,5
20230620,114100,127582130,17540,17540,17540,17540,0
20230620,114000,127582130,17540,17540,17540,17540,0
20230620,113900,127582130,17540,17540,17540,17540,27
20230620,113800,127108550,17550,17490,17550,17490,406
20230620,113700,120001520,17440,17440,17440,17440,5
20230620,113600,119914320,17440,17440,17440,17440,23
20230620,113500,119513200,17440,17440,17440,17440,10
20230620,113400,119338800,17440,17440,17440,17440,167
20230620,113300,116426320,17500,17490,17500,17490,104
20230620,113200,114607320,17490,17490,17490,17490,0
20230620,113100,114607320,17490,17430,17490,17430,10
20230620,113000,114432540,17500,17500,17500,17500,0
20230620,112900,114432540,17500,17500,17500,17500,0
20230620,112800,114432540,17500,17500,17500,17500,0
20230620,112700,114432540,17500,17500,17500,17500,0
20230620,112600,114432540,17500,17500,17500,17500,50
20230620,112500,113557540,17440,17440,17440,17440,0
20230620,112400,113557540,17440,17400,17440,17400,58
20230620,112300,112547540,17400,17410,17410,17400,35
20230620,112200,111938490,17440,17440,17440,17440,0
20230620,112100,111938490,17440,17440,17440,17440,0
20230620,112000,111938490,17440,17440,17440,17440,0
20230620,111900,111938490,17440,17420,17510,17420,1040
20230620,111800,93790380,17420,17420,17420,17420,9
20230620,111700,93633600,17310,17310,17310,17310,0
20230620,111600,93633600,17310,17310,17310,17310,0
20230620,111500,93633600,17310,17310,17310,17310,0
20230620,111400,93633600,17310,17400,17400,17310,55
20230620,111300,92681010,17400,17400,17400,17400,50
20230620,111200,91811010,17310,17310,17310,17310,0
20230620,111100,91811010,17310,17310,17310,17310,0
20230620,111000,91811010,17310,17310,17310,17310,0
20230620,110900,91811010,17310,17390,17390,17310,201
20230620,110800,88315700,17410,17410,17410,17410,0
20230620,110700,88315700,17410,17410,17410,17410,0
20230620,110600,88315700,17410,17410,17410,17410,0
20230620,110500,88315700,17410,17410,17410,17410,0
20230620,110400,88315700,17410,17410,17410,17410,0
20230620,110300,88315700,17410,17400,17410,17400,50
20230620,110200,87445210,17410,17410,17410,17410,0
20230620,110100,87445210,17410,17410,17410,17410,50
20230620,110000,86574710,17410,17410,17410,17410,0
20230620,105900,86574710,17410,17320,17410,17320,5
20230620,105800,86487750,17310,17310,17310,17310,0
20230620,105700,86487750,17310,17310,17310,17310,0
20230620,105600,86487750,17310,17310,17310,17310,0
20230620,105500,86487750,17310,17310,17310,17310,0
20230620,105400,86487750,17310,17310,17310,17310,10
20230620,105300,86314650,17310,17380,17450,17310,124
20230620,105200,84157330,17400,17400,17400,17400,2
20230620,105100,84122530,17400,17400,17400,17400,0
20230620,105000,84122530,17400,17380,17400,17380,60
20230620,104900,83079100,17400,17290,17400,17290,500
20230620,104800,74399960,17160,17160,17160,17160,0
20230620,104700,74399960,17160,17160,17160,17160,0
20230620,104600,74399960,17160,17160,17160,17160,0
20230620,104500,74399960,17160,17160,17160,17160,0
20230620,104400,74399960,17160,17160,17160,17160,0
20230620,104300,74399960,17160,17160,17160,17160,0
20230620,104200,74399960,17160,17150,17160,17150,628
20230620,104100,63623490,17160,17160,17160,17160,0
20230620,104000,63623490,17160,17170,17170,17160,283
20230620,103900,58766930,17160,17160,17160,17160,0
20230620,103800,58766930,17160,17160,17160,17160,33
20230620,103700,58200650,17170,17280,17280,17170,28
20230620,103600,57719240,17350,17350,17350,17350,0
20230620,103500,57719240,17350,17350,17360,17280,4
20230620,103400,57649900,17290,17270,17300,17270,6
20230620,103300,57546190,17260,17250,17360,17250,27
20230620,103200,57077680,17360,17360,17360,17360,5
20230620,103100,56990880,17360,17360,17360,17360,0
20230620,103000,56990880,17360,17360,17360,17360,1
20230620,102900,56973520,17400,17400,17400,17400,0
20230620,102800,56973520,17400,17400,17400,17400,0
20230620,102700,56973520,17400,17400,17400,17400,0
20230620,102600,56973520,17400,17400,17400,17400,0
20230620,102500,56973520,17400,17400,17400,17400,0
20230620,102400,56973520,17400,17290,17400,17290,500
20230620,102300,48293820,17290,17290,17290,17290,0
20230620,102200,48293820,17290,17290,17290,17290,6
20230620,102100,48190080,17140,17140,17140,17140,0
20230620,102000,48190080,17140,17140,17140,17140,0
20230620,101900,48190080,17140,17290,17290,17140,51
20230620,101800,47308440,17290,17290,17290,17290,0
20230620,101700,47308440,17290,17260,17290,17260,337
20230620,101600,41482170,17290,17270,17290,17270,34
20230620,101500,40894450,17290,17280,17290,17280,50
20230620,101400,40030060,17150,17200,17300,17150,298
20230620,101300,34888410,17200,17180,17200,17180,25
20230620,101200,34458470,17140,17140,17140,17140,0
20230620,101100,34458470,17140,17140,17140,17140,12
20230620,101000,34252790,17140,17140,17140,17140,0
20230620,100900,34252790,17140,17140,17140,17140,0
20230620,100800,34252790,17140,17140,17140,17140,0
20230620,100700,34252790,17140,17140,17140,17140,0
20230620,100600,34252790,17140,17140,17140,17140,33
20230620,100500,33687170,17140,17140,17140,17140,0
20230620,100400,33687170,17140,17140,17140,17140,0
20230620,100300,33687170,17140,17140,17140,17140,0
20230620,100200,33687170,17140,17140,17140,17140,0
20230620,100100,33687170,17140,17140,17140,17140,0
20230620,100000,33687170,17140,17140,17140,17140,0
20230620,095900,33687170,17140,17140,17140,17140,0
20230620,095800,33687170,17140,17140,17140,17140,0
20230620,095700,33687170,17140,17140,17140,17140,0
20230620,095600,33687170,17140,17140,17140,17140,0
20230620,095500,33687170,17140,17140,17140,17140,5
20230620,095400,33601470,17070,17070,17070,17070,0
20230620,095300,33601470,17070,17070,17070,17070,0
20230620,095200,33601470,17070,17070,17070,17070,0
20230620,095100,33601470,17070,17070,17070,17070,24
20230620,095000,33191790,17100,17100,17100,17100,0
20230620,094900,33191790,17100,17100,17100,17100,0
20230620,094800,33191790,17100,17100,17100,17100,0
20230620,094700,33191790,17100,17100,17100,17100,0
20230620,094600,33191790,17100,17100,17100,17100,0
20230620,094500,33191790,17100,17100,17100,17100,0
20230620,094400,33191790,17100,17100,17100,17100,0
20230620,094300,33191790,17100,17100,17100,17100,0
20230620,094200,33191790,17100,17100,17100,17100,0
20230620,094100,33191790,17100,17100,17100,17100,0
20230620,094000,33191790,17100,17100,17100,17100,50
20230620,093900,32336790,17100,17100,17100,17100,307
20230620,093800,27087090,17130,17120,17130,17120,36
20230620,093700,26470430,17100,17100,17100,17100,0
20230620,093600,26470430,17100,17100,17100,17100,0
20230620,093500,26470430,17100,17100,17100,17100,0
20230620,093400,26470430,17100,17100,17100,17100,7
20230620,093300,26350730,17100,17110,17110,17100,200
20230620,093200,22930390,17140,17140,17140,17140,1
20230620,093100,22913250,17100,17100,17100,17100,0
20230620,093000,22913250,17100,17100,17100,17100,0
20230620,092900,22913250,17100,17100,17100,17100,0
20230620,092800,22913250,17100,17100,17100,17100,0
20230620,092700,22913250,17100,17110,17110,17100,50
20230620,092600,22058220,17140,17140,17140,17140,0
20230620,092500,22058220,17140,17140,17140,17140,0
20230620,092400,22058220,17140,17140,17140,17140,10
20230620,092300,21886820,17140,17200,17200,17140,46
20230620,092200,21096340,17140,17140,17140,17140,19
20230620,092100,20770680,17110,17110,17110,17110,0
20230620,092000,20770680,17110,17110,17110,17110,4
20230620,091900,20702240,17140,17140,17140,17140,0
20230620,091800,20702240,17140,17140,17140,17140,0
20230620,091700,20702240,17140,17140,17140,17140,0
20230620,091600,20702240,17140,17140,17140,17140,3
20230620,091500,20650820,17130,17130,17130,17130,19
20230620,091400,20325350,17100,17100,17100,17100,0
20230620,091300,20325350,17100,17100,17100,17100,0
20230620,091200,20325350,17100,17100,17100,17100,60
20230620,091100,19299350,17090,17090,17090,17090,0
20230620,091000,19299350,17090,17090,17090,17090,0
20230620,090900,19299350,17090,17090,17090,17090,0
20230620,090800,19299350,17090,17090,17090,17090,0
20230620,090700,19299350,17090,17090,17090,17090,0
20230620,090600,19299350,17090,17090,17090,17090,1
20230620,090500,19282260,17060,17050,17060,17050,13
20230620,090400,19060490,17000,17000,17000,17000,59
20230620,090300,18057490,17000,17000,17000,17000,501
20230620,090200,9540490,17080,17080,17080,17080,0
20230620,090100,9540490,17080,17080,17080,17080,9
20230620,090000,9386770,16920,17100,17100,16920,549