KissMeData/303530/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,201200,181245110,14020,14020,14020,14020,132
20230620,201100,181245110,14020,14020,14020,14020,0
20230620,201000,181245110,14020,14020,14020,14020,0
20230620,200900,181245110,14020,14020,14020,14020,0
20230620,200800,181245110,14020,14020,14020,14020,0
20230620,200700,181245110,14020,14020,14020,14020,0
20230620,200600,181245110,14020,14020,14020,14020,0
20230620,200500,181245110,14020,14020,14020,14020,0
20230620,200400,181245110,14020,14020,14020,14020,0
20230620,200300,181245110,14020,14020,14020,14020,0
20230620,200200,181245110,14020,14020,14020,14020,0
20230620,200100,181245110,14020,14020,14020,14020,0
20230620,200000,181245110,14020,14020,14020,14020,0
20230620,195900,181245110,14020,14020,14020,14020,0
20230620,195800,181245110,14020,14020,14020,14020,0
20230620,195700,181245110,14020,14020,14020,14020,0
20230620,195600,181245110,14020,14020,14020,14020,0
20230620,195500,181245110,14020,14020,14020,14020,0
20230620,195400,181245110,14020,14020,14020,14020,0
20230620,195300,181245110,14020,14020,14020,14020,0
20230620,195200,181245110,14020,14020,14020,14020,0
20230620,195100,181245110,14020,14020,14020,14020,0
20230620,195000,181245110,14020,14020,14020,14020,0
20230620,194900,181245110,14020,14020,14020,14020,0
20230620,194800,181245110,14020,14020,14020,14020,0
20230620,194700,181245110,14020,14020,14020,14020,0
20230620,194600,181245110,14020,14020,14020,14020,0
20230620,194500,181245110,14020,14020,14020,14020,0
20230620,194400,181245110,14020,14020,14020,14020,0
20230620,194300,181245110,14020,14020,14020,14020,0
20230620,194200,181245110,14020,14020,14020,14020,132
20230620,194100,181245110,14020,14020,14020,14020,0
20230620,194000,181245110,14020,14020,14020,14020,0
20230620,193900,181245110,14020,14020,14020,14020,0
20230620,193800,181245110,14020,14020,14020,14020,0
20230620,193700,181245110,14020,14020,14020,14020,0
20230620,193600,181245110,14020,14020,14020,14020,0
20230620,193500,181245110,14020,14020,14020,14020,0
20230620,193400,181245110,14020,14020,14020,14020,0
20230620,193300,181245110,14020,14020,14020,14020,0
20230620,193200,181245110,14020,14020,14020,14020,0
20230620,193100,181245110,14020,14020,14020,14020,0
20230620,193000,181245110,14020,14020,14020,14020,0
20230620,192900,181245110,14020,14020,14020,14020,0
20230620,192800,181245110,14020,14020,14020,14020,0
20230620,192700,181245110,14020,14020,14020,14020,0
20230620,192600,181245110,14020,14020,14020,14020,0
20230620,192500,181245110,14020,14020,14020,14020,0
20230620,192400,181245110,14020,14020,14020,14020,0
20230620,192300,181245110,14020,14020,14020,14020,0
20230620,192200,181245110,14020,14020,14020,14020,0
20230620,192100,181245110,14020,14020,14020,14020,0
20230620,192000,181245110,14020,14020,14020,14020,0
20230620,191900,181245110,14020,14020,14020,14020,0
20230620,191800,181245110,14020,14020,14020,14020,0
20230620,191700,181245110,14020,14020,14020,14020,0
20230620,191600,181245110,14020,14020,14020,14020,0
20230620,191500,181245110,14020,14020,14020,14020,0
20230620,191400,181245110,14020,14020,14020,14020,0
20230620,191300,181245110,14020,14020,14020,14020,0
20230620,191200,181245110,14020,14020,14020,14020,132
20230620,191100,181245110,14020,14020,14020,14020,0
20230620,191000,181245110,14020,14020,14020,14020,0
20230620,190900,181245110,14020,14020,14020,14020,0
20230620,190800,181245110,14020,14020,14020,14020,0
20230620,190700,181245110,14020,14020,14020,14020,0
20230620,190600,181245110,14020,14020,14020,14020,0
20230620,190500,181245110,14020,14020,14020,14020,0
20230620,190400,181245110,14020,14020,14020,14020,0
20230620,190300,181245110,14020,14020,14020,14020,0
20230620,190200,181245110,14020,14020,14020,14020,0
20230620,190100,181245110,14020,14020,14020,14020,0
20230620,190000,181245110,14020,14020,14020,14020,0
20230620,185900,181245110,14020,14020,14020,14020,0
20230620,185800,181245110,14020,14020,14020,14020,0
20230620,185700,181245110,14020,14020,14020,14020,0
20230620,185600,181245110,14020,14020,14020,14020,0
20230620,185500,181245110,14020,14020,14020,14020,0
20230620,185400,181245110,14020,14020,14020,14020,0
20230620,185300,181245110,14020,14020,14020,14020,0
20230620,185200,181245110,14020,14020,14020,14020,0
20230620,185100,181245110,14020,14020,14020,14020,0
20230620,185000,181245110,14020,14020,14020,14020,0
20230620,184900,181245110,14020,14020,14020,14020,0
20230620,184800,181245110,14020,14020,14020,14020,0
20230620,184700,181245110,14020,14020,14020,14020,0
20230620,184600,181245110,14020,14020,14020,14020,0
20230620,184500,181245110,14020,14020,14020,14020,0
20230620,184400,181245110,14020,14020,14020,14020,0
20230620,184300,181245110,14020,14020,14020,14020,0
20230620,184200,181245110,14020,14020,14020,14020,132
20230620,184100,181245110,14020,14020,14020,14020,0
20230620,184000,181245110,14020,14020,14020,14020,0
20230620,183900,181245110,14020,14020,14020,14020,0
20230620,183800,181245110,14020,14020,14020,14020,0
20230620,183700,181245110,14020,14020,14020,14020,0
20230620,183600,181245110,14020,14020,14020,14020,0
20230620,183500,181245110,14020,14020,14020,14020,0
20230620,183400,181245110,14020,14020,14020,14020,0
20230620,183300,181245110,14020,14020,14020,14020,0
20230620,183200,181245110,14020,14020,14020,14020,0
20230620,183100,181245110,14020,14020,14020,14020,0
20230620,183000,181245110,14020,14020,14020,14020,0
20230620,182900,181245110,14020,14020,14020,14020,0
20230620,182800,181245110,14020,14020,14020,14020,0
20230620,182700,181245110,14020,14020,14020,14020,0
20230620,182600,181245110,14020,14020,14020,14020,0
20230620,182500,181245110,14020,14020,14020,14020,0
20230620,182400,181245110,14020,14020,14020,14020,0
20230620,182300,181245110,14020,14020,14020,14020,0
20230620,182200,181245110,14020,14020,14020,14020,0
20230620,182100,181245110,14020,14020,14020,14020,0
20230620,182000,181245110,14020,14020,14020,14020,0
20230620,181900,181245110,14020,14020,14020,14020,0
20230620,181800,181245110,14020,14020,14020,14020,0
20230620,181700,181245110,14020,14020,14020,14020,0
20230620,181600,181245110,14020,14020,14020,14020,0
20230620,181500,181245110,14020,14020,14020,14020,0
20230620,181400,181245110,14020,14020,14020,14020,0
20230620,181300,181245110,14020,14020,14020,14020,0
20230620,181200,181245110,14020,14020,14020,14020,132
20230620,181100,181245110,14020,14020,14020,14020,0
20230620,181000,181245110,14020,14020,14020,14020,0
20230620,180900,181245110,14020,14020,14020,14020,0
20230620,180800,181245110,14020,14020,14020,14020,0
20230620,180700,181245110,14020,14020,14020,14020,0
20230620,180600,181245110,14020,14020,14020,14020,0
20230620,180500,181245110,14020,14020,14020,14020,0
20230620,180400,181245110,14020,14020,14020,14020,0
20230620,180300,181245110,14020,14020,14020,14020,0
20230620,180200,181245110,14020,14020,14020,14020,0
20230620,180100,181245110,14020,14020,14020,14020,0
20230620,180000,181245110,14020,14020,14020,14020,0
20230620,175900,181245110,14020,14020,14020,14020,0
20230620,175800,181245110,14020,14020,14020,14020,0
20230620,175700,181245110,14020,14020,14020,14020,0
20230620,175600,181245110,14020,14020,14020,14020,0
20230620,175500,181245110,14020,14020,14020,14020,0
20230620,175400,181245110,14020,14020,14020,14020,0
20230620,175300,181245110,14020,14020,14020,14020,0
20230620,175200,181245110,14020,14020,14020,14020,0
20230620,175100,181245110,14020,14020,14020,14020,0
20230620,175000,181245110,14020,14020,14020,14020,0
20230620,174900,181245110,14020,14020,14020,14020,0
20230620,174800,181245110,14020,14020,14020,14020,0
20230620,174700,181245110,14020,14020,14020,14020,0
20230620,174600,181245110,14020,14020,14020,14020,0
20230620,174500,181245110,14020,14020,14020,14020,0
20230620,174400,181245110,14020,14020,14020,14020,0
20230620,174300,181245110,14020,14020,14020,14020,0
20230620,174200,181245110,14020,14020,14020,14020,132
20230620,174100,181245110,14020,14020,14020,14020,0
20230620,174000,181245110,14020,14020,14020,14020,0
20230620,173900,181245110,14020,14020,14020,14020,0
20230620,173800,181245110,14020,14020,14020,14020,0
20230620,173700,181245110,14020,14020,14020,14020,0
20230620,173600,181245110,14020,14020,14020,14020,0
20230620,173500,181245110,14020,14020,14020,14020,0
20230620,173400,181245110,14020,14020,14020,14020,0
20230620,173300,181245110,14020,14020,14020,14020,0
20230620,173200,181245110,14020,14020,14020,14020,0
20230620,173100,181245110,14020,14020,14020,14020,0
20230620,173000,181245110,14020,14020,14020,14020,0
20230620,172900,181245110,14020,14020,14020,14020,0
20230620,172800,181245110,14020,14020,14020,14020,0
20230620,172700,181245110,14020,14020,14020,14020,0
20230620,172600,181245110,14020,14020,14020,14020,0
20230620,172500,181245110,14020,14020,14020,14020,0
20230620,172400,181245110,14020,14020,14020,14020,0
20230620,172300,181245110,14020,14020,14020,14020,0
20230620,172200,181245110,14020,14020,14020,14020,0
20230620,172100,181245110,14020,14020,14020,14020,0
20230620,172000,181245110,14020,14020,14020,14020,0
20230620,171900,181245110,14020,14020,14020,14020,0
20230620,171800,181245110,14020,14020,14020,14020,0
20230620,171700,181245110,14020,14020,14020,14020,0
20230620,171600,181245110,14020,14020,14020,14020,0
20230620,171500,181245110,14020,14020,14020,14020,0
20230620,171400,181245110,14020,14020,14020,14020,0
20230620,171300,181245110,14020,14020,14020,14020,0
20230620,171200,181245110,14020,14020,14020,14020,132
20230620,171100,181245110,14020,14020,14020,14020,0
20230620,171000,181245110,14020,14020,14020,14020,0
20230620,170900,181245110,14020,14020,14020,14020,0
20230620,170800,181245110,14020,14020,14020,14020,0
20230620,170700,181245110,14020,14020,14020,14020,0
20230620,170600,181245110,14020,14020,14020,14020,0
20230620,170500,181245110,14020,14020,14020,14020,0
20230620,170400,181245110,14020,14020,14020,14020,0
20230620,170300,181245110,14020,14020,14020,14020,0
20230620,170200,181245110,14020,14020,14020,14020,0
20230620,170100,181245110,14020,14020,14020,14020,0
20230620,170000,181245110,14020,14020,14020,14020,0
20230620,165900,181245110,14020,14020,14020,14020,0
20230620,165800,181245110,14020,14020,14020,14020,0
20230620,165700,181245110,14020,14020,14020,14020,0
20230620,165600,181245110,14020,14020,14020,14020,0
20230620,165500,181245110,14020,14020,14020,14020,0
20230620,165400,181245110,14020,14020,14020,14020,0
20230620,165300,181245110,14020,14020,14020,14020,0
20230620,165200,181245110,14020,14020,14020,14020,0
20230620,165100,181245110,14020,14020,14020,14020,0
20230620,165000,181245110,14020,14020,14020,14020,0
20230620,164900,181245110,14020,14020,14020,14020,0
20230620,164800,181245110,14020,14020,14020,14020,0
20230620,164700,181245110,14020,14020,14020,14020,0
20230620,164600,181245110,14020,14020,14020,14020,0
20230620,164500,181245110,14020,14020,14020,14020,0
20230620,164400,181245110,14020,14020,14020,14020,0
20230620,164300,181245110,14020,14020,14020,14020,0
20230620,164200,181245110,14020,14020,14020,14020,132
20230620,164100,181245110,14020,14020,14020,14020,0
20230620,164000,181245110,14020,14020,14020,14020,0
20230620,163900,181245110,14020,14020,14020,14020,0
20230620,163800,181245110,14020,14020,14020,14020,0
20230620,163700,181245110,14020,14020,14020,14020,0
20230620,163600,181245110,14020,14020,14020,14020,0
20230620,163500,181245110,14020,14020,14020,14020,0
20230620,163400,181245110,14020,14020,14020,14020,0
20230620,163300,181245110,14020,14020,14020,14020,0
20230620,163200,181245110,14020,14020,14020,14020,0
20230620,163100,181245110,14020,14020,14020,14020,0
20230620,163000,181245110,14020,14020,14020,14020,0
20230620,162900,181245110,14020,14020,14020,14020,0
20230620,162800,181245110,14020,14020,14020,14020,0
20230620,162700,181245110,14020,14020,14020,14020,0
20230620,162600,181245110,14020,14020,14020,14020,0
20230620,162500,181245110,14020,14020,14020,14020,0
20230620,162400,181245110,14020,14020,14020,14020,0
20230620,162300,181245110,14020,14020,14020,14020,0
20230620,162200,181245110,14020,14020,14020,14020,0
20230620,162100,181245110,14020,14020,14020,14020,0
20230620,162000,181245110,14020,14020,14020,14020,0
20230620,161900,181245110,14020,14020,14020,14020,0
20230620,161800,181245110,14020,14020,14020,14020,0
20230620,161700,181245110,14020,14020,14020,14020,0
20230620,161600,181245110,14020,14020,14020,14020,0
20230620,161500,181245110,14020,14020,14020,14020,0
20230620,161400,181245110,14020,14020,14020,14020,0
20230620,161300,181245110,14020,14020,14020,14020,0
20230620,161200,181245110,14020,14020,14020,14020,132
20230620,161100,181245110,14020,14020,14020,14020,0
20230620,161000,181245110,14020,14020,14020,14020,0
20230620,160900,181245110,14020,14020,14020,14020,0
20230620,160800,181245110,14020,14020,14020,14020,0
20230620,160700,181245110,14020,14020,14020,14020,0
20230620,160600,181245110,14020,14020,14020,14020,0
20230620,160500,181245110,14020,14020,14020,14020,0
20230620,160400,181245110,14020,14020,14020,14020,0
20230620,160300,181245110,14020,14020,14020,14020,0
20230620,160200,181245110,14020,14020,14020,14020,0
20230620,160100,181245110,14020,14020,14020,14020,0
20230620,160000,181245110,14020,14020,14020,14020,0
20230620,155900,181245110,14020,14020,14020,14020,0
20230620,155800,181245110,14020,14020,14020,14020,0
20230620,155700,181245110,14020,14020,14020,14020,0
20230620,155600,181245110,14020,14020,14020,14020,0
20230620,155500,181245110,14020,14020,14020,14020,0
20230620,155400,181245110,14020,14020,14020,14020,0
20230620,155300,181245110,14020,14020,14020,14020,0
20230620,155200,181245110,14020,14020,14020,14020,0
20230620,155100,181245110,14020,14020,14020,14020,0
20230620,155000,181245110,14020,14020,14020,14020,0
20230620,154900,181245110,14020,14020,14020,14020,0
20230620,154800,181245110,14020,14020,14020,14020,0
20230620,154700,181245110,14020,14020,14020,14020,0
20230620,154600,181245110,14020,14020,14020,14020,0
20230620,154500,181245110,14020,14020,14020,14020,0
20230620,154400,181245110,14020,14020,14020,14020,0
20230620,154300,181245110,14020,14020,14020,14020,0
20230620,154200,181245110,14020,14020,14020,14020,132
20230620,154100,181245110,14020,14020,14020,14020,0
20230620,154000,181245110,14020,14020,14020,14020,0
20230620,153900,181245110,14020,14020,14020,14020,0
20230620,153800,181245110,14020,14020,14020,14020,0
20230620,153700,181245110,14020,14020,14020,14020,0
20230620,153600,181245110,14020,14020,14020,14020,0
20230620,153500,181245110,14020,14020,14020,14020,0
20230620,153400,181245110,14020,14020,14020,14020,0
20230620,153300,181245110,14020,14020,14020,14020,0
20230620,153200,181245110,14020,14020,14020,14020,0
20230620,153100,181245110,14020,14020,14020,14020,0
20230620,153000,181245110,14020,14020,14020,14020,132
20230620,152900,179394470,13930,13930,13930,13930,0
20230620,152800,179394470,13930,13930,13930,13930,0
20230620,152700,179394470,13930,13930,13930,13930,0
20230620,152600,179394470,13930,13930,13930,13930,0
20230620,152500,179394470,13930,13930,13930,13930,0
20230620,152400,179394470,13930,13930,13930,13930,0
20230620,152300,179394470,13930,13930,13930,13930,0
20230620,152200,179394470,13930,13930,13930,13930,0
20230620,152100,179394470,13930,13930,13930,13930,0
20230620,152000,179394470,13930,13930,13930,13930,0
20230620,151900,179394470,13930,13930,13930,13930,12
20230620,151800,179227310,13920,13920,13920,13920,0
20230620,151700,179227310,13920,13920,13920,13920,0
20230620,151600,179227310,13920,13920,13920,13920,201
20230620,151500,176429390,13910,13910,13910,13910,0
20230620,151400,176429390,13910,13910,13910,13910,7
20230620,151300,176332020,14000,14000,14000,14000,0
20230620,151200,176332020,14000,14000,14000,14000,4
20230620,151100,176276020,13910,14000,14000,13910,60
20230620,151000,175436820,14000,14000,14000,14000,1
20230620,150900,175422820,14040,14040,14040,14040,0
20230620,150800,175422820,14040,14040,14040,14040,102
20230620,150700,173990740,14040,14040,14040,14040,0
20230620,150600,173990740,14040,14040,14040,14040,399
20230620,150500,168388780,14040,14020,14040,14020,370
20230620,150400,163196230,13910,13910,13910,13910,0
20230620,150300,163196230,13910,13910,13910,13910,0
20230620,150200,163196230,13910,13910,13910,13910,1
20230620,150100,163182320,14030,14030,14030,14030,0
20230620,150000,163182320,14030,14030,14030,14030,0
20230620,145900,163182320,14030,14030,14030,14030,50
20230620,145800,162480820,14050,14050,14050,14050,0
20230620,145700,162480820,14050,14050,14050,14050,0
20230620,145600,162480820,14050,14050,14050,14050,0
20230620,145500,162480820,14050,14050,14050,14050,0
20230620,145400,162480820,14050,14050,14050,14050,0
20230620,145300,162480820,14050,14050,14050,14050,0
20230620,145200,162480820,14050,14010,14050,14010,1639
20230620,145100,139472690,14010,14010,14010,14010,0
20230620,145000,139472690,14010,14010,14010,14010,0
20230620,144900,139472690,14010,14010,14010,14010,0
20230620,144800,139472690,14010,14010,14010,14010,1
20230620,144700,139458680,13900,13900,13900,13900,0
20230620,144600,139458680,13900,13900,13900,13900,0
20230620,144500,139458680,13900,13900,13900,13900,20
20230620,144400,139180680,13900,13900,13900,13900,0
20230620,144300,139180680,13900,13900,13900,13900,0
20230620,144200,139180680,13900,13900,13900,13900,0
20230620,144100,139180680,13900,13900,13900,13900,0
20230620,144000,139180680,13900,13900,13900,13900,0
20230620,143900,139180680,13900,13900,13900,13900,0
20230620,143800,139180680,13900,13900,13900,13900,0
20230620,143700,139180680,13900,13900,13900,13900,0
20230620,143600,139180680,13900,13900,13900,13900,5
20230620,143500,139111180,13900,13900,13900,13900,0
20230620,143400,139111180,13900,13900,13900,13900,0
20230620,143300,139111180,13900,13900,13900,13900,0
20230620,143200,139111180,13900,13900,13900,13900,0
20230620,143100,139111180,13900,13900,13900,13900,0
20230620,143000,139111180,13900,13900,13900,13900,0
20230620,142900,139111180,13900,13900,13900,13900,0
20230620,142800,139111180,13900,13900,13900,13900,0
20230620,142700,139111180,13900,13900,13900,13900,0
20230620,142600,139111180,13900,13900,13900,13900,0
20230620,142500,139111180,13900,13900,13900,13900,0
20230620,142400,139111180,13900,13900,13900,13900,0
20230620,142300,139111180,13900,13900,13900,13900,0
20230620,142200,139111180,13900,13900,13900,13900,0
20230620,142100,139111180,13900,13900,13900,13900,120
20230620,142000,137443180,14000,14000,14000,14000,0
20230620,141900,137443180,14000,14000,14000,14000,0
20230620,141800,137443180,14000,14000,14000,14000,1
20230620,141700,137429180,14000,14000,14000,14000,0
20230620,141600,137429180,14000,14000,14000,14000,0
20230620,141500,137429180,14000,14000,14000,14000,0
20230620,141400,137429180,14000,14000,14000,14000,0
20230620,141300,137429180,14000,14000,14000,14000,0
20230620,141200,137429180,14000,14000,14000,14000,0
20230620,141100,137429180,14000,14000,14010,14000,3
20230620,141000,137387170,14000,14000,14000,14000,0
20230620,140900,137387170,14000,14000,14000,14000,0
20230620,140800,137387170,14000,14000,14000,14000,0
20230620,140700,137387170,14000,14000,14000,14000,1
20230620,140600,137373170,13900,13900,13900,13900,0
20230620,140500,137373170,13900,13900,13900,13900,3
20230620,140400,137331470,13900,13900,13900,13900,0
20230620,140300,137331470,13900,13900,13900,13900,10
20230620,140200,137192470,13900,13900,13900,13900,0
20230620,140100,137192470,13900,13900,13900,13900,0
20230620,140000,137192470,13900,13900,13900,13900,0
20230620,135900,137192470,13900,13900,13900,13900,0
20230620,135800,137192470,13900,13900,13900,13900,0
20230620,135700,137192470,13900,13900,13900,13900,0
20230620,135600,137192470,13900,13910,13910,13900,9
20230620,135500,137067360,14050,14050,14050,14050,0
20230620,135400,137067360,14050,14050,14050,14050,0
20230620,135300,137067360,14050,14050,14050,14050,0
20230620,135200,137067360,14050,14050,14050,14050,0
20230620,135100,137067360,14050,14050,14050,14050,0
20230620,135000,137067360,14050,14050,14050,14050,0
20230620,134900,137067360,14050,14050,14050,14050,0
20230620,134800,137067360,14050,14050,14050,14050,0
20230620,134700,137067360,14050,14050,14050,14050,0
20230620,134600,137067360,14050,14050,14050,14050,0
20230620,134500,137067360,14050,14050,14050,14050,0
20230620,134400,137067360,14050,14050,14050,14050,0
20230620,134300,137067360,14050,14050,14050,14050,0
20230620,134200,137067360,14050,14050,14050,14050,0
20230620,134100,137067360,14050,13950,14050,13950,934
20230620,134000,123991040,13860,13860,13860,13860,0
20230620,133900,123991040,13860,13860,13860,13860,0
20230620,133800,123991040,13860,13860,13860,13860,176
20230620,133700,121551680,13860,13860,13860,13860,0
20230620,133600,121551680,13860,13860,13860,13860,98
20230620,133500,120193400,13860,13860,13860,13860,152
20230620,133400,118086680,13860,13860,13860,13860,200
20230620,133300,115314680,13860,13870,13870,13860,529
20230620,133200,107982710,13950,13950,13950,13950,0
20230620,133100,107982710,13950,13950,13950,13950,5
20230620,133000,107912960,13960,13960,13960,13960,1
20230620,132900,107899000,13960,13960,13960,13960,3
20230620,132800,107857120,13960,13960,13960,13960,0
20230620,132700,107857120,13960,13960,13960,13960,0
20230620,132600,107857120,13960,13960,13960,13960,0
20230620,132500,107857120,13960,13960,13960,13960,0
20230620,132400,107857120,13960,13960,13960,13960,0
20230620,132300,107857120,13960,13960,13960,13960,0
20230620,132200,107857120,13960,13960,13960,13960,0
20230620,132100,107857120,13960,13960,13960,13960,1
20230620,132000,107843160,13860,13870,13870,13860,415
20230620,131900,102091250,13960,13960,13960,13960,1
20230620,131800,102077290,13860,13870,13870,13860,450
20230620,131700,95837750,13870,13870,13870,13870,0
20230620,131600,95837750,13870,13870,13870,13870,0
20230620,131500,95837750,13870,13870,13870,13870,0
20230620,131400,95837750,13870,13870,13870,13870,180
20230620,131300,93341150,13870,13880,13880,13870,180
20230620,131200,90844050,13980,13980,13980,13980,0
20230620,131100,90844050,13980,13980,13980,13980,0
20230620,131000,90844050,13980,13980,13980,13980,0
20230620,130900,90844050,13980,13980,13980,13980,0
20230620,130800,90844050,13980,13980,13980,13980,0
20230620,130700,90844050,13980,13980,13980,13980,0
20230620,130600,90844050,13980,13980,13980,13980,0
20230620,130500,90844050,13980,13960,13980,13880,156
20230620,130400,88677360,13950,13950,13950,13950,0
20230620,130300,88677360,13950,13950,13950,13950,0
20230620,130200,88677360,13950,13950,13950,13950,0
20230620,130100,88677360,13950,13950,13950,13950,0
20230620,130000,88677360,13950,13950,13950,13950,0
20230620,125900,88677360,13950,13950,13950,13950,0
20230620,125800,88677360,13950,13950,13950,13950,0
20230620,125700,88677360,13950,13950,13950,13950,0
20230620,125600,88677360,13950,13950,13950,13950,0
20230620,125500,88677360,13950,13950,13950,13950,0
20230620,125400,88677360,13950,13950,13950,13950,0
20230620,125300,88677360,13950,13950,13950,13950,2
20230620,125200,88649460,13990,13950,13990,13950,13
20230620,125100,88467710,13980,13980,13980,13980,0
20230620,125000,88467710,13980,13980,13980,13980,0
20230620,124900,88467710,13980,13980,13980,13980,1
20230620,124800,88453730,13990,13990,13990,13990,18
20230620,124700,88201910,13990,13990,13990,13990,0
20230620,124600,88201910,13990,13990,13990,13990,20
20230620,124500,87922110,14000,14000,14000,14000,0
20230620,124400,87922110,14000,14000,14000,14000,0
20230620,124300,87922110,14000,14000,14000,14000,0
20230620,124200,87922110,14000,14000,14000,14000,0
20230620,124100,87922110,14000,13950,14000,13950,99
20230620,124000,86539360,13880,13880,13880,13880,0
20230620,123900,86539360,13880,13880,13880,13880,4
20230620,123800,86483840,13940,13940,13940,13940,0
20230620,123700,86483840,13940,13940,13940,13940,0
20230620,123600,86483840,13940,13940,13940,13940,2
20230620,123500,86455960,13860,13860,13860,13860,0
20230620,123400,86455960,13860,13860,13860,13860,0
20230620,123300,86455960,13860,13860,13860,13860,0
20230620,123200,86455960,13860,13860,13860,13860,0
20230620,123100,86455960,13860,13860,13860,13860,0
20230620,123000,86455960,13860,13860,13860,13860,0
20230620,122900,86455960,13860,13860,13860,13860,0
20230620,122800,86455960,13860,13860,13860,13860,0
20230620,122700,86455960,13860,13860,13860,13860,0
20230620,122600,86455960,13860,13860,13860,13860,40
20230620,122500,85901560,13850,13850,13850,13850,0
20230620,122400,85901560,13850,13850,13850,13850,0
20230620,122300,85901560,13850,13850,13850,13850,0
20230620,122200,85901560,13850,13850,13850,13850,0
20230620,122100,85901560,13850,13850,13850,13850,0
20230620,122000,85901560,13850,13850,13850,13850,0
20230620,121900,85901560,13850,13850,13850,13850,0
20230620,121800,85901560,13850,13850,13850,13850,0
20230620,121700,85901560,13850,13850,13850,13850,11
20230620,121600,85749210,13850,13850,13850,13850,0
20230620,121500,85749210,13850,13870,13870,13850,598
20230620,121400,77458370,13870,13870,13870,13870,0
20230620,121300,77458370,13870,13870,13870,13870,1
20230620,121200,77444500,13870,13880,13880,13870,550
20230620,121100,69815980,13870,13870,13870,13870,0
20230620,121000,69815980,13870,13870,13870,13870,0
20230620,120900,69815980,13870,13870,13870,13870,0
20230620,120800,69815980,13870,13870,13870,13870,0
20230620,120700,69815980,13870,13870,13870,13870,0
20230620,120600,69815980,13870,13870,13870,13870,0
20230620,120500,69815980,13870,13870,13870,13870,0
20230620,120400,69815980,13870,13870,13870,13870,0
20230620,120300,69815980,13870,13870,13870,13870,0
20230620,120200,69815980,13870,13870,13870,13870,0
20230620,120100,69815980,13870,13870,13870,13870,0
20230620,120000,69815980,13870,13900,13900,13870,274
20230620,115900,66013750,14010,14010,14010,14010,0
20230620,115800,66013750,14010,14010,14010,14010,0
20230620,115700,66013750,14010,14010,14010,14010,0
20230620,115600,66013750,14010,14010,14010,14010,0
20230620,115500,66013750,14010,14010,14010,14010,0
20230620,115400,66013750,14010,13970,14010,13970,70
20230620,115300,65034270,13880,13880,13880,13880,0
20230620,115200,65034270,13880,13880,13880,13880,0
20230620,115100,65034270,13880,13890,13890,13880,318
20230620,115000,60618490,13900,13900,13900,13900,2
20230620,114900,60590690,13990,13990,13990,13990,0
20230620,114800,60590690,13990,13990,13990,13990,0
20230620,114700,60590690,13990,13990,13990,13990,0
20230620,114600,60590690,13990,13990,13990,13990,0
20230620,114500,60590690,13990,13990,13990,13990,0
20230620,114400,60590690,13990,13990,13990,13990,0
20230620,114300,60590690,13990,13990,13990,13990,0
20230620,114200,60590690,13990,13990,13990,13990,0
20230620,114100,60590690,13990,13970,13990,13970,22
20230620,114000,60283150,13990,13990,13990,13990,0
20230620,113900,60283150,13990,13990,13990,13990,0
20230620,113800,60283150,13990,13990,13990,13990,0
20230620,113700,60283150,13990,13990,13990,13990,0
20230620,113600,60283150,13990,13990,13990,13990,0
20230620,113500,60283150,13990,13990,13990,13990,0
20230620,113400,60283150,13990,13990,13990,13990,0
20230620,113300,60283150,13990,13990,13990,13990,1
20230620,113200,60269160,13890,13890,13890,13890,0
20230620,113100,60269160,13890,13890,13890,13890,0
20230620,113000,60269160,13890,13890,13890,13890,1
20230620,112900,60255270,13890,13890,13890,13890,12
20230620,112800,60088590,13890,13890,13890,13890,0
20230620,112700,60088590,13890,13890,13890,13890,1
20230620,112600,60074700,13890,13890,13890,13890,0
20230620,112500,60074700,13890,13890,13890,13890,0
20230620,112400,60074700,13890,13890,13890,13890,0
20230620,112300,60074700,13890,13890,13890,13890,1
20230620,112200,60060810,13990,13990,13990,13990,0
20230620,112100,60060810,13990,13990,13990,13990,0
20230620,112000,60060810,13990,13990,13990,13990,21
20230620,111900,59767020,13990,13990,13990,13990,4
20230620,111800,59711060,14000,14000,14000,14000,0
20230620,111700,59711060,14000,14000,14000,14000,0
20230620,111600,59711060,14000,14000,14000,14000,0
20230620,111500,59711060,14000,14000,14000,14000,0
20230620,111400,59711060,14000,13900,14000,13880,58
20230620,111300,58905270,14020,14020,14020,14020,3
20230620,111200,58863210,14020,14020,14020,14020,0
20230620,111100,58863210,14020,14020,14020,14020,0
20230620,111000,58863210,14020,14020,14020,14020,0
20230620,110900,58863210,14020,14000,14020,13990,21
20230620,110800,58569130,13890,13910,13910,13890,200
20230620,110700,55789630,13910,13910,13910,13910,35
20230620,110600,55302780,14020,14020,14020,14020,0
20230620,110500,55302780,14020,14020,14020,14020,0
20230620,110400,55302780,14020,14020,14020,14020,1
20230620,110300,55288760,13940,13940,13940,13940,0
20230620,110200,55288760,13940,13940,13940,13940,0
20230620,110100,55288760,13940,13940,13940,13940,0
20230620,110000,55288760,13940,13920,13940,13920,227
20230620,105900,52126820,13920,13920,13920,13920,7
20230620,105800,52029380,13900,13900,13900,13900,2
20230620,105700,52001580,13920,13920,13920,13920,0
20230620,105600,52001580,13920,13930,13930,13920,116
20230620,105500,50386760,13930,13940,13940,13930,43
20230620,105400,49787760,13930,13930,13930,13930,104
20230620,105300,48339040,13930,13940,13940,13930,116
20230620,105200,46722520,13980,13980,13980,13980,0
20230620,105100,46722520,13980,13980,13980,13980,0
20230620,105000,46722520,13980,13980,13980,13980,0
20230620,104900,46722520,13980,13980,13980,13980,11
20230620,104800,46568740,13990,13990,13990,13990,0
20230620,104700,46568740,13990,13990,13990,13990,1
20230620,104600,46554750,13990,13990,13990,13990,0
20230620,104500,46554750,13990,13990,13990,13990,0
20230620,104400,46554750,13990,13990,13990,13990,0
20230620,104300,46554750,13990,13990,13990,13990,0
20230620,104200,46554750,13990,13990,13990,13990,0
20230620,104100,46554750,13990,13990,13990,13990,201
20230620,104000,43742760,13940,13940,13940,13940,0
20230620,103900,43742760,13940,13940,13940,13940,9
20230620,103800,43617300,13990,13990,13990,13990,0
20230620,103700,43617300,13990,13990,13990,13990,0
20230620,103600,43617300,13990,13990,13990,13990,15
20230620,103500,43407450,13990,13990,13990,13990,0
20230620,103400,43407450,13990,13990,13990,13990,2
20230620,103300,43379470,13940,13940,13940,13940,0
20230620,103200,43379470,13940,13940,13940,13940,45
20230620,103100,42752170,13940,13940,13940,13940,0
20230620,103000,42752170,13940,13960,13960,13940,303
20230620,102900,38524260,13960,13960,13960,13960,100
20230620,102800,37128260,13960,13960,13960,13960,0
20230620,102700,37128260,13960,13960,13960,13960,0
20230620,102600,37128260,13960,13960,13960,13960,0
20230620,102500,37128260,13960,13960,13960,13960,55
20230620,102400,36360460,14000,14000,14000,14000,0
20230620,102300,36360460,14000,14000,14000,14000,1
20230620,102200,36346460,13960,13960,13960,13960,0
20230620,102100,36346460,13960,13960,13960,13960,0
20230620,102000,36346460,13960,13960,13960,13960,21
20230620,101900,36053300,13960,13960,13960,13960,0
20230620,101800,36053300,13960,13960,13960,13960,0
20230620,101700,36053300,13960,13950,13960,13950,260
20230620,101600,32425300,13960,13960,13960,13960,0
20230620,101500,32425300,13960,13960,13960,13960,250
20230620,101400,28935300,13960,14020,14020,13960,234
20230620,101300,25663280,14020,14020,14020,14020,0
20230620,101200,25663280,14020,14020,14020,14020,0
20230620,101100,25663280,14020,14020,14020,14020,0
20230620,101000,25663280,14020,14020,14020,14020,100
20230620,100900,24261280,14030,14030,14030,14030,0
20230620,100800,24261280,14030,14030,14030,14030,0
20230620,100700,24261280,14030,14030,14030,14030,0
20230620,100600,24261280,14030,14030,14030,14030,0
20230620,100500,24261280,14030,14030,14030,14030,0
20230620,100400,24261280,14030,14030,14030,14030,12
20230620,100300,24092920,14030,14030,14030,14030,1
20230620,100200,24078890,14040,14040,14040,14040,0
20230620,100100,24078890,14040,14030,14040,14030,40
20230620,100000,23517680,14030,14030,14030,14030,0
20230620,095900,23517680,14030,13980,14030,13970,105
20230620,095800,22050760,13970,13970,13970,13970,0
20230620,095700,22050760,13970,13970,13970,13970,20
20230620,095600,21771360,13970,13970,13970,13970,0
20230620,095500,21771360,13970,13970,13970,13970,0
20230620,095400,21771360,13970,13970,13970,13970,0
20230620,095300,21771360,13970,13970,13970,13970,0
20230620,095200,21771360,13970,13970,13970,13970,0
20230620,095100,21771360,13970,13970,13970,13970,0
20230620,095000,21771360,13970,13970,13970,13970,0
20230620,094900,21771360,13970,13970,13970,13970,0
20230620,094800,21771360,13970,13970,13970,13970,0
20230620,094700,21771360,13970,13970,13970,13970,0
20230620,094600,21771360,13970,13970,13970,13970,0
20230620,094500,21771360,13970,13970,13970,13970,0
20230620,094400,21771360,13970,13970,13970,13970,0
20230620,094300,21771360,13970,13970,13970,13970,10
20230620,094200,21631660,13970,13970,13970,13970,0
20230620,094100,21631660,13970,13970,13970,13970,70
20230620,094000,20653760,14040,14040,14040,14040,0
20230620,093900,20653760,14040,14040,14040,14040,0
20230620,093800,20653760,14040,14040,14040,14040,0
20230620,093700,20653760,14040,14040,14040,14040,30
20230620,093600,20232560,14040,14040,14040,14040,0
20230620,093500,20232560,14040,14040,14040,14040,1
20230620,093400,20218520,14050,14050,14050,14050,0
20230620,093300,20218520,14050,14050,14050,14050,0
20230620,093200,20218520,14050,14050,14050,14050,2
20230620,093100,20190420,14050,14050,14050,14050,0
20230620,093000,20190420,14050,14040,14050,14040,2
20230620,092900,20162330,14040,14040,14040,14040,0
20230620,092800,20162330,14040,14040,14040,14040,0
20230620,092700,20162330,14040,13960,14040,13960,15
20230620,092600,19952850,13950,13960,13960,13950,100
20230620,092500,18556990,14050,14050,14050,14050,0
20230620,092400,18556990,14050,14050,14050,14050,0
20230620,092300,18556990,14050,14040,14050,14040,100
20230620,092200,17152000,14040,13960,14040,13960,40
20230620,092100,16593520,13960,13960,13960,13960,31
20230620,092000,16160760,13950,13950,13950,13950,0
20230620,091900,16160760,13950,14040,14040,13950,277
20230620,091800,12293000,14030,14030,14030,14030,0
20230620,091700,12293000,14030,14030,14030,14030,0
20230620,091600,12293000,14030,14030,14030,14030,0
20230620,091500,12293000,14030,14030,14030,14030,0
20230620,091400,12293000,14030,14030,14030,14030,1
20230620,091300,12278970,14050,14040,14050,14040,32
20230620,091200,11829450,14050,14050,14050,14050,3
20230620,091100,11787300,14050,13980,14050,13980,211
20230620,091000,8837450,13980,13980,13980,13980,55
20230620,090900,8068550,13990,13990,13990,13990,51
20230620,090800,7355060,13980,13980,13980,13980,0
20230620,090700,7355060,13980,13980,13980,13980,0
20230620,090600,7355060,13980,13980,13980,13980,33
20230620,090500,6893720,14070,14070,14070,14070,30
20230620,090400,6471620,14080,14080,14080,14080,0
20230620,090300,6471620,14080,14010,14080,14010,16
20230620,090200,6247100,13910,14000,14000,13910,125
20230620,090100,4501600,14000,14000,14000,14000,0
20230620,090000,4501600,14000,13840,14000,13840,295