KissMeData/049430/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,192600,99652990,9490,9490,9490,9490,937
20230613,192500,99652990,9490,9490,9490,9490,0
20230613,192400,99652990,9490,9490,9490,9490,0
20230613,192300,99652990,9490,9490,9490,9490,0
20230613,192200,99652990,9490,9490,9490,9490,0
20230613,192100,99652990,9490,9490,9490,9490,0
20230613,192000,99652990,9490,9490,9490,9490,0
20230613,191900,99652990,9490,9490,9490,9490,0
20230613,191800,99652990,9490,9490,9490,9490,0
20230613,191700,99652990,9490,9490,9490,9490,0
20230613,191600,99652990,9490,9490,9490,9490,0
20230613,191500,99652990,9490,9490,9490,9490,0
20230613,191400,99652990,9490,9490,9490,9490,0
20230613,191300,99652990,9490,9490,9490,9490,0
20230613,191200,99652990,9490,9490,9490,9490,0
20230613,191100,99652990,9490,9490,9490,9490,0
20230613,191000,99652990,9490,9490,9490,9490,0
20230613,190900,99652990,9490,9490,9490,9490,0
20230613,190800,99652990,9490,9490,9490,9490,0
20230613,190700,99652990,9490,9490,9490,9490,0
20230613,190600,99652990,9490,9490,9490,9490,0
20230613,190500,99652990,9490,9490,9490,9490,0
20230613,190400,99652990,9490,9490,9490,9490,0
20230613,190300,99652990,9490,9490,9490,9490,0
20230613,190200,99652990,9490,9490,9490,9490,0
20230613,190100,99652990,9490,9490,9490,9490,0
20230613,190000,99652990,9490,9490,9490,9490,0
20230613,185900,99652990,9490,9490,9490,9490,0
20230613,185800,99652990,9490,9490,9490,9490,0
20230613,185700,99652990,9490,9490,9490,9490,0
20230613,185600,99652990,9490,9490,9490,9490,937
20230613,185500,99652990,9490,9490,9490,9490,0
20230613,185400,99652990,9490,9490,9490,9490,0
20230613,185300,99652990,9490,9490,9490,9490,0
20230613,185200,99652990,9490,9490,9490,9490,0
20230613,185100,99652990,9490,9490,9490,9490,0
20230613,185000,99652990,9490,9490,9490,9490,0
20230613,184900,99652990,9490,9490,9490,9490,0
20230613,184800,99652990,9490,9490,9490,9490,0
20230613,184700,99652990,9490,9490,9490,9490,0
20230613,184600,99652990,9490,9490,9490,9490,0
20230613,184500,99652990,9490,9490,9490,9490,0
20230613,184400,99652990,9490,9490,9490,9490,0
20230613,184300,99652990,9490,9490,9490,9490,0
20230613,184200,99652990,9490,9490,9490,9490,0
20230613,184100,99652990,9490,9490,9490,9490,0
20230613,184000,99652990,9490,9490,9490,9490,0
20230613,183900,99652990,9490,9490,9490,9490,0
20230613,183800,99652990,9490,9490,9490,9490,0
20230613,183700,99652990,9490,9490,9490,9490,0
20230613,183600,99652990,9490,9490,9490,9490,0
20230613,183500,99652990,9490,9490,9490,9490,0
20230613,183400,99652990,9490,9490,9490,9490,0
20230613,183300,99652990,9490,9490,9490,9490,0
20230613,183200,99652990,9490,9490,9490,9490,0
20230613,183100,99652990,9490,9490,9490,9490,0
20230613,183000,99652990,9490,9490,9490,9490,0
20230613,182900,99652990,9490,9490,9490,9490,0
20230613,182800,99652990,9490,9490,9490,9490,0
20230613,182700,99652990,9490,9490,9490,9490,0
20230613,182600,99652990,9490,9490,9490,9490,937
20230613,182500,99652990,9490,9490,9490,9490,0
20230613,182400,99652990,9490,9490,9490,9490,0
20230613,182300,99652990,9490,9490,9490,9490,0
20230613,182200,99652990,9490,9490,9490,9490,0
20230613,182100,99652990,9490,9490,9490,9490,0
20230613,182000,99652990,9490,9490,9490,9490,0
20230613,181900,99652990,9490,9490,9490,9490,0
20230613,181800,99652990,9490,9490,9490,9490,0
20230613,181700,99652990,9490,9490,9490,9490,0
20230613,181600,99652990,9490,9490,9490,9490,0
20230613,181500,99652990,9490,9490,9490,9490,0
20230613,181400,99652990,9490,9490,9490,9490,0
20230613,181300,99652990,9490,9490,9490,9490,0
20230613,181200,99652990,9490,9490,9490,9490,0
20230613,181100,99652990,9490,9490,9490,9490,0
20230613,181000,99652990,9490,9490,9490,9490,0
20230613,180900,99652990,9490,9490,9490,9490,0
20230613,180800,99652990,9490,9490,9490,9490,0
20230613,180700,99652990,9490,9490,9490,9490,0
20230613,180600,99652990,9490,9490,9490,9490,0
20230613,180500,99652990,9490,9490,9490,9490,0
20230613,180400,99652990,9490,9490,9490,9490,0
20230613,180300,99652990,9490,9490,9490,9490,0
20230613,180200,99652990,9490,9490,9490,9490,0
20230613,180100,99652990,9490,9490,9490,9490,0
20230613,180000,99652990,9490,9490,9490,9490,0
20230613,175900,99652990,9490,9490,9490,9490,0
20230613,175800,99652990,9490,9490,9490,9490,0
20230613,175700,99652990,9490,9490,9490,9490,0
20230613,175600,99652990,9490,9490,9490,9490,937
20230613,175500,99652990,9490,9490,9490,9490,0
20230613,175400,99652990,9490,9490,9490,9490,0
20230613,175300,99652990,9490,9490,9490,9490,0
20230613,175200,99652990,9490,9490,9490,9490,0
20230613,175100,99652990,9490,9490,9490,9490,0
20230613,175000,99652990,9490,9490,9490,9490,0
20230613,174900,99652990,9490,9490,9490,9490,0
20230613,174800,99652990,9490,9490,9490,9490,0
20230613,174700,99652990,9490,9490,9490,9490,0
20230613,174600,99652990,9490,9490,9490,9490,0
20230613,174500,99652990,9490,9490,9490,9490,0
20230613,174400,99652990,9490,9490,9490,9490,0
20230613,174300,99652990,9490,9490,9490,9490,0
20230613,174200,99652990,9490,9490,9490,9490,0
20230613,174100,99652990,9490,9490,9490,9490,0
20230613,174000,99652990,9490,9490,9490,9490,0
20230613,173900,99652990,9490,9490,9490,9490,0
20230613,173800,99652990,9490,9490,9490,9490,0
20230613,173700,99652990,9490,9490,9490,9490,0
20230613,173600,99652990,9490,9490,9490,9490,0
20230613,173500,99652990,9490,9490,9490,9490,0
20230613,173400,99652990,9490,9490,9490,9490,0
20230613,173300,99652990,9490,9490,9490,9490,0
20230613,173200,99652990,9490,9490,9490,9490,0
20230613,173100,99652990,9490,9490,9490,9490,0
20230613,173000,99652990,9490,9490,9490,9490,0
20230613,172900,99652990,9490,9490,9490,9490,0
20230613,172800,99652990,9490,9490,9490,9490,0
20230613,172700,99652990,9490,9490,9490,9490,0
20230613,172600,99652990,9490,9490,9490,9490,937
20230613,172500,99652990,9490,9490,9490,9490,0
20230613,172400,99652990,9490,9490,9490,9490,0
20230613,172300,99652990,9490,9490,9490,9490,0
20230613,172200,99652990,9490,9490,9490,9490,0
20230613,172100,99652990,9490,9490,9490,9490,0
20230613,172000,99652990,9490,9490,9490,9490,0
20230613,171900,99652990,9490,9490,9490,9490,0
20230613,171800,99652990,9490,9490,9490,9490,0
20230613,171700,99652990,9490,9490,9490,9490,0
20230613,171600,99652990,9490,9490,9490,9490,0
20230613,171500,99652990,9490,9490,9490,9490,0
20230613,171400,99652990,9490,9490,9490,9490,0
20230613,171300,99652990,9490,9490,9490,9490,0
20230613,171200,99652990,9490,9490,9490,9490,0
20230613,171100,99652990,9490,9490,9490,9490,0
20230613,171000,99652990,9490,9490,9490,9490,0
20230613,170900,99652990,9490,9490,9490,9490,0
20230613,170800,99652990,9490,9490,9490,9490,0
20230613,170700,99652990,9490,9490,9490,9490,0
20230613,170600,99652990,9490,9490,9490,9490,0
20230613,170500,99652990,9490,9490,9490,9490,0
20230613,170400,99652990,9490,9490,9490,9490,0
20230613,170300,99652990,9490,9490,9490,9490,0
20230613,170200,99652990,9490,9490,9490,9490,0
20230613,170100,99652990,9490,9490,9490,9490,0
20230613,170000,99652990,9490,9490,9490,9490,0
20230613,165900,99652990,9490,9490,9490,9490,0
20230613,165800,99652990,9490,9490,9490,9490,0
20230613,165700,99652990,9490,9490,9490,9490,0
20230613,165600,99652990,9490,9490,9490,9490,937
20230613,165500,99652990,9490,9490,9490,9490,0
20230613,165400,99652990,9490,9490,9490,9490,0
20230613,165300,99652990,9490,9490,9490,9490,0
20230613,165200,99652990,9490,9490,9490,9490,0
20230613,165100,99652990,9490,9490,9490,9490,0
20230613,165000,99652990,9490,9490,9490,9490,0
20230613,164900,99652990,9490,9490,9490,9490,0
20230613,164800,99652990,9490,9490,9490,9490,0
20230613,164700,99652990,9490,9490,9490,9490,0
20230613,164600,99652990,9490,9490,9490,9490,0
20230613,164500,99652990,9490,9490,9490,9490,0
20230613,164400,99652990,9490,9490,9490,9490,0
20230613,164300,99652990,9490,9490,9490,9490,0
20230613,164200,99652990,9490,9490,9490,9490,0
20230613,164100,99652990,9490,9490,9490,9490,0
20230613,164000,99652990,9490,9490,9490,9490,0
20230613,163900,99652990,9490,9490,9490,9490,0
20230613,163800,99652990,9490,9490,9490,9490,0
20230613,163700,99652990,9490,9490,9490,9490,0
20230613,163600,99652990,9490,9490,9490,9490,0
20230613,163500,99652990,9490,9490,9490,9490,0
20230613,163400,99652990,9490,9490,9490,9490,0
20230613,163300,99652990,9490,9490,9490,9490,0
20230613,163200,99652990,9490,9490,9490,9490,0
20230613,163100,99652990,9490,9490,9490,9490,0
20230613,163000,99652990,9490,9490,9490,9490,0
20230613,162900,99652990,9490,9490,9490,9490,0
20230613,162800,99652990,9490,9490,9490,9490,0
20230613,162700,99652990,9490,9490,9490,9490,0
20230613,162600,99652990,9490,9490,9490,9490,937
20230613,162500,99652990,9490,9490,9490,9490,0
20230613,162400,99652990,9490,9490,9490,9490,0
20230613,162300,99652990,9490,9490,9490,9490,0
20230613,162200,99652990,9490,9490,9490,9490,0
20230613,162100,99652990,9490,9490,9490,9490,0
20230613,162000,99652990,9490,9490,9490,9490,0
20230613,161900,99652990,9490,9490,9490,9490,0
20230613,161800,99652990,9490,9490,9490,9490,0
20230613,161700,99652990,9490,9490,9490,9490,0
20230613,161600,99652990,9490,9490,9490,9490,0
20230613,161500,99652990,9490,9490,9490,9490,0
20230613,161400,99652990,9490,9490,9490,9490,0
20230613,161300,99652990,9490,9490,9490,9490,0
20230613,161200,99652990,9490,9490,9490,9490,0
20230613,161100,99652990,9490,9490,9490,9490,0
20230613,161000,99652990,9490,9490,9490,9490,0
20230613,160900,99652990,9490,9490,9490,9490,0
20230613,160800,99652990,9490,9490,9490,9490,0
20230613,160700,99652990,9490,9490,9490,9490,0
20230613,160600,99652990,9490,9490,9490,9490,0
20230613,160500,99652990,9490,9490,9490,9490,0
20230613,160400,99652990,9490,9490,9490,9490,0
20230613,160300,99652990,9490,9490,9490,9490,0
20230613,160200,99652990,9490,9490,9490,9490,0
20230613,160100,99652990,9490,9490,9490,9490,0
20230613,160000,99652990,9490,9490,9490,9490,0
20230613,155900,99652990,9490,9490,9490,9490,0
20230613,155800,99652990,9490,9490,9490,9490,0
20230613,155700,99652990,9490,9490,9490,9490,0
20230613,155600,99652990,9490,9490,9490,9490,937
20230613,155500,99652990,9490,9490,9490,9490,0
20230613,155400,99652990,9490,9490,9490,9490,0
20230613,155300,99652990,9490,9490,9490,9490,0
20230613,155200,99652990,9490,9490,9490,9490,0
20230613,155100,99652990,9490,9490,9490,9490,0
20230613,155000,99652990,9490,9490,9490,9490,0
20230613,154900,99652990,9490,9490,9490,9490,0
20230613,154800,99652990,9490,9490,9490,9490,0
20230613,154700,99652990,9490,9490,9490,9490,0
20230613,154600,99652990,9490,9490,9490,9490,0
20230613,154500,99652990,9490,9490,9490,9490,0
20230613,154400,99652990,9490,9490,9490,9490,0
20230613,154300,99652990,9490,9490,9490,9490,0
20230613,154200,99652990,9490,9490,9490,9490,0
20230613,154100,99652990,9490,9490,9490,9490,0
20230613,154000,99652990,9490,9490,9490,9490,0
20230613,153900,99652990,9490,9490,9490,9490,0
20230613,153800,99652990,9490,9490,9490,9490,0
20230613,153700,99652990,9490,9490,9490,9490,0
20230613,153600,99652990,9490,9490,9490,9490,0
20230613,153500,99652990,9490,9490,9490,9490,0
20230613,153400,99652990,9490,9490,9490,9490,0
20230613,153300,99652990,9490,9490,9490,9490,0
20230613,153200,99652990,9490,9490,9490,9490,0
20230613,153100,99652990,9490,9490,9490,9490,0
20230613,153000,99652990,9490,9490,9490,9490,937
20230613,152900,90760860,9470,9470,9470,9470,0
20230613,152800,90760860,9470,9470,9470,9470,0
20230613,152700,90760860,9470,9470,9470,9470,0
20230613,152600,90760860,9470,9470,9470,9470,0
20230613,152500,90760860,9470,9470,9470,9470,0
20230613,152400,90760860,9470,9470,9470,9470,0
20230613,152300,90760860,9470,9470,9470,9470,0
20230613,152200,90760860,9470,9470,9470,9470,0
20230613,152100,90760860,9470,9470,9470,9470,0
20230613,152000,90760860,9470,9470,9470,9470,0
20230613,151900,90760860,9470,9400,9470,9400,2
20230613,151800,90741990,9400,9410,9410,9400,203
20230613,151700,88833680,9470,9470,9470,9470,1
20230613,151600,88824210,9430,9430,9430,9430,100
20230613,151500,87881210,9410,9410,9410,9410,0
20230613,151400,87881210,9410,9450,9450,9410,4001
20230613,151300,50224280,9450,9450,9450,9450,1
20230613,151200,50214830,9450,9450,9450,9450,7
20230613,151100,50148680,9450,9450,9450,9450,3
20230613,151000,50120330,9440,9440,9440,9440,0
20230613,150900,50120330,9440,9450,9450,9440,14
20230613,150800,49988160,9430,9450,9450,9430,376
20230613,150700,46440280,9470,9470,9470,9470,0
20230613,150600,46440280,9470,9470,9470,9470,1
20230613,150500,46430810,9460,9460,9460,9460,0
20230613,150400,46430810,9460,9470,9470,9460,14
20230613,150300,46298260,9440,9460,9460,9440,913
20230613,150200,37676170,9460,9460,9460,9460,0
20230613,150100,37676170,9460,9460,9460,9460,0
20230613,150000,37676170,9460,9460,9460,9460,0
20230613,145900,37676170,9460,9460,9460,9460,10
20230613,145800,37581570,9480,9480,9480,9480,0
20230613,145700,37581570,9480,9480,9480,9480,0
20230613,145600,37581570,9480,9480,9480,9480,0
20230613,145500,37581570,9480,9480,9480,9480,0
20230613,145400,37581570,9480,9480,9480,9480,0
20230613,145300,37581570,9480,9480,9480,9480,0
20230613,145200,37581570,9480,9480,9480,9480,0
20230613,145100,37581570,9480,9480,9480,9480,0
20230613,145000,37581570,9480,9480,9480,9480,0
20230613,144900,37581570,9480,9480,9480,9480,0
20230613,144800,37581570,9480,9480,9480,9480,0
20230613,144700,37581570,9480,9480,9480,9480,1
20230613,144600,37572090,9490,9490,9490,9490,0
20230613,144500,37572090,9490,9490,9490,9490,0
20230613,144400,37572090,9490,9490,9490,9490,0
20230613,144300,37572090,9490,9490,9490,9490,0
20230613,144200,37572090,9490,9490,9490,9490,0
20230613,144100,37572090,9490,9490,9490,9490,0
20230613,144000,37572090,9490,9470,9490,9470,5
20230613,143900,37524700,9470,9470,9470,9470,0
20230613,143800,37524700,9470,9470,9470,9470,0
20230613,143700,37524700,9470,9470,9470,9470,0
20230613,143600,37524700,9470,9470,9470,9470,0
20230613,143500,37524700,9470,9470,9470,9470,0
20230613,143400,37524700,9470,9470,9470,9470,0
20230613,143300,37524700,9470,9470,9470,9470,0
20230613,143200,37524700,9470,9470,9470,9470,0
20230613,143100,37524700,9470,9470,9470,9470,0
20230613,143000,37524700,9470,9470,9470,9470,1
20230613,142900,37515230,9470,9470,9470,9470,0
20230613,142800,37515230,9470,9470,9470,9470,0
20230613,142700,37515230,9470,9470,9470,9470,0
20230613,142600,37515230,9470,9470,9470,9470,0
20230613,142500,37515230,9470,9470,9470,9470,0
20230613,142400,37515230,9470,9470,9470,9470,0
20230613,142300,37515230,9470,9470,9470,9470,0
20230613,142200,37515230,9470,9470,9470,9470,5
20230613,142100,37467880,9470,9470,9470,9470,280
20230613,142000,34816280,9460,9460,9460,9460,0
20230613,141900,34816280,9460,9460,9460,9460,0
20230613,141800,34816280,9460,9460,9460,9460,0
20230613,141700,34816280,9460,9460,9460,9460,0
20230613,141600,34816280,9460,9460,9460,9460,0
20230613,141500,34816280,9460,9460,9460,9460,0
20230613,141400,34816280,9460,9460,9460,9460,0
20230613,141300,34816280,9460,9460,9460,9460,0
20230613,141200,34816280,9460,9460,9460,9460,0
20230613,141100,34816280,9460,9460,9460,9460,1
20230613,141000,34806820,9470,9470,9470,9470,0
20230613,140900,34806820,9470,9470,9470,9470,0
20230613,140800,34806820,9470,9470,9470,9470,0
20230613,140700,34806820,9470,9470,9470,9470,0
20230613,140600,34806820,9470,9470,9470,9470,0
20230613,140500,34806820,9470,9470,9470,9470,0
20230613,140400,34806820,9470,9470,9470,9470,0
20230613,140300,34806820,9470,9470,9470,9470,0
20230613,140200,34806820,9470,9470,9470,9470,0
20230613,140100,34806820,9470,9470,9470,9470,0
20230613,140000,34806820,9470,9470,9470,9470,0
20230613,135900,34806820,9470,9470,9470,9470,0
20230613,135800,34806820,9470,9470,9470,9470,0
20230613,135700,34806820,9470,9470,9470,9470,0
20230613,135600,34806820,9470,9470,9470,9470,0
20230613,135500,34806820,9470,9470,9470,9470,0
20230613,135400,34806820,9470,9470,9470,9470,0
20230613,135300,34806820,9470,9470,9470,9470,0
20230613,135200,34806820,9470,9470,9470,9470,0
20230613,135100,34806820,9470,9470,9470,9470,0
20230613,135000,34806820,9470,9470,9470,9470,0
20230613,134900,34806820,9470,9470,9470,9470,0
20230613,134800,34806820,9470,9470,9470,9470,1
20230613,134700,34797350,9470,9470,9470,9470,0
20230613,134600,34797350,9470,9470,9470,9470,0
20230613,134500,34797350,9470,9470,9470,9470,0
20230613,134400,34797350,9470,9470,9470,9470,0
20230613,134300,34797350,9470,9470,9470,9470,0
20230613,134200,34797350,9470,9470,9470,9470,0
20230613,134100,34797350,9470,9470,9470,9470,0
20230613,134000,34797350,9470,9470,9470,9470,0
20230613,133900,34797350,9470,9470,9470,9470,3
20230613,133800,34768940,9470,9470,9470,9470,0
20230613,133700,34768940,9470,9470,9470,9470,0
20230613,133600,34768940,9470,9470,9470,9470,0
20230613,133500,34768940,9470,9470,9470,9470,0
20230613,133400,34768940,9470,9470,9470,9470,7
20230613,133300,34702650,9450,9450,9450,9450,0
20230613,133200,34702650,9450,9450,9450,9450,35
20230613,133100,34371900,9450,9450,9450,9450,0
20230613,133000,34371900,9450,9450,9450,9450,0
20230613,132900,34371900,9450,9450,9450,9450,0
20230613,132800,34371900,9450,9450,9450,9450,0
20230613,132700,34371900,9450,9450,9450,9450,0
20230613,132600,34371900,9450,9450,9450,9450,0
20230613,132500,34371900,9450,9450,9450,9450,0
20230613,132400,34371900,9450,9450,9450,9450,112
20230613,132300,33313500,9450,9450,9450,9450,50
20230613,132200,32841000,9450,9460,9460,9450,105
20230613,132100,31848590,9450,9450,9450,9450,0
20230613,132000,31848590,9450,9450,9450,9450,0
20230613,131900,31848590,9450,9450,9450,9450,0
20230613,131800,31848590,9450,9450,9450,9450,0
20230613,131700,31848590,9450,9450,9450,9450,0
20230613,131600,31848590,9450,9450,9450,9450,0
20230613,131500,31848590,9450,9450,9450,9450,0
20230613,131400,31848590,9450,9450,9450,9450,0
20230613,131300,31848590,9450,9450,9450,9450,0
20230613,131200,31848590,9450,9450,9450,9450,0
20230613,131100,31848590,9450,9460,9460,9450,34
20230613,131000,31527110,9470,9470,9470,9470,0
20230613,130900,31527110,9470,9470,9470,9470,10
20230613,130800,31432410,9470,9470,9470,9470,0
20230613,130700,31432410,9470,9470,9470,9470,0
20230613,130600,31432410,9470,9470,9470,9470,3
20230613,130500,31404000,9470,9470,9470,9470,0
20230613,130400,31404000,9470,9470,9470,9470,0
20230613,130300,31404000,9470,9470,9470,9470,0
20230613,130200,31404000,9470,9470,9470,9470,8
20230613,130100,31328240,9450,9450,9450,9450,0
20230613,130000,31328240,9450,9450,9450,9450,0
20230613,125900,31328240,9450,9450,9450,9450,0
20230613,125800,31328240,9450,9450,9450,9450,0
20230613,125700,31328240,9450,9450,9450,9450,0
20230613,125600,31328240,9450,9450,9450,9450,0
20230613,125500,31328240,9450,9450,9450,9450,0
20230613,125400,31328240,9450,9450,9450,9450,0
20230613,125300,31328240,9450,9450,9450,9450,0
20230613,125200,31328240,9450,9450,9450,9450,0
20230613,125100,31328240,9450,9450,9450,9450,0
20230613,125000,31328240,9450,9450,9450,9450,0
20230613,124900,31328240,9450,9450,9450,9450,0
20230613,124800,31328240,9450,9450,9450,9450,0
20230613,124700,31328240,9450,9450,9450,9450,0
20230613,124600,31328240,9450,9460,9460,9450,277
20230613,124500,28710480,9470,9470,9470,9470,0
20230613,124400,28710480,9470,9470,9470,9470,10
20230613,124300,28615780,9450,9450,9450,9450,0
20230613,124200,28615780,9450,9450,9450,9450,0
20230613,124100,28615780,9450,9450,9450,9450,0
20230613,124000,28615780,9450,9450,9450,9450,0
20230613,123900,28615780,9450,9450,9450,9450,0
20230613,123800,28615780,9450,9450,9450,9450,0
20230613,123700,28615780,9450,9450,9450,9450,0
20230613,123600,28615780,9450,9450,9450,9450,0
20230613,123500,28615780,9450,9450,9450,9450,0
20230613,123400,28615780,9450,9450,9450,9450,0
20230613,123300,28615780,9450,9450,9450,9450,0
20230613,123200,28615780,9450,9450,9450,9450,0
20230613,123100,28615780,9450,9450,9450,9450,0
20230613,123000,28615780,9450,9450,9450,9450,0
20230613,122900,28615780,9450,9450,9450,9450,0
20230613,122800,28615780,9450,9450,9450,9450,0
20230613,122700,28615780,9450,9450,9450,9450,0
20230613,122600,28615780,9450,9450,9450,9450,0
20230613,122500,28615780,9450,9450,9450,9450,0
20230613,122400,28615780,9450,9450,9450,9450,0
20230613,122300,28615780,9450,9450,9450,9450,0
20230613,122200,28615780,9450,9450,9450,9450,0
20230613,122100,28615780,9450,9450,9450,9450,0
20230613,122000,28615780,9450,9450,9450,9450,0
20230613,121900,28615780,9450,9450,9450,9450,0
20230613,121800,28615780,9450,9450,9450,9450,0
20230613,121700,28615780,9450,9450,9450,9450,0
20230613,121600,28615780,9450,9450,9450,9450,0
20230613,121500,28615780,9450,9450,9450,9450,0
20230613,121400,28615780,9450,9450,9450,9450,0
20230613,121300,28615780,9450,9450,9450,9450,0
20230613,121200,28615780,9450,9450,9450,9450,0
20230613,121100,28615780,9450,9450,9450,9450,0
20230613,121000,28615780,9450,9450,9450,9450,0
20230613,120900,28615780,9450,9450,9450,9450,0
20230613,120800,28615780,9450,9460,9460,9450,140
20230613,120700,27292420,9460,9460,9460,9460,0
20230613,120600,27292420,9460,9460,9460,9460,0
20230613,120500,27292420,9460,9460,9460,9460,0
20230613,120400,27292420,9460,9460,9460,9460,0
20230613,120300,27292420,9460,9460,9460,9460,0
20230613,120200,27292420,9460,9460,9460,9460,0
20230613,120100,27292420,9460,9460,9460,9460,0
20230613,120000,27292420,9460,9460,9460,9460,0
20230613,115900,27292420,9460,9460,9460,9460,0
20230613,115800,27292420,9460,9460,9460,9460,0
20230613,115700,27292420,9460,9460,9460,9460,0
20230613,115600,27292420,9460,9460,9460,9460,0
20230613,115500,27292420,9460,9460,9460,9460,0
20230613,115400,27292420,9460,9460,9460,9460,49
20230613,115300,26828880,9450,9450,9450,9450,0
20230613,115200,26828880,9450,9450,9450,9450,0
20230613,115100,26828880,9450,9450,9450,9450,0
20230613,115000,26828880,9450,9450,9450,9450,32
20230613,114900,26526480,9460,9460,9460,9460,1
20230613,114800,26517020,9460,9460,9460,9460,0
20230613,114700,26517020,9460,9460,9460,9460,0
20230613,114600,26517020,9460,9460,9460,9460,0
20230613,114500,26517020,9460,9460,9460,9460,0
20230613,114400,26517020,9460,9460,9460,9460,0
20230613,114300,26517020,9460,9460,9460,9460,0
20230613,114200,26517020,9460,9460,9460,9460,10
20230613,114100,26422420,9460,9460,9460,9460,0
20230613,114000,26422420,9460,9460,9460,9460,0
20230613,113900,26422420,9460,9460,9460,9460,0
20230613,113800,26422420,9460,9460,9460,9460,10
20230613,113700,26327820,9450,9450,9450,9450,0
20230613,113600,26327820,9450,9450,9450,9450,0
20230613,113500,26327820,9450,9450,9450,9450,0
20230613,113400,26327820,9450,9450,9450,9450,0
20230613,113300,26327820,9450,9450,9450,9450,0
20230613,113200,26327820,9450,9450,9450,9450,0
20230613,113100,26327820,9450,9460,9460,9450,100
20230613,113000,25382310,9470,9470,9470,9470,0
20230613,112900,25382310,9470,9470,9470,9470,0
20230613,112800,25382310,9470,9470,9470,9470,0
20230613,112700,25382310,9470,9470,9470,9470,0
20230613,112600,25382310,9470,9470,9470,9470,0
20230613,112500,25382310,9470,9470,9470,9470,0
20230613,112400,25382310,9470,9470,9470,9470,0
20230613,112300,25382310,9470,9470,9470,9470,0
20230613,112200,25382310,9470,9470,9470,9470,0
20230613,112100,25382310,9470,9470,9470,9470,0
20230613,112000,25382310,9470,9470,9470,9470,0
20230613,111900,25382310,9470,9470,9470,9470,0
20230613,111800,25382310,9470,9470,9470,9470,0
20230613,111700,25382310,9470,9470,9470,9470,0
20230613,111600,25382310,9470,9470,9470,9470,1
20230613,111500,25372840,9470,9470,9470,9470,0
20230613,111400,25372840,9470,9470,9470,9470,0
20230613,111300,25372840,9470,9470,9470,9470,0
20230613,111200,25372840,9470,9470,9470,9470,52
20230613,111100,24880400,9470,9470,9470,9470,1
20230613,111000,24870930,9470,9470,9470,9470,0
20230613,110900,24870930,9470,9470,9470,9470,0
20230613,110800,24870930,9470,9470,9470,9470,52
20230613,110700,24378490,9470,9470,9470,9470,52
20230613,110600,23886050,9470,9470,9470,9470,0
20230613,110500,23886050,9470,9470,9470,9470,0
20230613,110400,23886050,9470,9470,9470,9470,1
20230613,110300,23876580,9460,9460,9460,9460,0
20230613,110200,23876580,9460,9460,9460,9460,0
20230613,110100,23876580,9460,9460,9460,9460,0
20230613,110000,23876580,9460,9460,9460,9460,0
20230613,105900,23876580,9460,9460,9460,9460,0
20230613,105800,23876580,9460,9460,9460,9460,0
20230613,105700,23876580,9460,9460,9460,9460,0
20230613,105600,23876580,9460,9460,9460,9460,0
20230613,105500,23876580,9460,9460,9460,9460,0
20230613,105400,23876580,9460,9460,9460,9460,0
20230613,105300,23876580,9460,9460,9460,9460,0
20230613,105200,23876580,9460,9460,9460,9460,0
20230613,105100,23876580,9460,9460,9460,9460,0
20230613,105000,23876580,9460,9460,9460,9460,0
20230613,104900,23876580,9460,9460,9460,9460,0
20230613,104800,23876580,9460,9460,9460,9460,0
20230613,104700,23876580,9460,9460,9460,9460,0
20230613,104600,23876580,9460,9460,9460,9460,0
20230613,104500,23876580,9460,9460,9460,9460,0
20230613,104400,23876580,9460,9460,9460,9460,0
20230613,104300,23876580,9460,9460,9460,9460,23
20230613,104200,23659000,9460,9460,9460,9460,0
20230613,104100,23659000,9460,9460,9460,9460,0
20230613,104000,23659000,9460,9460,9460,9460,1
20230613,103900,23649540,9460,9460,9460,9460,0
20230613,103800,23649540,9460,9460,9460,9460,13
20230613,103700,23526560,9460,9460,9460,9460,9
20230613,103600,23441420,9460,9460,9460,9460,54
20230613,103500,22930580,9470,9470,9470,9470,0
20230613,103400,22930580,9470,9470,9470,9470,0
20230613,103300,22930580,9470,9470,9470,9470,11
20230613,103200,22826410,9470,9470,9470,9470,8
20230613,103100,22750650,9470,9470,9470,9470,0
20230613,103000,22750650,9470,9470,9470,9470,0
20230613,102900,22750650,9470,9470,9470,9470,0
20230613,102800,22750650,9470,9470,9470,9470,0
20230613,102700,22750650,9470,9470,9470,9470,31
20230613,102600,22457080,9470,9470,9470,9470,34
20230613,102500,22135100,9480,9480,9480,9480,0
20230613,102400,22135100,9480,9480,9480,9480,20
20230613,102300,21945500,9480,9480,9480,9480,0
20230613,102200,21945500,9480,9480,9480,9480,0
20230613,102100,21945500,9480,9480,9480,9480,0
20230613,102000,21945500,9480,9480,9480,9480,0
20230613,101900,21945500,9480,9480,9480,9470,318
20230613,101800,18930940,9490,9490,9490,9490,2
20230613,101700,18911960,9490,9490,9490,9490,0
20230613,101600,18911960,9490,9490,9490,9490,0
20230613,101500,18911960,9490,9490,9490,9490,0
20230613,101400,18911960,9490,9490,9490,9490,0
20230613,101300,18911960,9490,9500,9500,9480,911
20230613,101200,10275410,9520,9520,9520,9520,0
20230613,101100,10275410,9520,9520,9520,9520,0
20230613,101000,10275410,9520,9520,9520,9520,0
20230613,100900,10275410,9520,9520,9520,9520,0
20230613,100800,10275410,9520,9520,9520,9520,0
20230613,100700,10275410,9520,9520,9520,9520,0
20230613,100600,10275410,9520,9520,9520,9520,108
20230613,100500,9247250,9500,9500,9500,9500,1
20230613,100400,9237750,9500,9500,9500,9500,1
20230613,100300,9228250,9500,9500,9500,9500,2
20230613,100200,9209250,9500,9500,9500,9500,0
20230613,100100,9209250,9500,9500,9500,9500,0
20230613,100000,9209250,9500,9500,9500,9500,0
20230613,095900,9209250,9500,9500,9500,9500,0
20230613,095800,9209250,9500,9500,9500,9500,0
20230613,095700,9209250,9500,9500,9500,9500,1
20230613,095600,9199750,9500,9500,9500,9500,1
20230613,095500,9190250,9500,9500,9500,9500,3
20230613,095400,9161750,9500,9500,9500,9500,198
20230613,095300,7280750,9500,9490,9500,9490,19
20230613,095200,7100350,9490,9490,9490,9490,0
20230613,095100,7100350,9490,9490,9490,9490,0
20230613,095000,7100350,9490,9490,9490,9490,10
20230613,094900,7005450,9490,9490,9490,9490,0
20230613,094800,7005450,9490,9490,9490,9490,0
20230613,094700,7005450,9490,9490,9490,9490,0
20230613,094600,7005450,9490,9490,9490,9490,0
20230613,094500,7005450,9490,9490,9490,9490,0
20230613,094400,7005450,9490,9490,9490,9490,0
20230613,094300,7005450,9490,9480,9490,9480,2
20230613,094200,6986480,9500,9500,9500,9500,0
20230613,094100,6986480,9500,9500,9500,9500,40
20230613,094000,6606480,9500,9500,9500,9500,0
20230613,093900,6606480,9500,9500,9500,9500,0
20230613,093800,6606480,9500,9500,9500,9500,0
20230613,093700,6606480,9500,9500,9500,9500,1
20230613,093600,6596980,9500,9500,9500,9500,9
20230613,093500,6511480,9500,9500,9500,9500,0
20230613,093400,6511480,9500,9500,9500,9500,0
20230613,093300,6511480,9500,9500,9500,9500,0
20230613,093200,6511480,9500,9500,9500,9500,1
20230613,093100,6501980,9490,9490,9490,9490,2
20230613,093000,6483000,9490,9490,9490,9490,1
20230613,092900,6473510,9490,9490,9490,9490,10
20230613,092800,6378610,9480,9480,9480,9480,0
20230613,092700,6378610,9480,9480,9480,9480,5
20230613,092600,6331210,9490,9490,9490,9490,491
20230613,092500,1671620,9500,9500,9500,9500,0
20230613,092400,1671620,9500,9500,9500,9500,0
20230613,092300,1671620,9500,9500,9500,9500,0
20230613,092200,1671620,9500,9500,9500,9500,105
20230613,092100,674120,9500,9500,9500,9500,1
20230613,092000,664620,9510,9510,9510,9510,0
20230613,091900,664620,9510,9510,9510,9510,0
20230613,091800,664620,9510,9510,9510,9510,0
20230613,091700,664620,9510,9510,9510,9510,1
20230613,091600,655110,9510,9510,9510,9510,4
20230613,091500,617070,9510,9510,9510,9510,0
20230613,091400,617070,9510,9510,9510,9510,0
20230613,091300,617070,9510,9510,9510,9510,1
20230613,091200,607560,9490,9490,9490,9490,0
20230613,091100,607560,9490,9490,9490,9490,3
20230613,091000,579090,9510,9510,9510,9510,0
20230613,090900,579090,9510,9510,9510,9510,0
20230613,090800,579090,9510,9510,9510,9510,0
20230613,090700,579090,9510,9510,9510,9510,0
20230613,090600,579090,9510,9510,9510,9510,0
20230613,090500,579090,9510,9510,9510,9510,0
20230613,090400,579090,9510,9510,9510,9510,10
20230613,090300,483990,9490,9490,9490,9490,0
20230613,090200,483990,9490,9490,9490,9490,0
20230613,090100,483990,9490,9490,9490,9490,0
20230613,090000,483990,9490,9490,9490,9490,51