KissMeData/009780/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,193000,244947850,5930,5930,5930,5930,3366
20230620,192900,244947850,5930,5930,5930,5930,0
20230620,192800,244947850,5930,5930,5930,5930,0
20230620,192700,244947850,5930,5930,5930,5930,0
20230620,192600,244947850,5930,5930,5930,5930,0
20230620,192500,244947850,5930,5930,5930,5930,0
20230620,192400,244947850,5930,5930,5930,5930,0
20230620,192300,244947850,5930,5930,5930,5930,0
20230620,192200,244947850,5930,5930,5930,5930,0
20230620,192100,244947850,5930,5930,5930,5930,0
20230620,192000,244947850,5930,5930,5930,5930,0
20230620,191900,244947850,5930,5930,5930,5930,0
20230620,191800,244947850,5930,5930,5930,5930,0
20230620,191700,244947850,5930,5930,5930,5930,0
20230620,191600,244947850,5930,5930,5930,5930,0
20230620,191500,244947850,5930,5930,5930,5930,0
20230620,191400,244947850,5930,5930,5930,5930,0
20230620,191300,244947850,5930,5930,5930,5930,0
20230620,191200,244947850,5930,5930,5930,5930,0
20230620,191100,244947850,5930,5930,5930,5930,0
20230620,191000,244947850,5930,5930,5930,5930,0
20230620,190900,244947850,5930,5930,5930,5930,0
20230620,190800,244947850,5930,5930,5930,5930,0
20230620,190700,244947850,5930,5930,5930,5930,0
20230620,190600,244947850,5930,5930,5930,5930,0
20230620,190500,244947850,5930,5930,5930,5930,0
20230620,190400,244947850,5930,5930,5930,5930,0
20230620,190300,244947850,5930,5930,5930,5930,0
20230620,190200,244947850,5930,5930,5930,5930,0
20230620,190100,244947850,5930,5930,5930,5930,0
20230620,190000,244947850,5930,5930,5930,5930,3366
20230620,185900,244947850,5930,5930,5930,5930,0
20230620,185800,244947850,5930,5930,5930,5930,0
20230620,185700,244947850,5930,5930,5930,5930,0
20230620,185600,244947850,5930,5930,5930,5930,0
20230620,185500,244947850,5930,5930,5930,5930,0
20230620,185400,244947850,5930,5930,5930,5930,0
20230620,185300,244947850,5930,5930,5930,5930,0
20230620,185200,244947850,5930,5930,5930,5930,0
20230620,185100,244947850,5930,5930,5930,5930,0
20230620,185000,244947850,5930,5930,5930,5930,0
20230620,184900,244947850,5930,5930,5930,5930,0
20230620,184800,244947850,5930,5930,5930,5930,0
20230620,184700,244947850,5930,5930,5930,5930,0
20230620,184600,244947850,5930,5930,5930,5930,0
20230620,184500,244947850,5930,5930,5930,5930,0
20230620,184400,244947850,5930,5930,5930,5930,0
20230620,184300,244947850,5930,5930,5930,5930,0
20230620,184200,244947850,5930,5930,5930,5930,0
20230620,184100,244947850,5930,5930,5930,5930,0
20230620,184000,244947850,5930,5930,5930,5930,0
20230620,183900,244947850,5930,5930,5930,5930,0
20230620,183800,244947850,5930,5930,5930,5930,0
20230620,183700,244947850,5930,5930,5930,5930,0
20230620,183600,244947850,5930,5930,5930,5930,0
20230620,183500,244947850,5930,5930,5930,5930,0
20230620,183400,244947850,5930,5930,5930,5930,0
20230620,183300,244947850,5930,5930,5930,5930,0
20230620,183200,244947850,5930,5930,5930,5930,0
20230620,183100,244947850,5930,5930,5930,5930,0
20230620,183000,244947850,5930,5930,5930,5930,3366
20230620,182900,244947850,5930,5930,5930,5930,0
20230620,182800,244947850,5930,5930,5930,5930,0
20230620,182700,244947850,5930,5930,5930,5930,0
20230620,182600,244947850,5930,5930,5930,5930,0
20230620,182500,244947850,5930,5930,5930,5930,0
20230620,182400,244947850,5930,5930,5930,5930,0
20230620,182300,244947850,5930,5930,5930,5930,0
20230620,182200,244947850,5930,5930,5930,5930,0
20230620,182100,244947850,5930,5930,5930,5930,0
20230620,182000,244947850,5930,5930,5930,5930,0
20230620,181900,244947850,5930,5930,5930,5930,0
20230620,181800,244947850,5930,5930,5930,5930,0
20230620,181700,244947850,5930,5930,5930,5930,0
20230620,181600,244947850,5930,5930,5930,5930,0
20230620,181500,244947850,5930,5930,5930,5930,0
20230620,181400,244947850,5930,5930,5930,5930,0
20230620,181300,244947850,5930,5930,5930,5930,0
20230620,181200,244947850,5930,5930,5930,5930,0
20230620,181100,244947850,5930,5930,5930,5930,0
20230620,181000,244947850,5930,5930,5930,5930,0
20230620,180900,244947850,5930,5930,5930,5930,0
20230620,180800,244947850,5930,5930,5930,5930,0
20230620,180700,244947850,5930,5930,5930,5930,0
20230620,180600,244947850,5930,5930,5930,5930,0
20230620,180500,244947850,5930,5930,5930,5930,0
20230620,180400,244947850,5930,5930,5930,5930,0
20230620,180300,244947850,5930,5930,5930,5930,0
20230620,180200,244947850,5930,5930,5930,5930,0
20230620,180100,244947850,5930,5930,5930,5930,0
20230620,180000,244947850,5930,5930,5930,5930,3366
20230620,175900,244947850,5930,5930,5930,5930,0
20230620,175800,244947850,5930,5930,5930,5930,0
20230620,175700,244947850,5930,5930,5930,5930,0
20230620,175600,244947850,5930,5930,5930,5930,0
20230620,175500,244947850,5930,5930,5930,5930,0
20230620,175400,244947850,5930,5930,5930,5930,0
20230620,175300,244947850,5930,5930,5930,5930,0
20230620,175200,244947850,5930,5930,5930,5930,0
20230620,175100,244947850,5930,5930,5930,5930,0
20230620,175000,244947850,5930,5930,5930,5930,0
20230620,174900,244947850,5930,5930,5930,5930,0
20230620,174800,244947850,5930,5930,5930,5930,0
20230620,174700,244947850,5930,5930,5930,5930,0
20230620,174600,244947850,5930,5930,5930,5930,0
20230620,174500,244947850,5930,5930,5930,5930,0
20230620,174400,244947850,5930,5930,5930,5930,0
20230620,174300,244947850,5930,5930,5930,5930,0
20230620,174200,244947850,5930,5930,5930,5930,0
20230620,174100,244947850,5930,5930,5930,5930,0
20230620,174000,244947850,5930,5930,5930,5930,0
20230620,173900,244947850,5930,5930,5930,5930,0
20230620,173800,244947850,5930,5930,5930,5930,0
20230620,173700,244947850,5930,5930,5930,5930,0
20230620,173600,244947850,5930,5930,5930,5930,0
20230620,173500,244947850,5930,5930,5930,5930,0
20230620,173400,244947850,5930,5930,5930,5930,0
20230620,173300,244947850,5930,5930,5930,5930,0
20230620,173200,244947850,5930,5930,5930,5930,0
20230620,173100,244947850,5930,5930,5930,5930,0
20230620,173000,244947850,5930,5930,5930,5930,3366
20230620,172900,244947850,5930,5930,5930,5930,0
20230620,172800,244947850,5930,5930,5930,5930,0
20230620,172700,244947850,5930,5930,5930,5930,0
20230620,172600,244947850,5930,5930,5930,5930,0
20230620,172500,244947850,5930,5930,5930,5930,0
20230620,172400,244947850,5930,5930,5930,5930,0
20230620,172300,244947850,5930,5930,5930,5930,0
20230620,172200,244947850,5930,5930,5930,5930,0
20230620,172100,244947850,5930,5930,5930,5930,0
20230620,172000,244947850,5930,5930,5930,5930,0
20230620,171900,244947850,5930,5930,5930,5930,0
20230620,171800,244947850,5930,5930,5930,5930,0
20230620,171700,244947850,5930,5930,5930,5930,0
20230620,171600,244947850,5930,5930,5930,5930,0
20230620,171500,244947850,5930,5930,5930,5930,0
20230620,171400,244947850,5930,5930,5930,5930,0
20230620,171300,244947850,5930,5930,5930,5930,0
20230620,171200,244947850,5930,5930,5930,5930,0
20230620,171100,244947850,5930,5930,5930,5930,0
20230620,171000,244947850,5930,5930,5930,5930,0
20230620,170900,244947850,5930,5930,5930,5930,0
20230620,170800,244947850,5930,5930,5930,5930,0
20230620,170700,244947850,5930,5930,5930,5930,0
20230620,170600,244947850,5930,5930,5930,5930,0
20230620,170500,244947850,5930,5930,5930,5930,0
20230620,170400,244947850,5930,5930,5930,5930,0
20230620,170300,244947850,5930,5930,5930,5930,0
20230620,170200,244947850,5930,5930,5930,5930,0
20230620,170100,244947850,5930,5930,5930,5930,0
20230620,170000,244947850,5930,5930,5930,5930,3366
20230620,165900,244947850,5930,5930,5930,5930,0
20230620,165800,244947850,5930,5930,5930,5930,0
20230620,165700,244947850,5930,5930,5930,5930,0
20230620,165600,244947850,5930,5930,5930,5930,0
20230620,165500,244947850,5930,5930,5930,5930,0
20230620,165400,244947850,5930,5930,5930,5930,0
20230620,165300,244947850,5930,5930,5930,5930,0
20230620,165200,244947850,5930,5930,5930,5930,0
20230620,165100,244947850,5930,5930,5930,5930,0
20230620,165000,244947850,5930,5930,5930,5930,0
20230620,164900,244947850,5930,5930,5930,5930,0
20230620,164800,244947850,5930,5930,5930,5930,0
20230620,164700,244947850,5930,5930,5930,5930,0
20230620,164600,244947850,5930,5930,5930,5930,0
20230620,164500,244947850,5930,5930,5930,5930,0
20230620,164400,244947850,5930,5930,5930,5930,0
20230620,164300,244947850,5930,5930,5930,5930,0
20230620,164200,244947850,5930,5930,5930,5930,0
20230620,164100,244947850,5930,5930,5930,5930,0
20230620,164000,244947850,5930,5930,5930,5930,0
20230620,163900,244947850,5930,5930,5930,5930,0
20230620,163800,244947850,5930,5930,5930,5930,0
20230620,163700,244947850,5930,5930,5930,5930,0
20230620,163600,244947850,5930,5930,5930,5930,0
20230620,163500,244947850,5930,5930,5930,5930,0
20230620,163400,244947850,5930,5930,5930,5930,0
20230620,163300,244947850,5930,5930,5930,5930,0
20230620,163200,244947850,5930,5930,5930,5930,0
20230620,163100,244947850,5930,5930,5930,5930,0
20230620,163000,244947850,5930,5930,5930,5930,3366
20230620,162900,244947850,5930,5930,5930,5930,0
20230620,162800,244947850,5930,5930,5930,5930,0
20230620,162700,244947850,5930,5930,5930,5930,0
20230620,162600,244947850,5930,5930,5930,5930,0
20230620,162500,244947850,5930,5930,5930,5930,0
20230620,162400,244947850,5930,5930,5930,5930,0
20230620,162300,244947850,5930,5930,5930,5930,0
20230620,162200,244947850,5930,5930,5930,5930,0
20230620,162100,244947850,5930,5930,5930,5930,0
20230620,162000,244947850,5930,5930,5930,5930,0
20230620,161900,244947850,5930,5930,5930,5930,0
20230620,161800,244947850,5930,5930,5930,5930,0
20230620,161700,244947850,5930,5930,5930,5930,0
20230620,161600,244947850,5930,5930,5930,5930,0
20230620,161500,244947850,5930,5930,5930,5930,0
20230620,161400,244947850,5930,5930,5930,5930,0
20230620,161300,244947850,5930,5930,5930,5930,0
20230620,161200,244947850,5930,5930,5930,5930,0
20230620,161100,244947850,5930,5930,5930,5930,0
20230620,161000,244947850,5930,5930,5930,5930,0
20230620,160900,244947850,5930,5930,5930,5930,0
20230620,160800,244947850,5930,5930,5930,5930,0
20230620,160700,244947850,5930,5930,5930,5930,0
20230620,160600,244947850,5930,5930,5930,5930,0
20230620,160500,244947850,5930,5930,5930,5930,0
20230620,160400,244947850,5930,5930,5930,5930,0
20230620,160300,244947850,5930,5930,5930,5930,0
20230620,160200,244947850,5930,5930,5930,5930,0
20230620,160100,244947850,5930,5930,5930,5930,0
20230620,160000,244947850,5930,5930,5930,5930,3366
20230620,155900,244947850,5930,5930,5930,5930,0
20230620,155800,244947850,5930,5930,5930,5930,0
20230620,155700,244947850,5930,5930,5930,5930,0
20230620,155600,244947850,5930,5930,5930,5930,0
20230620,155500,244947850,5930,5930,5930,5930,0
20230620,155400,244947850,5930,5930,5930,5930,0
20230620,155300,244947850,5930,5930,5930,5930,0
20230620,155200,244947850,5930,5930,5930,5930,0
20230620,155100,244947850,5930,5930,5930,5930,0
20230620,155000,244947850,5930,5930,5930,5930,0
20230620,154900,244947850,5930,5930,5930,5930,0
20230620,154800,244947850,5930,5930,5930,5930,0
20230620,154700,244947850,5930,5930,5930,5930,0
20230620,154600,244947850,5930,5930,5930,5930,0
20230620,154500,244947850,5930,5930,5930,5930,0
20230620,154400,244947850,5930,5930,5930,5930,0
20230620,154300,244947850,5930,5930,5930,5930,0
20230620,154200,244947850,5930,5930,5930,5930,0
20230620,154100,244947850,5930,5930,5930,5930,0
20230620,154000,244947850,5930,5930,5930,5930,0
20230620,153900,244947850,5930,5930,5930,5930,0
20230620,153800,244947850,5930,5930,5930,5930,0
20230620,153700,244947850,5930,5930,5930,5930,0
20230620,153600,244947850,5930,5930,5930,5930,0
20230620,153500,244947850,5930,5930,5930,5930,0
20230620,153400,244947850,5930,5930,5930,5930,0
20230620,153300,244947850,5930,5930,5930,5930,0
20230620,153200,244947850,5930,5930,5930,5930,0
20230620,153100,244947850,5930,5930,5930,5930,0
20230620,153000,244947850,5930,5930,5930,5930,6732
20230620,152900,224987470,5970,5970,5970,5970,0
20230620,152800,224987470,5970,5970,5970,5970,0
20230620,152700,224987470,5970,5970,5970,5970,0
20230620,152600,224987470,5970,5970,5970,5970,0
20230620,152500,224987470,5970,5970,5970,5970,0
20230620,152400,224987470,5970,5970,5970,5970,0
20230620,152300,224987470,5970,5970,5970,5970,0
20230620,152200,224987470,5970,5970,5970,5970,0
20230620,152100,224987470,5970,5970,5970,5970,0
20230620,152000,224987470,5970,5970,5970,5970,0
20230620,151900,224987470,5970,5960,5970,5960,41
20230620,151800,224742810,5960,5970,5970,5960,303
20230620,151700,222933910,5990,5990,5990,5990,0
20230620,151600,222933910,5990,5990,5990,5990,0
20230620,151500,222933910,5990,5990,5990,5990,0
20230620,151400,222933910,5990,5990,5990,5990,0
20230620,151300,222933910,5990,5990,5990,5990,0
20230620,151200,222933910,5990,5990,5990,5990,0
20230620,151100,222933910,5990,5990,5990,5990,2
20230620,151000,222921930,5980,5990,5990,5980,10
20230620,150900,222862040,5980,5980,5980,5980,3
20230620,150800,222844100,5980,5970,5990,5970,7
20230620,150700,222802200,5970,5970,5970,5970,100
20230620,150600,222205200,5970,5970,5970,5970,0
20230620,150500,222205200,5970,5970,5970,5970,6
20230620,150400,222169380,5960,5960,5960,5960,0
20230620,150300,222169380,5960,5960,5960,5960,0
20230620,150200,222169380,5960,5970,5970,5960,520
20230620,150100,219069540,5970,5970,5970,5970,0
20230620,150000,219069540,5970,5980,5980,5970,70
20230620,145900,218651610,5980,5970,5980,5970,58
20230620,145800,218305330,5970,5970,5970,5970,0
20230620,145700,218305330,5970,5970,5970,5970,2
20230620,145600,218293390,5980,5980,5980,5980,0
20230620,145500,218293390,5980,5980,5980,5980,0
20230620,145400,218293390,5980,5980,5980,5980,0
20230620,145300,218293390,5980,5980,5980,5980,0
20230620,145200,218293390,5980,5980,5980,5980,0
20230620,145100,218293390,5980,5980,5980,5980,0
20230620,145000,218293390,5980,5980,5980,5980,0
20230620,144900,218293390,5980,5980,5980,5980,0
20230620,144800,218293390,5980,5980,5980,5980,1
20230620,144700,218287410,6010,6010,6010,6010,0
20230620,144600,218287410,6010,6010,6010,6010,0
20230620,144500,218287410,6010,6010,6010,6010,0
20230620,144400,218287410,6010,6010,6010,6010,0
20230620,144300,218287410,6010,6010,6010,6010,0
20230620,144200,218287410,6010,6010,6010,6010,0
20230620,144100,218287410,6010,6010,6010,6010,0
20230620,144000,218287410,6010,5990,6010,5990,69
20230620,143900,217873450,5960,5960,5960,5960,0
20230620,143800,217873450,5960,5960,5960,5960,1
20230620,143700,217867490,5960,5960,5960,5960,0
20230620,143600,217867490,5960,5960,5960,5960,0
20230620,143500,217867490,5960,5960,5960,5960,0
20230620,143400,217867490,5960,5960,5960,5960,0
20230620,143300,217867490,5960,5960,5960,5960,0
20230620,143200,217867490,5960,5960,5960,5960,0
20230620,143100,217867490,5960,5960,5960,5960,0
20230620,143000,217867490,5960,5960,5960,5960,200
20230620,142900,216675490,5960,5980,5980,5960,1020
20230620,142800,210593410,5980,5980,5980,5980,10
20230620,142700,210533610,5990,5990,5990,5990,2
20230620,142600,210521630,5990,5990,5990,5990,0
20230620,142500,210521630,5990,5990,5990,5990,0
20230620,142400,210521630,5990,5990,5990,5990,2
20230620,142300,210509650,5970,5970,5970,5970,0
20230620,142200,210509650,5970,5970,5970,5970,0
20230620,142100,210509650,5970,5970,5970,5970,0
20230620,142000,210509650,5970,5970,5970,5970,1524
20230620,141900,201411370,5970,5970,5970,5970,0
20230620,141800,201411370,5970,6000,6000,5970,482
20230620,141700,198529370,5990,5990,5990,5990,0
20230620,141600,198529370,5990,5990,5990,5990,0
20230620,141500,198529370,5990,5990,5990,5990,0
20230620,141400,198529370,5990,5990,5990,5990,3
20230620,141300,198511400,6000,6000,6000,6000,50
20230620,141200,198211400,6000,6000,6000,6000,1
20230620,141100,198205400,6000,6000,6000,6000,10
20230620,141000,198145400,5980,5980,5980,5980,0
20230620,140900,198145400,5980,5980,5980,5980,0
20230620,140800,198145400,5980,5980,5980,5980,0
20230620,140700,198145400,5980,5980,5980,5980,0
20230620,140600,198145400,5980,5980,5980,5980,177
20230620,140500,197086940,5980,5980,5980,5980,0
20230620,140400,197086940,5980,5980,5980,5980,0
20230620,140300,197086940,5980,5980,5980,5980,0
20230620,140200,197086940,5980,5980,5980,5980,0
20230620,140100,197086940,5980,5980,5980,5980,0
20230620,140000,197086940,5980,5980,5980,5980,0
20230620,135900,197086940,5980,5990,5990,5980,95
20230620,135800,196518260,5980,5980,5980,5980,0
20230620,135700,196518260,5980,5980,5980,5980,0
20230620,135600,196518260,5980,5980,5980,5980,0
20230620,135500,196518260,5980,5980,5980,5980,0
20230620,135400,196518260,5980,5980,5980,5980,0
20230620,135300,196518260,5980,5980,5980,5980,0
20230620,135200,196518260,5980,5980,5980,5980,100
20230620,135100,195920260,5980,6000,6000,5980,150
20230620,135000,195021350,6010,6010,6010,6010,0
20230620,134900,195021350,6010,6010,6010,6010,0
20230620,134800,195021350,6010,6010,6010,6010,0
20230620,134700,195021350,6010,6010,6010,6010,0
20230620,134600,195021350,6010,6010,6010,6010,0
20230620,134500,195021350,6010,6010,6010,6010,2
20230620,134400,195009330,6000,6000,6000,6000,0
20230620,134300,195009330,6000,6000,6000,6000,0
20230620,134200,195009330,6000,6000,6000,6000,0
20230620,134100,195009330,6000,6000,6000,6000,0
20230620,134000,195009330,6000,6000,6000,6000,0
20230620,133900,195009330,6000,6000,6000,6000,0
20230620,133800,195009330,6000,6000,6000,6000,0
20230620,133700,195009330,6000,6000,6000,6000,42
20230620,133600,194757330,6000,6000,6000,6000,0
20230620,133500,194757330,6000,6000,6000,6000,1
20230620,133400,194751330,6000,6000,6000,6000,0
20230620,133300,194751330,6000,6000,6000,6000,358
20230620,133200,192603330,6000,6000,6000,6000,229
20230620,133100,191229330,6000,6000,6000,6000,0
20230620,133000,191229330,6000,6000,6000,6000,0
20230620,132900,191229330,6000,6000,6000,6000,0
20230620,132800,191229330,6000,6000,6000,6000,51
20230620,132700,190923330,6010,6010,6010,6010,21
20230620,132600,190797120,6020,6020,6020,6020,0
20230620,132500,190797120,6020,6020,6020,6020,0
20230620,132400,190797120,6020,6020,6020,6020,1
20230620,132300,190791100,6000,6000,6000,6000,0
20230620,132200,190791100,6000,6000,6000,6000,0
20230620,132100,190791100,6000,6000,6000,6000,100
20230620,132000,190191100,6020,6010,6020,6010,5
20230620,131900,190161020,6020,6020,6020,6020,0
20230620,131800,190161020,6020,6020,6020,6020,0
20230620,131700,190161020,6020,6020,6020,6020,0
20230620,131600,190161020,6020,6020,6020,6020,0
20230620,131500,190161020,6020,6020,6020,6020,0
20230620,131400,190161020,6020,6030,6030,6020,40
20230620,131300,189920020,6020,6020,6020,6020,2
20230620,131200,189907980,6000,6000,6000,6000,0
20230620,131100,189907980,6000,6000,6000,6000,0
20230620,131000,189907980,6000,6000,6000,6000,0
20230620,130900,189907980,6000,6000,6000,6000,194
20230620,130800,188743980,6030,6030,6030,6030,0
20230620,130700,188743980,6030,6030,6030,6030,10
20230620,130600,188683680,6030,6030,6030,6030,0
20230620,130500,188683680,6030,6030,6030,6030,0
20230620,130400,188683680,6030,6030,6030,6030,2
20230620,130300,188671620,6030,6030,6030,6030,3
20230620,130200,188653530,6030,6010,6030,6010,9
20230620,130100,188599300,6020,6020,6020,6020,0
20230620,130000,188599300,6020,6020,6020,6020,0
20230620,125900,188599300,6020,6020,6020,6020,0
20230620,125800,188599300,6020,6020,6020,6020,0
20230620,125700,188599300,6020,6010,6030,6010,5
20230620,125600,188569180,6010,5990,6010,5990,31
20230620,125500,188383470,5990,5990,5990,5990,2
20230620,125400,188371490,6000,6000,6000,6000,1
20230620,125300,188365490,6000,6000,6000,6000,0
20230620,125200,188365490,6000,6000,6000,6000,0
20230620,125100,188365490,6000,6000,6000,6000,0
20230620,125000,188365490,6000,6000,6000,6000,18
20230620,124900,188257490,6000,6000,6000,6000,0
20230620,124800,188257490,6000,6000,6000,6000,0
20230620,124700,188257490,6000,6000,6000,6000,0
20230620,124600,188257490,6000,6000,6000,6000,10
20230620,124500,188197490,6000,6000,6000,6000,0
20230620,124400,188197490,6000,6000,6000,6000,0
20230620,124300,188197490,6000,6000,6000,6000,0
20230620,124200,188197490,6000,6000,6000,6000,0
20230620,124100,188197490,6000,6000,6000,6000,0
20230620,124000,188197490,6000,6000,6000,6000,0
20230620,123900,188197490,6000,6000,6000,6000,20
20230620,123800,188077490,6000,6000,6000,6000,0
20230620,123700,188077490,6000,6000,6000,6000,2
20230620,123600,188065490,6000,5990,6000,5990,29
20230620,123500,187891770,5990,5990,5990,5990,0
20230620,123400,187891770,5990,5990,5990,5990,0
20230620,123300,187891770,5990,5990,5990,5990,9
20230620,123200,187837860,5990,5990,5990,5990,0
20230620,123100,187837860,5990,5990,5990,5990,0
20230620,123000,187837860,5990,5990,5990,5990,0
20230620,122900,187837860,5990,5990,5990,5990,2
20230620,122800,187825880,5990,5990,5990,5990,134
20230620,122700,187023220,6010,6010,6010,6010,0
20230620,122600,187023220,6010,6010,6010,6010,45
20230620,122500,186752770,5990,5990,5990,5990,0
20230620,122400,186752770,5990,5990,5990,5990,0
20230620,122300,186752770,5990,5990,5990,5990,1015
20230620,122200,180672920,6000,6000,6000,6000,28
20230620,122100,180504920,6000,6000,6000,6000,0
20230620,122000,180504920,6000,6010,6010,6000,1000
20230620,121900,174504220,6010,6010,6010,6010,0
20230620,121800,174504220,6010,6010,6010,6010,0
20230620,121700,174504220,6010,6010,6010,6010,0
20230620,121600,174504220,6010,6010,6010,6010,10
20230620,121500,174444120,6010,6010,6010,6010,10
20230620,121400,174384020,6010,6010,6010,6010,0
20230620,121300,174384020,6010,6010,6010,6010,0
20230620,121200,174384020,6010,6010,6010,6010,0
20230620,121100,174384020,6010,6020,6020,6010,200
20230620,121000,173182010,6030,6020,6030,6020,34
20230620,120900,172977320,6000,6000,6000,6000,0
20230620,120800,172977320,6000,6000,6000,6000,0
20230620,120700,172977320,6000,6000,6000,6000,0
20230620,120600,172977320,6000,6000,6000,6000,0
20230620,120500,172977320,6000,6000,6000,6000,0
20230620,120400,172977320,6000,6000,6000,6000,1755
20230620,120300,162447320,6040,6040,6040,6040,0
20230620,120200,162447320,6040,6040,6040,6040,0
20230620,120100,162447320,6040,6040,6040,6040,0
20230620,120000,162447320,6040,6000,6040,6000,902
20230620,115900,157035240,6000,6010,6010,6000,521
20230620,115800,153905780,6020,6030,6030,6020,114
20230620,115700,153219400,6040,6040,6040,6040,2
20230620,115600,153207320,6050,6050,6050,6050,10
20230620,115500,153146820,6050,6050,6050,6050,0
20230620,115400,153146820,6050,6040,6050,6030,416
20230620,115300,150632120,6050,6050,6050,6050,0
20230620,115200,150632120,6050,6020,6050,6020,108
20230620,115100,149980060,6020,6020,6020,6020,124
20230620,115000,149233580,6030,6030,6030,6030,0
20230620,114900,149233580,6030,6020,6030,6020,84
20230620,114800,148727630,6020,6020,6020,6020,1
20230620,114700,148721610,6020,6020,6020,6020,454
20230620,114600,145988530,6010,6010,6010,6010,222
20230620,114500,144654310,6010,6010,6010,6010,0
20230620,114400,144654310,6010,6010,6010,6010,752
20230620,114300,140134790,6000,6000,6000,6000,0
20230620,114200,140134790,6000,6000,6000,6000,91
20230620,114100,139588790,6000,6000,6000,6000,9
20230620,114000,139534790,6000,6000,6000,6000,0
20230620,113900,139534790,6000,6000,6000,6000,0
20230620,113800,139534790,6000,6000,6000,6000,157
20230620,113700,138592790,6000,6000,6000,6000,343
20230620,113600,136534790,6000,6000,6000,6000,0
20230620,113500,136534790,6000,6000,6000,6000,100
20230620,113400,135934790,6000,6000,6000,6000,527
20230620,113300,132772790,6000,6000,6000,6000,500
20230620,113200,129772790,5990,5990,5990,5990,0
20230620,113100,129772790,5990,5990,5990,5990,0
20230620,113000,129772790,5990,5990,5990,5990,0
20230620,112900,129772790,5990,5990,5990,5990,0
20230620,112800,129772790,5990,5990,5990,5990,499
20230620,112700,126783780,5990,5970,5990,5970,49
20230620,112600,126491230,5980,5980,5980,5980,0
20230620,112500,126491230,5980,5980,5980,5980,2
20230620,112400,126479270,5980,5980,5980,5980,500
20230620,112300,123489270,5970,5970,5970,5970,410
20230620,112200,121041570,5970,5970,5970,5970,0
20230620,112100,121041570,5970,5970,5970,5970,0
20230620,112000,121041570,5970,5970,5970,5970,0
20230620,111900,121041570,5970,5960,5970,5960,23
20230620,111800,120904290,5960,5960,5960,5960,0
20230620,111700,120904290,5960,5960,5960,5960,0
20230620,111600,120904290,5960,5970,5970,5960,779
20230620,111500,116256580,5980,6000,6000,5980,390
20230620,111400,113924280,6000,6000,6000,6000,0
20230620,111300,113924280,6000,6000,6000,6000,0
20230620,111200,113924280,6000,6000,6000,6000,0
20230620,111100,113924280,6000,6000,6000,6000,0
20230620,111000,113924280,6000,6000,6000,6000,0
20230620,110900,113924280,6000,6000,6000,6000,0
20230620,110800,113924280,6000,6000,6000,6000,5
20230620,110700,113894280,6000,6000,6000,6000,0
20230620,110600,113894280,6000,6000,6000,6000,1
20230620,110500,113888280,6000,6000,6000,6000,1
20230620,110400,113882280,6000,5990,6010,5990,204
20230620,110300,112659060,6010,6010,6010,6010,0
20230620,110200,112659060,6010,6010,6010,6010,0
20230620,110100,112659060,6010,6010,6010,6010,0
20230620,110000,112659060,6010,6010,6010,6010,131
20230620,105900,111871750,6040,6040,6040,6040,1
20230620,105800,111865710,6050,6050,6050,6050,0
20230620,105700,111865710,6050,6050,6050,6050,0
20230620,105600,111865710,6050,5980,6050,5980,1285
20230620,105500,104146130,5980,5980,5980,5980,0
20230620,105400,104146130,5980,5980,5980,5980,0
20230620,105300,104146130,5980,5980,5980,5980,0
20230620,105200,104146130,5980,5980,5980,5980,1
20230620,105100,104140150,5980,5980,5980,5980,5
20230620,105000,104110250,5950,5950,5950,5950,0
20230620,104900,104110250,5950,5950,5950,5950,0
20230620,104800,104110250,5950,5950,5950,5950,0
20230620,104700,104110250,5950,5950,5950,5950,179
20230620,104600,103045200,5950,5950,5950,5950,0
20230620,104500,103045200,5950,5950,5950,5950,0
20230620,104400,103045200,5950,5950,5950,5950,100
20230620,104300,102450200,5950,5950,5950,5950,0
20230620,104200,102450200,5950,5950,5950,5950,0
20230620,104100,102450200,5950,5950,5950,5950,0
20230620,104000,102450200,5950,5950,5950,5950,0
20230620,103900,102450200,5950,5950,5950,5950,0
20230620,103800,102450200,5950,5960,5960,5950,20
20230620,103700,102331190,5950,5950,5950,5950,0
20230620,103600,102331190,5950,5950,5950,5950,0
20230620,103500,102331190,5950,5950,5950,5950,0
20230620,103400,102331190,5950,5950,5950,5950,0
20230620,103300,102331190,5950,5950,5950,5950,0
20230620,103200,102331190,5950,5960,5960,5950,200
20230620,103100,101140360,5960,5960,5960,5960,0
20230620,103000,101140360,5960,5960,5960,5960,0
20230620,102900,101140360,5960,5960,5960,5960,0
20230620,102800,101140360,5960,5960,5960,5960,0
20230620,102700,101140360,5960,5960,5960,5960,0
20230620,102600,101140360,5960,5960,5960,5960,50
20230620,102500,100842360,5960,5960,5960,5960,0
20230620,102400,100842360,5960,5960,5960,5960,0
20230620,102300,100842360,5960,5960,5960,5960,100
20230620,102200,100246360,5960,5960,5960,5960,48
20230620,102100,99960280,5960,5960,5960,5960,0
20230620,102000,99960280,5960,5960,5960,5960,86
20230620,101900,99447720,5960,5950,5960,5950,1652
20230620,101800,89614590,5960,5960,5960,5960,201
20230620,101700,88416630,5960,5960,5960,5960,0
20230620,101600,88416630,5960,5960,5960,5960,19
20230620,101500,88303390,5960,5950,5960,5950,758
20230620,101400,83793130,5950,5950,5950,5950,48
20230620,101300,83507530,5960,5970,5970,5960,166
20230620,101200,82518160,5960,5980,5980,5960,300
20230620,101100,80728960,5990,5990,5990,5990,10
20230620,101000,80669060,5980,5980,5980,5980,0
20230620,100900,80669060,5980,5980,5980,5980,0
20230620,100800,80669060,5980,5980,5980,5980,0
20230620,100700,80669060,5980,5980,5980,5980,0
20230620,100600,80669060,5980,5980,5980,5980,0
20230620,100500,80669060,5980,5980,5980,5980,0
20230620,100400,80669060,5980,5970,5980,5970,532
20230620,100300,77488570,5980,5980,5980,5980,541
20230620,100200,74253390,5990,5990,5990,5990,16
20230620,100100,74157550,5990,5990,5990,5990,50
20230620,100000,73858050,5990,5990,5990,5990,588
20230620,095900,70335930,5990,5990,5990,5990,0
20230620,095800,70335930,5990,5990,5990,5990,0
20230620,095700,70335930,5990,6000,6000,5990,66
20230620,095600,69940580,5990,5990,5990,5990,0
20230620,095500,69940580,5990,5990,5990,5990,0
20230620,095400,69940580,5990,5990,5990,5990,0
20230620,095300,69940580,5990,5990,5990,5990,0
20230620,095200,69940580,5990,5990,5990,5990,0
20230620,095100,69940580,5990,5990,5990,5990,0
20230620,095000,69940580,5990,5990,5990,5990,10
20230620,094900,69880680,6010,6010,6010,6010,1
20230620,094800,69874670,5990,5990,5990,5990,0
20230620,094700,69874670,5990,5990,5990,5990,200
20230620,094600,68676670,6010,6010,6010,6010,0
20230620,094500,68676670,6010,6010,6010,6010,0
20230620,094400,68676670,6010,6010,6010,6010,0
20230620,094300,68676670,6010,6010,6010,6010,0
20230620,094200,68676670,6010,6010,6010,6010,3
20230620,094100,68658640,6010,6010,6010,6010,0
20230620,094000,68658640,6010,6010,6010,6010,15
20230620,093900,68568490,5990,5980,5990,5980,568
20230620,093800,65167670,5990,5990,5990,5990,0
20230620,093700,65167670,5990,5990,5990,5990,0
20230620,093600,65167670,5990,5970,5990,5970,340
20230620,093500,63137650,5980,5980,5980,5980,0
20230620,093400,63137650,5980,5980,5980,5980,2
20230620,093300,63125690,5970,5970,5970,5970,1940
20230620,093200,51543890,5970,5970,5970,5970,157
20230620,093100,50606600,5970,5960,5970,5960,1212
20230620,093000,43374660,5970,5980,5980,5970,387
20230620,092900,41064260,5970,5980,5980,5970,727
20230620,092800,36721800,5990,6010,6010,5990,1500
20230620,092700,27726690,6020,6020,6020,6020,205
20230620,092600,26492590,6020,6020,6020,6020,0
20230620,092500,26492590,6020,6020,6020,6020,629
20230620,092400,22706010,6020,6020,6020,6020,213
20230620,092300,21423750,6020,6020,6020,6020,0
20230620,092200,21423750,6020,6020,6020,6020,24
20230620,092100,21279270,6030,6030,6030,6030,1
20230620,092000,21273240,6020,6020,6020,6020,0
20230620,091900,21273240,6020,6020,6020,6010,251
20230620,091800,19763870,6020,6020,6020,6020,135
20230620,091700,18951170,6020,6040,6040,6020,472
20230620,091600,16107430,6060,6060,6060,6060,0
20230620,091500,16107430,6060,6060,6060,6060,0
20230620,091400,16107430,6060,6060,6060,6060,5
20230620,091300,16077130,6060,6060,6060,6060,2
20230620,091200,16065010,6060,6030,6060,6020,733
20230620,091100,11643120,6040,6040,6040,6040,126
20230620,091000,10882080,6050,6050,6050,6050,315
20230620,090900,8976330,6070,6050,6070,6050,35
20230620,090800,8764320,6050,6050,6050,6050,361
20230620,090700,6580270,6090,6080,6100,6080,45
20230620,090600,6306500,6080,6060,6080,6060,163
20230620,090500,5315760,6060,6050,6060,6050,272
20230620,090400,3668500,6050,6050,6050,6050,20
20230620,090300,3547500,6040,6030,6050,6030,22
20230620,090200,3414680,6020,6010,6020,6010,199
20230620,090100,2217690,6010,6010,6010,6010,0
20230620,090000,2217690,6010,6010,6010,6010,369