KissMeData/010640/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200700,129901190,5400,5400,5400,5400,692
20230623,200600,129901190,5400,5400,5400,5400,0
20230623,200500,129901190,5400,5400,5400,5400,0
20230623,200400,129901190,5400,5400,5400,5400,0
20230623,200300,129901190,5400,5400,5400,5400,0
20230623,200200,129901190,5400,5400,5400,5400,0
20230623,200100,129901190,5400,5400,5400,5400,0
20230623,200000,129901190,5400,5400,5400,5400,0
20230623,195900,129901190,5400,5400,5400,5400,0
20230623,195800,129901190,5400,5400,5400,5400,0
20230623,195700,129901190,5400,5400,5400,5400,0
20230623,195600,129901190,5400,5400,5400,5400,0
20230623,195500,129901190,5400,5400,5400,5400,0
20230623,195400,129901190,5400,5400,5400,5400,0
20230623,195300,129901190,5400,5400,5400,5400,0
20230623,195200,129901190,5400,5400,5400,5400,0
20230623,195100,129901190,5400,5400,5400,5400,0
20230623,195000,129901190,5400,5400,5400,5400,0
20230623,194900,129901190,5400,5400,5400,5400,0
20230623,194800,129901190,5400,5400,5400,5400,0
20230623,194700,129901190,5400,5400,5400,5400,0
20230623,194600,129901190,5400,5400,5400,5400,0
20230623,194500,129901190,5400,5400,5400,5400,0
20230623,194400,129901190,5400,5400,5400,5400,0
20230623,194300,129901190,5400,5400,5400,5400,0
20230623,194200,129901190,5400,5400,5400,5400,0
20230623,194100,129901190,5400,5400,5400,5400,0
20230623,194000,129901190,5400,5400,5400,5400,0
20230623,193900,129901190,5400,5400,5400,5400,0
20230623,193800,129901190,5400,5400,5400,5400,0
20230623,193700,129901190,5400,5400,5400,5400,692
20230623,193600,129901190,5400,5400,5400,5400,0
20230623,193500,129901190,5400,5400,5400,5400,0
20230623,193400,129901190,5400,5400,5400,5400,0
20230623,193300,129901190,5400,5400,5400,5400,0
20230623,193200,129901190,5400,5400,5400,5400,0
20230623,193100,129901190,5400,5400,5400,5400,0
20230623,193000,129901190,5400,5400,5400,5400,0
20230623,192900,129901190,5400,5400,5400,5400,0
20230623,192800,129901190,5400,5400,5400,5400,0
20230623,192700,129901190,5400,5400,5400,5400,0
20230623,192600,129901190,5400,5400,5400,5400,0
20230623,192500,129901190,5400,5400,5400,5400,0
20230623,192400,129901190,5400,5400,5400,5400,0
20230623,192300,129901190,5400,5400,5400,5400,0
20230623,192200,129901190,5400,5400,5400,5400,0
20230623,192100,129901190,5400,5400,5400,5400,0
20230623,192000,129901190,5400,5400,5400,5400,0
20230623,191900,129901190,5400,5400,5400,5400,0
20230623,191800,129901190,5400,5400,5400,5400,0
20230623,191700,129901190,5400,5400,5400,5400,0
20230623,191600,129901190,5400,5400,5400,5400,0
20230623,191500,129901190,5400,5400,5400,5400,0
20230623,191400,129901190,5400,5400,5400,5400,0
20230623,191300,129901190,5400,5400,5400,5400,0
20230623,191200,129901190,5400,5400,5400,5400,0
20230623,191100,129901190,5400,5400,5400,5400,0
20230623,191000,129901190,5400,5400,5400,5400,0
20230623,190900,129901190,5400,5400,5400,5400,0
20230623,190800,129901190,5400,5400,5400,5400,0
20230623,190700,129901190,5400,5400,5400,5400,692
20230623,190600,129901190,5400,5400,5400,5400,0
20230623,190500,129901190,5400,5400,5400,5400,0
20230623,190400,129901190,5400,5400,5400,5400,0
20230623,190300,129901190,5400,5400,5400,5400,0
20230623,190200,129901190,5400,5400,5400,5400,0
20230623,190100,129901190,5400,5400,5400,5400,0
20230623,190000,129901190,5400,5400,5400,5400,0
20230623,185900,129901190,5400,5400,5400,5400,0
20230623,185800,129901190,5400,5400,5400,5400,0
20230623,185700,129901190,5400,5400,5400,5400,0
20230623,185600,129901190,5400,5400,5400,5400,0
20230623,185500,129901190,5400,5400,5400,5400,0
20230623,185400,129901190,5400,5400,5400,5400,0
20230623,185300,129901190,5400,5400,5400,5400,0
20230623,185200,129901190,5400,5400,5400,5400,0
20230623,185100,129901190,5400,5400,5400,5400,0
20230623,185000,129901190,5400,5400,5400,5400,0
20230623,184900,129901190,5400,5400,5400,5400,0
20230623,184800,129901190,5400,5400,5400,5400,0
20230623,184700,129901190,5400,5400,5400,5400,0
20230623,184600,129901190,5400,5400,5400,5400,0
20230623,184500,129901190,5400,5400,5400,5400,0
20230623,184400,129901190,5400,5400,5400,5400,0
20230623,184300,129901190,5400,5400,5400,5400,0
20230623,184200,129901190,5400,5400,5400,5400,0
20230623,184100,129901190,5400,5400,5400,5400,0
20230623,184000,129901190,5400,5400,5400,5400,0
20230623,183900,129901190,5400,5400,5400,5400,0
20230623,183800,129901190,5400,5400,5400,5400,0
20230623,183700,129901190,5400,5400,5400,5400,692
20230623,183600,129901190,5400,5400,5400,5400,0
20230623,183500,129901190,5400,5400,5400,5400,0
20230623,183400,129901190,5400,5400,5400,5400,0
20230623,183300,129901190,5400,5400,5400,5400,0
20230623,183200,129901190,5400,5400,5400,5400,0
20230623,183100,129901190,5400,5400,5400,5400,0
20230623,183000,129901190,5400,5400,5400,5400,0
20230623,182900,129901190,5400,5400,5400,5400,0
20230623,182800,129901190,5400,5400,5400,5400,0
20230623,182700,129901190,5400,5400,5400,5400,0
20230623,182600,129901190,5400,5400,5400,5400,0
20230623,182500,129901190,5400,5400,5400,5400,0
20230623,182400,129901190,5400,5400,5400,5400,0
20230623,182300,129901190,5400,5400,5400,5400,0
20230623,182200,129901190,5400,5400,5400,5400,0
20230623,182100,129901190,5400,5400,5400,5400,0
20230623,182000,129901190,5400,5400,5400,5400,0
20230623,181900,129901190,5400,5400,5400,5400,0
20230623,181800,129901190,5400,5400,5400,5400,0
20230623,181700,129901190,5400,5400,5400,5400,0
20230623,181600,129901190,5400,5400,5400,5400,0
20230623,181500,129901190,5400,5400,5400,5400,0
20230623,181400,129901190,5400,5400,5400,5400,0
20230623,181300,129901190,5400,5400,5400,5400,0
20230623,181200,129901190,5400,5400,5400,5400,0
20230623,181100,129901190,5400,5400,5400,5400,0
20230623,181000,129901190,5400,5400,5400,5400,0
20230623,180900,129901190,5400,5400,5400,5400,0
20230623,180800,129901190,5400,5400,5400,5400,0
20230623,180700,129901190,5400,5400,5400,5400,692
20230623,180600,129901190,5400,5400,5400,5400,0
20230623,180500,129901190,5400,5400,5400,5400,0
20230623,180400,129901190,5400,5400,5400,5400,0
20230623,180300,129901190,5400,5400,5400,5400,0
20230623,180200,129901190,5400,5400,5400,5400,0
20230623,180100,129901190,5400,5400,5400,5400,0
20230623,180000,129901190,5400,5400,5400,5400,0
20230623,175900,129901190,5400,5400,5400,5400,0
20230623,175800,129901190,5400,5400,5400,5400,0
20230623,175700,129901190,5400,5400,5400,5400,0
20230623,175600,129901190,5400,5400,5400,5400,0
20230623,175500,129901190,5400,5400,5400,5400,0
20230623,175400,129901190,5400,5400,5400,5400,0
20230623,175300,129901190,5400,5400,5400,5400,0
20230623,175200,129901190,5400,5400,5400,5400,0
20230623,175100,129901190,5400,5400,5400,5400,0
20230623,175000,129901190,5400,5400,5400,5400,0
20230623,174900,129901190,5400,5400,5400,5400,0
20230623,174800,129901190,5400,5400,5400,5400,0
20230623,174700,129901190,5400,5400,5400,5400,0
20230623,174600,129901190,5400,5400,5400,5400,0
20230623,174500,129901190,5400,5400,5400,5400,0
20230623,174400,129901190,5400,5400,5400,5400,0
20230623,174300,129901190,5400,5400,5400,5400,0
20230623,174200,129901190,5400,5400,5400,5400,0
20230623,174100,129901190,5400,5400,5400,5400,0
20230623,174000,129901190,5400,5400,5400,5400,0
20230623,173900,129901190,5400,5400,5400,5400,0
20230623,173800,129901190,5400,5400,5400,5400,0
20230623,173700,129901190,5400,5400,5400,5400,692
20230623,173600,129901190,5400,5400,5400,5400,0
20230623,173500,129901190,5400,5400,5400,5400,0
20230623,173400,129901190,5400,5400,5400,5400,0
20230623,173300,129901190,5400,5400,5400,5400,0
20230623,173200,129901190,5400,5400,5400,5400,0
20230623,173100,129901190,5400,5400,5400,5400,0
20230623,173000,129901190,5400,5400,5400,5400,0
20230623,172900,129901190,5400,5400,5400,5400,0
20230623,172800,129901190,5400,5400,5400,5400,0
20230623,172700,129901190,5400,5400,5400,5400,0
20230623,172600,129901190,5400,5400,5400,5400,0
20230623,172500,129901190,5400,5400,5400,5400,0
20230623,172400,129901190,5400,5400,5400,5400,0
20230623,172300,129901190,5400,5400,5400,5400,0
20230623,172200,129901190,5400,5400,5400,5400,0
20230623,172100,129901190,5400,5400,5400,5400,0
20230623,172000,129901190,5400,5400,5400,5400,0
20230623,171900,129901190,5400,5400,5400,5400,0
20230623,171800,129901190,5400,5400,5400,5400,0
20230623,171700,129901190,5400,5400,5400,5400,0
20230623,171600,129901190,5400,5400,5400,5400,0
20230623,171500,129901190,5400,5400,5400,5400,0
20230623,171400,129901190,5400,5400,5400,5400,0
20230623,171300,129901190,5400,5400,5400,5400,0
20230623,171200,129901190,5400,5400,5400,5400,0
20230623,171100,129901190,5400,5400,5400,5400,0
20230623,171000,129901190,5400,5400,5400,5400,0
20230623,170900,129901190,5400,5400,5400,5400,0
20230623,170800,129901190,5400,5400,5400,5400,0
20230623,170700,129901190,5400,5400,5400,5400,692
20230623,170600,129901190,5400,5400,5400,5400,0
20230623,170500,129901190,5400,5400,5400,5400,0
20230623,170400,129901190,5400,5400,5400,5400,0
20230623,170300,129901190,5400,5400,5400,5400,0
20230623,170200,129901190,5400,5400,5400,5400,0
20230623,170100,129901190,5400,5400,5400,5400,0
20230623,170000,129901190,5400,5400,5400,5400,0
20230623,165900,129901190,5400,5400,5400,5400,0
20230623,165800,129901190,5400,5400,5400,5400,0
20230623,165700,129901190,5400,5400,5400,5400,0
20230623,165600,129901190,5400,5400,5400,5400,0
20230623,165500,129901190,5400,5400,5400,5400,0
20230623,165400,129901190,5400,5400,5400,5400,0
20230623,165300,129901190,5400,5400,5400,5400,0
20230623,165200,129901190,5400,5400,5400,5400,0
20230623,165100,129901190,5400,5400,5400,5400,0
20230623,165000,129901190,5400,5400,5400,5400,0
20230623,164900,129901190,5400,5400,5400,5400,0
20230623,164800,129901190,5400,5400,5400,5400,0
20230623,164700,129901190,5400,5400,5400,5400,0
20230623,164600,129901190,5400,5400,5400,5400,0
20230623,164500,129901190,5400,5400,5400,5400,0
20230623,164400,129901190,5400,5400,5400,5400,0
20230623,164300,129901190,5400,5400,5400,5400,0
20230623,164200,129901190,5400,5400,5400,5400,0
20230623,164100,129901190,5400,5400,5400,5400,0
20230623,164000,129901190,5400,5400,5400,5400,0
20230623,163900,129901190,5400,5400,5400,5400,0
20230623,163800,129901190,5400,5400,5400,5400,0
20230623,163700,129901190,5400,5400,5400,5400,692
20230623,163600,129901190,5400,5400,5400,5400,0
20230623,163500,129901190,5400,5400,5400,5400,0
20230623,163400,129901190,5400,5400,5400,5400,0
20230623,163300,129901190,5400,5400,5400,5400,0
20230623,163200,129901190,5400,5400,5400,5400,0
20230623,163100,129901190,5400,5400,5400,5400,0
20230623,163000,129901190,5400,5400,5400,5400,0
20230623,162900,129901190,5400,5400,5400,5400,0
20230623,162800,129901190,5400,5400,5400,5400,0
20230623,162700,129901190,5400,5400,5400,5400,0
20230623,162600,129901190,5400,5400,5400,5400,0
20230623,162500,129901190,5400,5400,5400,5400,0
20230623,162400,129901190,5400,5400,5400,5400,0
20230623,162300,129901190,5400,5400,5400,5400,0
20230623,162200,129901190,5400,5400,5400,5400,0
20230623,162100,129901190,5400,5400,5400,5400,0
20230623,162000,129901190,5400,5400,5400,5400,0
20230623,161900,129901190,5400,5400,5400,5400,0
20230623,161800,129901190,5400,5400,5400,5400,0
20230623,161700,129901190,5400,5400,5400,5400,0
20230623,161600,129901190,5400,5400,5400,5400,0
20230623,161500,129901190,5400,5400,5400,5400,0
20230623,161400,129901190,5400,5400,5400,5400,0
20230623,161300,129901190,5400,5400,5400,5400,0
20230623,161200,129901190,5400,5400,5400,5400,0
20230623,161100,129901190,5400,5400,5400,5400,0
20230623,161000,129901190,5400,5400,5400,5400,0
20230623,160900,129901190,5400,5400,5400,5400,0
20230623,160800,129901190,5400,5400,5400,5400,0
20230623,160700,129901190,5400,5400,5400,5400,692
20230623,160600,129901190,5400,5400,5400,5400,0
20230623,160500,129901190,5400,5400,5400,5400,0
20230623,160400,129901190,5400,5400,5400,5400,0
20230623,160300,129901190,5400,5400,5400,5400,0
20230623,160200,129901190,5400,5400,5400,5400,0
20230623,160100,129901190,5400,5400,5400,5400,0
20230623,160000,129901190,5400,5400,5400,5400,0
20230623,155900,129901190,5400,5400,5400,5400,0
20230623,155800,129901190,5400,5400,5400,5400,0
20230623,155700,129901190,5400,5400,5400,5400,0
20230623,155600,129901190,5400,5400,5400,5400,0
20230623,155500,129901190,5400,5400,5400,5400,0
20230623,155400,129901190,5400,5400,5400,5400,0
20230623,155300,129901190,5400,5400,5400,5400,0
20230623,155200,129901190,5400,5400,5400,5400,0
20230623,155100,129901190,5400,5400,5400,5400,0
20230623,155000,129901190,5400,5400,5400,5400,0
20230623,154900,129901190,5400,5400,5400,5400,0
20230623,154800,129901190,5400,5400,5400,5400,0
20230623,154700,129901190,5400,5400,5400,5400,0
20230623,154600,129901190,5400,5400,5400,5400,0
20230623,154500,129901190,5400,5400,5400,5400,0
20230623,154400,129901190,5400,5400,5400,5400,0
20230623,154300,129901190,5400,5400,5400,5400,0
20230623,154200,129901190,5400,5400,5400,5400,0
20230623,154100,129901190,5400,5400,5400,5400,0
20230623,154000,129901190,5400,5400,5400,5400,0
20230623,153900,129901190,5400,5400,5400,5400,0
20230623,153800,129901190,5400,5400,5400,5400,0
20230623,153700,129901190,5400,5400,5400,5400,692
20230623,153600,129901190,5400,5400,5400,5400,0
20230623,153500,129901190,5400,5400,5400,5400,0
20230623,153400,129901190,5400,5400,5400,5400,0
20230623,153300,129901190,5400,5400,5400,5400,0
20230623,153200,129901190,5400,5400,5400,5400,0
20230623,153100,129901190,5400,5400,5400,5400,0
20230623,153000,129901190,5400,5400,5400,5400,692
20230623,152900,126164390,5400,5400,5400,5400,0
20230623,152800,126164390,5400,5400,5400,5400,0
20230623,152700,126164390,5400,5400,5400,5400,0
20230623,152600,126164390,5400,5400,5400,5400,0
20230623,152500,126164390,5400,5400,5400,5400,0
20230623,152400,126164390,5400,5400,5400,5400,0
20230623,152300,126164390,5400,5400,5400,5400,0
20230623,152200,126164390,5400,5400,5400,5400,0
20230623,152100,126164390,5400,5400,5400,5400,0
20230623,152000,126164390,5400,5400,5400,5400,0
20230623,151900,126164390,5400,5400,5400,5400,0
20230623,151800,126164390,5400,5400,5400,5400,0
20230623,151700,126164390,5400,5400,5400,5400,0
20230623,151600,126164390,5400,5400,5400,5400,0
20230623,151500,126164390,5400,5400,5400,5400,0
20230623,151400,126164390,5400,5400,5400,5400,0
20230623,151300,126164390,5400,5400,5400,5400,0
20230623,151200,126164390,5400,5400,5400,5400,1
20230623,151100,126158990,5400,5400,5400,5400,0
20230623,151000,126158990,5400,5400,5400,5400,0
20230623,150900,126158990,5400,5400,5400,5400,0
20230623,150800,126158990,5400,5390,5400,5370,91
20230623,150700,125668910,5400,5400,5400,5400,0
20230623,150600,125668910,5400,5400,5400,5400,0
20230623,150500,125668910,5400,5400,5400,5400,2
20230623,150400,125658110,5410,5410,5410,5410,101
20230623,150300,125111700,5410,5410,5410,5410,1
20230623,150200,125106290,5410,5410,5410,5410,0
20230623,150100,125106290,5410,5410,5410,5410,2
20230623,150000,125095470,5400,5410,5410,5400,6
20230623,145900,125063050,5400,5400,5400,5400,2
20230623,145800,125052250,5400,5400,5400,5400,10
20230623,145700,124998250,5410,5410,5410,5410,2
20230623,145600,124987430,5400,5400,5400,5400,0
20230623,145500,124987430,5400,5400,5400,5400,0
20230623,145400,124987430,5400,5400,5400,5400,430
20230623,145300,122665430,5400,5400,5400,5400,0
20230623,145200,122665430,5400,5400,5400,5400,0
20230623,145100,122665430,5400,5400,5400,5400,0
20230623,145000,122665430,5400,5400,5400,5400,0
20230623,144900,122665430,5400,5400,5400,5400,0
20230623,144800,122665430,5400,5400,5400,5400,0
20230623,144700,122665430,5400,5400,5400,5400,0
20230623,144600,122665430,5400,5400,5400,5400,0
20230623,144500,122665430,5400,5400,5400,5400,0
20230623,144400,122665430,5400,5400,5400,5400,0
20230623,144300,122665430,5400,5400,5400,5400,0
20230623,144200,122665430,5400,5390,5400,5390,4
20230623,144100,122643860,5400,5400,5400,5400,3
20230623,144000,122627660,5400,5400,5400,5400,1
20230623,143900,122622260,5380,5400,5400,5380,201
20230623,143800,121540860,5400,5400,5400,5400,0
20230623,143700,121540860,5400,5380,5400,5380,201
20230623,143600,120459460,5400,5400,5400,5400,0
20230623,143500,120459460,5400,5400,5400,5400,0
20230623,143400,120459460,5400,5400,5400,5400,0
20230623,143300,120459460,5400,5400,5400,5400,0
20230623,143200,120459460,5400,5400,5400,5400,0
20230623,143100,120459460,5400,5400,5400,5400,0
20230623,143000,120459460,5400,5400,5400,5400,0
20230623,142900,120459460,5400,5400,5400,5400,0
20230623,142800,120459460,5400,5400,5400,5400,0
20230623,142700,120459460,5400,5400,5400,5400,0
20230623,142600,120459460,5400,5400,5400,5400,0
20230623,142500,120459460,5400,5400,5400,5400,0
20230623,142400,120459460,5400,5400,5400,5400,0
20230623,142300,120459460,5400,5400,5400,5400,0
20230623,142200,120459460,5400,5400,5400,5400,0
20230623,142100,120459460,5400,5400,5400,5400,10
20230623,142000,120405460,5400,5400,5400,5400,0
20230623,141900,120405460,5400,5400,5400,5400,0
20230623,141800,120405460,5400,5400,5400,5400,0
20230623,141700,120405460,5400,5400,5400,5400,0
20230623,141600,120405460,5400,5390,5400,5390,3
20230623,141500,120389270,5400,5400,5400,5400,0
20230623,141400,120389270,5400,5400,5400,5400,0
20230623,141300,120389270,5400,5400,5400,5400,0
20230623,141200,120389270,5400,5400,5400,5400,0
20230623,141100,120389270,5400,5400,5400,5400,0
20230623,141000,120389270,5400,5400,5400,5400,0
20230623,140900,120389270,5400,5400,5400,5400,0
20230623,140800,120389270,5400,5400,5400,5400,0
20230623,140700,120389270,5400,5400,5400,5400,1
20230623,140600,120383870,5370,5370,5370,5370,517
20230623,140500,117607580,5360,5400,5400,5360,456
20230623,140400,115147420,5400,5400,5400,5400,0
20230623,140300,115147420,5400,5400,5400,5400,0
20230623,140200,115147420,5400,5400,5400,5400,0
20230623,140100,115147420,5400,5400,5400,5400,0
20230623,140000,115147420,5400,5400,5400,5400,0
20230623,135900,115147420,5400,5400,5400,5400,0
20230623,135800,115147420,5400,5400,5400,5400,0
20230623,135700,115147420,5400,5400,5400,5400,0
20230623,135600,115147420,5400,5400,5400,5400,0
20230623,135500,115147420,5400,5400,5400,5400,0
20230623,135400,115147420,5400,5370,5400,5370,35
20230623,135300,114959410,5400,5400,5400,5400,0
20230623,135200,114959410,5400,5400,5400,5400,0
20230623,135100,114959410,5400,5400,5400,5400,0
20230623,135000,114959410,5400,5400,5400,5400,0
20230623,134900,114959410,5400,5400,5400,5400,0
20230623,134800,114959410,5400,5400,5400,5400,0
20230623,134700,114959410,5400,5400,5400,5400,0
20230623,134600,114959410,5400,5400,5400,5400,0
20230623,134500,114959410,5400,5400,5400,5400,0
20230623,134400,114959410,5400,5400,5400,5400,0
20230623,134300,114959410,5400,5400,5400,5400,0
20230623,134200,114959410,5400,5400,5400,5400,0
20230623,134100,114959410,5400,5400,5400,5400,0
20230623,134000,114959410,5400,5400,5400,5400,0
20230623,133900,114959410,5400,5400,5400,5400,0
20230623,133800,114959410,5400,5400,5400,5400,0
20230623,133700,114959410,5400,5400,5400,5400,0
20230623,133600,114959410,5400,5400,5400,5400,0
20230623,133500,114959410,5400,5400,5400,5400,0
20230623,133400,114959410,5400,5400,5400,5400,1
20230623,133300,114954010,5360,5370,5370,5360,652
20230623,133200,111458990,5400,5400,5400,5400,0
20230623,133100,111458990,5400,5400,5400,5400,0
20230623,133000,111458990,5400,5400,5400,5400,0
20230623,132900,111458990,5400,5400,5400,5400,0
20230623,132800,111458990,5400,5400,5400,5400,0
20230623,132700,111458990,5400,5400,5400,5400,0
20230623,132600,111458990,5400,5400,5400,5400,0
20230623,132500,111458990,5400,5400,5400,5400,0
20230623,132400,111458990,5400,5400,5400,5400,0
20230623,132300,111458990,5400,5400,5400,5400,0
20230623,132200,111458990,5400,5400,5400,5400,0
20230623,132100,111458990,5400,5400,5400,5400,0
20230623,132000,111458990,5400,5400,5400,5400,0
20230623,131900,111458990,5400,5400,5400,5400,0
20230623,131800,111458990,5400,5400,5400,5400,0
20230623,131700,111458990,5400,5400,5400,5400,0
20230623,131600,111458990,5400,5400,5400,5400,0
20230623,131500,111458990,5400,5400,5400,5400,0
20230623,131400,111458990,5400,5400,5400,5400,1
20230623,131300,111453590,5380,5380,5380,5380,125
20230623,131200,110781090,5430,5430,5430,5430,0
20230623,131100,110781090,5430,5430,5430,5430,0
20230623,131000,110781090,5430,5430,5430,5430,0
20230623,130900,110781090,5430,5430,5430,5430,0
20230623,130800,110781090,5430,5430,5430,5430,0
20230623,130700,110781090,5430,5430,5430,5430,0
20230623,130600,110781090,5430,5430,5430,5430,0
20230623,130500,110781090,5430,5430,5430,5430,0
20230623,130400,110781090,5430,5430,5430,5430,0
20230623,130300,110781090,5430,5430,5430,5430,5
20230623,130200,110753940,5380,5380,5380,5380,0
20230623,130100,110753940,5380,5390,5390,5380,300
20230623,130000,109137320,5430,5430,5430,5430,1
20230623,125900,109131890,5400,5400,5400,5400,123
20230623,125800,108467690,5420,5420,5420,5420,0
20230623,125700,108467690,5420,5420,5420,5420,0
20230623,125600,108467690,5420,5420,5420,5420,68
20230623,125500,108099130,5420,5420,5420,5420,0
20230623,125400,108099130,5420,5420,5420,5420,0
20230623,125300,108099130,5420,5420,5420,5420,9
20230623,125200,108050350,5410,5410,5410,5410,22
20230623,125100,107931330,5400,5400,5400,5400,0
20230623,125000,107931330,5400,5400,5400,5400,0
20230623,124900,107931330,5400,5400,5400,5400,0
20230623,124800,107931330,5400,5400,5400,5400,1
20230623,124700,107925930,5410,5410,5410,5410,50
20230623,124600,107655430,5410,5410,5410,5410,0
20230623,124500,107655430,5410,5410,5410,5410,30
20230623,124400,107493130,5410,5410,5410,5410,10
20230623,124300,107439030,5410,5410,5410,5410,20
20230623,124200,107330830,5410,5400,5410,5400,600
20230623,124100,104090590,5390,5390,5390,5390,289
20230623,124000,102532880,5400,5400,5400,5400,0
20230623,123900,102532880,5400,5400,5400,5400,0
20230623,123800,102532880,5400,5400,5400,5400,0
20230623,123700,102532880,5400,5400,5400,5400,0
20230623,123600,102532880,5400,5400,5400,5400,0
20230623,123500,102532880,5400,5400,5400,5400,0
20230623,123400,102532880,5400,5400,5400,5400,0
20230623,123300,102532880,5400,5400,5400,5400,0
20230623,123200,102532880,5400,5400,5400,5400,0
20230623,123100,102532880,5400,5400,5400,5400,0
20230623,123000,102532880,5400,5400,5400,5400,0
20230623,122900,102532880,5400,5400,5400,5400,0
20230623,122800,102532880,5400,5400,5400,5400,0
20230623,122700,102532880,5400,5400,5400,5400,21
20230623,122600,102419480,5400,5400,5400,5400,0
20230623,122500,102419480,5400,5400,5400,5400,3
20230623,122400,102403280,5400,5400,5400,5400,0
20230623,122300,102403280,5400,5400,5400,5400,0
20230623,122200,102403280,5400,5400,5400,5400,0
20230623,122100,102403280,5400,5400,5400,5400,0
20230623,122000,102403280,5400,5400,5400,5400,1
20230623,121900,102397880,5380,5380,5380,5380,20
20230623,121800,102290280,5400,5400,5400,5400,0
20230623,121700,102290280,5400,5400,5400,5400,0
20230623,121600,102290280,5400,5400,5400,5400,0
20230623,121500,102290280,5400,5400,5400,5400,0
20230623,121400,102290280,5400,5400,5400,5400,0
20230623,121300,102290280,5400,5400,5400,5400,1
20230623,121200,102284880,5400,5400,5400,5400,2
20230623,121100,102274080,5400,5400,5400,5400,0
20230623,121000,102274080,5400,5400,5400,5400,0
20230623,120900,102274080,5400,5400,5400,5400,0
20230623,120800,102274080,5400,5400,5400,5400,0
20230623,120700,102274080,5400,5400,5400,5400,3
20230623,120600,102257880,5400,5400,5400,5400,3
20230623,120500,102241680,5390,5390,5390,5390,950
20230623,120400,97121180,5390,5390,5390,5390,0
20230623,120300,97121180,5390,5390,5390,5390,1
20230623,120200,97115790,5380,5380,5380,5380,129
20230623,120100,96421770,5380,5380,5380,5380,2
20230623,120000,96411010,5380,5380,5380,5380,0
20230623,115900,96411010,5380,5380,5380,5380,20
20230623,115800,96303410,5380,5380,5380,5380,0
20230623,115700,96303410,5380,5370,5380,5370,32
20230623,115600,96131260,5360,5370,5370,5360,59
20230623,115500,95814930,5380,5380,5380,5380,0
20230623,115400,95814930,5380,5380,5380,5380,0
20230623,115300,95814930,5380,5380,5380,5380,0
20230623,115200,95814930,5380,5380,5380,5380,0
20230623,115100,95814930,5380,5380,5380,5380,30
20230623,115000,95653530,5380,5380,5380,5380,0
20230623,114900,95653530,5380,5370,5380,5370,42
20230623,114800,95427980,5370,5370,5370,5370,70
20230623,114700,95052080,5370,5370,5370,5370,1
20230623,114600,95046710,5360,5360,5360,5360,71
20230623,114500,94666150,5360,5360,5360,5360,0
20230623,114400,94666150,5360,5360,5360,5360,0
20230623,114300,94666150,5360,5360,5360,5360,1
20230623,114200,94660790,5340,5340,5340,5340,2
20230623,114100,94650110,5350,5350,5350,5350,0
20230623,114000,94650110,5350,5350,5350,5350,3
20230623,113900,94634060,5350,5350,5350,5350,3
20230623,113800,94618010,5350,5350,5350,5350,2
20230623,113700,94607310,5360,5360,5360,5360,0
20230623,113600,94607310,5360,5360,5360,5360,2
20230623,113500,94596590,5370,5370,5370,5370,0
20230623,113400,94596590,5370,5370,5370,5370,0
20230623,113300,94596590,5370,5370,5370,5370,0
20230623,113200,94596590,5370,5370,5370,5370,1
20230623,113100,94591220,5340,5340,5340,5340,0
20230623,113000,94591220,5340,5340,5340,5340,0
20230623,112900,94591220,5340,5350,5350,5340,1182
20230623,112800,88279330,5350,5350,5350,5350,100
20230623,112700,87744330,5350,5350,5350,5350,0
20230623,112600,87744330,5350,5350,5350,5350,0
20230623,112500,87744330,5350,5350,5350,5350,101
20230623,112400,87203980,5350,5350,5350,5350,0
20230623,112300,87203980,5350,5350,5350,5350,468
20230623,112200,84700180,5350,5350,5350,5350,1000
20230623,112100,79350180,5350,5350,5350,5350,0
20230623,112000,79350180,5350,5350,5350,5350,0
20230623,111900,79350180,5350,5350,5350,5350,0
20230623,111800,79350180,5350,5350,5350,5350,7
20230623,111700,79312730,5370,5370,5370,5370,0
20230623,111600,79312730,5370,5370,5370,5370,1
20230623,111500,79307360,5360,5370,5370,5360,686
20230623,111400,75629400,5370,5370,5370,5370,0
20230623,111300,75629400,5370,5370,5370,5370,1
20230623,111200,75624030,5360,5370,5370,5360,753
20230623,111100,71586950,5380,5380,5380,5380,0
20230623,111000,71586950,5380,5380,5380,5380,1
20230623,110900,71581570,5350,5350,5350,5350,0
20230623,110800,71581570,5350,5350,5350,5350,0
20230623,110700,71581570,5350,5350,5350,5350,0
20230623,110600,71581570,5350,5360,5360,5350,162
20230623,110500,70713320,5390,5390,5390,5390,0
20230623,110400,70713320,5390,5390,5390,5390,0
20230623,110300,70713320,5390,5390,5390,5390,10
20230623,110200,70659420,5360,5360,5360,5360,0
20230623,110100,70659420,5360,5360,5360,5360,500
20230623,110000,67979420,5360,5380,5400,5360,1050
20230623,105900,62347910,5400,5400,5400,5400,0
20230623,105800,62347910,5400,5400,5400,5400,0
20230623,105700,62347910,5400,5400,5400,5400,2
20230623,105600,62337110,5410,5410,5410,5410,0
20230623,105500,62337110,5410,5400,5410,5400,5
20230623,105400,62310080,5410,5410,5410,5410,0
20230623,105300,62310080,5410,5410,5410,5410,0
20230623,105200,62310080,5410,5410,5410,5410,0
20230623,105100,62310080,5410,5400,5410,5400,54
20230623,105000,62018200,5380,5380,5380,5380,0
20230623,104900,62018200,5380,5380,5380,5380,139
20230623,104800,61270380,5410,5410,5410,5410,0
20230623,104700,61270380,5410,5420,5420,5380,103
20230623,104600,60716130,5420,5420,5420,5420,0
20230623,104500,60716130,5420,5420,5420,5420,0
20230623,104400,60716130,5420,5420,5420,5420,0
20230623,104300,60716130,5420,5420,5420,5420,0
20230623,104200,60716130,5420,5420,5420,5420,0
20230623,104100,60716130,5420,5420,5420,5420,0
20230623,104000,60716130,5420,5380,5420,5380,131
20230623,103900,60011270,5380,5380,5380,5380,871
20230623,103800,55325290,5390,5390,5390,5390,626
20230623,103700,51951150,5430,5430,5430,5430,0
20230623,103600,51951150,5430,5430,5430,5430,0
20230623,103500,51951150,5430,5430,5430,5430,0
20230623,103400,51951150,5430,5430,5430,5430,0
20230623,103300,51951150,5430,5430,5430,5430,0
20230623,103200,51951150,5430,5430,5430,5430,0
20230623,103100,51951150,5430,5400,5430,5400,7
20230623,103000,51913290,5440,5440,5440,5440,0
20230623,102900,51913290,5440,5440,5440,5440,0
20230623,102800,51913290,5440,5440,5440,5440,0
20230623,102700,51913290,5440,5440,5440,5440,0
20230623,102600,51913290,5440,5440,5440,5440,0
20230623,102500,51913290,5440,5440,5440,5440,0
20230623,102400,51913290,5440,5440,5440,5440,2
20230623,102300,51902410,5400,5400,5400,5400,0
20230623,102200,51902410,5400,5410,5410,5400,216
20230623,102100,50735670,5450,5450,5450,5450,0
20230623,102000,50735670,5450,5450,5450,5450,0
20230623,101900,50735670,5450,5440,5450,5440,9
20230623,101800,50686660,5440,5440,5440,5440,0
20230623,101700,50686660,5440,5440,5440,5440,0
20230623,101600,50686660,5440,5440,5440,5440,0
20230623,101500,50686660,5440,5440,5440,5440,0
20230623,101400,50686660,5440,5440,5440,5440,0
20230623,101300,50686660,5440,5440,5440,5440,2
20230623,101200,50675780,5460,5460,5460,5450,19
20230623,101100,50572100,5460,5410,5470,5410,165
20230623,101000,49674370,5410,5410,5410,5410,1
20230623,100900,49668960,5410,5410,5410,5410,7
20230623,100800,49631090,5410,5410,5410,5410,0
20230623,100700,49631090,5410,5380,5410,5380,181
20230623,100600,48657280,5380,5390,5390,5380,108
20230623,100500,48075930,5390,5390,5390,5390,0
20230623,100400,48075930,5390,5390,5390,5390,0
20230623,100300,48075930,5390,5390,5390,5390,0
20230623,100200,48075930,5390,5400,5400,5380,711
20230623,100100,44246810,5400,5420,5430,5400,1662
20230623,100000,35265270,5420,5420,5420,5420,587
20230623,095900,32083730,5420,5420,5420,5420,31
20230623,095800,31915710,5440,5440,5440,5440,0
20230623,095700,31915710,5440,5440,5440,5440,2
20230623,095600,31904830,5430,5440,5440,5430,9
20230623,095500,31855930,5440,5440,5440,5440,0
20230623,095400,31855930,5440,5440,5440,5440,30
20230623,095300,31692730,5460,5460,5460,5460,5
20230623,095200,31665430,5460,5460,5460,5460,0
20230623,095100,31665430,5460,5460,5460,5460,0
20230623,095000,31665430,5460,5460,5460,5460,0
20230623,094900,31665430,5460,5450,5460,5450,6
20230623,094800,31632720,5460,5460,5460,5460,0
20230623,094700,31632720,5460,5460,5460,5460,0
20230623,094600,31632720,5460,5460,5460,5460,0
20230623,094500,31632720,5460,5460,5460,5460,0
20230623,094400,31632720,5460,5460,5460,5460,0
20230623,094300,31632720,5460,5460,5460,5460,0
20230623,094200,31632720,5460,5460,5460,5460,0
20230623,094100,31632720,5460,5460,5460,5460,0
20230623,094000,31632720,5460,5460,5460,5460,1
20230623,093900,31627260,5440,5440,5440,5440,205
20230623,093800,30512060,5460,5460,5460,5460,0
20230623,093700,30512060,5460,5460,5460,5460,0
20230623,093600,30512060,5460,5460,5460,5460,0
20230623,093500,30512060,5460,5460,5460,5460,0
20230623,093400,30512060,5460,5460,5460,5460,0
20230623,093300,30512060,5460,5460,5460,5460,1
20230623,093200,30506600,5440,5440,5440,5440,0
20230623,093100,30506600,5440,5440,5440,5440,0
20230623,093000,30506600,5440,5430,5440,5430,683
20230623,092900,26791390,5440,5440,5440,5440,0
20230623,092800,26791390,5440,5440,5440,5430,767
20230623,092700,22621370,5450,5450,5450,5450,338
20230623,092600,20779270,5470,5470,5470,5470,0
20230623,092500,20779270,5470,5470,5470,5470,73
20230623,092400,20379960,5470,5450,5470,5450,186
20230623,092300,19366240,5460,5460,5460,5460,0
20230623,092200,19366240,5460,5460,5460,5460,0
20230623,092100,19366240,5460,5460,5460,5460,0
20230623,092000,19366240,5460,5460,5460,5460,0
20230623,091900,19366240,5460,5460,5460,5460,683
20230623,091800,15637060,5470,5470,5470,5470,93
20230623,091700,15128350,5470,5470,5470,5470,1
20230623,091600,15122880,5460,5460,5460,5460,0
20230623,091500,15122880,5460,5460,5460,5460,0
20230623,091400,15122880,5460,5460,5460,5460,0
20230623,091300,15122880,5460,5470,5470,5460,323
20230623,091200,13358410,5490,5460,5490,5460,65
20230623,091100,13003480,5500,5500,5500,5500,0
20230623,091000,13003480,5500,5500,5500,5500,1
20230623,090900,12997980,5460,5480,5480,5460,619
20230623,090800,9611840,5480,5490,5490,5480,252
20230623,090700,8228570,5490,5500,5500,5490,51
20230623,090600,7948540,5500,5500,5500,5500,0
20230623,090500,7948540,5500,5490,5500,5490,126
20230623,090400,7256010,5500,5500,5500,5500,0
20230623,090300,7256010,5500,5500,5500,5500,1
20230623,090200,7250510,5470,5500,5500,5470,1178
20230623,090100,786820,5510,5510,5510,5510,43
20230623,090000,549890,5560,5490,5580,5490,100