KissMeData/017650/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185100,81730970,9360,9360,9360,9360,6
20230620,185000,81730970,9360,9360,9360,9360,0
20230620,184900,81730970,9360,9360,9360,9360,0
20230620,184800,81730970,9360,9360,9360,9360,0
20230620,184700,81730970,9360,9360,9360,9360,0
20230620,184600,81730970,9360,9360,9360,9360,0
20230620,184500,81730970,9360,9360,9360,9360,0
20230620,184400,81730970,9360,9360,9360,9360,0
20230620,184300,81730970,9360,9360,9360,9360,0
20230620,184200,81730970,9360,9360,9360,9360,0
20230620,184100,81730970,9360,9360,9360,9360,0
20230620,184000,81730970,9360,9360,9360,9360,0
20230620,183900,81730970,9360,9360,9360,9360,0
20230620,183800,81730970,9360,9360,9360,9360,0
20230620,183700,81730970,9360,9360,9360,9360,0
20230620,183600,81730970,9360,9360,9360,9360,0
20230620,183500,81730970,9360,9360,9360,9360,0
20230620,183400,81730970,9360,9360,9360,9360,0
20230620,183300,81730970,9360,9360,9360,9360,0
20230620,183200,81730970,9360,9360,9360,9360,0
20230620,183100,81730970,9360,9360,9360,9360,0
20230620,183000,81730970,9360,9360,9360,9360,0
20230620,182900,81730970,9360,9360,9360,9360,0
20230620,182800,81730970,9360,9360,9360,9360,0
20230620,182700,81730970,9360,9360,9360,9360,0
20230620,182600,81730970,9360,9360,9360,9360,0
20230620,182500,81730970,9360,9360,9360,9360,0
20230620,182400,81730970,9360,9360,9360,9360,0
20230620,182300,81730970,9360,9360,9360,9360,0
20230620,182200,81730970,9360,9360,9360,9360,0
20230620,182100,81730970,9360,9360,9360,9360,6
20230620,182000,81730970,9360,9360,9360,9360,0
20230620,181900,81730970,9360,9360,9360,9360,0
20230620,181800,81730970,9360,9360,9360,9360,0
20230620,181700,81730970,9360,9360,9360,9360,0
20230620,181600,81730970,9360,9360,9360,9360,0
20230620,181500,81730970,9360,9360,9360,9360,0
20230620,181400,81730970,9360,9360,9360,9360,0
20230620,181300,81730970,9360,9360,9360,9360,0
20230620,181200,81730970,9360,9360,9360,9360,0
20230620,181100,81730970,9360,9360,9360,9360,0
20230620,181000,81730970,9360,9360,9360,9360,0
20230620,180900,81730970,9360,9360,9360,9360,0
20230620,180800,81730970,9360,9360,9360,9360,0
20230620,180700,81730970,9360,9360,9360,9360,0
20230620,180600,81730970,9360,9360,9360,9360,0
20230620,180500,81730970,9360,9360,9360,9360,0
20230620,180400,81730970,9360,9360,9360,9360,0
20230620,180300,81730970,9360,9360,9360,9360,0
20230620,180200,81730970,9360,9360,9360,9360,0
20230620,180100,81730970,9360,9360,9360,9360,0
20230620,180000,81730970,9360,9360,9360,9360,0
20230620,175900,81730970,9360,9360,9360,9360,0
20230620,175800,81730970,9360,9360,9360,9360,0
20230620,175700,81730970,9360,9360,9360,9360,0
20230620,175600,81730970,9360,9360,9360,9360,0
20230620,175500,81730970,9360,9360,9360,9360,0
20230620,175400,81730970,9360,9360,9360,9360,0
20230620,175300,81730970,9360,9360,9360,9360,0
20230620,175200,81730970,9360,9360,9360,9360,0
20230620,175100,81730970,9360,9360,9360,9360,6
20230620,175000,81730970,9360,9360,9360,9360,0
20230620,174900,81730970,9360,9360,9360,9360,0
20230620,174800,81730970,9360,9360,9360,9360,0
20230620,174700,81730970,9360,9360,9360,9360,0
20230620,174600,81730970,9360,9360,9360,9360,0
20230620,174500,81730970,9360,9360,9360,9360,0
20230620,174400,81730970,9360,9360,9360,9360,0
20230620,174300,81730970,9360,9360,9360,9360,0
20230620,174200,81730970,9360,9360,9360,9360,0
20230620,174100,81730970,9360,9360,9360,9360,0
20230620,174000,81730970,9360,9360,9360,9360,0
20230620,173900,81730970,9360,9360,9360,9360,0
20230620,173800,81730970,9360,9360,9360,9360,0
20230620,173700,81730970,9360,9360,9360,9360,0
20230620,173600,81730970,9360,9360,9360,9360,0
20230620,173500,81730970,9360,9360,9360,9360,0
20230620,173400,81730970,9360,9360,9360,9360,0
20230620,173300,81730970,9360,9360,9360,9360,0
20230620,173200,81730970,9360,9360,9360,9360,0
20230620,173100,81730970,9360,9360,9360,9360,0
20230620,173000,81730970,9360,9360,9360,9360,0
20230620,172900,81730970,9360,9360,9360,9360,0
20230620,172800,81730970,9360,9360,9360,9360,0
20230620,172700,81730970,9360,9360,9360,9360,0
20230620,172600,81730970,9360,9360,9360,9360,0
20230620,172500,81730970,9360,9360,9360,9360,0
20230620,172400,81730970,9360,9360,9360,9360,0
20230620,172300,81730970,9360,9360,9360,9360,0
20230620,172200,81730970,9360,9360,9360,9360,0
20230620,172100,81730970,9360,9360,9360,9360,6
20230620,172000,81730970,9360,9360,9360,9360,0
20230620,171900,81730970,9360,9360,9360,9360,0
20230620,171800,81730970,9360,9360,9360,9360,0
20230620,171700,81730970,9360,9360,9360,9360,0
20230620,171600,81730970,9360,9360,9360,9360,0
20230620,171500,81730970,9360,9360,9360,9360,0
20230620,171400,81730970,9360,9360,9360,9360,0
20230620,171300,81730970,9360,9360,9360,9360,0
20230620,171200,81730970,9360,9360,9360,9360,0
20230620,171100,81730970,9360,9360,9360,9360,0
20230620,171000,81730970,9360,9360,9360,9360,0
20230620,170900,81730970,9360,9360,9360,9360,0
20230620,170800,81730970,9360,9360,9360,9360,0
20230620,170700,81730970,9360,9360,9360,9360,0
20230620,170600,81730970,9360,9360,9360,9360,0
20230620,170500,81730970,9360,9360,9360,9360,0
20230620,170400,81730970,9360,9360,9360,9360,0
20230620,170300,81730970,9360,9360,9360,9360,0
20230620,170200,81730970,9360,9360,9360,9360,0
20230620,170100,81730970,9360,9360,9360,9360,0
20230620,170000,81730970,9360,9360,9360,9360,0
20230620,165900,81730970,9360,9360,9360,9360,0
20230620,165800,81730970,9360,9360,9360,9360,0
20230620,165700,81730970,9360,9360,9360,9360,0
20230620,165600,81730970,9360,9360,9360,9360,0
20230620,165500,81730970,9360,9360,9360,9360,0
20230620,165400,81730970,9360,9360,9360,9360,0
20230620,165300,81730970,9360,9360,9360,9360,0
20230620,165200,81730970,9360,9360,9360,9360,0
20230620,165100,81730970,9360,9360,9360,9360,6
20230620,165000,81730970,9360,9360,9360,9360,0
20230620,164900,81730970,9360,9360,9360,9360,0
20230620,164800,81730970,9360,9360,9360,9360,0
20230620,164700,81730970,9360,9360,9360,9360,0
20230620,164600,81730970,9360,9360,9360,9360,0
20230620,164500,81730970,9360,9360,9360,9360,0
20230620,164400,81730970,9360,9360,9360,9360,0
20230620,164300,81730970,9360,9360,9360,9360,0
20230620,164200,81730970,9360,9360,9360,9360,0
20230620,164100,81730970,9360,9360,9360,9360,0
20230620,164000,81730970,9360,9360,9360,9360,0
20230620,163900,81730970,9360,9360,9360,9360,0
20230620,163800,81730970,9360,9360,9360,9360,0
20230620,163700,81730970,9360,9360,9360,9360,0
20230620,163600,81730970,9360,9360,9360,9360,0
20230620,163500,81730970,9360,9360,9360,9360,0
20230620,163400,81730970,9360,9360,9360,9360,0
20230620,163300,81730970,9360,9360,9360,9360,0
20230620,163200,81730970,9360,9360,9360,9360,0
20230620,163100,81730970,9360,9360,9360,9360,0
20230620,163000,81730970,9360,9360,9360,9360,0
20230620,162900,81730970,9360,9360,9360,9360,0
20230620,162800,81730970,9360,9360,9360,9360,0
20230620,162700,81730970,9360,9360,9360,9360,0
20230620,162600,81730970,9360,9360,9360,9360,0
20230620,162500,81730970,9360,9360,9360,9360,0
20230620,162400,81730970,9360,9360,9360,9360,0
20230620,162300,81730970,9360,9360,9360,9360,0
20230620,162200,81730970,9360,9360,9360,9360,0
20230620,162100,81730970,9360,9360,9360,9360,6
20230620,162000,81730970,9360,9360,9360,9360,0
20230620,161900,81730970,9360,9360,9360,9360,0
20230620,161800,81730970,9360,9360,9360,9360,0
20230620,161700,81730970,9360,9360,9360,9360,0
20230620,161600,81730970,9360,9360,9360,9360,0
20230620,161500,81730970,9360,9360,9360,9360,0
20230620,161400,81730970,9360,9360,9360,9360,0
20230620,161300,81730970,9360,9360,9360,9360,0
20230620,161200,81730970,9360,9360,9360,9360,0
20230620,161100,81730970,9360,9360,9360,9360,0
20230620,161000,81730970,9360,9360,9360,9360,0
20230620,160900,81730970,9360,9360,9360,9360,0
20230620,160800,81730970,9360,9360,9360,9360,0
20230620,160700,81730970,9360,9360,9360,9360,0
20230620,160600,81730970,9360,9360,9360,9360,0
20230620,160500,81730970,9360,9360,9360,9360,0
20230620,160400,81730970,9360,9360,9360,9360,0
20230620,160300,81730970,9360,9360,9360,9360,0
20230620,160200,81730970,9360,9360,9360,9360,0
20230620,160100,81730970,9360,9360,9360,9360,0
20230620,160000,81730970,9360,9360,9360,9360,0
20230620,155900,81730970,9360,9360,9360,9360,0
20230620,155800,81730970,9360,9360,9360,9360,0
20230620,155700,81730970,9360,9360,9360,9360,0
20230620,155600,81730970,9360,9360,9360,9360,0
20230620,155500,81730970,9360,9360,9360,9360,0
20230620,155400,81730970,9360,9360,9360,9360,0
20230620,155300,81730970,9360,9360,9360,9360,0
20230620,155200,81730970,9360,9360,9360,9360,0
20230620,155100,81730970,9360,9360,9360,9360,6
20230620,155000,81730970,9360,9360,9360,9360,0
20230620,154900,81730970,9360,9360,9360,9360,0
20230620,154800,81730970,9360,9360,9360,9360,0
20230620,154700,81730970,9360,9360,9360,9360,0
20230620,154600,81730970,9360,9360,9360,9360,0
20230620,154500,81730970,9360,9360,9360,9360,0
20230620,154400,81730970,9360,9360,9360,9360,0
20230620,154300,81730970,9360,9360,9360,9360,0
20230620,154200,81730970,9360,9360,9360,9360,0
20230620,154100,81730970,9360,9360,9360,9360,0
20230620,154000,81730970,9360,9360,9360,9360,0
20230620,153900,81730970,9360,9360,9360,9360,0
20230620,153800,81730970,9360,9360,9360,9360,0
20230620,153700,81730970,9360,9360,9360,9360,0
20230620,153600,81730970,9360,9360,9360,9360,0
20230620,153500,81730970,9360,9360,9360,9360,0
20230620,153400,81730970,9360,9360,9360,9360,0
20230620,153300,81730970,9360,9360,9360,9360,0
20230620,153200,81730970,9360,9360,9360,9360,0
20230620,153100,81730970,9360,9360,9360,9360,0
20230620,153000,81730970,9360,9360,9360,9360,6
20230620,152900,81674810,9320,9320,9320,9320,0
20230620,152800,81674810,9320,9320,9320,9320,0
20230620,152700,81674810,9320,9320,9320,9320,0
20230620,152600,81674810,9320,9320,9320,9320,0
20230620,152500,81674810,9320,9320,9320,9320,0
20230620,152400,81674810,9320,9320,9320,9320,0
20230620,152300,81674810,9320,9320,9320,9320,0
20230620,152200,81674810,9320,9320,9320,9320,0
20230620,152100,81674810,9320,9320,9320,9320,0
20230620,152000,81674810,9320,9320,9320,9320,0
20230620,151900,81674810,9320,9320,9320,9320,0
20230620,151800,81674810,9320,9320,9320,9320,0
20230620,151700,81674810,9320,9320,9320,9320,0
20230620,151600,81674810,9320,9320,9320,9320,0
20230620,151500,81674810,9320,9320,9320,9320,4
20230620,151400,81637530,9320,9320,9320,9320,2
20230620,151300,81618890,9330,9330,9330,9330,0
20230620,151200,81618890,9330,9330,9330,9330,0
20230620,151100,81618890,9330,9330,9330,9330,0
20230620,151000,81618890,9330,9330,9330,9330,0
20230620,150900,81618890,9330,9330,9330,9330,1
20230620,150800,81609560,9320,9330,9330,9320,4
20230620,150700,81572250,9340,9340,9340,9340,0
20230620,150600,81572250,9340,9340,9340,9340,0
20230620,150500,81572250,9340,9340,9340,9340,0
20230620,150400,81572250,9340,9340,9340,9340,0
20230620,150300,81572250,9340,9340,9340,9340,0
20230620,150200,81572250,9340,9340,9340,9340,0
20230620,150100,81572250,9340,9340,9340,9340,0
20230620,150000,81572250,9340,9340,9340,9340,0
20230620,145900,81572250,9340,9340,9340,9340,0
20230620,145800,81572250,9340,9340,9340,9340,0
20230620,145700,81572250,9340,9340,9340,9340,1
20230620,145600,81562910,9320,9320,9320,9320,0
20230620,145500,81562910,9320,9320,9320,9320,0
20230620,145400,81562910,9320,9320,9320,9320,0
20230620,145300,81562910,9320,9320,9320,9320,0
20230620,145200,81562910,9320,9320,9320,9320,0
20230620,145100,81562910,9320,9320,9320,9320,0
20230620,145000,81562910,9320,9320,9320,9320,0
20230620,144900,81562910,9320,9320,9320,9320,1
20230620,144800,81553590,9340,9340,9340,9340,0
20230620,144700,81553590,9340,9340,9340,9340,0
20230620,144600,81553590,9340,9340,9340,9340,0
20230620,144500,81553590,9340,9340,9340,9340,0
20230620,144400,81553590,9340,9340,9340,9340,0
20230620,144300,81553590,9340,9340,9340,9340,0
20230620,144200,81553590,9340,9340,9340,9340,0
20230620,144100,81553590,9340,9340,9340,9340,1
20230620,144000,81544250,9340,9340,9340,9340,0
20230620,143900,81544250,9340,9340,9340,9340,0
20230620,143800,81544250,9340,9340,9340,9340,0
20230620,143700,81544250,9340,9340,9340,9340,0
20230620,143600,81544250,9340,9340,9340,9340,0
20230620,143500,81544250,9340,9340,9340,9340,0
20230620,143400,81544250,9340,9340,9340,9340,0
20230620,143300,81544250,9340,9340,9340,9340,0
20230620,143200,81544250,9340,9340,9340,9340,0
20230620,143100,81544250,9340,9340,9340,9340,0
20230620,143000,81544250,9340,9340,9340,9340,0
20230620,142900,81544250,9340,9340,9340,9340,0
20230620,142800,81544250,9340,9340,9340,9340,0
20230620,142700,81544250,9340,9340,9340,9340,0
20230620,142600,81544250,9340,9340,9340,9340,0
20230620,142500,81544250,9340,9340,9340,9340,0
20230620,142400,81544250,9340,9340,9340,9340,0
20230620,142300,81544250,9340,9340,9340,9340,0
20230620,142200,81544250,9340,9340,9340,9340,0
20230620,142100,81544250,9340,9340,9340,9340,0
20230620,142000,81544250,9340,9340,9340,9340,0
20230620,141900,81544250,9340,9340,9340,9340,0
20230620,141800,81544250,9340,9340,9340,9340,0
20230620,141700,81544250,9340,9320,9340,9320,109
20230620,141600,80526210,9300,9300,9300,9300,0
20230620,141500,80526210,9300,9300,9300,9300,0
20230620,141400,80526210,9300,9300,9300,9300,0
20230620,141300,80526210,9300,9300,9300,9300,0
20230620,141200,80526210,9300,9300,9300,9300,0
20230620,141100,80526210,9300,9300,9300,9300,0
20230620,141000,80526210,9300,9300,9300,9300,0
20230620,140900,80526210,9300,9300,9300,9300,0
20230620,140800,80526210,9300,9300,9300,9300,0
20230620,140700,80526210,9300,9300,9300,9300,0
20230620,140600,80526210,9300,9300,9300,9300,0
20230620,140500,80526210,9300,9300,9300,9300,0
20230620,140400,80526210,9300,9300,9300,9300,0
20230620,140300,80526210,9300,9330,9330,9300,16
20230620,140200,80377230,9340,9340,9340,9340,1
20230620,140100,80367890,9340,9340,9340,9340,0
20230620,140000,80367890,9340,9340,9340,9340,0
20230620,135900,80367890,9340,9340,9340,9340,0
20230620,135800,80367890,9340,9340,9340,9340,0
20230620,135700,80367890,9340,9340,9340,9340,0
20230620,135600,80367890,9340,9340,9340,9340,0
20230620,135500,80367890,9340,9340,9340,9340,0
20230620,135400,80367890,9340,9340,9340,9340,16
20230620,135300,80218450,9310,9310,9310,9310,0
20230620,135200,80218450,9310,9310,9310,9310,0
20230620,135100,80218450,9310,9310,9310,9310,0
20230620,135000,80218450,9310,9310,9310,9310,0
20230620,134900,80218450,9310,9310,9310,9310,34
20230620,134800,79901910,9310,9310,9310,9310,14
20230620,134700,79771570,9310,9300,9310,9300,93
20230620,134600,78906660,9300,9320,9320,9300,7
20230620,134500,78841500,9300,9300,9300,9300,0
20230620,134400,78841500,9300,9300,9300,9300,0
20230620,134300,78841500,9300,9300,9300,9300,0
20230620,134200,78841500,9300,9300,9300,9300,0
20230620,134100,78841500,9300,9300,9300,9300,0
20230620,134000,78841500,9300,9300,9300,9300,0
20230620,133900,78841500,9300,9300,9300,9300,0
20230620,133800,78841500,9300,9300,9300,9300,0
20230620,133700,78841500,9300,9320,9320,9300,7
20230620,133600,78776340,9300,9320,9320,9300,5
20230620,133500,78729780,9350,9350,9350,9350,0
20230620,133400,78729780,9350,9350,9350,9350,0
20230620,133300,78729780,9350,9350,9350,9350,0
20230620,133200,78729780,9350,9350,9350,9350,0
20230620,133100,78729780,9350,9350,9350,9350,0
20230620,133000,78729780,9350,9350,9350,9350,0
20230620,132900,78729780,9350,9350,9350,9350,0
20230620,132800,78729780,9350,9350,9350,9350,0
20230620,132700,78729780,9350,9350,9350,9350,0
20230620,132600,78729780,9350,9350,9350,9350,0
20230620,132500,78729780,9350,9350,9350,9350,0
20230620,132400,78729780,9350,9350,9350,9350,0
20230620,132300,78729780,9350,9350,9350,9350,0
20230620,132200,78729780,9350,9350,9350,9350,2
20230620,132100,78711080,9300,9330,9330,9300,300
20230620,132000,75919160,9310,9310,9310,9310,0
20230620,131900,75919160,9310,9340,9340,9310,1030
20230620,131800,66328410,9340,9340,9340,9340,0
20230620,131700,66328410,9340,9340,9340,9340,0
20230620,131600,66328410,9340,9340,9340,9340,0
20230620,131500,66328410,9340,9340,9340,9340,0
20230620,131400,66328410,9340,9340,9340,9340,0
20230620,131300,66328410,9340,9340,9340,9340,2
20230620,131200,66309730,9360,9360,9360,9360,0
20230620,131100,66309730,9360,9360,9360,9360,0
20230620,131000,66309730,9360,9360,9360,9360,1
20230620,130900,66300370,9360,9360,9360,9360,0
20230620,130800,66300370,9360,9360,9360,9360,0
20230620,130700,66300370,9360,9360,9360,9360,0
20230620,130600,66300370,9360,9360,9360,9360,0
20230620,130500,66300370,9360,9360,9360,9360,206
20230620,130400,64372210,9350,9340,9350,9340,219
20230620,130300,62326690,9340,9340,9340,9340,0
20230620,130200,62326690,9340,9340,9340,9340,0
20230620,130100,62326690,9340,9340,9340,9340,0
20230620,130000,62326690,9340,9340,9340,9340,0
20230620,125900,62326690,9340,9340,9340,9340,1
20230620,125800,62317350,9340,9340,9340,9340,1
20230620,125700,62308010,9320,9320,9320,9320,0
20230620,125600,62308010,9320,9320,9320,9320,72
20230620,125500,61636970,9320,9320,9320,9320,0
20230620,125400,61636970,9320,9320,9320,9320,0
20230620,125300,61636970,9320,9320,9320,9320,0
20230620,125200,61636970,9320,9320,9320,9320,0
20230620,125100,61636970,9320,9320,9320,9320,1
20230620,125000,61627650,9320,9320,9320,9320,0
20230620,124900,61627650,9320,9320,9320,9320,1
20230620,124800,61618330,9320,9320,9320,9320,0
20230620,124700,61618330,9320,9320,9320,9320,0
20230620,124600,61618330,9320,9320,9320,9320,0
20230620,124500,61618330,9320,9320,9320,9320,0
20230620,124400,61618330,9320,9320,9320,9320,0
20230620,124300,61618330,9320,9320,9320,9320,0
20230620,124200,61618330,9320,9320,9320,9320,0
20230620,124100,61618330,9320,9320,9320,9320,30
20230620,124000,61338730,9320,9320,9320,9320,0
20230620,123900,61338730,9320,9320,9320,9320,0
20230620,123800,61338730,9320,9320,9320,9320,0
20230620,123700,61338730,9320,9320,9320,9320,0
20230620,123600,61338730,9320,9320,9320,9320,0
20230620,123500,61338730,9320,9320,9320,9320,1
20230620,123400,61329410,9320,9320,9320,9320,100
20230620,123300,60397410,9320,9320,9320,9320,0
20230620,123200,60397410,9320,9320,9320,9320,0
20230620,123100,60397410,9320,9320,9320,9320,0
20230620,123000,60397410,9320,9320,9320,9320,0
20230620,122900,60397410,9320,9320,9320,9320,6
20230620,122800,60341490,9320,9320,9320,9320,0
20230620,122700,60341490,9320,9320,9320,9320,0
20230620,122600,60341490,9320,9320,9320,9320,68
20230620,122500,59707730,9320,9320,9320,9320,0
20230620,122400,59707730,9320,9320,9320,9320,0
20230620,122300,59707730,9320,9320,9320,9320,35
20230620,122200,59381530,9320,9320,9320,9320,0
20230620,122100,59381530,9320,9320,9320,9320,0
20230620,122000,59381530,9320,9320,9320,9320,0
20230620,121900,59381530,9320,9320,9320,9320,6
20230620,121800,59325610,9320,9320,9320,9320,0
20230620,121700,59325610,9320,9320,9320,9320,250
20230620,121600,56995610,9330,9330,9330,9330,0
20230620,121500,56995610,9330,9330,9330,9330,0
20230620,121400,56995610,9330,9330,9330,9330,0
20230620,121300,56995610,9330,9330,9330,9330,0
20230620,121200,56995610,9330,9330,9330,9330,0
20230620,121100,56995610,9330,9330,9330,9330,0
20230620,121000,56995610,9330,9330,9330,9330,0
20230620,120900,56995610,9330,9330,9330,9330,0
20230620,120800,56995610,9330,9330,9330,9330,16
20230620,120700,56846330,9350,9350,9350,9350,0
20230620,120600,56846330,9350,9350,9350,9350,0
20230620,120500,56846330,9350,9350,9350,9350,0
20230620,120400,56846330,9350,9350,9350,9350,0
20230620,120300,56846330,9350,9350,9350,9350,0
20230620,120200,56846330,9350,9350,9350,9350,0
20230620,120100,56846330,9350,9350,9350,9350,0
20230620,120000,56846330,9350,9340,9350,9340,3
20230620,115900,56818300,9350,9350,9350,9350,0
20230620,115800,56818300,9350,9350,9350,9350,0
20230620,115700,56818300,9350,9350,9350,9350,1
20230620,115600,56808950,9350,9350,9350,9350,1
20230620,115500,56799600,9350,9350,9350,9350,0
20230620,115400,56799600,9350,9350,9350,9350,0
20230620,115300,56799600,9350,9350,9350,9350,0
20230620,115200,56799600,9350,9350,9350,9350,0
20230620,115100,56799600,9350,9350,9350,9350,0
20230620,115000,56799600,9350,9350,9350,9350,0
20230620,114900,56799600,9350,9350,9350,9350,1
20230620,114800,56790250,9360,9360,9360,9360,0
20230620,114700,56790250,9360,9360,9360,9360,0
20230620,114600,56790250,9360,9360,9360,9360,0
20230620,114500,56790250,9360,9360,9360,9360,0
20230620,114400,56790250,9360,9360,9360,9360,0
20230620,114300,56790250,9360,9360,9360,9360,0
20230620,114200,56790250,9360,9360,9360,9360,0
20230620,114100,56790250,9360,9360,9360,9360,1
20230620,114000,56780890,9360,9360,9360,9360,1
20230620,113900,56771530,9320,9320,9320,9320,7
20230620,113800,56706290,9320,9330,9330,9320,2
20230620,113700,56687640,9330,9330,9330,9330,0
20230620,113600,56687640,9330,9330,9330,9330,0
20230620,113500,56687640,9330,9330,9330,9330,0
20230620,113400,56687640,9330,9330,9330,9330,0
20230620,113300,56687640,9330,9330,9330,9330,0
20230620,113200,56687640,9330,9330,9330,9330,0
20230620,113100,56687640,9330,9330,9330,9330,0
20230620,113000,56687640,9330,9330,9330,9330,0
20230620,112900,56687640,9330,9340,9340,9330,5
20230620,112800,56640970,9320,9320,9320,9320,0
20230620,112700,56640970,9320,9320,9320,9320,0
20230620,112600,56640970,9320,9320,9320,9320,0
20230620,112500,56640970,9320,9320,9320,9320,0
20230620,112400,56640970,9320,9320,9320,9320,0
20230620,112300,56640970,9320,9320,9320,9320,0
20230620,112200,56640970,9320,9320,9320,9320,0
20230620,112100,56640970,9320,9320,9320,9320,0
20230620,112000,56640970,9320,9320,9320,9320,0
20230620,111900,56640970,9320,9340,9340,9320,1144
20230620,111800,45974070,9330,9330,9330,9330,0
20230620,111700,45974070,9330,9330,9330,9330,0
20230620,111600,45974070,9330,9330,9330,9330,605
20230620,111500,40329420,9340,9340,9340,9340,0
20230620,111400,40329420,9340,9340,9340,9340,0
20230620,111300,40329420,9340,9340,9340,9340,0
20230620,111200,40329420,9340,9340,9340,9340,0
20230620,111100,40329420,9340,9330,9340,9330,165
20230620,111000,38789820,9340,9340,9340,9340,0
20230620,110900,38789820,9340,9340,9340,9340,1
20230620,110800,38780480,9340,9340,9340,9340,0
20230620,110700,38780480,9340,9340,9340,9340,0
20230620,110600,38780480,9340,9340,9340,9340,0
20230620,110500,38780480,9340,9340,9340,9340,0
20230620,110400,38780480,9340,9340,9340,9340,0
20230620,110300,38780480,9340,9340,9340,9340,0
20230620,110200,38780480,9340,9340,9340,9330,278
20230620,110100,36186660,9340,9340,9340,9340,0
20230620,110000,36186660,9340,9340,9340,9340,0
20230620,105900,36186660,9340,9340,9340,9340,8
20230620,105800,36111940,9350,9350,9350,9350,2
20230620,105700,36093240,9360,9360,9360,9360,0
20230620,105600,36093240,9360,9360,9360,9360,0
20230620,105500,36093240,9360,9350,9360,9340,440
20230620,105400,31982620,9350,9350,9350,9350,1
20230620,105300,31973270,9360,9360,9360,9360,0
20230620,105200,31973270,9360,9360,9360,9360,1
20230620,105100,31963910,9350,9350,9350,9350,0
20230620,105000,31963910,9350,9350,9350,9350,0
20230620,104900,31963910,9350,9350,9350,9350,151
20230620,104800,30552060,9350,9350,9350,9350,0
20230620,104700,30552060,9350,9350,9350,9350,0
20230620,104600,30552060,9350,9350,9350,9350,16
20230620,104500,30402460,9350,9350,9350,9350,0
20230620,104400,30402460,9350,9350,9350,9350,0
20230620,104300,30402460,9350,9350,9350,9350,0
20230620,104200,30402460,9350,9350,9350,9350,0
20230620,104100,30402460,9350,9350,9350,9350,2
20230620,104000,30383760,9360,9360,9360,9360,0
20230620,103900,30383760,9360,9360,9360,9360,0
20230620,103800,30383760,9360,9360,9360,9360,0
20230620,103700,30383760,9360,9360,9360,9360,0
20230620,103600,30383760,9360,9360,9360,9360,0
20230620,103500,30383760,9360,9360,9360,9360,0
20230620,103400,30383760,9360,9360,9360,9360,0
20230620,103300,30383760,9360,9360,9360,9360,0
20230620,103200,30383760,9360,9360,9360,9360,0
20230620,103100,30383760,9360,9360,9360,9360,0
20230620,103000,30383760,9360,9360,9360,9360,0
20230620,102900,30383760,9360,9360,9360,9360,0
20230620,102800,30383760,9360,9360,9360,9360,0
20230620,102700,30383760,9360,9360,9360,9360,142
20230620,102600,29054640,9360,9360,9360,9360,0
20230620,102500,29054640,9360,9360,9360,9360,3
20230620,102400,29026560,9360,9360,9360,9360,0
20230620,102300,29026560,9360,9360,9360,9360,0
20230620,102200,29026560,9360,9360,9360,9360,0
20230620,102100,29026560,9360,9360,9360,9360,0
20230620,102000,29026560,9360,9360,9360,9360,0
20230620,101900,29026560,9360,9360,9360,9360,232
20230620,101800,26855040,9370,9370,9370,9370,0
20230620,101700,26855040,9370,9370,9370,9370,0
20230620,101600,26855040,9370,9370,9370,9370,0
20230620,101500,26855040,9370,9370,9370,9370,0
20230620,101400,26855040,9370,9370,9370,9370,0
20230620,101300,26855040,9370,9370,9370,9370,0
20230620,101200,26855040,9370,9370,9370,9370,0
20230620,101100,26855040,9370,9370,9370,9370,107
20230620,101000,25852450,9360,9360,9360,9360,25
20230620,100900,25618450,9370,9370,9370,9370,0
20230620,100800,25618450,9370,9350,9370,9350,540
20230620,100700,20564000,9350,9350,9350,9350,0
20230620,100600,20564000,9350,9350,9350,9350,0
20230620,100500,20564000,9350,9350,9350,9350,0
20230620,100400,20564000,9350,9350,9350,9350,0
20230620,100300,20564000,9350,9350,9350,9350,0
20230620,100200,20564000,9350,9350,9350,9350,1
20230620,100100,20554650,9340,9340,9340,9340,0
20230620,100000,20554650,9340,9340,9340,9340,7
20230620,095900,20489270,9340,9340,9340,9340,0
20230620,095800,20489270,9340,9340,9340,9340,106
20230620,095700,19499230,9330,9330,9330,9330,0
20230620,095600,19499230,9330,9330,9330,9330,0
20230620,095500,19499230,9330,9330,9330,9330,0
20230620,095400,19499230,9330,9330,9330,9330,5
20230620,095300,19452580,9330,9330,9330,9330,0
20230620,095200,19452580,9330,9330,9330,9330,0
20230620,095100,19452580,9330,9330,9330,9330,0
20230620,095000,19452580,9330,9330,9330,9330,0
20230620,094900,19452580,9330,9330,9330,9330,12
20230620,094800,19340620,9330,9330,9330,9330,0
20230620,094700,19340620,9330,9330,9330,9330,0
20230620,094600,19340620,9330,9330,9330,9330,44
20230620,094500,18930100,9330,9340,9340,9330,30
20230620,094400,18650170,9340,9340,9340,9340,801
20230620,094300,11168830,9350,9350,9350,9350,11
20230620,094200,11065980,9350,9350,9350,9350,49
20230620,094100,10607830,9350,9350,9350,9350,172
20230620,094000,8999630,9350,9350,9350,9350,1
20230620,093900,8990280,9370,9370,9370,9370,0
20230620,093800,8990280,9370,9370,9370,9370,0
20230620,093700,8990280,9370,9370,9370,9370,30
20230620,093600,8709180,9370,9370,9370,9370,0
20230620,093500,8709180,9370,9370,9370,9370,0
20230620,093400,8709180,9370,9370,9370,9370,0
20230620,093300,8709180,9370,9370,9370,9370,1
20230620,093200,8699810,9360,9370,9370,9360,320
20230620,093100,5703440,9380,9380,9380,9380,0
20230620,093000,5703440,9380,9370,9380,9370,212
20230620,092900,3716900,9370,9370,9370,9370,15
20230620,092800,3576350,9380,9380,9380,9380,0
20230620,092700,3576350,9380,9380,9380,9380,120
20230620,092600,2450750,9380,9380,9380,9380,0
20230620,092500,2450750,9380,9380,9380,9380,0
20230620,092400,2450750,9380,9380,9380,9380,12
20230620,092300,2338190,9390,9390,9390,9390,0
20230620,092200,2338190,9390,9390,9390,9390,0
20230620,092100,2338190,9390,9390,9390,9390,0
20230620,092000,2338190,9390,9390,9390,9390,0
20230620,091900,2338190,9390,9390,9390,9390,3
20230620,091800,2310020,9400,9400,9400,9400,0
20230620,091700,2310020,9400,9400,9400,9400,1
20230620,091600,2300620,9390,9390,9390,9390,1
20230620,091500,2291230,9390,9390,9390,9390,1
20230620,091400,2281840,9400,9400,9400,9400,0
20230620,091300,2281840,9400,9400,9400,9400,41
20230620,091200,1896440,9410,9410,9410,9410,0
20230620,091100,1896440,9410,9410,9410,9410,0
20230620,091000,1896440,9410,9410,9410,9410,6
20230620,090900,1839980,9410,9410,9410,9410,0
20230620,090800,1839980,9410,9410,9410,9410,0
20230620,090700,1839980,9410,9410,9410,9410,0
20230620,090600,1839980,9410,9410,9410,9410,57
20230620,090500,1303610,9410,9400,9410,9400,2
20230620,090400,1284800,9360,9360,9360,9360,0
20230620,090300,1284800,9360,9390,9390,9360,4
20230620,090200,1247300,9400,9380,9410,9380,51
20230620,090100,767770,9380,9380,9380,9380,0
20230620,090000,767770,9380,9360,9380,9360,82