KissMeData/067830/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183200,24683275,2765,2765,2765,2765,538
20230620,183100,24683275,2765,2765,2765,2765,0
20230620,183000,24683275,2765,2765,2765,2765,0
20230620,182900,24683275,2765,2765,2765,2765,0
20230620,182800,24683275,2765,2765,2765,2765,0
20230620,182700,24683275,2765,2765,2765,2765,0
20230620,182600,24683275,2765,2765,2765,2765,0
20230620,182500,24683275,2765,2765,2765,2765,0
20230620,182400,24683275,2765,2765,2765,2765,0
20230620,182300,24683275,2765,2765,2765,2765,0
20230620,182200,24683275,2765,2765,2765,2765,0
20230620,182100,24683275,2765,2765,2765,2765,0
20230620,182000,24683275,2765,2765,2765,2765,0
20230620,181900,24683275,2765,2765,2765,2765,0
20230620,181800,24683275,2765,2765,2765,2765,0
20230620,181700,24683275,2765,2765,2765,2765,0
20230620,181600,24683275,2765,2765,2765,2765,0
20230620,181500,24683275,2765,2765,2765,2765,0
20230620,181400,24683275,2765,2765,2765,2765,0
20230620,181300,24683275,2765,2765,2765,2765,0
20230620,181200,24683275,2765,2765,2765,2765,0
20230620,181100,24683275,2765,2765,2765,2765,0
20230620,181000,24683275,2765,2765,2765,2765,0
20230620,180900,24683275,2765,2765,2765,2765,0
20230620,180800,24683275,2765,2765,2765,2765,0
20230620,180700,24683275,2765,2765,2765,2765,0
20230620,180600,24683275,2765,2765,2765,2765,0
20230620,180500,24683275,2765,2765,2765,2765,0
20230620,180400,24683275,2765,2765,2765,2765,0
20230620,180300,24683275,2765,2765,2765,2765,0
20230620,180200,24683275,2765,2765,2765,2765,538
20230620,180100,24683275,2765,2765,2765,2765,0
20230620,180000,24683275,2765,2765,2765,2765,0
20230620,175900,24683275,2765,2765,2765,2765,0
20230620,175800,24683275,2765,2765,2765,2765,0
20230620,175700,24683275,2765,2765,2765,2765,0
20230620,175600,24683275,2765,2765,2765,2765,0
20230620,175500,24683275,2765,2765,2765,2765,0
20230620,175400,24683275,2765,2765,2765,2765,0
20230620,175300,24683275,2765,2765,2765,2765,0
20230620,175200,24683275,2765,2765,2765,2765,0
20230620,175100,24683275,2765,2765,2765,2765,0
20230620,175000,24683275,2765,2765,2765,2765,0
20230620,174900,24683275,2765,2765,2765,2765,0
20230620,174800,24683275,2765,2765,2765,2765,0
20230620,174700,24683275,2765,2765,2765,2765,0
20230620,174600,24683275,2765,2765,2765,2765,0
20230620,174500,24683275,2765,2765,2765,2765,0
20230620,174400,24683275,2765,2765,2765,2765,0
20230620,174300,24683275,2765,2765,2765,2765,0
20230620,174200,24683275,2765,2765,2765,2765,0
20230620,174100,24683275,2765,2765,2765,2765,0
20230620,174000,24683275,2765,2765,2765,2765,0
20230620,173900,24683275,2765,2765,2765,2765,0
20230620,173800,24683275,2765,2765,2765,2765,0
20230620,173700,24683275,2765,2765,2765,2765,0
20230620,173600,24683275,2765,2765,2765,2765,0
20230620,173500,24683275,2765,2765,2765,2765,0
20230620,173400,24683275,2765,2765,2765,2765,0
20230620,173300,24683275,2765,2765,2765,2765,0
20230620,173200,24683275,2765,2765,2765,2765,538
20230620,173100,24683275,2765,2765,2765,2765,0
20230620,173000,24683275,2765,2765,2765,2765,0
20230620,172900,24683275,2765,2765,2765,2765,0
20230620,172800,24683275,2765,2765,2765,2765,0
20230620,172700,24683275,2765,2765,2765,2765,0
20230620,172600,24683275,2765,2765,2765,2765,0
20230620,172500,24683275,2765,2765,2765,2765,0
20230620,172400,24683275,2765,2765,2765,2765,0
20230620,172300,24683275,2765,2765,2765,2765,0
20230620,172200,24683275,2765,2765,2765,2765,0
20230620,172100,24683275,2765,2765,2765,2765,0
20230620,172000,24683275,2765,2765,2765,2765,0
20230620,171900,24683275,2765,2765,2765,2765,0
20230620,171800,24683275,2765,2765,2765,2765,0
20230620,171700,24683275,2765,2765,2765,2765,0
20230620,171600,24683275,2765,2765,2765,2765,0
20230620,171500,24683275,2765,2765,2765,2765,0
20230620,171400,24683275,2765,2765,2765,2765,0
20230620,171300,24683275,2765,2765,2765,2765,0
20230620,171200,24683275,2765,2765,2765,2765,0
20230620,171100,24683275,2765,2765,2765,2765,0
20230620,171000,24683275,2765,2765,2765,2765,0
20230620,170900,24683275,2765,2765,2765,2765,0
20230620,170800,24683275,2765,2765,2765,2765,0
20230620,170700,24683275,2765,2765,2765,2765,0
20230620,170600,24683275,2765,2765,2765,2765,0
20230620,170500,24683275,2765,2765,2765,2765,0
20230620,170400,24683275,2765,2765,2765,2765,0
20230620,170300,24683275,2765,2765,2765,2765,0
20230620,170200,24683275,2765,2765,2765,2765,538
20230620,170100,24683275,2765,2765,2765,2765,0
20230620,170000,24683275,2765,2765,2765,2765,0
20230620,165900,24683275,2765,2765,2765,2765,0
20230620,165800,24683275,2765,2765,2765,2765,0
20230620,165700,24683275,2765,2765,2765,2765,0
20230620,165600,24683275,2765,2765,2765,2765,0
20230620,165500,24683275,2765,2765,2765,2765,0
20230620,165400,24683275,2765,2765,2765,2765,0
20230620,165300,24683275,2765,2765,2765,2765,0
20230620,165200,24683275,2765,2765,2765,2765,0
20230620,165100,24683275,2765,2765,2765,2765,0
20230620,165000,24683275,2765,2765,2765,2765,0
20230620,164900,24683275,2765,2765,2765,2765,0
20230620,164800,24683275,2765,2765,2765,2765,0
20230620,164700,24683275,2765,2765,2765,2765,0
20230620,164600,24683275,2765,2765,2765,2765,0
20230620,164500,24683275,2765,2765,2765,2765,0
20230620,164400,24683275,2765,2765,2765,2765,0
20230620,164300,24683275,2765,2765,2765,2765,0
20230620,164200,24683275,2765,2765,2765,2765,0
20230620,164100,24683275,2765,2765,2765,2765,0
20230620,164000,24683275,2765,2765,2765,2765,0
20230620,163900,24683275,2765,2765,2765,2765,0
20230620,163800,24683275,2765,2765,2765,2765,0
20230620,163700,24683275,2765,2765,2765,2765,0
20230620,163600,24683275,2765,2765,2765,2765,0
20230620,163500,24683275,2765,2765,2765,2765,0
20230620,163400,24683275,2765,2765,2765,2765,0
20230620,163300,24683275,2765,2765,2765,2765,0
20230620,163200,24683275,2765,2765,2765,2765,538
20230620,163100,24683275,2765,2765,2765,2765,0
20230620,163000,24683275,2765,2765,2765,2765,0
20230620,162900,24683275,2765,2765,2765,2765,0
20230620,162800,24683275,2765,2765,2765,2765,0
20230620,162700,24683275,2765,2765,2765,2765,0
20230620,162600,24683275,2765,2765,2765,2765,0
20230620,162500,24683275,2765,2765,2765,2765,0
20230620,162400,24683275,2765,2765,2765,2765,0
20230620,162300,24683275,2765,2765,2765,2765,0
20230620,162200,24683275,2765,2765,2765,2765,0
20230620,162100,24683275,2765,2765,2765,2765,0
20230620,162000,24683275,2765,2765,2765,2765,0
20230620,161900,24683275,2765,2765,2765,2765,0
20230620,161800,24683275,2765,2765,2765,2765,0
20230620,161700,24683275,2765,2765,2765,2765,0
20230620,161600,24683275,2765,2765,2765,2765,0
20230620,161500,24683275,2765,2765,2765,2765,0
20230620,161400,24683275,2765,2765,2765,2765,0
20230620,161300,24683275,2765,2765,2765,2765,0
20230620,161200,24683275,2765,2765,2765,2765,0
20230620,161100,24683275,2765,2765,2765,2765,0
20230620,161000,24683275,2765,2765,2765,2765,0
20230620,160900,24683275,2765,2765,2765,2765,0
20230620,160800,24683275,2765,2765,2765,2765,0
20230620,160700,24683275,2765,2765,2765,2765,0
20230620,160600,24683275,2765,2765,2765,2765,0
20230620,160500,24683275,2765,2765,2765,2765,0
20230620,160400,24683275,2765,2765,2765,2765,0
20230620,160300,24683275,2765,2765,2765,2765,0
20230620,160200,24683275,2765,2765,2765,2765,538
20230620,160100,24683275,2765,2765,2765,2765,0
20230620,160000,24683275,2765,2765,2765,2765,0
20230620,155900,24683275,2765,2765,2765,2765,0
20230620,155800,24683275,2765,2765,2765,2765,0
20230620,155700,24683275,2765,2765,2765,2765,0
20230620,155600,24683275,2765,2765,2765,2765,0
20230620,155500,24683275,2765,2765,2765,2765,0
20230620,155400,24683275,2765,2765,2765,2765,0
20230620,155300,24683275,2765,2765,2765,2765,0
20230620,155200,24683275,2765,2765,2765,2765,0
20230620,155100,24683275,2765,2765,2765,2765,0
20230620,155000,24683275,2765,2765,2765,2765,0
20230620,154900,24683275,2765,2765,2765,2765,0
20230620,154800,24683275,2765,2765,2765,2765,0
20230620,154700,24683275,2765,2765,2765,2765,0
20230620,154600,24683275,2765,2765,2765,2765,0
20230620,154500,24683275,2765,2765,2765,2765,0
20230620,154400,24683275,2765,2765,2765,2765,0
20230620,154300,24683275,2765,2765,2765,2765,0
20230620,154200,24683275,2765,2765,2765,2765,0
20230620,154100,24683275,2765,2765,2765,2765,0
20230620,154000,24683275,2765,2765,2765,2765,0
20230620,153900,24683275,2765,2765,2765,2765,0
20230620,153800,24683275,2765,2765,2765,2765,0
20230620,153700,24683275,2765,2765,2765,2765,0
20230620,153600,24683275,2765,2765,2765,2765,0
20230620,153500,24683275,2765,2765,2765,2765,0
20230620,153400,24683275,2765,2765,2765,2765,0
20230620,153300,24683275,2765,2765,2765,2765,0
20230620,153200,24683275,2765,2765,2765,2765,538
20230620,153100,24683275,2765,2765,2765,2765,0
20230620,153000,24683275,2765,2765,2765,2765,538
20230620,152900,23195705,2770,2770,2770,2770,0
20230620,152800,23195705,2770,2770,2770,2770,0
20230620,152700,23195705,2770,2770,2770,2770,0
20230620,152600,23195705,2770,2770,2770,2770,0
20230620,152500,23195705,2770,2770,2770,2770,0
20230620,152400,23195705,2770,2770,2770,2770,0
20230620,152300,23195705,2770,2770,2770,2770,0
20230620,152200,23195705,2770,2770,2770,2770,0
20230620,152100,23195705,2770,2770,2770,2770,0
20230620,152000,23195705,2770,2770,2770,2770,0
20230620,151900,23195705,2770,2770,2770,2770,5
20230620,151800,23181855,2770,2770,2770,2770,0
20230620,151700,23181855,2770,2770,2770,2770,0
20230620,151600,23181855,2770,2770,2770,2770,0
20230620,151500,23181855,2770,2770,2770,2770,0
20230620,151400,23181855,2770,2770,2770,2770,10
20230620,151300,23154155,2765,2765,2765,2765,4
20230620,151200,23143095,2765,2765,2770,2765,4
20230620,151100,23132030,2765,2765,2765,2765,108
20230620,151000,22833410,2765,2765,2765,2765,0
20230620,150900,22833410,2765,2765,2765,2765,1
20230620,150800,22830645,2760,2760,2760,2760,0
20230620,150700,22830645,2760,2760,2760,2760,27
20230620,150600,22756125,2760,2760,2760,2760,1
20230620,150500,22753365,2765,2765,2765,2765,13
20230620,150400,22717420,2765,2765,2765,2765,0
20230620,150300,22717420,2765,2765,2765,2765,0
20230620,150200,22717420,2765,2765,2765,2765,0
20230620,150100,22717420,2765,2765,2765,2765,0
20230620,150000,22717420,2765,2765,2765,2765,0
20230620,145900,22717420,2765,2765,2765,2765,0
20230620,145800,22717420,2765,2760,2765,2760,27
20230620,145700,22642780,2765,2765,2765,2765,0
20230620,145600,22642780,2765,2765,2765,2765,0
20230620,145500,22642780,2765,2765,2765,2765,100
20230620,145400,22366280,2765,2765,2765,2765,41
20230620,145300,22252915,2760,2760,2760,2760,0
20230620,145200,22252915,2760,2760,2760,2760,0
20230620,145100,22252915,2760,2760,2760,2760,458
20230620,145000,20988835,2765,2765,2765,2765,0
20230620,144900,20988835,2765,2765,2765,2765,0
20230620,144800,20988835,2765,2765,2765,2765,0
20230620,144700,20988835,2765,2765,2765,2765,0
20230620,144600,20988835,2765,2765,2765,2765,0
20230620,144500,20988835,2765,2765,2765,2765,2
20230620,144400,20983305,2770,2770,2770,2770,0
20230620,144300,20983305,2770,2770,2770,2770,10
20230620,144200,20955605,2765,2765,2765,2765,0
20230620,144100,20955605,2765,2765,2765,2765,500
20230620,144000,19573105,2765,2765,2765,2765,129
20230620,143900,19216420,2765,2765,2765,2765,0
20230620,143800,19216420,2765,2765,2765,2765,0
20230620,143700,19216420,2765,2765,2765,2765,0
20230620,143600,19216420,2765,2765,2765,2765,0
20230620,143500,19216420,2765,2765,2765,2765,0
20230620,143400,19216420,2765,2765,2765,2765,0
20230620,143300,19216420,2765,2765,2765,2765,0
20230620,143200,19216420,2765,2765,2765,2765,0
20230620,143100,19216420,2765,2765,2765,2765,0
20230620,143000,19216420,2765,2765,2765,2765,54
20230620,142900,19067110,2765,2765,2765,2765,0
20230620,142800,19067110,2765,2765,2765,2765,72
20230620,142700,18868030,2765,2765,2765,2765,47
20230620,142600,18738075,2765,2765,2765,2765,0
20230620,142500,18738075,2765,2765,2765,2765,0
20230620,142400,18738075,2765,2765,2765,2765,33
20230620,142300,18646830,2765,2765,2765,2765,0
20230620,142200,18646830,2765,2765,2765,2765,0
20230620,142100,18646830,2765,2765,2765,2765,0
20230620,142000,18646830,2765,2765,2765,2765,0
20230620,141900,18646830,2765,2765,2765,2765,0
20230620,141800,18646830,2765,2765,2765,2765,0
20230620,141700,18646830,2765,2765,2765,2765,0
20230620,141600,18646830,2765,2765,2765,2765,0
20230620,141500,18646830,2765,2765,2765,2765,0
20230620,141400,18646830,2765,2765,2765,2765,0
20230620,141300,18646830,2765,2765,2765,2765,0
20230620,141200,18646830,2765,2765,2765,2765,0
20230620,141100,18646830,2765,2765,2765,2765,0
20230620,141000,18646830,2765,2765,2765,2765,0
20230620,140900,18646830,2765,2765,2765,2765,1
20230620,140800,18644065,2765,2765,2765,2765,0
20230620,140700,18644065,2765,2765,2765,2765,0
20230620,140600,18644065,2765,2765,2765,2765,2
20230620,140500,18638535,2765,2765,2765,2765,0
20230620,140400,18638535,2765,2765,2765,2765,0
20230620,140300,18638535,2765,2765,2765,2765,3
20230620,140200,18630240,2765,2765,2765,2765,0
20230620,140100,18630240,2765,2765,2765,2765,0
20230620,140000,18630240,2765,2765,2765,2765,0
20230620,135900,18630240,2765,2765,2765,2765,0
20230620,135800,18630240,2765,2765,2765,2765,0
20230620,135700,18630240,2765,2765,2765,2765,0
20230620,135600,18630240,2765,2765,2765,2765,0
20230620,135500,18630240,2765,2765,2765,2765,0
20230620,135400,18630240,2765,2765,2765,2765,0
20230620,135300,18630240,2765,2765,2765,2765,0
20230620,135200,18630240,2765,2765,2765,2765,1
20230620,135100,18627475,2765,2765,2765,2765,0
20230620,135000,18627475,2765,2765,2765,2765,0
20230620,134900,18627475,2765,2765,2765,2765,450
20230620,134800,17383225,2765,2765,2765,2765,0
20230620,134700,17383225,2765,2765,2765,2765,0
20230620,134600,17383225,2765,2765,2765,2765,70
20230620,134500,17189675,2765,2765,2765,2765,0
20230620,134400,17189675,2765,2765,2765,2765,5
20230620,134300,17175850,2765,2765,2765,2765,0
20230620,134200,17175850,2765,2765,2765,2765,1105
20230620,134100,14120525,2765,2765,2765,2765,0
20230620,134000,14120525,2765,2765,2765,2765,41
20230620,133900,14007160,2775,2775,2775,2775,0
20230620,133800,14007160,2775,2775,2775,2775,0
20230620,133700,14007160,2775,2775,2775,2775,0
20230620,133600,14007160,2775,2775,2775,2775,0
20230620,133500,14007160,2775,2775,2775,2775,70
20230620,133400,13812910,2775,2775,2775,2775,0
20230620,133300,13812910,2775,2775,2775,2775,70
20230620,133200,13618660,2770,2770,2770,2770,0
20230620,133100,13618660,2770,2770,2770,2770,0
20230620,133000,13618660,2770,2770,2770,2770,0
20230620,132900,13618660,2770,2770,2770,2770,0
20230620,132800,13618660,2770,2770,2770,2770,100
20230620,132700,13341660,2775,2775,2775,2775,0
20230620,132600,13341660,2775,2775,2775,2775,0
20230620,132500,13341660,2775,2775,2775,2775,0
20230620,132400,13341660,2775,2775,2775,2775,0
20230620,132300,13341660,2775,2775,2775,2775,0
20230620,132200,13341660,2775,2775,2775,2775,0
20230620,132100,13341660,2775,2775,2775,2775,0
20230620,132000,13341660,2775,2775,2775,2775,0
20230620,131900,13341660,2775,2775,2775,2775,0
20230620,131800,13341660,2775,2775,2775,2775,0
20230620,131700,13341660,2775,2775,2775,2775,1
20230620,131600,13338885,2770,2770,2770,2770,45
20230620,131500,13214235,2770,2770,2770,2770,1
20230620,131400,13211465,2770,2770,2770,2770,0
20230620,131300,13211465,2770,2770,2770,2770,0
20230620,131200,13211465,2770,2770,2770,2770,0
20230620,131100,13211465,2770,2770,2770,2770,0
20230620,131000,13211465,2770,2770,2770,2770,0
20230620,130900,13211465,2770,2770,2770,2770,0
20230620,130800,13211465,2770,2770,2770,2770,20
20230620,130700,13156065,2775,2775,2775,2775,0
20230620,130600,13156065,2775,2775,2775,2775,0
20230620,130500,13156065,2775,2775,2775,2775,0
20230620,130400,13156065,2775,2775,2775,2775,0
20230620,130300,13156065,2775,2775,2775,2775,0
20230620,130200,13156065,2775,2775,2775,2775,0
20230620,130100,13156065,2775,2775,2775,2775,0
20230620,130000,13156065,2775,2775,2775,2775,0
20230620,125900,13156065,2775,2775,2775,2775,0
20230620,125800,13156065,2775,2775,2775,2775,0
20230620,125700,13156065,2775,2775,2775,2775,0
20230620,125600,13156065,2775,2775,2775,2775,0
20230620,125500,13156065,2775,2775,2775,2775,0
20230620,125400,13156065,2775,2775,2775,2775,0
20230620,125300,13156065,2775,2775,2775,2775,0
20230620,125200,13156065,2775,2775,2775,2775,0
20230620,125100,13156065,2775,2775,2775,2775,0
20230620,125000,13156065,2775,2775,2775,2775,0
20230620,124900,13156065,2775,2775,2775,2775,0
20230620,124800,13156065,2775,2775,2775,2775,0
20230620,124700,13156065,2775,2775,2775,2775,0
20230620,124600,13156065,2775,2775,2775,2775,0
20230620,124500,13156065,2775,2775,2775,2775,0
20230620,124400,13156065,2775,2775,2775,2775,0
20230620,124300,13156065,2775,2775,2775,2775,0
20230620,124200,13156065,2775,2775,2775,2775,0
20230620,124100,13156065,2775,2775,2775,2775,0
20230620,124000,13156065,2775,2775,2775,2775,100
20230620,123900,12878565,2780,2780,2780,2780,0
20230620,123800,12878565,2780,2780,2780,2780,0
20230620,123700,12878565,2780,2780,2780,2780,1
20230620,123600,12875785,2780,2780,2780,2780,0
20230620,123500,12875785,2780,2780,2780,2780,0
20230620,123400,12875785,2780,2780,2780,2780,0
20230620,123300,12875785,2780,2780,2780,2780,0
20230620,123200,12875785,2780,2780,2780,2780,1
20230620,123100,12873005,2780,2775,2780,2775,7
20230620,123000,12853555,2765,2765,2765,2765,0
20230620,122900,12853555,2765,2770,2770,2765,3
20230620,122800,12845255,2780,2780,2780,2780,0
20230620,122700,12845255,2780,2780,2780,2780,0
20230620,122600,12845255,2780,2780,2780,2780,0
20230620,122500,12845255,2780,2780,2780,2780,0
20230620,122400,12845255,2780,2780,2780,2780,0
20230620,122300,12845255,2780,2780,2780,2780,0
20230620,122200,12845255,2780,2780,2780,2780,0
20230620,122100,12845255,2780,2780,2780,2780,0
20230620,122000,12845255,2780,2775,2780,2775,100
20230620,121900,12567600,2775,2770,2775,2770,51
20230620,121800,12426325,2770,2770,2770,2770,200
20230620,121700,11872325,2770,2770,2770,2770,0
20230620,121600,11872325,2770,2770,2770,2770,0
20230620,121500,11872325,2770,2770,2770,2770,0
20230620,121400,11872325,2770,2770,2770,2770,0
20230620,121300,11872325,2770,2770,2770,2770,0
20230620,121200,11872325,2770,2770,2770,2770,0
20230620,121100,11872325,2770,2770,2770,2770,0
20230620,121000,11872325,2770,2770,2770,2770,1
20230620,120900,11869555,2770,2770,2770,2770,0
20230620,120800,11869555,2770,2770,2770,2770,0
20230620,120700,11869555,2770,2770,2770,2770,0
20230620,120600,11869555,2770,2770,2770,2770,0
20230620,120500,11869555,2770,2770,2770,2770,0
20230620,120400,11869555,2770,2770,2770,2770,0
20230620,120300,11869555,2770,2770,2770,2770,39
20230620,120200,11761525,2770,2770,2770,2770,0
20230620,120100,11761525,2770,2770,2770,2770,3
20230620,120000,11753215,2765,2765,2765,2765,0
20230620,115900,11753215,2765,2765,2765,2765,0
20230620,115800,11753215,2765,2765,2765,2765,0
20230620,115700,11753215,2765,2765,2765,2765,0
20230620,115600,11753215,2765,2765,2765,2765,0
20230620,115500,11753215,2765,2765,2765,2765,0
20230620,115400,11753215,2765,2765,2765,2765,0
20230620,115300,11753215,2765,2765,2765,2765,0
20230620,115200,11753215,2765,2765,2765,2765,0
20230620,115100,11753215,2765,2765,2765,2765,0
20230620,115000,11753215,2765,2765,2765,2765,0
20230620,114900,11753215,2765,2765,2765,2765,0
20230620,114800,11753215,2765,2765,2765,2765,0
20230620,114700,11753215,2765,2765,2765,2765,0
20230620,114600,11753215,2765,2765,2765,2765,0
20230620,114500,11753215,2765,2765,2765,2765,0
20230620,114400,11753215,2765,2765,2765,2765,0
20230620,114300,11753215,2765,2765,2765,2765,0
20230620,114200,11753215,2765,2765,2765,2765,0
20230620,114100,11753215,2765,2765,2765,2765,0
20230620,114000,11753215,2765,2765,2765,2765,41
20230620,113900,11639850,2770,2770,2770,2770,0
20230620,113800,11639850,2770,2770,2770,2770,0
20230620,113700,11639850,2770,2770,2770,2770,52
20230620,113600,11495810,2770,2770,2770,2770,0
20230620,113500,11495810,2770,2770,2770,2770,0
20230620,113400,11495810,2770,2770,2770,2770,0
20230620,113300,11495810,2770,2770,2770,2770,0
20230620,113200,11495810,2770,2770,2770,2770,1
20230620,113100,11493040,2770,2770,2770,2770,0
20230620,113000,11493040,2770,2770,2770,2770,0
20230620,112900,11493040,2770,2770,2770,2770,0
20230620,112800,11493040,2770,2770,2770,2770,0
20230620,112700,11493040,2770,2770,2770,2770,0
20230620,112600,11493040,2770,2770,2770,2770,0
20230620,112500,11493040,2770,2770,2770,2770,0
20230620,112400,11493040,2770,2770,2770,2770,0
20230620,112300,11493040,2770,2770,2770,2770,0
20230620,112200,11493040,2770,2770,2770,2770,1
20230620,112100,11490270,2770,2770,2770,2770,0
20230620,112000,11490270,2770,2770,2770,2770,0
20230620,111900,11490270,2770,2770,2770,2770,78
20230620,111800,11274210,2770,2770,2770,2770,0
20230620,111700,11274210,2770,2770,2770,2770,0
20230620,111600,11274210,2770,2770,2770,2770,0
20230620,111500,11274210,2770,2770,2770,2770,0
20230620,111400,11274210,2770,2770,2770,2770,0
20230620,111300,11274210,2770,2770,2770,2770,0
20230620,111200,11274210,2770,2770,2770,2770,5
20230620,111100,11260360,2765,2765,2765,2765,0
20230620,111000,11260360,2765,2765,2765,2765,41
20230620,110900,11146995,2770,2770,2770,2770,0
20230620,110800,11146995,2770,2770,2770,2770,0
20230620,110700,11146995,2770,2770,2770,2770,20
20230620,110600,11091595,2770,2770,2770,2770,0
20230620,110500,11091595,2770,2770,2770,2770,0
20230620,110400,11091595,2770,2770,2770,2770,0
20230620,110300,11091595,2770,2770,2770,2770,0
20230620,110200,11091595,2770,2770,2770,2770,0
20230620,110100,11091595,2770,2770,2770,2770,0
20230620,110000,11091595,2770,2770,2770,2770,30
20230620,105900,11008495,2770,2770,2770,2770,0
20230620,105800,11008495,2770,2770,2770,2770,0
20230620,105700,11008495,2770,2770,2770,2770,5
20230620,105600,10994645,2770,2770,2770,2770,11
20230620,105500,10964175,2770,2770,2770,2770,0
20230620,105400,10964175,2770,2770,2770,2770,0
20230620,105300,10964175,2770,2770,2770,2770,10
20230620,105200,10936475,2770,2770,2770,2770,0
20230620,105100,10936475,2770,2770,2770,2770,0
20230620,105000,10936475,2770,2770,2770,2770,0
20230620,104900,10936475,2770,2770,2770,2770,0
20230620,104800,10936475,2770,2770,2770,2770,0
20230620,104700,10936475,2770,2770,2770,2770,0
20230620,104600,10936475,2770,2770,2770,2770,0
20230620,104500,10936475,2770,2770,2770,2770,1
20230620,104400,10933705,2770,2770,2770,2770,0
20230620,104300,10933705,2770,2770,2770,2770,0
20230620,104200,10933705,2770,2770,2770,2770,0
20230620,104100,10933705,2770,2770,2770,2770,0
20230620,104000,10933705,2770,2770,2770,2770,0
20230620,103900,10933705,2770,2770,2770,2770,0
20230620,103800,10933705,2770,2770,2770,2770,0
20230620,103700,10933705,2770,2770,2770,2770,0
20230620,103600,10933705,2770,2770,2770,2770,0
20230620,103500,10933705,2770,2770,2770,2770,0
20230620,103400,10933705,2770,2770,2770,2770,0
20230620,103300,10933705,2770,2770,2770,2770,0
20230620,103200,10933705,2770,2770,2770,2770,0
20230620,103100,10933705,2770,2770,2770,2770,0
20230620,103000,10933705,2770,2770,2770,2770,0
20230620,102900,10933705,2770,2770,2770,2770,294
20230620,102800,10119325,2775,2775,2775,2775,0
20230620,102700,10119325,2775,2775,2775,2775,1
20230620,102600,10116550,2775,2775,2775,2775,0
20230620,102500,10116550,2775,2775,2775,2775,0
20230620,102400,10116550,2775,2775,2775,2775,0
20230620,102300,10116550,2775,2775,2775,2775,0
20230620,102200,10116550,2775,2775,2775,2775,0
20230620,102100,10116550,2775,2775,2775,2775,0
20230620,102000,10116550,2775,2775,2775,2775,0
20230620,101900,10116550,2775,2775,2775,2775,0
20230620,101800,10116550,2775,2775,2775,2775,0
20230620,101700,10116550,2775,2775,2775,2775,0
20230620,101600,10116550,2775,2775,2775,2775,0
20230620,101500,10116550,2775,2775,2775,2775,0
20230620,101400,10116550,2775,2775,2775,2775,0
20230620,101300,10116550,2775,2775,2775,2775,0
20230620,101200,10116550,2775,2775,2775,2775,0
20230620,101100,10116550,2775,2775,2775,2775,0
20230620,101000,10116550,2775,2775,2775,2775,0
20230620,100900,10116550,2775,2775,2775,2775,200
20230620,100800,9561550,2770,2770,2770,2770,0
20230620,100700,9561550,2770,2770,2770,2770,0
20230620,100600,9561550,2770,2770,2770,2770,0
20230620,100500,9561550,2770,2770,2770,2770,0
20230620,100400,9561550,2770,2770,2770,2770,0
20230620,100300,9561550,2770,2770,2770,2770,0
20230620,100200,9561550,2770,2770,2770,2770,0
20230620,100100,9561550,2770,2770,2770,2770,0
20230620,100000,9561550,2770,2770,2770,2770,0
20230620,095900,9561550,2770,2770,2770,2770,0
20230620,095800,9561550,2770,2770,2770,2770,0
20230620,095700,9561550,2770,2770,2770,2770,0
20230620,095600,9561550,2770,2770,2770,2770,0
20230620,095500,9561550,2770,2770,2770,2770,0
20230620,095400,9561550,2770,2770,2770,2770,0
20230620,095300,9561550,2770,2770,2770,2770,0
20230620,095200,9561550,2770,2770,2770,2770,0
20230620,095100,9561550,2770,2770,2770,2770,0
20230620,095000,9561550,2770,2770,2770,2770,0
20230620,094900,9561550,2770,2770,2770,2770,0
20230620,094800,9561550,2770,2770,2770,2770,0
20230620,094700,9561550,2770,2770,2770,2770,43
20230620,094600,9442440,2775,2775,2775,2775,0
20230620,094500,9442440,2775,2775,2775,2775,0
20230620,094400,9442440,2775,2775,2775,2775,0
20230620,094300,9442440,2775,2775,2775,2775,0
20230620,094200,9442440,2775,2775,2775,2775,0
20230620,094100,9442440,2775,2775,2775,2775,0
20230620,094000,9442440,2775,2775,2775,2775,0
20230620,093900,9442440,2775,2775,2775,2775,0
20230620,093800,9442440,2775,2775,2775,2775,0
20230620,093700,9442440,2775,2775,2775,2775,0
20230620,093600,9442440,2775,2775,2775,2775,1
20230620,093500,9439665,2770,2770,2770,2770,0
20230620,093400,9439665,2770,2770,2770,2770,0
20230620,093300,9439665,2770,2770,2770,2770,0
20230620,093200,9439665,2770,2770,2770,2770,1
20230620,093100,9436895,2770,2770,2770,2770,12
20230620,093000,9403655,2780,2780,2780,2780,1
20230620,092900,9400875,2780,2780,2780,2780,0
20230620,092800,9400875,2780,2780,2780,2780,0
20230620,092700,9400875,2780,2780,2780,2780,0
20230620,092600,9400875,2780,2780,2780,2780,0
20230620,092500,9400875,2780,2780,2780,2780,0
20230620,092400,9400875,2780,2780,2780,2780,0
20230620,092300,9400875,2780,2780,2780,2780,45
20230620,092200,9275775,2780,2780,2780,2780,6
20230620,092100,9259095,2775,2775,2775,2775,0
20230620,092000,9259095,2775,2775,2775,2775,0
20230620,091900,9259095,2775,2775,2775,2775,0
20230620,091800,9259095,2775,2775,2775,2775,1
20230620,091700,9256320,2780,2780,2780,2780,0
20230620,091600,9256320,2780,2780,2780,2780,0
20230620,091500,9256320,2780,2780,2780,2780,0
20230620,091400,9256320,2780,2780,2780,2780,59
20230620,091300,9092300,2780,2780,2780,2780,41
20230620,091200,8978320,2780,2780,2780,2780,0
20230620,091100,8978320,2780,2780,2780,2780,1
20230620,091000,8975540,2765,2765,2765,2765,0
20230620,090900,8975540,2765,2765,2765,2765,4
20230620,090800,8964480,2760,2760,2760,2760,0
20230620,090700,8964480,2760,2760,2760,2760,0
20230620,090600,8964480,2760,2760,2760,2760,0
20230620,090500,8964480,2760,2760,2760,2760,0
20230620,090400,8964480,2760,2760,2760,2760,0
20230620,090300,8964480,2760,2760,2760,2760,0
20230620,090200,8964480,2760,2760,2760,2760,0
20230620,090100,8964480,2760,2760,2760,2760,1
20230620,090000,8961720,2760,2760,2760,2760,3247