KissMeData/078070/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,191000,40803370,14190,14190,14190,14190,767
20230620,190900,40803370,14190,14190,14190,14190,0
20230620,190800,40803370,14190,14190,14190,14190,0
20230620,190700,40803370,14190,14190,14190,14190,0
20230620,190600,40803370,14190,14190,14190,14190,0
20230620,190500,40803370,14190,14190,14190,14190,0
20230620,190400,40803370,14190,14190,14190,14190,0
20230620,190300,40803370,14190,14190,14190,14190,0
20230620,190200,40803370,14190,14190,14190,14190,0
20230620,190100,40803370,14190,14190,14190,14190,0
20230620,190000,40803370,14190,14190,14190,14190,0
20230620,185900,40803370,14190,14190,14190,14190,0
20230620,185800,40803370,14190,14190,14190,14190,0
20230620,185700,40803370,14190,14190,14190,14190,0
20230620,185600,40803370,14190,14190,14190,14190,0
20230620,185500,40803370,14190,14190,14190,14190,0
20230620,185400,40803370,14190,14190,14190,14190,0
20230620,185300,40803370,14190,14190,14190,14190,0
20230620,185200,40803370,14190,14190,14190,14190,0
20230620,185100,40803370,14190,14190,14190,14190,0
20230620,185000,40803370,14190,14190,14190,14190,0
20230620,184900,40803370,14190,14190,14190,14190,0
20230620,184800,40803370,14190,14190,14190,14190,0
20230620,184700,40803370,14190,14190,14190,14190,0
20230620,184600,40803370,14190,14190,14190,14190,0
20230620,184500,40803370,14190,14190,14190,14190,0
20230620,184400,40803370,14190,14190,14190,14190,0
20230620,184300,40803370,14190,14190,14190,14190,0
20230620,184200,40803370,14190,14190,14190,14190,0
20230620,184100,40803370,14190,14190,14190,14190,0
20230620,184000,40803370,14190,14190,14190,14190,767
20230620,183900,40803370,14190,14190,14190,14190,0
20230620,183800,40803370,14190,14190,14190,14190,0
20230620,183700,40803370,14190,14190,14190,14190,0
20230620,183600,40803370,14190,14190,14190,14190,0
20230620,183500,40803370,14190,14190,14190,14190,0
20230620,183400,40803370,14190,14190,14190,14190,0
20230620,183300,40803370,14190,14190,14190,14190,0
20230620,183200,40803370,14190,14190,14190,14190,0
20230620,183100,40803370,14190,14190,14190,14190,0
20230620,183000,40803370,14190,14190,14190,14190,0
20230620,182900,40803370,14190,14190,14190,14190,0
20230620,182800,40803370,14190,14190,14190,14190,0
20230620,182700,40803370,14190,14190,14190,14190,0
20230620,182600,40803370,14190,14190,14190,14190,0
20230620,182500,40803370,14190,14190,14190,14190,0
20230620,182400,40803370,14190,14190,14190,14190,0
20230620,182300,40803370,14190,14190,14190,14190,0
20230620,182200,40803370,14190,14190,14190,14190,0
20230620,182100,40803370,14190,14190,14190,14190,0
20230620,182000,40803370,14190,14190,14190,14190,0
20230620,181900,40803370,14190,14190,14190,14190,0
20230620,181800,40803370,14190,14190,14190,14190,0
20230620,181700,40803370,14190,14190,14190,14190,0
20230620,181600,40803370,14190,14190,14190,14190,0
20230620,181500,40803370,14190,14190,14190,14190,0
20230620,181400,40803370,14190,14190,14190,14190,0
20230620,181300,40803370,14190,14190,14190,14190,0
20230620,181200,40803370,14190,14190,14190,14190,0
20230620,181100,40803370,14190,14190,14190,14190,0
20230620,181000,40803370,14190,14190,14190,14190,767
20230620,180900,40803370,14190,14190,14190,14190,0
20230620,180800,40803370,14190,14190,14190,14190,0
20230620,180700,40803370,14190,14190,14190,14190,0
20230620,180600,40803370,14190,14190,14190,14190,0
20230620,180500,40803370,14190,14190,14190,14190,0
20230620,180400,40803370,14190,14190,14190,14190,0
20230620,180300,40803370,14190,14190,14190,14190,0
20230620,180200,40803370,14190,14190,14190,14190,0
20230620,180100,40803370,14190,14190,14190,14190,0
20230620,180000,40803370,14190,14190,14190,14190,0
20230620,175900,40803370,14190,14190,14190,14190,0
20230620,175800,40803370,14190,14190,14190,14190,0
20230620,175700,40803370,14190,14190,14190,14190,0
20230620,175600,40803370,14190,14190,14190,14190,0
20230620,175500,40803370,14190,14190,14190,14190,0
20230620,175400,40803370,14190,14190,14190,14190,0
20230620,175300,40803370,14190,14190,14190,14190,0
20230620,175200,40803370,14190,14190,14190,14190,0
20230620,175100,40803370,14190,14190,14190,14190,0
20230620,175000,40803370,14190,14190,14190,14190,0
20230620,174900,40803370,14190,14190,14190,14190,0
20230620,174800,40803370,14190,14190,14190,14190,0
20230620,174700,40803370,14190,14190,14190,14190,0
20230620,174600,40803370,14190,14190,14190,14190,0
20230620,174500,40803370,14190,14190,14190,14190,0
20230620,174400,40803370,14190,14190,14190,14190,0
20230620,174300,40803370,14190,14190,14190,14190,0
20230620,174200,40803370,14190,14190,14190,14190,0
20230620,174100,40803370,14190,14190,14190,14190,0
20230620,174000,40803370,14190,14190,14190,14190,767
20230620,173900,40803370,14190,14190,14190,14190,0
20230620,173800,40803370,14190,14190,14190,14190,0
20230620,173700,40803370,14190,14190,14190,14190,0
20230620,173600,40803370,14190,14190,14190,14190,0
20230620,173500,40803370,14190,14190,14190,14190,0
20230620,173400,40803370,14190,14190,14190,14190,0
20230620,173300,40803370,14190,14190,14190,14190,0
20230620,173200,40803370,14190,14190,14190,14190,0
20230620,173100,40803370,14190,14190,14190,14190,0
20230620,173000,40803370,14190,14190,14190,14190,0
20230620,172900,40803370,14190,14190,14190,14190,0
20230620,172800,40803370,14190,14190,14190,14190,0
20230620,172700,40803370,14190,14190,14190,14190,0
20230620,172600,40803370,14190,14190,14190,14190,0
20230620,172500,40803370,14190,14190,14190,14190,0
20230620,172400,40803370,14190,14190,14190,14190,0
20230620,172300,40803370,14190,14190,14190,14190,0
20230620,172200,40803370,14190,14190,14190,14190,0
20230620,172100,40803370,14190,14190,14190,14190,0
20230620,172000,40803370,14190,14190,14190,14190,0
20230620,171900,40803370,14190,14190,14190,14190,0
20230620,171800,40803370,14190,14190,14190,14190,0
20230620,171700,40803370,14190,14190,14190,14190,0
20230620,171600,40803370,14190,14190,14190,14190,0
20230620,171500,40803370,14190,14190,14190,14190,0
20230620,171400,40803370,14190,14190,14190,14190,0
20230620,171300,40803370,14190,14190,14190,14190,0
20230620,171200,40803370,14190,14190,14190,14190,0
20230620,171100,40803370,14190,14190,14190,14190,0
20230620,171000,40803370,14190,14190,14190,14190,767
20230620,170900,40803370,14190,14190,14190,14190,0
20230620,170800,40803370,14190,14190,14190,14190,0
20230620,170700,40803370,14190,14190,14190,14190,0
20230620,170600,40803370,14190,14190,14190,14190,0
20230620,170500,40803370,14190,14190,14190,14190,0
20230620,170400,40803370,14190,14190,14190,14190,0
20230620,170300,40803370,14190,14190,14190,14190,0
20230620,170200,40803370,14190,14190,14190,14190,0
20230620,170100,40803370,14190,14190,14190,14190,0
20230620,170000,40803370,14190,14190,14190,14190,0
20230620,165900,40803370,14190,14190,14190,14190,0
20230620,165800,40803370,14190,14190,14190,14190,0
20230620,165700,40803370,14190,14190,14190,14190,0
20230620,165600,40803370,14190,14190,14190,14190,0
20230620,165500,40803370,14190,14190,14190,14190,0
20230620,165400,40803370,14190,14190,14190,14190,0
20230620,165300,40803370,14190,14190,14190,14190,0
20230620,165200,40803370,14190,14190,14190,14190,0
20230620,165100,40803370,14190,14190,14190,14190,0
20230620,165000,40803370,14190,14190,14190,14190,0
20230620,164900,40803370,14190,14190,14190,14190,0
20230620,164800,40803370,14190,14190,14190,14190,0
20230620,164700,40803370,14190,14190,14190,14190,0
20230620,164600,40803370,14190,14190,14190,14190,0
20230620,164500,40803370,14190,14190,14190,14190,0
20230620,164400,40803370,14190,14190,14190,14190,0
20230620,164300,40803370,14190,14190,14190,14190,0
20230620,164200,40803370,14190,14190,14190,14190,0
20230620,164100,40803370,14190,14190,14190,14190,0
20230620,164000,40803370,14190,14190,14190,14190,767
20230620,163900,40803370,14190,14190,14190,14190,0
20230620,163800,40803370,14190,14190,14190,14190,0
20230620,163700,40803370,14190,14190,14190,14190,0
20230620,163600,40803370,14190,14190,14190,14190,0
20230620,163500,40803370,14190,14190,14190,14190,0
20230620,163400,40803370,14190,14190,14190,14190,0
20230620,163300,40803370,14190,14190,14190,14190,0
20230620,163200,40803370,14190,14190,14190,14190,0
20230620,163100,40803370,14190,14190,14190,14190,0
20230620,163000,40803370,14190,14190,14190,14190,0
20230620,162900,40803370,14190,14190,14190,14190,0
20230620,162800,40803370,14190,14190,14190,14190,0
20230620,162700,40803370,14190,14190,14190,14190,0
20230620,162600,40803370,14190,14190,14190,14190,0
20230620,162500,40803370,14190,14190,14190,14190,0
20230620,162400,40803370,14190,14190,14190,14190,0
20230620,162300,40803370,14190,14190,14190,14190,0
20230620,162200,40803370,14190,14190,14190,14190,0
20230620,162100,40803370,14190,14190,14190,14190,0
20230620,162000,40803370,14190,14190,14190,14190,0
20230620,161900,40803370,14190,14190,14190,14190,0
20230620,161800,40803370,14190,14190,14190,14190,0
20230620,161700,40803370,14190,14190,14190,14190,0
20230620,161600,40803370,14190,14190,14190,14190,0
20230620,161500,40803370,14190,14190,14190,14190,0
20230620,161400,40803370,14190,14190,14190,14190,0
20230620,161300,40803370,14190,14190,14190,14190,0
20230620,161200,40803370,14190,14190,14190,14190,0
20230620,161100,40803370,14190,14190,14190,14190,0
20230620,161000,40803370,14190,14190,14190,14190,767
20230620,160900,40803370,14190,14190,14190,14190,0
20230620,160800,40803370,14190,14190,14190,14190,0
20230620,160700,40803370,14190,14190,14190,14190,0
20230620,160600,40803370,14190,14190,14190,14190,0
20230620,160500,40803370,14190,14190,14190,14190,0
20230620,160400,40803370,14190,14190,14190,14190,0
20230620,160300,40803370,14190,14190,14190,14190,0
20230620,160200,40803370,14190,14190,14190,14190,0
20230620,160100,40803370,14190,14190,14190,14190,0
20230620,160000,40803370,14190,14190,14190,14190,0
20230620,155900,40803370,14190,14190,14190,14190,0
20230620,155800,40803370,14190,14190,14190,14190,0
20230620,155700,40803370,14190,14190,14190,14190,0
20230620,155600,40803370,14190,14190,14190,14190,0
20230620,155500,40803370,14190,14190,14190,14190,0
20230620,155400,40803370,14190,14190,14190,14190,0
20230620,155300,40803370,14190,14190,14190,14190,0
20230620,155200,40803370,14190,14190,14190,14190,0
20230620,155100,40803370,14190,14190,14190,14190,0
20230620,155000,40803370,14190,14190,14190,14190,0
20230620,154900,40803370,14190,14190,14190,14190,0
20230620,154800,40803370,14190,14190,14190,14190,0
20230620,154700,40803370,14190,14190,14190,14190,0
20230620,154600,40803370,14190,14190,14190,14190,0
20230620,154500,40803370,14190,14190,14190,14190,0
20230620,154400,40803370,14190,14190,14190,14190,0
20230620,154300,40803370,14190,14190,14190,14190,0
20230620,154200,40803370,14190,14190,14190,14190,0
20230620,154100,40803370,14190,14190,14190,14190,0
20230620,154000,40803370,14190,14190,14190,14190,767
20230620,153900,40803370,14190,14190,14190,14190,0
20230620,153800,40803370,14190,14190,14190,14190,0
20230620,153700,40803370,14190,14190,14190,14190,0
20230620,153600,40803370,14190,14190,14190,14190,0
20230620,153500,40803370,14190,14190,14190,14190,0
20230620,153400,40803370,14190,14190,14190,14190,0
20230620,153300,40803370,14190,14190,14190,14190,0
20230620,153200,40803370,14190,14190,14190,14190,0
20230620,153100,40803370,14190,14190,14190,14190,0
20230620,153000,40803370,14190,14190,14190,14190,767
20230620,152900,29919640,14270,14270,14270,14270,0
20230620,152800,29919640,14270,14270,14270,14270,0
20230620,152700,29919640,14270,14270,14270,14270,0
20230620,152600,29919640,14270,14270,14270,14270,0
20230620,152500,29919640,14270,14270,14270,14270,0
20230620,152400,29919640,14270,14270,14270,14270,0
20230620,152300,29919640,14270,14270,14270,14270,0
20230620,152200,29919640,14270,14270,14270,14270,0
20230620,152100,29919640,14270,14270,14270,14270,0
20230620,152000,29919640,14270,14270,14270,14270,0
20230620,151900,29919640,14270,14270,14270,14270,0
20230620,151800,29919640,14270,14260,14270,14260,55
20230620,151700,29135290,14270,14270,14270,14270,0
20230620,151600,29135290,14270,14270,14270,14270,0
20230620,151500,29135290,14270,14270,14270,14270,0
20230620,151400,29135290,14270,14270,14270,14270,0
20230620,151300,29135290,14270,14270,14270,14270,0
20230620,151200,29135290,14270,14270,14270,14270,0
20230620,151100,29135290,14270,14270,14270,14270,0
20230620,151000,29135290,14270,14270,14270,14270,0
20230620,150900,29135290,14270,14270,14270,14270,0
20230620,150800,29135290,14270,14270,14270,14270,0
20230620,150700,29135290,14270,14270,14270,14270,0
20230620,150600,29135290,14270,14270,14270,14270,0
20230620,150500,29135290,14270,14270,14270,14270,0
20230620,150400,29135290,14270,14270,14270,14270,0
20230620,150300,29135290,14270,14270,14270,14270,0
20230620,150200,29135290,14270,14270,14270,14270,0
20230620,150100,29135290,14270,14270,14270,14270,0
20230620,150000,29135290,14270,14270,14270,14270,1
20230620,145900,29121020,14280,14280,14280,14280,0
20230620,145800,29121020,14280,14280,14280,14280,0
20230620,145700,29121020,14280,14270,14280,14270,121
20230620,145600,27394000,14280,14280,14280,14280,0
20230620,145500,27394000,14280,14280,14280,14280,0
20230620,145400,27394000,14280,14280,14280,14280,0
20230620,145300,27394000,14280,14280,14280,14280,0
20230620,145200,27394000,14280,14210,14280,14210,37
20230620,145100,26867530,14210,14210,14210,14200,137
20230620,145000,24921410,14210,14210,14210,14210,0
20230620,144900,24921410,14210,14210,14210,14210,0
20230620,144800,24921410,14210,14210,14210,14210,0
20230620,144700,24921410,14210,14210,14210,14210,0
20230620,144600,24921410,14210,14210,14210,14210,0
20230620,144500,24921410,14210,14210,14210,14210,0
20230620,144400,24921410,14210,14210,14210,14210,0
20230620,144300,24921410,14210,14210,14210,14210,1
20230620,144200,24907200,14280,14280,14280,14280,0
20230620,144100,24907200,14280,14280,14280,14280,0
20230620,144000,24907200,14280,14280,14280,14280,0
20230620,143900,24907200,14280,14280,14280,14280,0
20230620,143800,24907200,14280,14280,14280,14280,0
20230620,143700,24907200,14280,14280,14280,14280,0
20230620,143600,24907200,14280,14280,14280,14280,0
20230620,143500,24907200,14280,14280,14280,14280,0
20230620,143400,24907200,14280,14270,14280,14270,41
20230620,143300,24322100,14270,14270,14270,14270,0
20230620,143200,24322100,14270,14270,14270,14270,0
20230620,143100,24322100,14270,14270,14270,14270,0
20230620,143000,24322100,14270,14270,14270,14270,0
20230620,142900,24322100,14270,14270,14270,14270,1
20230620,142800,24307830,14210,14210,14210,14210,0
20230620,142700,24307830,14210,14210,14210,14210,0
20230620,142600,24307830,14210,14210,14210,14210,0
20230620,142500,24307830,14210,14210,14210,14210,0
20230620,142400,24307830,14210,14210,14210,14210,0
20230620,142300,24307830,14210,14210,14210,14210,0
20230620,142200,24307830,14210,14210,14210,14210,0
20230620,142100,24307830,14210,14210,14210,14210,0
20230620,142000,24307830,14210,14210,14210,14210,0
20230620,141900,24307830,14210,14210,14210,14210,0
20230620,141800,24307830,14210,14220,14220,14210,50
20230620,141700,23597130,14210,14210,14210,14210,0
20230620,141600,23597130,14210,14210,14210,14210,0
20230620,141500,23597130,14210,14210,14210,14210,0
20230620,141400,23597130,14210,14210,14210,14210,0
20230620,141300,23597130,14210,14210,14210,14210,0
20230620,141200,23597130,14210,14210,14210,14210,0
20230620,141100,23597130,14210,14210,14210,14210,0
20230620,141000,23597130,14210,14210,14210,14210,0
20230620,140900,23597130,14210,14210,14210,14210,0
20230620,140800,23597130,14210,14210,14210,14210,0
20230620,140700,23597130,14210,14210,14210,14210,0
20230620,140600,23597130,14210,14210,14210,14210,0
20230620,140500,23597130,14210,14210,14210,14210,0
20230620,140400,23597130,14210,14210,14210,14210,0
20230620,140300,23597130,14210,14210,14210,14210,0
20230620,140200,23597130,14210,14210,14210,14210,0
20230620,140100,23597130,14210,14210,14210,14210,0
20230620,140000,23597130,14210,14210,14210,14210,0
20230620,135900,23597130,14210,14210,14210,14210,0
20230620,135800,23597130,14210,14210,14210,14210,0
20230620,135700,23597130,14210,14210,14210,14210,0
20230620,135600,23597130,14210,14210,14210,14210,0
20230620,135500,23597130,14210,14210,14210,14210,0
20230620,135400,23597130,14210,14210,14210,14210,0
20230620,135300,23597130,14210,14210,14210,14210,16
20230620,135200,23369770,14210,14210,14210,14210,0
20230620,135100,23369770,14210,14220,14220,14210,100
20230620,135000,21948710,14230,14230,14230,14230,0
20230620,134900,21948710,14230,14230,14230,14230,0
20230620,134800,21948710,14230,14230,14230,14230,0
20230620,134700,21948710,14230,14230,14230,14230,0
20230620,134600,21948710,14230,14230,14230,14230,0
20230620,134500,21948710,14230,14230,14230,14230,0
20230620,134400,21948710,14230,14230,14230,14230,0
20230620,134300,21948710,14230,14230,14230,14230,0
20230620,134200,21948710,14230,14230,14230,14230,0
20230620,134100,21948710,14230,14230,14230,14230,0
20230620,134000,21948710,14230,14230,14230,14230,0
20230620,133900,21948710,14230,14230,14230,14230,0
20230620,133800,21948710,14230,14230,14230,14230,0
20230620,133700,21948710,14230,14230,14230,14230,0
20230620,133600,21948710,14230,14230,14230,14230,0
20230620,133500,21948710,14230,14230,14230,14230,0
20230620,133400,21948710,14230,14230,14230,14230,0
20230620,133300,21948710,14230,14230,14230,14230,0
20230620,133200,21948710,14230,14230,14230,14230,0
20230620,133100,21948710,14230,14230,14230,14230,0
20230620,133000,21948710,14230,14230,14230,14230,11
20230620,132900,21792180,14250,14250,14250,14250,23
20230620,132800,21464430,14250,14250,14250,14250,0
20230620,132700,21464430,14250,14250,14250,14250,200
20230620,132600,18614430,14250,14250,14250,14250,8
20230620,132500,18500430,14210,14210,14210,14210,0
20230620,132400,18500430,14210,14210,14210,14210,0
20230620,132300,18500430,14210,14210,14210,14210,0
20230620,132200,18500430,14210,14210,14210,14210,0
20230620,132100,18500430,14210,14210,14210,14210,0
20230620,132000,18500430,14210,14210,14210,14210,0
20230620,131900,18500430,14210,14210,14210,14210,0
20230620,131800,18500430,14210,14210,14210,14210,0
20230620,131700,18500430,14210,14210,14210,14210,0
20230620,131600,18500430,14210,14210,14210,14210,100
20230620,131500,17079430,14210,14220,14220,14210,101
20230620,131400,15644210,14220,14220,14220,14220,27
20230620,131300,15260270,14250,14250,14250,14250,20
20230620,131200,14975270,14220,14230,14250,14220,24
20230620,131100,14633910,14250,14240,14250,14240,2
20230620,131000,14605420,14250,14250,14250,14250,0
20230620,130900,14605420,14250,14250,14250,14250,0
20230620,130800,14605420,14250,14250,14250,14250,0
20230620,130700,14605420,14250,14250,14250,14250,0
20230620,130600,14605420,14250,14230,14250,14230,52
20230620,130500,13865020,14230,14230,14230,14230,9
20230620,130400,13736950,14230,14230,14230,14230,3
20230620,130300,13694260,14230,14230,14230,14230,2
20230620,130200,13665800,14230,14230,14230,14230,2
20230620,130100,13637340,14230,14230,14230,14230,0
20230620,130000,13637340,14230,14230,14230,14230,0
20230620,125900,13637340,14230,14230,14230,14230,0
20230620,125800,13637340,14230,14230,14230,14230,0
20230620,125700,13637340,14230,14230,14230,14230,25
20230620,125600,13281590,14230,14230,14230,14230,1
20230620,125500,13267360,14240,14240,14240,14240,8
20230620,125400,13153440,14230,14240,14240,14230,12
20230620,125300,12982640,14240,14230,14250,14230,10
20230620,125200,12840210,14250,14250,14250,14240,7
20230620,125100,12740490,14240,14230,14250,14230,13
20230620,125000,12555470,14240,14250,14250,14240,10
20230620,124900,12413030,14220,14230,14230,14220,16
20230620,124800,12185500,14220,14220,14220,14220,0
20230620,124700,12185500,14220,14220,14220,14220,0
20230620,124600,12185500,14220,14220,14220,14220,0
20230620,124500,12185500,14220,14250,14250,14220,37
20230620,124400,11659210,14240,14240,14240,14240,0
20230620,124300,11659210,14240,14240,14240,14240,0
20230620,124200,11659210,14240,14240,14240,14240,2
20230620,124100,11630730,14240,14240,14240,14240,0
20230620,124000,11630730,14240,14240,14250,14240,4
20230620,123900,11573760,14240,14250,14250,14230,14
20230620,123800,11374310,14230,14230,14230,14230,0
20230620,123700,11374310,14230,14230,14230,14230,0
20230620,123600,11374310,14230,14230,14230,14230,0
20230620,123500,11374310,14230,14230,14230,14230,0
20230620,123400,11374310,14230,14230,14230,14230,0
20230620,123300,11374310,14230,14230,14230,14230,36
20230620,123200,10862030,14240,14240,14240,14240,0
20230620,123100,10862030,14240,14240,14240,14240,0
20230620,123000,10862030,14240,14240,14240,14240,0
20230620,122900,10862030,14240,14240,14240,14240,0
20230620,122800,10862030,14240,14250,14250,14240,37
20230620,122700,10334800,14250,14250,14250,14250,0
20230620,122600,10334800,14250,14250,14250,14250,100
20230620,122500,8909800,14250,14250,14250,14250,0
20230620,122400,8909800,14250,14250,14250,14250,0
20230620,122300,8909800,14250,14250,14250,14250,0
20230620,122200,8909800,14250,14250,14250,14250,0
20230620,122100,8909800,14250,14250,14250,14250,0
20230620,122000,8909800,14250,14260,14260,14250,50
20230620,121900,8197290,14250,14250,14250,14250,0
20230620,121800,8197290,14250,14250,14250,14250,0
20230620,121700,8197290,14250,14250,14250,14250,0
20230620,121600,8197290,14250,14250,14250,14250,0
20230620,121500,8197290,14250,14250,14250,14250,0
20230620,121400,8197290,14250,14250,14250,14250,0
20230620,121300,8197290,14250,14250,14250,14250,45
20230620,121200,7556040,14260,14260,14260,14260,0
20230620,121100,7556040,14260,14260,14260,14260,7
20230620,121000,7456220,14250,14260,14260,14250,29
20230620,120900,7042870,14350,14350,14350,14350,0
20230620,120800,7042870,14350,14350,14350,14350,0
20230620,120700,7042870,14350,14350,14350,14350,0
20230620,120600,7042870,14350,14350,14350,14350,0
20230620,120500,7042870,14350,14350,14350,14350,0
20230620,120400,7042870,14350,14350,14350,14350,0
20230620,120300,7042870,14350,14350,14350,14350,0
20230620,120200,7042870,14350,14350,14350,14350,0
20230620,120100,7042870,14350,14350,14350,14350,0
20230620,120000,7042870,14350,14350,14350,14350,0
20230620,115900,7042870,14350,14350,14350,14350,0
20230620,115800,7042870,14350,14350,14350,14350,0
20230620,115700,7042870,14350,14350,14350,14350,0
20230620,115600,7042870,14350,14350,14350,14350,0
20230620,115500,7042870,14350,14350,14350,14350,0
20230620,115400,7042870,14350,14350,14350,14350,0
20230620,115300,7042870,14350,14350,14350,14350,0
20230620,115200,7042870,14350,14350,14350,14350,0
20230620,115100,7042870,14350,14350,14350,14350,0
20230620,115000,7042870,14350,14350,14350,14350,0
20230620,114900,7042870,14350,14350,14350,14350,0
20230620,114800,7042870,14350,14350,14350,14350,0
20230620,114700,7042870,14350,14350,14350,14350,1
20230620,114600,7028520,14350,14350,14350,14350,0
20230620,114500,7028520,14350,14350,14350,14350,0
20230620,114400,7028520,14350,14350,14350,14350,0
20230620,114300,7028520,14350,14350,14350,14350,0
20230620,114200,7028520,14350,14350,14350,14350,0
20230620,114100,7028520,14350,14350,14350,14350,0
20230620,114000,7028520,14350,14350,14350,14350,0
20230620,113900,7028520,14350,14350,14350,14350,0
20230620,113800,7028520,14350,14350,14350,14350,0
20230620,113700,7028520,14350,14350,14350,14350,0
20230620,113600,7028520,14350,14350,14350,14350,0
20230620,113500,7028520,14350,14350,14350,14350,0
20230620,113400,7028520,14350,14350,14350,14350,0
20230620,113300,7028520,14350,14350,14350,14350,0
20230620,113200,7028520,14350,14350,14350,14350,0
20230620,113100,7028520,14350,14350,14350,14350,0
20230620,113000,7028520,14350,14350,14350,14350,0
20230620,112900,7028520,14350,14350,14350,14350,0
20230620,112800,7028520,14350,14350,14350,14350,0
20230620,112700,7028520,14350,14350,14350,14350,0
20230620,112600,7028520,14350,14350,14350,14350,0
20230620,112500,7028520,14350,14350,14350,14350,0
20230620,112400,7028520,14350,14350,14350,14350,0
20230620,112300,7028520,14350,14350,14350,14350,0
20230620,112200,7028520,14350,14350,14350,14350,0
20230620,112100,7028520,14350,14350,14350,14350,0
20230620,112000,7028520,14350,14350,14350,14350,0
20230620,111900,7028520,14350,14350,14350,14350,8
20230620,111800,6913720,14270,14270,14270,14270,0
20230620,111700,6913720,14270,14270,14270,14270,0
20230620,111600,6913720,14270,14270,14270,14270,0
20230620,111500,6913720,14270,14270,14270,14270,0
20230620,111400,6913720,14270,14270,14270,14270,4
20230620,111300,6856640,14270,14270,14270,14270,0
20230620,111200,6856640,14270,14270,14270,14270,0
20230620,111100,6856640,14270,14270,14270,14270,0
20230620,111000,6856640,14270,14270,14270,14270,0
20230620,110900,6856640,14270,14270,14270,14270,1
20230620,110800,6842370,14270,14270,14270,14270,0
20230620,110700,6842370,14270,14270,14270,14270,0
20230620,110600,6842370,14270,14270,14270,14270,0
20230620,110500,6842370,14270,14270,14270,14270,0
20230620,110400,6842370,14270,14270,14270,14270,0
20230620,110300,6842370,14270,14270,14270,14270,0
20230620,110200,6842370,14270,14270,14270,14270,0
20230620,110100,6842370,14270,14270,14270,14270,0
20230620,110000,6842370,14270,14270,14270,14270,2
20230620,105900,6813830,14270,14270,14270,14270,0
20230620,105800,6813830,14270,14270,14270,14270,0
20230620,105700,6813830,14270,14270,14270,14270,0
20230620,105600,6813830,14270,14270,14270,14270,0
20230620,105500,6813830,14270,14270,14270,14270,101
20230620,105400,5372560,14330,14330,14330,14330,0
20230620,105300,5372560,14330,14330,14330,14330,0
20230620,105200,5372560,14330,14330,14330,14330,0
20230620,105100,5372560,14330,14330,14330,14330,0
20230620,105000,5372560,14330,14330,14330,14330,0
20230620,104900,5372560,14330,14330,14330,14330,0
20230620,104800,5372560,14330,14270,14330,14270,41
20230620,104700,4787430,14270,14270,14270,14270,1
20230620,104600,4773160,14260,14260,14260,14260,0
20230620,104500,4773160,14260,14260,14260,14260,0
20230620,104400,4773160,14260,14260,14260,14260,0
20230620,104300,4773160,14260,14280,14280,14260,23
20230620,104200,4445080,14280,14280,14280,14280,0
20230620,104100,4445080,14280,14280,14280,14280,0
20230620,104000,4445080,14280,14280,14280,14280,0
20230620,103900,4445080,14280,14280,14280,14280,0
20230620,103800,4445080,14280,14280,14280,14280,0
20230620,103700,4445080,14280,14370,14370,14280,12
20230620,103600,4272820,14370,14370,14370,14370,0
20230620,103500,4272820,14370,14370,14370,14370,10
20230620,103400,4129120,14370,14370,14370,14370,0
20230620,103300,4129120,14370,14370,14370,14370,0
20230620,103200,4129120,14370,14280,14370,14280,5
20230620,103100,4057630,14390,14390,14390,14390,0
20230620,103000,4057630,14390,14390,14390,14390,0
20230620,102900,4057630,14390,14390,14390,14390,0
20230620,102800,4057630,14390,14390,14390,14390,0
20230620,102700,4057630,14390,14390,14390,14390,0
20230620,102600,4057630,14390,14390,14390,14390,1
20230620,102500,4043240,14290,14290,14290,14290,0
20230620,102400,4043240,14290,14290,14290,14290,0
20230620,102300,4043240,14290,14290,14290,14290,0
20230620,102200,4043240,14290,14290,14290,14290,0
20230620,102100,4043240,14290,14290,14290,14290,0
20230620,102000,4043240,14290,14290,14290,14290,0
20230620,101900,4043240,14290,14290,14290,14290,25
20230620,101800,3685990,14290,14290,14290,14290,0
20230620,101700,3685990,14290,14290,14290,14290,0
20230620,101600,3685990,14290,14290,14290,14290,35
20230620,101500,3185840,14290,14290,14290,14290,0
20230620,101400,3185840,14290,14290,14290,14290,0
20230620,101300,3185840,14290,14290,14290,14290,0
20230620,101200,3185840,14290,14290,14290,14290,0
20230620,101100,3185840,14290,14290,14290,14290,0
20230620,101000,3185840,14290,14290,14290,14290,0
20230620,100900,3185840,14290,14290,14290,14290,0
20230620,100800,3185840,14290,14290,14290,14290,0
20230620,100700,3185840,14290,14290,14290,14290,0
20230620,100600,3185840,14290,14290,14290,14290,0
20230620,100500,3185840,14290,14290,14290,14290,0
20230620,100400,3185840,14290,14290,14290,14290,0
20230620,100300,3185840,14290,14290,14290,14290,0
20230620,100200,3185840,14290,14290,14290,14290,0
20230620,100100,3185840,14290,14290,14290,14290,0
20230620,100000,3185840,14290,14290,14290,14290,0
20230620,095900,3185840,14290,14290,14290,14290,0
20230620,095800,3185840,14290,14290,14290,14290,0
20230620,095700,3185840,14290,14290,14290,14290,0
20230620,095600,3185840,14290,14290,14290,14290,0
20230620,095500,3185840,14290,14290,14290,14290,0
20230620,095400,3185840,14290,14290,14290,14290,0
20230620,095300,3185840,14290,14290,14290,14290,0
20230620,095200,3185840,14290,14290,14290,14290,0
20230620,095100,3185840,14290,14290,14290,14290,0
20230620,095000,3185840,14290,14290,14290,14290,0
20230620,094900,3185840,14290,14290,14290,14290,0
20230620,094800,3185840,14290,14290,14290,14290,0
20230620,094700,3185840,14290,14290,14290,14290,0
20230620,094600,3185840,14290,14290,14290,14290,0
20230620,094500,3185840,14290,14290,14290,14290,0
20230620,094400,3185840,14290,14290,14290,14290,1
20230620,094300,3171550,14290,14290,14290,14290,0
20230620,094200,3171550,14290,14290,14290,14290,0
20230620,094100,3171550,14290,14290,14290,14290,0
20230620,094000,3171550,14290,14290,14290,14290,0
20230620,093900,3171550,14290,14290,14290,14290,0
20230620,093800,3171550,14290,14290,14290,14290,0
20230620,093700,3171550,14290,14290,14290,14290,2
20230620,093600,3142970,14290,14290,14290,14290,0
20230620,093500,3142970,14290,14290,14290,14290,1
20230620,093400,3128680,14260,14260,14260,14260,1
20230620,093300,3114420,14260,14260,14260,14260,0
20230620,093200,3114420,14260,14260,14260,14260,36
20230620,093100,2601060,14260,14260,14260,14260,0
20230620,093000,2601060,14260,14260,14260,14260,0
20230620,092900,2601060,14260,14260,14260,14260,54
20230620,092800,1831020,14260,14260,14260,14260,0
20230620,092700,1831020,14260,14260,14260,14260,1
20230620,092600,1816760,14260,14260,14260,14260,0
20230620,092500,1816760,14260,14260,14260,14260,8
20230620,092400,1702680,14290,14290,14290,14290,0
20230620,092300,1702680,14290,14290,14290,14290,0
20230620,092200,1702680,14290,14290,14290,14290,0
20230620,092100,1702680,14290,14290,14290,14290,0
20230620,092000,1702680,14290,14290,14290,14290,0
20230620,091900,1702680,14290,14290,14290,14290,20
20230620,091800,1416880,14260,14260,14260,14260,0
20230620,091700,1416880,14260,14280,14280,14260,32
20230620,091600,960060,14310,14310,14310,14310,0
20230620,091500,960060,14310,14310,14310,14310,0
20230620,091400,960060,14310,14310,14310,14310,10
20230620,091300,816960,14300,14300,14300,14300,0
20230620,091200,816960,14300,14300,14300,14300,0
20230620,091100,816960,14300,14300,14300,14300,0
20230620,091000,816960,14300,14300,14300,14300,0
20230620,090900,816960,14300,14300,14300,14300,0
20230620,090800,816960,14300,14300,14300,14300,1
20230620,090700,802660,14300,14300,14300,14300,0
20230620,090600,802660,14300,14300,14300,14300,32
20230620,090500,345060,14310,14310,14310,14310,1
20230620,090400,330750,14350,14350,14350,14350,8
20230620,090300,215950,14350,14350,14350,14350,0
20230620,090200,215950,14350,14350,14350,14350,4
20230620,090100,158550,14350,14350,14350,14350,1
20230620,090000,144200,14420,14420,14420,14420,10