KissMeData/136540/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,234700,138969960,12250,12250,12250,12250,478
20230623,234600,138969960,12250,12250,12250,12250,0
20230623,234500,138969960,12250,12250,12250,12250,0
20230623,234400,138969960,12250,12250,12250,12250,0
20230623,234300,138969960,12250,12250,12250,12250,0
20230623,234200,138969960,12250,12250,12250,12250,0
20230623,234100,138969960,12250,12250,12250,12250,0
20230623,234000,138969960,12250,12250,12250,12250,0
20230623,233900,138969960,12250,12250,12250,12250,0
20230623,233800,138969960,12250,12250,12250,12250,0
20230623,233700,138969960,12250,12250,12250,12250,0
20230623,233600,138969960,12250,12250,12250,12250,0
20230623,233500,138969960,12250,12250,12250,12250,0
20230623,233400,138969960,12250,12250,12250,12250,0
20230623,233300,138969960,12250,12250,12250,12250,0
20230623,233200,138969960,12250,12250,12250,12250,0
20230623,233100,138969960,12250,12250,12250,12250,0
20230623,233000,138969960,12250,12250,12250,12250,0
20230623,232900,138969960,12250,12250,12250,12250,0
20230623,232800,138969960,12250,12250,12250,12250,0
20230623,232700,138969960,12250,12250,12250,12250,0
20230623,232600,138969960,12250,12250,12250,12250,0
20230623,232500,138969960,12250,12250,12250,12250,0
20230623,232400,138969960,12250,12250,12250,12250,0
20230623,232300,138969960,12250,12250,12250,12250,0
20230623,232200,138969960,12250,12250,12250,12250,0
20230623,232100,138969960,12250,12250,12250,12250,0
20230623,232000,138969960,12250,12250,12250,12250,0
20230623,231900,138969960,12250,12250,12250,12250,0
20230623,231800,138969960,12250,12250,12250,12250,0
20230623,231700,138969960,12250,12250,12250,12250,478
20230623,231600,138969960,12250,12250,12250,12250,0
20230623,231500,138969960,12250,12250,12250,12250,0
20230623,231400,138969960,12250,12250,12250,12250,0
20230623,231300,138969960,12250,12250,12250,12250,0
20230623,231200,138969960,12250,12250,12250,12250,0
20230623,231100,138969960,12250,12250,12250,12250,0
20230623,231000,138969960,12250,12250,12250,12250,0
20230623,230900,138969960,12250,12250,12250,12250,0
20230623,230800,138969960,12250,12250,12250,12250,0
20230623,230700,138969960,12250,12250,12250,12250,0
20230623,230600,138969960,12250,12250,12250,12250,0
20230623,230500,138969960,12250,12250,12250,12250,0
20230623,230400,138969960,12250,12250,12250,12250,0
20230623,230300,138969960,12250,12250,12250,12250,0
20230623,230200,138969960,12250,12250,12250,12250,0
20230623,230100,138969960,12250,12250,12250,12250,0
20230623,230000,138969960,12250,12250,12250,12250,0
20230623,225900,138969960,12250,12250,12250,12250,0
20230623,225800,138969960,12250,12250,12250,12250,0
20230623,225700,138969960,12250,12250,12250,12250,0
20230623,225600,138969960,12250,12250,12250,12250,0
20230623,225500,138969960,12250,12250,12250,12250,0
20230623,225400,138969960,12250,12250,12250,12250,0
20230623,225300,138969960,12250,12250,12250,12250,0
20230623,225200,138969960,12250,12250,12250,12250,0
20230623,225100,138969960,12250,12250,12250,12250,0
20230623,225000,138969960,12250,12250,12250,12250,0
20230623,224900,138969960,12250,12250,12250,12250,0
20230623,224800,138969960,12250,12250,12250,12250,0
20230623,224700,138969960,12250,12250,12250,12250,478
20230623,224600,138969960,12250,12250,12250,12250,0
20230623,224500,138969960,12250,12250,12250,12250,0
20230623,224400,138969960,12250,12250,12250,12250,0
20230623,224300,138969960,12250,12250,12250,12250,0
20230623,224200,138969960,12250,12250,12250,12250,0
20230623,224100,138969960,12250,12250,12250,12250,0
20230623,224000,138969960,12250,12250,12250,12250,0
20230623,223900,138969960,12250,12250,12250,12250,0
20230623,223800,138969960,12250,12250,12250,12250,0
20230623,223700,138969960,12250,12250,12250,12250,0
20230623,223600,138969960,12250,12250,12250,12250,0
20230623,223500,138969960,12250,12250,12250,12250,0
20230623,223400,138969960,12250,12250,12250,12250,0
20230623,223300,138969960,12250,12250,12250,12250,0
20230623,223200,138969960,12250,12250,12250,12250,0
20230623,223100,138969960,12250,12250,12250,12250,0
20230623,223000,138969960,12250,12250,12250,12250,0
20230623,222900,138969960,12250,12250,12250,12250,0
20230623,222800,138969960,12250,12250,12250,12250,0
20230623,222700,138969960,12250,12250,12250,12250,0
20230623,222600,138969960,12250,12250,12250,12250,0
20230623,222500,138969960,12250,12250,12250,12250,0
20230623,222400,138969960,12250,12250,12250,12250,0
20230623,222300,138969960,12250,12250,12250,12250,0
20230623,222200,138969960,12250,12250,12250,12250,0
20230623,222100,138969960,12250,12250,12250,12250,0
20230623,222000,138969960,12250,12250,12250,12250,0
20230623,221900,138969960,12250,12250,12250,12250,0
20230623,221800,138969960,12250,12250,12250,12250,0
20230623,221700,138969960,12250,12250,12250,12250,478
20230623,221600,138969960,12250,12250,12250,12250,0
20230623,221500,138969960,12250,12250,12250,12250,0
20230623,221400,138969960,12250,12250,12250,12250,0
20230623,221300,138969960,12250,12250,12250,12250,0
20230623,221200,138969960,12250,12250,12250,12250,0
20230623,221100,138969960,12250,12250,12250,12250,0
20230623,221000,138969960,12250,12250,12250,12250,0
20230623,220900,138969960,12250,12250,12250,12250,0
20230623,220800,138969960,12250,12250,12250,12250,0
20230623,220700,138969960,12250,12250,12250,12250,0
20230623,220600,138969960,12250,12250,12250,12250,0
20230623,220500,138969960,12250,12250,12250,12250,0
20230623,220400,138969960,12250,12250,12250,12250,0
20230623,220300,138969960,12250,12250,12250,12250,0
20230623,220200,138969960,12250,12250,12250,12250,0
20230623,220100,138969960,12250,12250,12250,12250,0
20230623,220000,138969960,12250,12250,12250,12250,0
20230623,215900,138969960,12250,12250,12250,12250,0
20230623,215800,138969960,12250,12250,12250,12250,0
20230623,215700,138969960,12250,12250,12250,12250,0
20230623,215600,138969960,12250,12250,12250,12250,0
20230623,215500,138969960,12250,12250,12250,12250,0
20230623,215400,138969960,12250,12250,12250,12250,0
20230623,215300,138969960,12250,12250,12250,12250,0
20230623,215200,138969960,12250,12250,12250,12250,0
20230623,215100,138969960,12250,12250,12250,12250,0
20230623,215000,138969960,12250,12250,12250,12250,0
20230623,214900,138969960,12250,12250,12250,12250,0
20230623,214800,138969960,12250,12250,12250,12250,0
20230623,214700,138969960,12250,12250,12250,12250,478
20230623,214600,138969960,12250,12250,12250,12250,0
20230623,214500,138969960,12250,12250,12250,12250,0
20230623,214400,138969960,12250,12250,12250,12250,0
20230623,214300,138969960,12250,12250,12250,12250,0
20230623,214200,138969960,12250,12250,12250,12250,0
20230623,214100,138969960,12250,12250,12250,12250,0
20230623,214000,138969960,12250,12250,12250,12250,0
20230623,213900,138969960,12250,12250,12250,12250,0
20230623,213800,138969960,12250,12250,12250,12250,0
20230623,213700,138969960,12250,12250,12250,12250,0
20230623,213600,138969960,12250,12250,12250,12250,0
20230623,213500,138969960,12250,12250,12250,12250,0
20230623,213400,138969960,12250,12250,12250,12250,0
20230623,213300,138969960,12250,12250,12250,12250,0
20230623,213200,138969960,12250,12250,12250,12250,0
20230623,213100,138969960,12250,12250,12250,12250,0
20230623,213000,138969960,12250,12250,12250,12250,0
20230623,212900,138969960,12250,12250,12250,12250,0
20230623,212800,138969960,12250,12250,12250,12250,0
20230623,212700,138969960,12250,12250,12250,12250,0
20230623,212600,138969960,12250,12250,12250,12250,0
20230623,212500,138969960,12250,12250,12250,12250,0
20230623,212400,138969960,12250,12250,12250,12250,0
20230623,212300,138969960,12250,12250,12250,12250,0
20230623,212200,138969960,12250,12250,12250,12250,0
20230623,212100,138969960,12250,12250,12250,12250,0
20230623,212000,138969960,12250,12250,12250,12250,0
20230623,211900,138969960,12250,12250,12250,12250,0
20230623,211800,138969960,12250,12250,12250,12250,0
20230623,211700,138969960,12250,12250,12250,12250,478
20230623,211600,138969960,12250,12250,12250,12250,0
20230623,211500,138969960,12250,12250,12250,12250,0
20230623,211400,138969960,12250,12250,12250,12250,0
20230623,211300,138969960,12250,12250,12250,12250,0
20230623,211200,138969960,12250,12250,12250,12250,0
20230623,211100,138969960,12250,12250,12250,12250,0
20230623,211000,138969960,12250,12250,12250,12250,0
20230623,210900,138969960,12250,12250,12250,12250,0
20230623,210800,138969960,12250,12250,12250,12250,0
20230623,210700,138969960,12250,12250,12250,12250,0
20230623,210600,138969960,12250,12250,12250,12250,0
20230623,210500,138969960,12250,12250,12250,12250,0
20230623,210400,138969960,12250,12250,12250,12250,0
20230623,210300,138969960,12250,12250,12250,12250,0
20230623,210200,138969960,12250,12250,12250,12250,0
20230623,210100,138969960,12250,12250,12250,12250,0
20230623,210000,138969960,12250,12250,12250,12250,0
20230623,205900,138969960,12250,12250,12250,12250,0
20230623,205800,138969960,12250,12250,12250,12250,0
20230623,205700,138969960,12250,12250,12250,12250,0
20230623,205600,138969960,12250,12250,12250,12250,0
20230623,205500,138969960,12250,12250,12250,12250,0
20230623,205400,138969960,12250,12250,12250,12250,0
20230623,205300,138969960,12250,12250,12250,12250,0
20230623,205200,138969960,12250,12250,12250,12250,0
20230623,205100,138969960,12250,12250,12250,12250,0
20230623,205000,138969960,12250,12250,12250,12250,0
20230623,204900,138969960,12250,12250,12250,12250,0
20230623,204800,138969960,12250,12250,12250,12250,0
20230623,204700,138969960,12250,12250,12250,12250,478
20230623,204600,138969960,12250,12250,12250,12250,0
20230623,204500,138969960,12250,12250,12250,12250,0
20230623,204400,138969960,12250,12250,12250,12250,0
20230623,204300,138969960,12250,12250,12250,12250,0
20230623,204200,138969960,12250,12250,12250,12250,0
20230623,204100,138969960,12250,12250,12250,12250,0
20230623,204000,138969960,12250,12250,12250,12250,0
20230623,203900,138969960,12250,12250,12250,12250,0
20230623,203800,138969960,12250,12250,12250,12250,0
20230623,203700,138969960,12250,12250,12250,12250,0
20230623,203600,138969960,12250,12250,12250,12250,0
20230623,203500,138969960,12250,12250,12250,12250,0
20230623,203400,138969960,12250,12250,12250,12250,0
20230623,203300,138969960,12250,12250,12250,12250,0
20230623,203200,138969960,12250,12250,12250,12250,0
20230623,203100,138969960,12250,12250,12250,12250,0
20230623,203000,138969960,12250,12250,12250,12250,0
20230623,202900,138969960,12250,12250,12250,12250,0
20230623,202800,138969960,12250,12250,12250,12250,0
20230623,202700,138969960,12250,12250,12250,12250,0
20230623,202600,138969960,12250,12250,12250,12250,0
20230623,202500,138969960,12250,12250,12250,12250,0
20230623,202400,138969960,12250,12250,12250,12250,0
20230623,202300,138969960,12250,12250,12250,12250,0
20230623,202200,138969960,12250,12250,12250,12250,0
20230623,202100,138969960,12250,12250,12250,12250,0
20230623,202000,138969960,12250,12250,12250,12250,0
20230623,201900,138969960,12250,12250,12250,12250,0
20230623,201800,138969960,12250,12250,12250,12250,0
20230623,201700,138969960,12250,12250,12250,12250,478
20230623,201600,138969960,12250,12250,12250,12250,0
20230623,201500,138969960,12250,12250,12250,12250,0
20230623,201400,138969960,12250,12250,12250,12250,0
20230623,201300,138969960,12250,12250,12250,12250,0
20230623,201200,138969960,12250,12250,12250,12250,0
20230623,201100,138969960,12250,12250,12250,12250,0
20230623,201000,138969960,12250,12250,12250,12250,0
20230623,200900,138969960,12250,12250,12250,12250,0
20230623,200800,138969960,12250,12250,12250,12250,0
20230623,200700,138969960,12250,12250,12250,12250,0
20230623,200600,138969960,12250,12250,12250,12250,0
20230623,200500,138969960,12250,12250,12250,12250,0
20230623,200400,138969960,12250,12250,12250,12250,0
20230623,200300,138969960,12250,12250,12250,12250,0
20230623,200200,138969960,12250,12250,12250,12250,0
20230623,200100,138969960,12250,12250,12250,12250,0
20230623,200000,138969960,12250,12250,12250,12250,0
20230623,195900,138969960,12250,12250,12250,12250,0
20230623,195800,138969960,12250,12250,12250,12250,0
20230623,195700,138969960,12250,12250,12250,12250,0
20230623,195600,138969960,12250,12250,12250,12250,0
20230623,195500,138969960,12250,12250,12250,12250,0
20230623,195400,138969960,12250,12250,12250,12250,0
20230623,195300,138969960,12250,12250,12250,12250,0
20230623,195200,138969960,12250,12250,12250,12250,0
20230623,195100,138969960,12250,12250,12250,12250,0
20230623,195000,138969960,12250,12250,12250,12250,0
20230623,194900,138969960,12250,12250,12250,12250,0
20230623,194800,138969960,12250,12250,12250,12250,0
20230623,194700,138969960,12250,12250,12250,12250,478
20230623,194600,138969960,12250,12250,12250,12250,0
20230623,194500,138969960,12250,12250,12250,12250,0
20230623,194400,138969960,12250,12250,12250,12250,0
20230623,194300,138969960,12250,12250,12250,12250,0
20230623,194200,138969960,12250,12250,12250,12250,0
20230623,194100,138969960,12250,12250,12250,12250,0
20230623,194000,138969960,12250,12250,12250,12250,0
20230623,193900,138969960,12250,12250,12250,12250,0
20230623,193800,138969960,12250,12250,12250,12250,0
20230623,193700,138969960,12250,12250,12250,12250,0
20230623,193600,138969960,12250,12250,12250,12250,0
20230623,193500,138969960,12250,12250,12250,12250,0
20230623,193400,138969960,12250,12250,12250,12250,0
20230623,193300,138969960,12250,12250,12250,12250,0
20230623,193200,138969960,12250,12250,12250,12250,0
20230623,193100,138969960,12250,12250,12250,12250,0
20230623,193000,138969960,12250,12250,12250,12250,0
20230623,192900,138969960,12250,12250,12250,12250,0
20230623,192800,138969960,12250,12250,12250,12250,0
20230623,192700,138969960,12250,12250,12250,12250,0
20230623,192600,138969960,12250,12250,12250,12250,0
20230623,192500,138969960,12250,12250,12250,12250,0
20230623,192400,138969960,12250,12250,12250,12250,0
20230623,192300,138969960,12250,12250,12250,12250,0
20230623,192200,138969960,12250,12250,12250,12250,0
20230623,192100,138969960,12250,12250,12250,12250,0
20230623,192000,138969960,12250,12250,12250,12250,0
20230623,191900,138969960,12250,12250,12250,12250,0
20230623,191800,138969960,12250,12250,12250,12250,0
20230623,191700,138969960,12250,12250,12250,12250,478
20230623,191600,138969960,12250,12250,12250,12250,0
20230623,191500,138969960,12250,12250,12250,12250,0
20230623,191400,138969960,12250,12250,12250,12250,0
20230623,191300,138969960,12250,12250,12250,12250,0
20230623,191200,138969960,12250,12250,12250,12250,0
20230623,191100,138969960,12250,12250,12250,12250,0
20230623,191000,138969960,12250,12250,12250,12250,0
20230623,190900,138969960,12250,12250,12250,12250,0
20230623,190800,138969960,12250,12250,12250,12250,0
20230623,190700,138969960,12250,12250,12250,12250,0
20230623,190600,138969960,12250,12250,12250,12250,0
20230623,190500,138969960,12250,12250,12250,12250,0
20230623,190400,138969960,12250,12250,12250,12250,0
20230623,190300,138969960,12250,12250,12250,12250,0
20230623,190200,138969960,12250,12250,12250,12250,0
20230623,190100,138969960,12250,12250,12250,12250,0
20230623,190000,138969960,12250,12250,12250,12250,0
20230623,185900,138969960,12250,12250,12250,12250,0
20230623,185800,138969960,12250,12250,12250,12250,0
20230623,185700,138969960,12250,12250,12250,12250,0
20230623,185600,138969960,12250,12250,12250,12250,0
20230623,185500,138969960,12250,12250,12250,12250,0
20230623,185400,138969960,12250,12250,12250,12250,0
20230623,185300,138969960,12250,12250,12250,12250,0
20230623,185200,138969960,12250,12250,12250,12250,0
20230623,185100,138969960,12250,12250,12250,12250,0
20230623,185000,138969960,12250,12250,12250,12250,0
20230623,184900,138969960,12250,12250,12250,12250,0
20230623,184800,138969960,12250,12250,12250,12250,0
20230623,184700,138969960,12250,12250,12250,12250,478
20230623,184600,138969960,12250,12250,12250,12250,0
20230623,184500,138969960,12250,12250,12250,12250,0
20230623,184400,138969960,12250,12250,12250,12250,0
20230623,184300,138969960,12250,12250,12250,12250,0
20230623,184200,138969960,12250,12250,12250,12250,0
20230623,184100,138969960,12250,12250,12250,12250,0
20230623,184000,138969960,12250,12250,12250,12250,0
20230623,183900,138969960,12250,12250,12250,12250,0
20230623,183800,138969960,12250,12250,12250,12250,0
20230623,183700,138969960,12250,12250,12250,12250,0
20230623,183600,138969960,12250,12250,12250,12250,0
20230623,183500,138969960,12250,12250,12250,12250,0
20230623,183400,138969960,12250,12250,12250,12250,0
20230623,183300,138969960,12250,12250,12250,12250,0
20230623,183200,138969960,12250,12250,12250,12250,0
20230623,183100,138969960,12250,12250,12250,12250,0
20230623,183000,138969960,12250,12250,12250,12250,0
20230623,182900,138969960,12250,12250,12250,12250,0
20230623,182800,138969960,12250,12250,12250,12250,0
20230623,182700,138969960,12250,12250,12250,12250,0
20230623,182600,138969960,12250,12250,12250,12250,0
20230623,182500,138969960,12250,12250,12250,12250,0
20230623,182400,138969960,12250,12250,12250,12250,0
20230623,182300,138969960,12250,12250,12250,12250,0
20230623,182200,138969960,12250,12250,12250,12250,0
20230623,182100,138969960,12250,12250,12250,12250,0
20230623,182000,138969960,12250,12250,12250,12250,0
20230623,181900,138969960,12250,12250,12250,12250,0
20230623,181800,138969960,12250,12250,12250,12250,0
20230623,181700,138969960,12250,12250,12250,12250,478
20230623,181600,138969960,12250,12250,12250,12250,0
20230623,181500,138969960,12250,12250,12250,12250,0
20230623,181400,138969960,12250,12250,12250,12250,0
20230623,181300,138969960,12250,12250,12250,12250,0
20230623,181200,138969960,12250,12250,12250,12250,0
20230623,181100,138969960,12250,12250,12250,12250,0
20230623,181000,138969960,12250,12250,12250,12250,0
20230623,180900,138969960,12250,12250,12250,12250,0
20230623,180800,138969960,12250,12250,12250,12250,0
20230623,180700,138969960,12250,12250,12250,12250,0
20230623,180600,138969960,12250,12250,12250,12250,0
20230623,180500,138969960,12250,12250,12250,12250,0
20230623,180400,138969960,12250,12250,12250,12250,0
20230623,180300,138969960,12250,12250,12250,12250,0
20230623,180200,138969960,12250,12250,12250,12250,0
20230623,180100,138969960,12250,12250,12250,12250,0
20230623,180000,138969960,12250,12250,12250,12250,0
20230623,175900,138969960,12250,12250,12250,12250,0
20230623,175800,138969960,12250,12250,12250,12250,0
20230623,175700,138969960,12250,12250,12250,12250,0
20230623,175600,138969960,12250,12250,12250,12250,0
20230623,175500,138969960,12250,12250,12250,12250,0
20230623,175400,138969960,12250,12250,12250,12250,0
20230623,175300,138969960,12250,12250,12250,12250,0
20230623,175200,138969960,12250,12250,12250,12250,0
20230623,175100,138969960,12250,12250,12250,12250,0
20230623,175000,138969960,12250,12250,12250,12250,0
20230623,174900,138969960,12250,12250,12250,12250,0
20230623,174800,138969960,12250,12250,12250,12250,0
20230623,174700,138969960,12250,12250,12250,12250,478
20230623,174600,138969960,12250,12250,12250,12250,0
20230623,174500,138969960,12250,12250,12250,12250,0
20230623,174400,138969960,12250,12250,12250,12250,0
20230623,174300,138969960,12250,12250,12250,12250,0
20230623,174200,138969960,12250,12250,12250,12250,0
20230623,174100,138969960,12250,12250,12250,12250,0
20230623,174000,138969960,12250,12250,12250,12250,0
20230623,173900,138969960,12250,12250,12250,12250,0
20230623,173800,138969960,12250,12250,12250,12250,0
20230623,173700,138969960,12250,12250,12250,12250,0
20230623,173600,138969960,12250,12250,12250,12250,0
20230623,173500,138969960,12250,12250,12250,12250,0
20230623,173400,138969960,12250,12250,12250,12250,0
20230623,173300,138969960,12250,12250,12250,12250,0
20230623,173200,138969960,12250,12250,12250,12250,0
20230623,173100,138969960,12250,12250,12250,12250,0
20230623,173000,138969960,12250,12250,12250,12250,0
20230623,172900,138969960,12250,12250,12250,12250,0
20230623,172800,138969960,12250,12250,12250,12250,0
20230623,172700,138969960,12250,12250,12250,12250,0
20230623,172600,138969960,12250,12250,12250,12250,0
20230623,172500,138969960,12250,12250,12250,12250,0
20230623,172400,138969960,12250,12250,12250,12250,0
20230623,172300,138969960,12250,12250,12250,12250,0
20230623,172200,138969960,12250,12250,12250,12250,0
20230623,172100,138969960,12250,12250,12250,12250,0
20230623,172000,138969960,12250,12250,12250,12250,0
20230623,171900,138969960,12250,12250,12250,12250,0
20230623,171800,138969960,12250,12250,12250,12250,0
20230623,171700,138969960,12250,12250,12250,12250,478
20230623,171600,138969960,12250,12250,12250,12250,0
20230623,171500,138969960,12250,12250,12250,12250,0
20230623,171400,138969960,12250,12250,12250,12250,0
20230623,171300,138969960,12250,12250,12250,12250,0
20230623,171200,138969960,12250,12250,12250,12250,0
20230623,171100,138969960,12250,12250,12250,12250,0
20230623,171000,138969960,12250,12250,12250,12250,0
20230623,170900,138969960,12250,12250,12250,12250,0
20230623,170800,138969960,12250,12250,12250,12250,0
20230623,170700,138969960,12250,12250,12250,12250,0
20230623,170600,138969960,12250,12250,12250,12250,0
20230623,170500,138969960,12250,12250,12250,12250,0
20230623,170400,138969960,12250,12250,12250,12250,0
20230623,170300,138969960,12250,12250,12250,12250,0
20230623,170200,138969960,12250,12250,12250,12250,0
20230623,170100,138969960,12250,12250,12250,12250,0
20230623,170000,138969960,12250,12250,12250,12250,0
20230623,165900,138969960,12250,12250,12250,12250,0
20230623,165800,138969960,12250,12250,12250,12250,0
20230623,165700,138969960,12250,12250,12250,12250,0
20230623,165600,138969960,12250,12250,12250,12250,0
20230623,165500,138969960,12250,12250,12250,12250,0
20230623,165400,138969960,12250,12250,12250,12250,0
20230623,165300,138969960,12250,12250,12250,12250,0
20230623,165200,138969960,12250,12250,12250,12250,0
20230623,165100,138969960,12250,12250,12250,12250,0
20230623,165000,138969960,12250,12250,12250,12250,0
20230623,164900,138969960,12250,12250,12250,12250,0
20230623,164800,138969960,12250,12250,12250,12250,0
20230623,164700,138969960,12250,12250,12250,12250,478
20230623,164600,138969960,12250,12250,12250,12250,0
20230623,164500,138969960,12250,12250,12250,12250,0
20230623,164400,138969960,12250,12250,12250,12250,0
20230623,164300,138969960,12250,12250,12250,12250,0
20230623,164200,138969960,12250,12250,12250,12250,0
20230623,164100,138969960,12250,12250,12250,12250,0
20230623,164000,138969960,12250,12250,12250,12250,0
20230623,163900,138969960,12250,12250,12250,12250,0
20230623,163800,138969960,12250,12250,12250,12250,0
20230623,163700,138969960,12250,12250,12250,12250,0
20230623,163600,138969960,12250,12250,12250,12250,0
20230623,163500,138969960,12250,12250,12250,12250,0
20230623,163400,138969960,12250,12250,12250,12250,0
20230623,163300,138969960,12250,12250,12250,12250,0
20230623,163200,138969960,12250,12250,12250,12250,0
20230623,163100,138969960,12250,12250,12250,12250,0
20230623,163000,138969960,12250,12250,12250,12250,0
20230623,162900,138969960,12250,12250,12250,12250,0
20230623,162800,138969960,12250,12250,12250,12250,0
20230623,162700,138969960,12250,12250,12250,12250,0
20230623,162600,138969960,12250,12250,12250,12250,0
20230623,162500,138969960,12250,12250,12250,12250,0
20230623,162400,138969960,12250,12250,12250,12250,0
20230623,162300,138969960,12250,12250,12250,12250,0
20230623,162200,138969960,12250,12250,12250,12250,0
20230623,162100,138969960,12250,12250,12250,12250,0
20230623,162000,138969960,12250,12250,12250,12250,0
20230623,161900,138969960,12250,12250,12250,12250,0
20230623,161800,138969960,12250,12250,12250,12250,0
20230623,161700,138969960,12250,12250,12250,12250,478
20230623,161600,138969960,12250,12250,12250,12250,0
20230623,161500,138969960,12250,12250,12250,12250,0
20230623,161400,138969960,12250,12250,12250,12250,0
20230623,161300,138969960,12250,12250,12250,12250,0
20230623,161200,138969960,12250,12250,12250,12250,0
20230623,161100,138969960,12250,12250,12250,12250,0
20230623,161000,138969960,12250,12250,12250,12250,0
20230623,160900,138969960,12250,12250,12250,12250,0
20230623,160800,138969960,12250,12250,12250,12250,0
20230623,160700,138969960,12250,12250,12250,12250,0
20230623,160600,138969960,12250,12250,12250,12250,0
20230623,160500,138969960,12250,12250,12250,12250,0
20230623,160400,138969960,12250,12250,12250,12250,0
20230623,160300,138969960,12250,12250,12250,12250,0
20230623,160200,138969960,12250,12250,12250,12250,0
20230623,160100,138969960,12250,12250,12250,12250,0
20230623,160000,138969960,12250,12250,12250,12250,0
20230623,155900,138969960,12250,12250,12250,12250,0
20230623,155800,138969960,12250,12250,12250,12250,0
20230623,155700,138969960,12250,12250,12250,12250,0
20230623,155600,138969960,12250,12250,12250,12250,0
20230623,155500,138969960,12250,12250,12250,12250,0
20230623,155400,138969960,12250,12250,12250,12250,0
20230623,155300,138969960,12250,12250,12250,12250,0
20230623,155200,138969960,12250,12250,12250,12250,0
20230623,155100,138969960,12250,12250,12250,12250,0
20230623,155000,138969960,12250,12250,12250,12250,0
20230623,154900,138969960,12250,12250,12250,12250,0
20230623,154800,138969960,12250,12250,12250,12250,0
20230623,154700,138969960,12250,12250,12250,12250,478
20230623,154600,138969960,12250,12250,12250,12250,0
20230623,154500,138969960,12250,12250,12250,12250,0
20230623,154400,138969960,12250,12250,12250,12250,0
20230623,154300,138969960,12250,12250,12250,12250,0
20230623,154200,138969960,12250,12250,12250,12250,0
20230623,154100,138969960,12250,12250,12250,12250,0
20230623,154000,138969960,12250,12250,12250,12250,0
20230623,153900,138969960,12250,12250,12250,12250,0
20230623,153800,138969960,12250,12250,12250,12250,0
20230623,153700,138969960,12250,12250,12250,12250,0
20230623,153600,138969960,12250,12250,12250,12250,0
20230623,153500,138969960,12250,12250,12250,12250,0
20230623,153400,138969960,12250,12250,12250,12250,0
20230623,153300,138969960,12250,12250,12250,12250,0
20230623,153200,138969960,12250,12250,12250,12250,0
20230623,153100,138969960,12250,12250,12250,12250,0
20230623,153000,138969960,12250,12250,12250,12250,478
20230623,152900,133114460,12240,12240,12240,12240,0
20230623,152800,133114460,12240,12240,12240,12240,0
20230623,152700,133114460,12240,12240,12240,12240,0
20230623,152600,133114460,12240,12240,12240,12240,0
20230623,152500,133114460,12240,12240,12240,12240,0
20230623,152400,133114460,12240,12240,12240,12240,0
20230623,152300,133114460,12240,12240,12240,12240,0
20230623,152200,133114460,12240,12240,12240,12240,0
20230623,152100,133114460,12240,12240,12240,12240,0
20230623,152000,133114460,12240,12240,12240,12240,0
20230623,151900,133114460,12240,12240,12240,12240,2
20230623,151800,133089980,12240,12240,12240,12240,0
20230623,151700,133089980,12240,12240,12240,12240,8
20230623,151600,132992060,12240,12240,12240,12240,0
20230623,151500,132992060,12240,12240,12240,12240,1
20230623,151400,132979820,12250,12250,12250,12250,0
20230623,151300,132979820,12250,12240,12250,12240,26
20230623,151200,132661570,12220,12220,12220,12220,0
20230623,151100,132661570,12220,12220,12220,12220,5
20230623,151000,132600470,12240,12240,12240,12240,0
20230623,150900,132600470,12240,12240,12240,12240,0
20230623,150800,132600470,12240,12240,12240,12240,0
20230623,150700,132600470,12240,12240,12240,12240,0
20230623,150600,132600470,12240,12240,12240,12240,100
20230623,150500,131376470,12250,12250,12250,12250,0
20230623,150400,131376470,12250,12250,12250,12250,0
20230623,150300,131376470,12250,12250,12250,12250,0
20230623,150200,131376470,12250,12250,12250,12250,0
20230623,150100,131376470,12250,12250,12250,12250,139
20230623,150000,129673720,12250,12250,12250,12250,0
20230623,145900,129673720,12250,12250,12250,12250,0
20230623,145800,129673720,12250,12250,12250,12250,2
20230623,145700,129649220,12230,12230,12230,12230,0
20230623,145600,129649220,12230,12230,12230,12230,0
20230623,145500,129649220,12230,12230,12230,12230,0
20230623,145400,129649220,12230,12230,12230,12230,0
20230623,145300,129649220,12230,12230,12230,12230,0
20230623,145200,129649220,12230,12230,12230,12230,0
20230623,145100,129649220,12230,12230,12230,12230,5
20230623,145000,129588070,12250,12250,12250,12250,0
20230623,144900,129588070,12250,12220,12250,12220,30
20230623,144800,129221210,12210,12210,12210,12210,0
20230623,144700,129221210,12210,12210,12210,12210,0
20230623,144600,129221210,12210,12210,12210,12210,0
20230623,144500,129221210,12210,12210,12210,12210,0
20230623,144400,129221210,12210,12210,12210,12210,0
20230623,144300,129221210,12210,12210,12210,12210,0
20230623,144200,129221210,12210,12210,12210,12210,0
20230623,144100,129221210,12210,12210,12210,12210,0
20230623,144000,129221210,12210,12220,12220,12210,380
20230623,143900,124579210,12220,12220,12220,12220,0
20230623,143800,124579210,12220,12220,12220,12220,0
20230623,143700,124579210,12220,12220,12220,12220,2
20230623,143600,124554770,12230,12230,12230,12230,0
20230623,143500,124554770,12230,12230,12230,12230,0
20230623,143400,124554770,12230,12230,12230,12230,0
20230623,143300,124554770,12230,12230,12230,12230,0
20230623,143200,124554770,12230,12230,12230,12230,0
20230623,143100,124554770,12230,12230,12230,12230,0
20230623,143000,124554770,12230,12230,12230,12230,0
20230623,142900,124554770,12230,12230,12230,12230,8
20230623,142800,124456930,12230,12230,12230,12230,0
20230623,142700,124456930,12230,12230,12230,12230,0
20230623,142600,124456930,12230,12230,12230,12230,0
20230623,142500,124456930,12230,12230,12230,12230,0
20230623,142400,124456930,12230,12230,12230,12230,0
20230623,142300,124456930,12230,12230,12230,12230,0
20230623,142200,124456930,12230,12230,12230,12230,0
20230623,142100,124456930,12230,12230,12230,12230,0
20230623,142000,124456930,12230,12230,12230,12230,0
20230623,141900,124456930,12230,12230,12230,12230,0
20230623,141800,124456930,12230,12230,12230,12230,0
20230623,141700,124456930,12230,12230,12230,12230,0
20230623,141600,124456930,12230,12230,12230,12230,0
20230623,141500,124456930,12230,12230,12230,12230,2
20230623,141400,124432470,12210,12210,12210,12210,0
20230623,141300,124432470,12210,12210,12210,12210,0
20230623,141200,124432470,12210,12210,12210,12210,175
20230623,141100,122295720,12230,12230,12230,12230,0
20230623,141000,122295720,12230,12230,12230,12230,0
20230623,140900,122295720,12230,12230,12230,12230,0
20230623,140800,122295720,12230,12230,12230,12230,0
20230623,140700,122295720,12230,12230,12230,12230,0
20230623,140600,122295720,12230,12230,12230,12230,0
20230623,140500,122295720,12230,12230,12230,12230,10
20230623,140400,122173420,12230,12230,12230,12230,0
20230623,140300,122173420,12230,12230,12230,12230,0
20230623,140200,122173420,12230,12230,12230,12230,0
20230623,140100,122173420,12230,12230,12230,12230,0
20230623,140000,122173420,12230,12230,12230,12230,0
20230623,135900,122173420,12230,12230,12230,12230,0
20230623,135800,122173420,12230,12230,12230,12230,0
20230623,135700,122173420,12230,12230,12230,12230,0
20230623,135600,122173420,12230,12230,12230,12230,0
20230623,135500,122173420,12230,12230,12230,12230,2
20230623,135400,122148960,12210,12210,12210,12210,0
20230623,135300,122148960,12210,12210,12210,12210,0
20230623,135200,122148960,12210,12210,12210,12210,9
20230623,135100,122039070,12230,12230,12230,12230,0
20230623,135000,122039070,12230,12230,12230,12230,25
20230623,134900,121733320,12230,12230,12230,12230,10
20230623,134800,121611020,12230,12230,12230,12230,0
20230623,134700,121611020,12230,12230,12230,12230,0
20230623,134600,121611020,12230,12230,12230,12230,0
20230623,134500,121611020,12230,12230,12230,12230,0
20230623,134400,121611020,12230,12230,12230,12230,0
20230623,134300,121611020,12230,12230,12230,12230,0
20230623,134200,121611020,12230,12230,12230,12230,5
20230623,134100,121549870,12220,12230,12230,12220,4
20230623,134000,121500980,12210,12230,12230,12210,60
20230623,133900,120768360,12220,12220,12220,12220,201
20230623,133800,118312140,12220,12220,12220,12220,700
20230623,133700,109758140,12230,12230,12230,12230,1
20230623,133600,109745910,12230,12230,12230,12230,0
20230623,133500,109745910,12230,12230,12230,12230,0
20230623,133400,109745910,12230,12230,12230,12230,0
20230623,133300,109745910,12230,12230,12230,12230,0
20230623,133200,109745910,12230,12230,12230,12230,151
20230623,133100,107899180,12240,12240,12240,12240,0
20230623,133000,107899180,12240,12240,12240,12240,0
20230623,132900,107899180,12240,12240,12240,12240,0
20230623,132800,107899180,12240,12240,12240,12240,0
20230623,132700,107899180,12240,12240,12240,12240,0
20230623,132600,107899180,12240,12240,12240,12240,0
20230623,132500,107899180,12240,12240,12240,12240,0
20230623,132400,107899180,12240,12240,12240,12240,0
20230623,132300,107899180,12240,12240,12240,12240,9
20230623,132200,107789020,12230,12230,12230,12230,5
20230623,132100,107727870,12240,12240,12240,12240,24
20230623,132000,107434110,12240,12240,12240,12240,0
20230623,131900,107434110,12240,12250,12250,12240,13
20230623,131800,107274960,12250,12250,12250,12250,0
20230623,131700,107274960,12250,12250,12250,12250,0
20230623,131600,107274960,12250,12250,12250,12250,0
20230623,131500,107274960,12250,12250,12250,12250,0
20230623,131400,107274960,12250,12250,12250,12250,0
20230623,131300,107274960,12250,12250,12250,12250,117
20230623,131200,105841710,12250,12250,12250,12250,0
20230623,131100,105841710,12250,12250,12250,12250,0
20230623,131000,105841710,12250,12250,12250,12250,35
20230623,130900,105412960,12250,12250,12250,12250,0
20230623,130800,105412960,12250,12250,12250,12250,0
20230623,130700,105412960,12250,12250,12250,12250,0
20230623,130600,105412960,12250,12250,12250,12250,0
20230623,130500,105412960,12250,12250,12250,12250,0
20230623,130400,105412960,12250,12250,12250,12250,0
20230623,130300,105412960,12250,12250,12250,12250,0
20230623,130200,105412960,12250,12250,12250,12250,0
20230623,130100,105412960,12250,12250,12250,12250,0
20230623,130000,105412960,12250,12250,12250,12250,0
20230623,125900,105412960,12250,12250,12250,12250,0
20230623,125800,105412960,12250,12250,12250,12250,0
20230623,125700,105412960,12250,12250,12250,12250,0
20230623,125600,105412960,12250,12250,12250,12250,137
20230623,125500,103734710,12250,12250,12250,12250,0
20230623,125400,103734710,12250,12250,12250,12250,0
20230623,125300,103734710,12250,12250,12250,12250,0
20230623,125200,103734710,12250,12250,12250,12250,0
20230623,125100,103734710,12250,12250,12250,12250,70
20230623,125000,102877210,12260,12260,12260,12260,0
20230623,124900,102877210,12260,12260,12260,12260,0
20230623,124800,102877210,12260,12260,12260,12260,0
20230623,124700,102877210,12260,12260,12260,12260,0
20230623,124600,102877210,12260,12260,12260,12260,21
20230623,124500,102619750,12260,12260,12260,12260,0
20230623,124400,102619750,12260,12260,12260,12260,0
20230623,124300,102619750,12260,12260,12260,12260,1
20230623,124200,102607490,12260,12260,12260,12260,5
20230623,124100,102546190,12250,12250,12250,12250,0
20230623,124000,102546190,12250,12250,12250,12250,0
20230623,123900,102546190,12250,12250,12250,12250,64
20230623,123800,101762190,12260,12260,12260,12260,0
20230623,123700,101762190,12260,12260,12260,12260,0
20230623,123600,101762190,12260,12260,12260,12260,0
20230623,123500,101762190,12260,12260,12260,12260,4
20230623,123400,101713150,12260,12260,12260,12260,10
20230623,123300,101590550,12260,12260,12260,12260,0
20230623,123200,101590550,12260,12260,12260,12260,0
20230623,123100,101590550,12260,12260,12260,12260,5
20230623,123000,101529250,12260,12260,12260,12260,10
20230623,122900,101406650,12270,12270,12270,12270,0
20230623,122800,101406650,12270,12270,12270,12270,0
20230623,122700,101406650,12270,12270,12270,12270,0
20230623,122600,101406650,12270,12270,12270,12270,0
20230623,122500,101406650,12270,12270,12270,12270,0
20230623,122400,101406650,12270,12270,12270,12270,0
20230623,122300,101406650,12270,12270,12270,12270,0
20230623,122200,101406650,12270,12270,12270,12270,0
20230623,122100,101406650,12270,12270,12270,12270,0
20230623,122000,101406650,12270,12260,12270,12260,2
20230623,121900,101382120,12260,12260,12260,12260,2
20230623,121800,101357600,12260,12260,12260,12260,0
20230623,121700,101357600,12260,12260,12260,12260,13
20230623,121600,101198220,12270,12270,12270,12270,2
20230623,121500,101173680,12260,12260,12260,12260,0
20230623,121400,101173680,12260,12260,12260,12260,0
20230623,121300,101173680,12260,12260,12260,12260,0
20230623,121200,101173680,12260,12260,12260,12260,0
20230623,121100,101173680,12260,12260,12260,12260,0
20230623,121000,101173680,12260,12260,12260,12260,0
20230623,120900,101173680,12260,12260,12260,12260,100
20230623,120800,99947680,12260,12260,12260,12260,1
20230623,120700,99935420,12270,12270,12270,12270,0
20230623,120600,99935420,12270,12270,12270,12270,0
20230623,120500,99935420,12270,12270,12270,12270,0
20230623,120400,99935420,12270,12260,12270,12260,46
20230623,120300,99371450,12260,12260,12260,12260,12
20230623,120200,99224330,12270,12270,12270,12270,0
20230623,120100,99224330,12270,12270,12270,12270,0
20230623,120000,99224330,12270,12270,12270,12270,1
20230623,115900,99212060,12260,12260,12260,12260,0
20230623,115800,99212060,12260,12260,12260,12260,80
20230623,115700,98231260,12270,12270,12270,12270,0
20230623,115600,98231260,12270,12270,12270,12270,0
20230623,115500,98231260,12270,12270,12270,12270,0
20230623,115400,98231260,12270,12270,12270,12270,0
20230623,115300,98231260,12270,12270,12270,12270,0
20230623,115200,98231260,12270,12270,12270,12270,0
20230623,115100,98231260,12270,12270,12270,12270,0
20230623,115000,98231260,12270,12270,12270,12270,2
20230623,114900,98206720,12280,12280,12280,12280,0
20230623,114800,98206720,12280,12280,12280,12280,0
20230623,114700,98206720,12280,12280,12280,12280,0
20230623,114600,98206720,12280,12280,12280,12280,0
20230623,114500,98206720,12280,12280,12280,12280,0
20230623,114400,98206720,12280,12280,12280,12280,0
20230623,114300,98206720,12280,12280,12280,12280,0
20230623,114200,98206720,12280,12280,12280,12280,0
20230623,114100,98206720,12280,12280,12280,12280,0
20230623,114000,98206720,12280,12280,12280,12280,0
20230623,113900,98206720,12280,12280,12280,12280,0
20230623,113800,98206720,12280,12280,12280,12280,0
20230623,113700,98206720,12280,12280,12280,12280,0
20230623,113600,98206720,12280,12280,12280,12280,0
20230623,113500,98206720,12280,12280,12280,12280,0
20230623,113400,98206720,12280,12260,12280,12260,130
20230623,113300,96611810,12270,12270,12270,12270,27
20230623,113200,96280520,12280,12280,12280,12280,0
20230623,113100,96280520,12280,12270,12280,12270,25
20230623,113000,95973730,12270,12270,12270,12270,0
20230623,112900,95973730,12270,12270,12270,12270,30
20230623,112800,95605630,12280,12270,12280,12270,200
20230623,112700,93151590,12270,12270,12270,12270,0
20230623,112600,93151590,12270,12270,12270,12270,2
20230623,112500,93127050,12230,12230,12230,12230,0
20230623,112400,93127050,12230,12230,12230,12230,7
20230623,112300,93041440,12270,12270,12270,12270,0
20230623,112200,93041440,12270,12270,12270,12270,0
20230623,112100,93041440,12270,12270,12270,12270,1
20230623,112000,93029170,12280,12280,12280,12280,0
20230623,111900,93029170,12280,12280,12280,12280,0
20230623,111800,93029170,12280,12280,12280,12280,0
20230623,111700,93029170,12280,12280,12280,12280,0
20230623,111600,93029170,12280,12280,12280,12280,0
20230623,111500,93029170,12280,12280,12280,12280,0
20230623,111400,93029170,12280,12280,12280,12280,0
20230623,111300,93029170,12280,12280,12280,12280,0
20230623,111200,93029170,12280,12280,12280,12280,0
20230623,111100,93029170,12280,12240,12280,12220,386
20230623,111000,88306830,12250,12250,12250,12250,0
20230623,110900,88306830,12250,12250,12250,12250,69
20230623,110800,87461580,12250,12250,12250,12250,131
20230623,110700,85856830,12280,12280,12280,12280,14
20230623,110600,85684910,12280,12280,12280,12280,0
20230623,110500,85684910,12280,12280,12280,12280,0
20230623,110400,85684910,12280,12280,12280,12280,0
20230623,110300,85684910,12280,12280,12280,12280,0
20230623,110200,85684910,12280,12280,12280,12280,0
20230623,110100,85684910,12280,12280,12280,12280,0
20230623,110000,85684910,12280,12280,12280,12280,0
20230623,105900,85684910,12280,12280,12280,12280,17
20230623,105800,85476150,12290,12290,12290,12290,0
20230623,105700,85476150,12290,12280,12290,12280,84
20230623,105600,84444600,12260,12260,12260,12260,0
20230623,105500,84444600,12260,12260,12260,12260,0
20230623,105400,84444600,12260,12260,12260,12260,19
20230623,105300,84211660,12290,12290,12290,12290,0
20230623,105200,84211660,12290,12290,12290,12290,0
20230623,105100,84211660,12290,12290,12290,12290,0
20230623,105000,84211660,12290,12290,12290,12290,0
20230623,104900,84211660,12290,12290,12290,12290,1
20230623,104800,84199370,12300,12300,12300,12300,0
20230623,104700,84199370,12300,12280,12300,12280,107
20230623,104600,82885340,12300,12300,12300,12300,0
20230623,104500,82885340,12300,12300,12300,12300,1
20230623,104400,82873040,12300,12300,12300,12300,0
20230623,104300,82873040,12300,12280,12300,12280,300
20230623,104200,79187610,12280,12280,12280,12280,0
20230623,104100,79187610,12280,12280,12280,12280,2
20230623,104000,79163050,12290,12290,12290,12290,0
20230623,103900,79163050,12290,12290,12290,12290,0
20230623,103800,79163050,12290,12290,12290,12290,0
20230623,103700,79163050,12290,12290,12290,12290,0
20230623,103600,79163050,12290,12290,12290,12290,0
20230623,103500,79163050,12290,12290,12290,12290,0
20230623,103400,79163050,12290,12290,12290,12290,0
20230623,103300,79163050,12290,12270,12290,12270,127
20230623,103200,77603490,12250,12250,12250,12250,0
20230623,103100,77603490,12250,12250,12250,12250,200
20230623,103000,75153490,12250,12250,12250,12250,2
20230623,102900,75128990,12280,12270,12280,12270,2
20230623,102800,75104440,12250,12250,12250,12250,0
20230623,102700,75104440,12250,12250,12250,12250,0
20230623,102600,75104440,12250,12250,12250,12250,0
20230623,102500,75104440,12250,12250,12250,12250,0
20230623,102400,75104440,12250,12260,12260,12250,820
20230623,102300,65055080,12270,12270,12270,12270,0
20230623,102200,65055080,12270,12270,12270,12270,0
20230623,102100,65055080,12270,12270,12270,12270,0
20230623,102000,65055080,12270,12270,12270,12270,0
20230623,101900,65055080,12270,12270,12270,12270,0
20230623,101800,65055080,12270,12270,12270,12270,251
20230623,101700,61975310,12280,12280,12280,12280,0
20230623,101600,61975310,12280,12280,12280,12280,0
20230623,101500,61975310,12280,12280,12280,12280,0
20230623,101400,61975310,12280,12280,12280,12280,0
20230623,101300,61975310,12280,12280,12280,12280,0
20230623,101200,61975310,12280,12280,12280,12280,0
20230623,101100,61975310,12280,12280,12280,12280,1
20230623,101000,61963030,12280,12280,12280,12280,6
20230623,100900,61889350,12280,12280,12280,12280,0
20230623,100800,61889350,12280,12280,12280,12280,0
20230623,100700,61889350,12280,12280,12280,12280,0
20230623,100600,61889350,12280,12280,12280,12280,0
20230623,100500,61889350,12280,12280,12280,12280,1
20230623,100400,61877070,12270,12270,12270,12270,56
20230623,100300,61189950,12260,12260,12260,12260,0
20230623,100200,61189950,12260,12260,12260,12260,5
20230623,100100,61128650,12270,12270,12270,12270,0
20230623,100000,61128650,12270,12260,12270,12260,58
20230623,095900,60417560,12260,12260,12260,12260,1
20230623,095800,60405300,12260,12250,12270,12250,173
20230623,095700,58285070,12220,12220,12220,12220,0
20230623,095600,58285070,12220,12220,12220,12220,0
20230623,095500,58285070,12220,12220,12220,12220,0
20230623,095400,58285070,12220,12220,12220,12220,0
20230623,095300,58285070,12220,12220,12220,12220,0
20230623,095200,58285070,12220,12220,12220,12220,0
20230623,095100,58285070,12220,12220,12220,12220,0
20230623,095000,58285070,12220,12220,12220,12220,0
20230623,094900,58285070,12220,12220,12220,12220,0
20230623,094800,58285070,12220,12220,12220,12220,100
20230623,094700,57063070,12220,12220,12220,12220,0
20230623,094600,57063070,12220,12220,12220,12220,0
20230623,094500,57063070,12220,12250,12250,12220,1000
20230623,094400,44835990,12270,12270,12270,12270,0
20230623,094300,44835990,12270,12270,12270,12270,38
20230623,094200,44369730,12270,12270,12270,12270,0
20230623,094100,44369730,12270,12270,12280,12270,18
20230623,094000,44148740,12270,12270,12270,12270,0
20230623,093900,44148740,12270,12270,12270,12270,8
20230623,093800,44050580,12280,12280,12280,12280,0
20230623,093700,44050580,12280,12280,12280,12280,0
20230623,093600,44050580,12280,12280,12280,12280,0
20230623,093500,44050580,12280,12280,12280,12280,1
20230623,093400,44038300,12250,12250,12250,12250,98
20230623,093300,42837800,12270,12270,12270,12270,316
20230623,093200,38960480,12260,12260,12260,12260,0
20230623,093100,38960480,12260,12260,12260,12260,0
20230623,093000,38960480,12260,12260,12260,12260,0
20230623,092900,38960480,12260,12260,12260,12260,0
20230623,092800,38960480,12260,12260,12260,12260,1
20230623,092700,38948220,12270,12270,12270,12270,0
20230623,092600,38948220,12270,12270,12270,12270,0
20230623,092500,38948220,12270,12270,12270,12270,0
20230623,092400,38948220,12270,12270,12270,12270,0
20230623,092300,38948220,12270,12270,12270,12270,0
20230623,092200,38948220,12270,12270,12270,12270,0
20230623,092100,38948220,12270,12270,12270,12270,0
20230623,092000,38948220,12270,12270,12270,12270,0
20230623,091900,38948220,12270,12270,12270,12270,0
20230623,091800,38948220,12270,12250,12270,12250,200
20230623,091700,36494790,12250,12250,12250,12250,1
20230623,091600,36482540,12250,12250,12250,12250,1
20230623,091500,36470290,12250,12250,12250,12250,1
20230623,091400,36458040,12230,12230,12230,12230,10
20230623,091300,36335740,12230,12230,12230,12230,80
20230623,091200,35357340,12230,12230,12230,12230,0
20230623,091100,35357340,12230,12230,12230,12230,40
20230623,091000,34868140,12260,12260,12260,12260,50
20230623,090900,34255140,12260,12260,12260,12260,0
20230623,090800,34255140,12260,12260,12260,12260,100
20230623,090700,33029140,12260,12260,12260,12260,1
20230623,090600,33016880,12230,12230,12230,12230,40
20230623,090500,32527680,12260,12230,12260,12230,1900
20230623,090400,9290650,12230,12230,12230,12230,101
20230623,090300,8055420,12270,12270,12270,12270,0
20230623,090200,8055420,12270,12240,12270,12240,2
20230623,090100,8030910,12250,12260,12270,12250,397
20230623,090000,3164060,12260,12270,12270,12260,258