KissMeData/260970/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,193100,148195210,14590,14590,14590,14590,4
20230620,193000,148195210,14590,14590,14590,14590,0
20230620,192900,148195210,14590,14590,14590,14590,0
20230620,192800,148195210,14590,14590,14590,14590,0
20230620,192700,148195210,14590,14590,14590,14590,0
20230620,192600,148195210,14590,14590,14590,14590,0
20230620,192500,148195210,14590,14590,14590,14590,0
20230620,192400,148195210,14590,14590,14590,14590,0
20230620,192300,148195210,14590,14590,14590,14590,0
20230620,192200,148195210,14590,14590,14590,14590,0
20230620,192100,148195210,14590,14590,14590,14590,0
20230620,192000,148195210,14590,14590,14590,14590,0
20230620,191900,148195210,14590,14590,14590,14590,0
20230620,191800,148195210,14590,14590,14590,14590,0
20230620,191700,148195210,14590,14590,14590,14590,0
20230620,191600,148195210,14590,14590,14590,14590,0
20230620,191500,148195210,14590,14590,14590,14590,0
20230620,191400,148195210,14590,14590,14590,14590,0
20230620,191300,148195210,14590,14590,14590,14590,0
20230620,191200,148195210,14590,14590,14590,14590,0
20230620,191100,148195210,14590,14590,14590,14590,0
20230620,191000,148195210,14590,14590,14590,14590,0
20230620,190900,148195210,14590,14590,14590,14590,0
20230620,190800,148195210,14590,14590,14590,14590,0
20230620,190700,148195210,14590,14590,14590,14590,0
20230620,190600,148195210,14590,14590,14590,14590,0
20230620,190500,148195210,14590,14590,14590,14590,0
20230620,190400,148195210,14590,14590,14590,14590,0
20230620,190300,148195210,14590,14590,14590,14590,0
20230620,190200,148195210,14590,14590,14590,14590,0
20230620,190100,148195210,14590,14590,14590,14590,4
20230620,190000,148195210,14590,14590,14590,14590,0
20230620,185900,148195210,14590,14590,14590,14590,0
20230620,185800,148195210,14590,14590,14590,14590,0
20230620,185700,148195210,14590,14590,14590,14590,0
20230620,185600,148195210,14590,14590,14590,14590,0
20230620,185500,148195210,14590,14590,14590,14590,0
20230620,185400,148195210,14590,14590,14590,14590,0
20230620,185300,148195210,14590,14590,14590,14590,0
20230620,185200,148195210,14590,14590,14590,14590,0
20230620,185100,148195210,14590,14590,14590,14590,0
20230620,185000,148195210,14590,14590,14590,14590,0
20230620,184900,148195210,14590,14590,14590,14590,0
20230620,184800,148195210,14590,14590,14590,14590,0
20230620,184700,148195210,14590,14590,14590,14590,0
20230620,184600,148195210,14590,14590,14590,14590,0
20230620,184500,148195210,14590,14590,14590,14590,0
20230620,184400,148195210,14590,14590,14590,14590,0
20230620,184300,148195210,14590,14590,14590,14590,0
20230620,184200,148195210,14590,14590,14590,14590,0
20230620,184100,148195210,14590,14590,14590,14590,0
20230620,184000,148195210,14590,14590,14590,14590,0
20230620,183900,148195210,14590,14590,14590,14590,0
20230620,183800,148195210,14590,14590,14590,14590,0
20230620,183700,148195210,14590,14590,14590,14590,0
20230620,183600,148195210,14590,14590,14590,14590,0
20230620,183500,148195210,14590,14590,14590,14590,0
20230620,183400,148195210,14590,14590,14590,14590,0
20230620,183300,148195210,14590,14590,14590,14590,0
20230620,183200,148195210,14590,14590,14590,14590,0
20230620,183100,148195210,14590,14590,14590,14590,4
20230620,183000,148195210,14590,14590,14590,14590,0
20230620,182900,148195210,14590,14590,14590,14590,0
20230620,182800,148195210,14590,14590,14590,14590,0
20230620,182700,148195210,14590,14590,14590,14590,0
20230620,182600,148195210,14590,14590,14590,14590,0
20230620,182500,148195210,14590,14590,14590,14590,0
20230620,182400,148195210,14590,14590,14590,14590,0
20230620,182300,148195210,14590,14590,14590,14590,0
20230620,182200,148195210,14590,14590,14590,14590,0
20230620,182100,148195210,14590,14590,14590,14590,0
20230620,182000,148195210,14590,14590,14590,14590,0
20230620,181900,148195210,14590,14590,14590,14590,0
20230620,181800,148195210,14590,14590,14590,14590,0
20230620,181700,148195210,14590,14590,14590,14590,0
20230620,181600,148195210,14590,14590,14590,14590,0
20230620,181500,148195210,14590,14590,14590,14590,0
20230620,181400,148195210,14590,14590,14590,14590,0
20230620,181300,148195210,14590,14590,14590,14590,0
20230620,181200,148195210,14590,14590,14590,14590,0
20230620,181100,148195210,14590,14590,14590,14590,0
20230620,181000,148195210,14590,14590,14590,14590,0
20230620,180900,148195210,14590,14590,14590,14590,0
20230620,180800,148195210,14590,14590,14590,14590,0
20230620,180700,148195210,14590,14590,14590,14590,0
20230620,180600,148195210,14590,14590,14590,14590,0
20230620,180500,148195210,14590,14590,14590,14590,0
20230620,180400,148195210,14590,14590,14590,14590,0
20230620,180300,148195210,14590,14590,14590,14590,0
20230620,180200,148195210,14590,14590,14590,14590,0
20230620,180100,148195210,14590,14590,14590,14590,4
20230620,180000,148195210,14590,14590,14590,14590,0
20230620,175900,148195210,14590,14590,14590,14590,0
20230620,175800,148195210,14590,14590,14590,14590,0
20230620,175700,148195210,14590,14590,14590,14590,0
20230620,175600,148195210,14590,14590,14590,14590,0
20230620,175500,148195210,14590,14590,14590,14590,0
20230620,175400,148195210,14590,14590,14590,14590,0
20230620,175300,148195210,14590,14590,14590,14590,0
20230620,175200,148195210,14590,14590,14590,14590,0
20230620,175100,148195210,14590,14590,14590,14590,0
20230620,175000,148195210,14590,14590,14590,14590,0
20230620,174900,148195210,14590,14590,14590,14590,0
20230620,174800,148195210,14590,14590,14590,14590,0
20230620,174700,148195210,14590,14590,14590,14590,0
20230620,174600,148195210,14590,14590,14590,14590,0
20230620,174500,148195210,14590,14590,14590,14590,0
20230620,174400,148195210,14590,14590,14590,14590,0
20230620,174300,148195210,14590,14590,14590,14590,0
20230620,174200,148195210,14590,14590,14590,14590,0
20230620,174100,148195210,14590,14590,14590,14590,0
20230620,174000,148195210,14590,14590,14590,14590,0
20230620,173900,148195210,14590,14590,14590,14590,0
20230620,173800,148195210,14590,14590,14590,14590,0
20230620,173700,148195210,14590,14590,14590,14590,0
20230620,173600,148195210,14590,14590,14590,14590,0
20230620,173500,148195210,14590,14590,14590,14590,0
20230620,173400,148195210,14590,14590,14590,14590,0
20230620,173300,148195210,14590,14590,14590,14590,0
20230620,173200,148195210,14590,14590,14590,14590,0
20230620,173100,148195210,14590,14590,14590,14590,4
20230620,173000,148195210,14590,14590,14590,14590,0
20230620,172900,148195210,14590,14590,14590,14590,0
20230620,172800,148195210,14590,14590,14590,14590,0
20230620,172700,148195210,14590,14590,14590,14590,0
20230620,172600,148195210,14590,14590,14590,14590,0
20230620,172500,148195210,14590,14590,14590,14590,0
20230620,172400,148195210,14590,14590,14590,14590,0
20230620,172300,148195210,14590,14590,14590,14590,0
20230620,172200,148195210,14590,14590,14590,14590,0
20230620,172100,148195210,14590,14590,14590,14590,0
20230620,172000,148195210,14590,14590,14590,14590,0
20230620,171900,148195210,14590,14590,14590,14590,0
20230620,171800,148195210,14590,14590,14590,14590,0
20230620,171700,148195210,14590,14590,14590,14590,0
20230620,171600,148195210,14590,14590,14590,14590,0
20230620,171500,148195210,14590,14590,14590,14590,0
20230620,171400,148195210,14590,14590,14590,14590,0
20230620,171300,148195210,14590,14590,14590,14590,0
20230620,171200,148195210,14590,14590,14590,14590,0
20230620,171100,148195210,14590,14590,14590,14590,0
20230620,171000,148195210,14590,14590,14590,14590,0
20230620,170900,148195210,14590,14590,14590,14590,0
20230620,170800,148195210,14590,14590,14590,14590,0
20230620,170700,148195210,14590,14590,14590,14590,0
20230620,170600,148195210,14590,14590,14590,14590,0
20230620,170500,148195210,14590,14590,14590,14590,0
20230620,170400,148195210,14590,14590,14590,14590,0
20230620,170300,148195210,14590,14590,14590,14590,0
20230620,170200,148195210,14590,14590,14590,14590,0
20230620,170100,148195210,14590,14590,14590,14590,4
20230620,170000,148195210,14590,14590,14590,14590,0
20230620,165900,148195210,14590,14590,14590,14590,0
20230620,165800,148195210,14590,14590,14590,14590,0
20230620,165700,148195210,14590,14590,14590,14590,0
20230620,165600,148195210,14590,14590,14590,14590,0
20230620,165500,148195210,14590,14590,14590,14590,0
20230620,165400,148195210,14590,14590,14590,14590,0
20230620,165300,148195210,14590,14590,14590,14590,0
20230620,165200,148195210,14590,14590,14590,14590,0
20230620,165100,148195210,14590,14590,14590,14590,0
20230620,165000,148195210,14590,14590,14590,14590,0
20230620,164900,148195210,14590,14590,14590,14590,0
20230620,164800,148195210,14590,14590,14590,14590,0
20230620,164700,148195210,14590,14590,14590,14590,0
20230620,164600,148195210,14590,14590,14590,14590,0
20230620,164500,148195210,14590,14590,14590,14590,0
20230620,164400,148195210,14590,14590,14590,14590,0
20230620,164300,148195210,14590,14590,14590,14590,0
20230620,164200,148195210,14590,14590,14590,14590,0
20230620,164100,148195210,14590,14590,14590,14590,0
20230620,164000,148195210,14590,14590,14590,14590,0
20230620,163900,148195210,14590,14590,14590,14590,0
20230620,163800,148195210,14590,14590,14590,14590,0
20230620,163700,148195210,14590,14590,14590,14590,0
20230620,163600,148195210,14590,14590,14590,14590,0
20230620,163500,148195210,14590,14590,14590,14590,0
20230620,163400,148195210,14590,14590,14590,14590,0
20230620,163300,148195210,14590,14590,14590,14590,0
20230620,163200,148195210,14590,14590,14590,14590,0
20230620,163100,148195210,14590,14590,14590,14590,4
20230620,163000,148195210,14590,14590,14590,14590,0
20230620,162900,148195210,14590,14590,14590,14590,0
20230620,162800,148195210,14590,14590,14590,14590,0
20230620,162700,148195210,14590,14590,14590,14590,0
20230620,162600,148195210,14590,14590,14590,14590,0
20230620,162500,148195210,14590,14590,14590,14590,0
20230620,162400,148195210,14590,14590,14590,14590,0
20230620,162300,148195210,14590,14590,14590,14590,0
20230620,162200,148195210,14590,14590,14590,14590,0
20230620,162100,148195210,14590,14590,14590,14590,0
20230620,162000,148195210,14590,14590,14590,14590,0
20230620,161900,148195210,14590,14590,14590,14590,0
20230620,161800,148195210,14590,14590,14590,14590,0
20230620,161700,148195210,14590,14590,14590,14590,0
20230620,161600,148195210,14590,14590,14590,14590,0
20230620,161500,148195210,14590,14590,14590,14590,0
20230620,161400,148195210,14590,14590,14590,14590,0
20230620,161300,148195210,14590,14590,14590,14590,0
20230620,161200,148195210,14590,14590,14590,14590,0
20230620,161100,148195210,14590,14590,14590,14590,0
20230620,161000,148195210,14590,14590,14590,14590,0
20230620,160900,148195210,14590,14590,14590,14590,0
20230620,160800,148195210,14590,14590,14590,14590,0
20230620,160700,148195210,14590,14590,14590,14590,0
20230620,160600,148195210,14590,14590,14590,14590,0
20230620,160500,148195210,14590,14590,14590,14590,0
20230620,160400,148195210,14590,14590,14590,14590,0
20230620,160300,148195210,14590,14590,14590,14590,0
20230620,160200,148195210,14590,14590,14590,14590,0
20230620,160100,148195210,14590,14590,14590,14590,4
20230620,160000,148195210,14590,14590,14590,14590,0
20230620,155900,148195210,14590,14590,14590,14590,0
20230620,155800,148195210,14590,14590,14590,14590,0
20230620,155700,148195210,14590,14590,14590,14590,0
20230620,155600,148195210,14590,14590,14590,14590,0
20230620,155500,148195210,14590,14590,14590,14590,0
20230620,155400,148195210,14590,14590,14590,14590,0
20230620,155300,148195210,14590,14590,14590,14590,0
20230620,155200,148195210,14590,14590,14590,14590,0
20230620,155100,148195210,14590,14590,14590,14590,0
20230620,155000,148195210,14590,14590,14590,14590,0
20230620,154900,148195210,14590,14590,14590,14590,0
20230620,154800,148195210,14590,14590,14590,14590,0
20230620,154700,148195210,14590,14590,14590,14590,0
20230620,154600,148195210,14590,14590,14590,14590,0
20230620,154500,148195210,14590,14590,14590,14590,0
20230620,154400,148195210,14590,14590,14590,14590,0
20230620,154300,148195210,14590,14590,14590,14590,0
20230620,154200,148195210,14590,14590,14590,14590,0
20230620,154100,148195210,14590,14590,14590,14590,0
20230620,154000,148195210,14590,14590,14590,14590,0
20230620,153900,148195210,14590,14590,14590,14590,0
20230620,153800,148195210,14590,14590,14590,14590,0
20230620,153700,148195210,14590,14590,14590,14590,0
20230620,153600,148195210,14590,14590,14590,14590,0
20230620,153500,148195210,14590,14590,14590,14590,0
20230620,153400,148195210,14590,14590,14590,14590,0
20230620,153300,148195210,14590,14590,14590,14590,0
20230620,153200,148195210,14590,14590,14590,14590,0
20230620,153100,148195210,14590,14590,14590,14590,4
20230620,153000,148195210,14590,14590,14590,14590,4
20230620,152900,148136850,14550,14550,14550,14550,0
20230620,152800,148136850,14550,14550,14550,14550,0
20230620,152700,148136850,14550,14550,14550,14550,0
20230620,152600,148136850,14550,14550,14550,14550,0
20230620,152500,148136850,14550,14550,14550,14550,0
20230620,152400,148136850,14550,14550,14550,14550,0
20230620,152300,148136850,14550,14550,14550,14550,0
20230620,152200,148136850,14550,14550,14550,14550,0
20230620,152100,148136850,14550,14550,14550,14550,0
20230620,152000,148136850,14550,14550,14550,14550,0
20230620,151900,148136850,14550,14550,14550,14550,0
20230620,151800,148136850,14550,14550,14550,14550,0
20230620,151700,148136850,14550,14550,14550,14550,0
20230620,151600,148136850,14550,14550,14550,14550,0
20230620,151500,148136850,14550,14550,14550,14550,4
20230620,151400,148078650,14540,14540,14540,14540,0
20230620,151300,148078650,14540,14540,14540,14540,7
20230620,151200,147976870,14530,14530,14530,14530,8
20230620,151100,147860630,14610,14610,14610,14610,1
20230620,151000,147846020,14530,14530,14530,14530,0
20230620,150900,147846020,14530,14530,14530,14530,0
20230620,150800,147846020,14530,14530,14530,14530,3
20230620,150700,147802430,14530,14540,14540,14530,37
20230620,150600,147264630,14540,14540,14550,14540,92
20230620,150500,145926910,14530,14530,14540,14530,200
20230620,150400,143020900,14530,14560,14610,14530,950
20230620,150300,129204990,14570,14570,14570,14570,0
20230620,150200,129204990,14570,14590,14590,14570,455
20230620,150100,122573730,14630,14630,14630,14630,0
20230620,150000,122573730,14630,14590,14630,14590,6
20230620,145900,122486100,14580,14580,14580,14580,0
20230620,145800,122486100,14580,14580,14580,14580,0
20230620,145700,122486100,14580,14580,14580,14580,0
20230620,145600,122486100,14580,14580,14580,14580,0
20230620,145500,122486100,14580,14580,14580,14580,0
20230620,145400,122486100,14580,14580,14580,14580,0
20230620,145300,122486100,14580,14580,14580,14580,0
20230620,145200,122486100,14580,14580,14580,14580,6
20230620,145100,122398620,14580,14580,14580,14580,0
20230620,145000,122398620,14580,14580,14580,14580,341
20230620,144900,117426840,14580,14580,14580,14580,16
20230620,144800,117193560,14580,14620,14620,14580,333
20230620,144700,112337020,14620,14600,14620,14600,18
20230620,144600,112074120,14600,14600,14600,14600,0
20230620,144500,112074120,14600,14600,14600,14600,0
20230620,144400,112074120,14600,14600,14600,14600,8
20230620,144300,111957320,14600,14600,14600,14600,0
20230620,144200,111957320,14600,14600,14600,14600,0
20230620,144100,111957320,14600,14600,14600,14600,0
20230620,144000,111957320,14600,14600,14600,14600,0
20230620,143900,111957320,14600,14600,14600,14600,0
20230620,143800,111957320,14600,14600,14600,14600,30
20230620,143700,111519320,14600,14610,14610,14600,218
20230620,143600,108336450,14600,14600,14600,14600,0
20230620,143500,108336450,14600,14600,14600,14600,0
20230620,143400,108336450,14600,14600,14600,14600,0
20230620,143300,108336450,14600,14600,14600,14600,0
20230620,143200,108336450,14600,14600,14600,14600,0
20230620,143100,108336450,14600,14600,14600,14600,17
20230620,143000,108088250,14600,14600,14600,14600,0
20230620,142900,108088250,14600,14600,14600,14600,0
20230620,142800,108088250,14600,14600,14600,14600,0
20230620,142700,108088250,14600,14600,14600,14600,0
20230620,142600,108088250,14600,14600,14600,14600,0
20230620,142500,108088250,14600,14600,14600,14600,0
20230620,142400,108088250,14600,14600,14600,14600,0
20230620,142300,108088250,14600,14600,14600,14600,0
20230620,142200,108088250,14600,14600,14600,14600,155
20230620,142100,105825250,14600,14590,14600,14590,40
20230620,142000,105241570,14600,14600,14600,14600,8
20230620,141900,105124770,14600,14590,14600,14590,17
20230620,141800,104876580,14590,14590,14590,14590,18
20230620,141700,104613960,14600,14600,14600,14600,0
20230620,141600,104613960,14600,14600,14600,14600,32
20230620,141500,104146760,14600,14590,14600,14590,34
20230620,141400,103650440,14600,14600,14600,14600,0
20230620,141300,103650440,14600,14600,14600,14600,8
20230620,141200,103533640,14600,14600,14600,14600,5
20230620,141100,103460640,14600,14600,14600,14600,16
20230620,141000,103227040,14580,14580,14580,14580,0
20230620,140900,103227040,14580,14580,14580,14580,0
20230620,140800,103227040,14580,14580,14580,14580,20
20230620,140700,102935440,14590,14590,14590,14590,0
20230620,140600,102935440,14590,14590,14590,14590,0
20230620,140500,102935440,14590,14600,14600,14590,73
20230620,140400,101870290,14600,14600,14600,14600,1
20230620,140300,101855690,14600,14600,14600,14600,0
20230620,140200,101855690,14600,14600,14600,14600,0
20230620,140100,101855690,14600,14600,14600,14600,6
20230620,140000,101768090,14600,14600,14600,14600,0
20230620,135900,101768090,14600,14600,14600,14600,41
20230620,135800,101169490,14600,14600,14600,14600,0
20230620,135700,101169490,14600,14600,14600,14600,6
20230620,135600,101081890,14600,14600,14600,14600,0
20230620,135500,101081890,14600,14600,14600,14600,0
20230620,135400,101081890,14600,14600,14600,14600,10
20230620,135300,100935890,14600,14600,14600,14600,0
20230620,135200,100935890,14600,14600,14600,14600,0
20230620,135100,100935890,14600,14600,14600,14600,0
20230620,135000,100935890,14600,14600,14600,14600,13
20230620,134900,100746090,14600,14600,14600,14600,238
20230620,134800,97271290,14630,14630,14630,14630,0
20230620,134700,97271290,14630,14630,14630,14630,5
20230620,134600,97198140,14630,14630,14630,14630,1
20230620,134500,97183510,14630,14630,14630,14630,0
20230620,134400,97183510,14630,14630,14630,14630,0
20230620,134300,97183510,14630,14630,14630,14630,3
20230620,134200,97139620,14630,14630,14630,14630,0
20230620,134100,97139620,14630,14630,14630,14630,7
20230620,134000,97037210,14630,14630,14630,14630,0
20230620,133900,97037210,14630,14630,14630,14630,10
20230620,133800,96890910,14630,14630,14630,14630,0
20230620,133700,96890910,14630,14630,14630,14630,0
20230620,133600,96890910,14630,14630,14630,14630,7
20230620,133500,96788500,14630,14630,14630,14630,0
20230620,133400,96788500,14630,14630,14630,14630,0
20230620,133300,96788500,14630,14630,14630,14630,0
20230620,133200,96788500,14630,14630,14630,14630,4
20230620,133100,96729980,14630,14630,14630,14630,0
20230620,133000,96729980,14630,14630,14630,14630,0
20230620,132900,96729980,14630,14630,14630,14630,7
20230620,132800,96627570,14630,14630,14630,14630,1
20230620,132700,96612940,14630,14630,14630,14630,0
20230620,132600,96612940,14630,14630,14630,14630,0
20230620,132500,96612940,14630,14630,14630,14630,5
20230620,132400,96539790,14630,14630,14630,14630,0
20230620,132300,96539790,14630,14630,14630,14630,0
20230620,132200,96539790,14630,14630,14630,14630,0
20230620,132100,96539790,14630,14630,14630,14630,10
20230620,132000,96393490,14630,14630,14630,14630,0
20230620,131900,96393490,14630,14630,14630,14630,0
20230620,131800,96393490,14630,14630,14630,14630,9
20230620,131700,96261820,14630,14630,14630,14630,0
20230620,131600,96261820,14630,14630,14630,14630,0
20230620,131500,96261820,14630,14630,14630,14630,0
20230620,131400,96261820,14630,14630,14630,14630,7
20230620,131300,96159410,14600,14600,14600,14600,0
20230620,131200,96159410,14600,14600,14600,14600,0
20230620,131100,96159410,14600,14600,14600,14600,0
20230620,131000,96159410,14600,14600,14600,14600,0
20230620,130900,96159410,14600,14600,14600,14600,0
20230620,130800,96159410,14600,14600,14600,14600,0
20230620,130700,96159410,14600,14600,14600,14600,0
20230620,130600,96159410,14600,14600,14600,14600,0
20230620,130500,96159410,14600,14600,14600,14600,0
20230620,130400,96159410,14600,14600,14600,14600,0
20230620,130300,96159410,14600,14600,14600,14600,0
20230620,130200,96159410,14600,14600,14600,14600,0
20230620,130100,96159410,14600,14600,14600,14600,0
20230620,130000,96159410,14600,14600,14600,14600,0
20230620,125900,96159410,14600,14600,14600,14600,10
20230620,125800,96013410,14600,14600,14600,14600,88
20230620,125700,94728610,14600,14600,14600,14600,0
20230620,125600,94728610,14600,14600,14600,14600,15
20230620,125500,94509610,14600,14600,14600,14600,188
20230620,125400,91764810,14600,14600,14600,14600,5
20230620,125300,91691810,14600,14600,14600,14600,0
20230620,125200,91691810,14600,14600,14600,14600,0
20230620,125100,91691810,14600,14600,14600,14600,32
20230620,125000,91224610,14600,14600,14600,14600,0
20230620,124900,91224610,14600,14600,14600,14600,23
20230620,124800,90888810,14600,14600,14600,14600,0
20230620,124700,90888810,14600,14600,14600,14600,0
20230620,124600,90888810,14600,14600,14600,14600,0
20230620,124500,90888810,14600,14600,14600,14600,8
20230620,124400,90772010,14600,14600,14600,14600,0
20230620,124300,90772010,14600,14600,14600,14600,0
20230620,124200,90772010,14600,14600,14600,14600,5
20230620,124100,90699010,14600,14600,14600,14600,0
20230620,124000,90699010,14600,14600,14600,14600,0
20230620,123900,90699010,14600,14600,14600,14600,1
20230620,123800,90684410,14600,14600,14600,14600,0
20230620,123700,90684410,14600,14600,14600,14600,50
20230620,123600,89954410,14600,14600,14600,14600,0
20230620,123500,89954410,14600,14600,14600,14600,0
20230620,123400,89954410,14600,14600,14600,14600,0
20230620,123300,89954410,14600,14600,14600,14600,0
20230620,123200,89954410,14600,14600,14600,14600,74
20230620,123100,88874010,14600,14600,14600,14600,0
20230620,123000,88874010,14600,14600,14600,14600,0
20230620,122900,88874010,14600,14600,14600,14600,0
20230620,122800,88874010,14600,14600,14600,14600,0
20230620,122700,88874010,14600,14600,14600,14600,2
20230620,122600,88844810,14610,14610,14610,14610,0
20230620,122500,88844810,14610,14610,14610,14610,1
20230620,122400,88830200,14650,14630,14650,14610,7
20230620,122300,88727790,14630,14630,14630,14630,0
20230620,122200,88727790,14630,14630,14630,14630,0
20230620,122100,88727790,14630,14630,14630,14630,18
20230620,122000,88464450,14630,14630,14630,14630,9
20230620,121900,88332780,14630,14630,14630,14630,0
20230620,121800,88332780,14630,14630,14630,14630,0
20230620,121700,88332780,14630,14630,14630,14630,8
20230620,121600,88215740,14630,14630,14630,14630,17
20230620,121500,87967030,14630,14630,14630,14630,44
20230620,121400,87323310,14630,14630,14630,14630,0
20230620,121300,87323310,14630,14630,14630,14630,0
20230620,121200,87323310,14630,14630,14630,14630,0
20230620,121100,87323310,14630,14630,14630,14630,0
20230620,121000,87323310,14630,14630,14630,14630,4
20230620,120900,87264790,14630,14630,14630,14630,8
20230620,120800,87147750,14660,14660,14660,14660,0
20230620,120700,87147750,14660,14660,14660,14660,0
20230620,120600,87147750,14660,14660,14660,14660,8
20230620,120500,87030470,14660,14660,14660,14660,0
20230620,120400,87030470,14660,14650,14660,14650,102
20230620,120300,85535680,14630,14630,14630,14630,0
20230620,120200,85535680,14630,14630,14630,14630,0
20230620,120100,85535680,14630,14630,14630,14630,1
20230620,120000,85521050,14650,14650,14650,14650,0
20230620,115900,85521050,14650,14650,14650,14650,3
20230620,115800,85477100,14650,14650,14650,14650,1
20230620,115700,85462450,14650,14650,14650,14650,34
20230620,115600,84964350,14640,14640,14640,14640,27
20230620,115500,84569070,14640,14640,14640,14640,12
20230620,115400,84393390,14640,14630,14640,14630,2
20230620,115300,84364120,14630,14630,14630,14630,1
20230620,115200,84349490,14610,14620,14620,14610,11
20230620,115100,84188770,14610,14610,14610,14610,1
20230620,115000,84174160,14600,14600,14600,14600,1
20230620,114900,84159560,14630,14630,14630,14630,0
20230620,114800,84159560,14630,14630,14630,14630,6
20230620,114700,84071780,14630,14630,14630,14630,10
20230620,114600,83925480,14630,14630,14630,14630,33
20230620,114500,83442690,14580,14580,14580,14580,0
20230620,114400,83442690,14580,14580,14580,14580,0
20230620,114300,83442690,14580,14580,14580,14580,0
20230620,114200,83442690,14580,14580,14580,14580,1
20230620,114100,83428110,14630,14630,14630,14630,7
20230620,114000,83325700,14630,14630,14630,14630,1
20230620,113900,83311070,14650,14650,14650,14650,0
20230620,113800,83311070,14650,14620,14650,14620,519
20230620,113700,75714290,14620,14620,14620,14620,4
20230620,113600,75655810,14620,14620,14620,14620,0
20230620,113500,75655810,14620,14620,14620,14620,0
20230620,113400,75655810,14620,14620,14620,14620,10
20230620,113300,75509610,14620,14620,14620,14620,9
20230620,113200,75378030,14620,14620,14620,14620,0
20230620,113100,75378030,14620,14600,14630,14600,201
20230620,113000,72439900,14550,14590,14590,14550,9
20230620,112900,72308630,14590,14590,14590,14590,0
20230620,112800,72308630,14590,14590,14590,14590,0
20230620,112700,72308630,14590,14590,14590,14590,0
20230620,112600,72308630,14590,14590,14590,14590,76
20230620,112500,71199790,14550,14550,14550,14550,0
20230620,112400,71199790,14550,14560,14560,14550,100
20230620,112300,69744690,14600,14600,14600,14600,4
20230620,112200,69686290,14600,14600,14600,14600,2
20230620,112100,69657090,14600,14600,14600,14600,1
20230620,112000,69642490,14540,14540,14540,14540,0
20230620,111900,69642490,14540,14540,14540,14540,0
20230620,111800,69642490,14540,14540,14540,14540,0
20230620,111700,69642490,14540,14570,14570,14540,560
20230620,111600,61494870,14580,14590,14590,14580,121
20230620,111500,59730680,14580,14580,14580,14580,0
20230620,111400,59730680,14580,14580,14580,14580,0
20230620,111300,59730680,14580,14580,14580,14580,0
20230620,111200,59730680,14580,14580,14580,14580,0
20230620,111100,59730680,14580,14580,14580,14580,30
20230620,111000,59293280,14600,14600,14600,14600,1
20230620,110900,59278680,14600,14600,14600,14600,0
20230620,110800,59278680,14600,14600,14600,14600,3
20230620,110700,59234880,14600,14600,14600,14600,10
20230620,110600,59088880,14610,14610,14610,14610,0
20230620,110500,59088880,14610,14610,14610,14610,2
20230620,110400,59059660,14610,14610,14610,14610,1
20230620,110300,59045050,14610,14610,14610,14610,0
20230620,110200,59045050,14610,14610,14610,14610,6
20230620,110100,58957390,14600,14600,14600,14600,4
20230620,110000,58898990,14600,14600,14600,14600,0
20230620,105900,58898990,14600,14600,14600,14600,0
20230620,105800,58898990,14600,14600,14600,14600,0
20230620,105700,58898990,14600,14600,14600,14600,44
20230620,105600,58256590,14600,14600,14600,14600,0
20230620,105500,58256590,14600,14600,14600,14600,11
20230620,105400,58095990,14600,14600,14600,14600,0
20230620,105300,58095990,14600,14600,14600,14600,0
20230620,105200,58095990,14600,14600,14600,14600,969
20230620,105100,43948590,14600,14600,14600,14600,8
20230620,105000,43831790,14600,14600,14600,14590,21
20230620,104900,43525310,14600,14600,14600,14600,8
20230620,104800,43408510,14600,14600,14600,14600,1
20230620,104700,43393910,14590,14600,14600,14590,5
20230620,104600,43320920,14600,14600,14600,14600,1
20230620,104500,43306320,14600,14600,14600,14600,0
20230620,104400,43306320,14600,14600,14600,14600,1
20230620,104300,43291720,14580,14580,14580,14580,5
20230620,104200,43218820,14580,14580,14580,14580,23
20230620,104100,42883480,14600,14600,14600,14600,0
20230620,104000,42883480,14600,14600,14600,14600,10
20230620,103900,42737480,14600,14600,14600,14600,8
20230620,103800,42620680,14610,14610,14610,14610,0
20230620,103700,42620680,14610,14610,14610,14610,0
20230620,103600,42620680,14610,14610,14610,14610,7
20230620,103500,42518410,14610,14610,14610,14610,0
20230620,103400,42518410,14610,14610,14610,14610,0
20230620,103300,42518410,14610,14610,14610,14610,0
20230620,103200,42518410,14610,14610,14610,14610,4
20230620,103100,42459970,14610,14610,14610,14610,0
20230620,103000,42459970,14610,14610,14610,14610,0
20230620,102900,42459970,14610,14610,14610,14610,6
20230620,102800,42372310,14610,14610,14610,14610,40
20230620,102700,41787910,14580,14580,14580,14580,0
20230620,102600,41787910,14580,14580,14580,14580,88
20230620,102500,40504870,14610,14600,14610,14600,44
20230620,102400,39862290,14600,14600,14600,14600,0
20230620,102300,39862290,14600,14600,14600,14600,0
20230620,102200,39862290,14600,14600,14600,14600,0
20230620,102100,39862290,14600,14600,14600,14600,3
20230620,102000,39818490,14600,14600,14600,14600,0
20230620,101900,39818490,14600,14560,14600,14560,19
20230620,101800,39541130,14610,14610,14610,14610,3
20230620,101700,39497300,14610,14570,14610,14570,78
20230620,101600,38358860,14560,14560,14560,14560,33
20230620,101500,37878380,14560,14560,14560,14560,100
20230620,101400,36422380,14570,14570,14570,14570,9
20230620,101300,36291250,14570,14570,14570,14570,0
20230620,101200,36291250,14570,14570,14570,14570,0
20230620,101100,36291250,14570,14600,14600,14570,91
20230620,101000,34965290,14600,14600,14600,14600,2
20230620,100900,34936090,14610,14610,14610,14610,0
20230620,100800,34936090,14610,14610,14610,14610,0
20230620,100700,34936090,14610,14600,14610,14600,41
20230620,100600,34337260,14580,14580,14590,14580,111
20230620,100500,32718870,14580,14570,14580,14570,129
20230620,100400,30838540,14580,14580,14580,14580,2
20230620,100300,30809380,14580,14580,14580,14570,110
20230620,100200,29206060,14570,14600,14600,14570,600
20230620,100100,20460900,14600,14600,14600,14600,0
20230620,100000,20460900,14600,14600,14600,14600,9
20230620,095900,20329500,14600,14640,14640,14600,20
20230620,095800,20037400,14600,14600,14600,14600,0
20230620,095700,20037400,14600,14610,14610,14600,162
20230620,095600,17671970,14610,14660,14660,14610,155
20230620,095500,15407090,14670,14670,14670,14670,0
20230620,095400,15407090,14670,14670,14670,14670,0
20230620,095300,15407090,14670,14670,14670,14670,11
20230620,095200,15245720,14670,14670,14670,14670,1
20230620,095100,15231050,14680,14640,14680,14620,197
20230620,095000,12350370,14680,14680,14680,14680,0
20230620,094900,12350370,14680,14680,14680,14680,7
20230620,094800,12247610,14680,14680,14680,14680,2
20230620,094700,12218250,14630,14630,14630,14630,27
20230620,094600,11823240,14650,14650,14650,14650,11
20230620,094500,11662090,14650,14650,14650,14650,0
20230620,094400,11662090,14650,14650,14650,14650,0
20230620,094300,11662090,14650,14650,14650,14650,0
20230620,094200,11662090,14650,14650,14650,14650,0
20230620,094100,11662090,14650,14650,14650,14650,85
20230620,094000,10416840,14650,14640,14650,14640,90
20230620,093900,9098620,14640,14640,14640,14640,1
20230620,093800,9083980,14650,14650,14650,14650,7
20230620,093700,8981430,14650,14650,14650,14650,0
20230620,093600,8981430,14650,14650,14650,14650,0
20230620,093500,8981430,14650,14640,14650,14640,16
20230620,093400,8747070,14630,14630,14630,14630,33
20230620,093300,8264280,14630,14640,14640,14630,89
20230620,093200,6962200,14640,14640,14640,14640,8
20230620,093100,6845080,14650,14650,14650,14640,49
20230620,093000,6127470,14650,14650,14650,14650,0
20230620,092900,6127470,14650,14640,14650,14640,39
20230620,092800,5556430,14650,14650,14650,14650,0
20230620,092700,5556430,14650,14650,14650,14650,47
20230620,092600,4867880,14650,14650,14650,14650,1
20230620,092500,4853230,14690,14690,14690,14690,0
20230620,092400,4853230,14690,14690,14690,14690,1
20230620,092300,4838540,14690,14700,14700,14690,41
20230620,092200,4236180,14700,14700,14700,14700,5
20230620,092100,4162680,14700,14700,14700,14700,4
20230620,092000,4103880,14700,14700,14700,14700,0
20230620,091900,4103880,14700,14700,14700,14700,0
20230620,091800,4103880,14700,14700,14700,14700,4
20230620,091700,4045080,14700,14700,14700,14700,88
20230620,091600,2751480,14700,14700,14700,14700,0
20230620,091500,2751480,14700,14700,14700,14700,0
20230620,091400,2751480,14700,14700,14700,14700,0
20230620,091300,2751480,14700,14700,14700,14700,0
20230620,091200,2751480,14700,14700,14700,14700,0
20230620,091100,2751480,14700,14700,14700,14700,0
20230620,091000,2751480,14700,14700,14700,14700,0
20230620,090900,2751480,14700,14700,14700,14700,0
20230620,090800,2751480,14700,14700,14700,14700,1
20230620,090700,2736780,14880,14700,14880,14700,56
20230620,090600,1905000,14860,14790,14860,14790,31
20230620,090500,1445400,14700,14700,14700,14700,0
20230620,090400,1445400,14700,14700,14700,14700,0
20230620,090300,1445400,14700,14700,14700,14700,0
20230620,090200,1445400,14700,14700,14700,14700,8
20230620,090100,1327800,14700,14700,14700,14700,0
20230620,090000,1327800,14700,14820,14820,14700,90