KissMeData/002320/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,202400,456394600,19980,19980,19980,19980,2107
20230620,202300,456394600,19980,19980,19980,19980,0
20230620,202200,456394600,19980,19980,19980,19980,0
20230620,202100,456394600,19980,19980,19980,19980,0
20230620,202000,456394600,19980,19980,19980,19980,0
20230620,201900,456394600,19980,19980,19980,19980,0
20230620,201800,456394600,19980,19980,19980,19980,0
20230620,201700,456394600,19980,19980,19980,19980,0
20230620,201600,456394600,19980,19980,19980,19980,0
20230620,201500,456394600,19980,19980,19980,19980,0
20230620,201400,456394600,19980,19980,19980,19980,0
20230620,201300,456394600,19980,19980,19980,19980,0
20230620,201200,456394600,19980,19980,19980,19980,0
20230620,201100,456394600,19980,19980,19980,19980,0
20230620,201000,456394600,19980,19980,19980,19980,0
20230620,200900,456394600,19980,19980,19980,19980,0
20230620,200800,456394600,19980,19980,19980,19980,0
20230620,200700,456394600,19980,19980,19980,19980,0
20230620,200600,456394600,19980,19980,19980,19980,0
20230620,200500,456394600,19980,19980,19980,19980,0
20230620,200400,456394600,19980,19980,19980,19980,0
20230620,200300,456394600,19980,19980,19980,19980,0
20230620,200200,456394600,19980,19980,19980,19980,0
20230620,200100,456394600,19980,19980,19980,19980,0
20230620,200000,456394600,19980,19980,19980,19980,0
20230620,195900,456394600,19980,19980,19980,19980,0
20230620,195800,456394600,19980,19980,19980,19980,0
20230620,195700,456394600,19980,19980,19980,19980,0
20230620,195600,456394600,19980,19980,19980,19980,0
20230620,195500,456394600,19980,19980,19980,19980,0
20230620,195400,456394600,19980,19980,19980,19980,2107
20230620,195300,456394600,19980,19980,19980,19980,0
20230620,195200,456394600,19980,19980,19980,19980,0
20230620,195100,456394600,19980,19980,19980,19980,0
20230620,195000,456394600,19980,19980,19980,19980,0
20230620,194900,456394600,19980,19980,19980,19980,0
20230620,194800,456394600,19980,19980,19980,19980,0
20230620,194700,456394600,19980,19980,19980,19980,0
20230620,194600,456394600,19980,19980,19980,19980,0
20230620,194500,456394600,19980,19980,19980,19980,0
20230620,194400,456394600,19980,19980,19980,19980,0
20230620,194300,456394600,19980,19980,19980,19980,0
20230620,194200,456394600,19980,19980,19980,19980,0
20230620,194100,456394600,19980,19980,19980,19980,0
20230620,194000,456394600,19980,19980,19980,19980,0
20230620,193900,456394600,19980,19980,19980,19980,0
20230620,193800,456394600,19980,19980,19980,19980,0
20230620,193700,456394600,19980,19980,19980,19980,0
20230620,193600,456394600,19980,19980,19980,19980,0
20230620,193500,456394600,19980,19980,19980,19980,0
20230620,193400,456394600,19980,19980,19980,19980,0
20230620,193300,456394600,19980,19980,19980,19980,0
20230620,193200,456394600,19980,19980,19980,19980,0
20230620,193100,456394600,19980,19980,19980,19980,0
20230620,193000,456394600,19980,19980,19980,19980,0
20230620,192900,456394600,19980,19980,19980,19980,0
20230620,192800,456394600,19980,19980,19980,19980,0
20230620,192700,456394600,19980,19980,19980,19980,0
20230620,192600,456394600,19980,19980,19980,19980,0
20230620,192500,456394600,19980,19980,19980,19980,0
20230620,192400,456394600,19980,19980,19980,19980,2107
20230620,192300,456394600,19980,19980,19980,19980,0
20230620,192200,456394600,19980,19980,19980,19980,0
20230620,192100,456394600,19980,19980,19980,19980,0
20230620,192000,456394600,19980,19980,19980,19980,0
20230620,191900,456394600,19980,19980,19980,19980,0
20230620,191800,456394600,19980,19980,19980,19980,0
20230620,191700,456394600,19980,19980,19980,19980,0
20230620,191600,456394600,19980,19980,19980,19980,0
20230620,191500,456394600,19980,19980,19980,19980,0
20230620,191400,456394600,19980,19980,19980,19980,0
20230620,191300,456394600,19980,19980,19980,19980,0
20230620,191200,456394600,19980,19980,19980,19980,0
20230620,191100,456394600,19980,19980,19980,19980,0
20230620,191000,456394600,19980,19980,19980,19980,0
20230620,190900,456394600,19980,19980,19980,19980,0
20230620,190800,456394600,19980,19980,19980,19980,0
20230620,190700,456394600,19980,19980,19980,19980,0
20230620,190600,456394600,19980,19980,19980,19980,0
20230620,190500,456394600,19980,19980,19980,19980,0
20230620,190400,456394600,19980,19980,19980,19980,0
20230620,190300,456394600,19980,19980,19980,19980,0
20230620,190200,456394600,19980,19980,19980,19980,0
20230620,190100,456394600,19980,19980,19980,19980,0
20230620,190000,456394600,19980,19980,19980,19980,0
20230620,185900,456394600,19980,19980,19980,19980,0
20230620,185800,456394600,19980,19980,19980,19980,0
20230620,185700,456394600,19980,19980,19980,19980,0
20230620,185600,456394600,19980,19980,19980,19980,0
20230620,185500,456394600,19980,19980,19980,19980,0
20230620,185400,456394600,19980,19980,19980,19980,2107
20230620,185300,456394600,19980,19980,19980,19980,0
20230620,185200,456394600,19980,19980,19980,19980,0
20230620,185100,456394600,19980,19980,19980,19980,0
20230620,185000,456394600,19980,19980,19980,19980,0
20230620,184900,456394600,19980,19980,19980,19980,0
20230620,184800,456394600,19980,19980,19980,19980,0
20230620,184700,456394600,19980,19980,19980,19980,0
20230620,184600,456394600,19980,19980,19980,19980,0
20230620,184500,456394600,19980,19980,19980,19980,0
20230620,184400,456394600,19980,19980,19980,19980,0
20230620,184300,456394600,19980,19980,19980,19980,0
20230620,184200,456394600,19980,19980,19980,19980,0
20230620,184100,456394600,19980,19980,19980,19980,0
20230620,184000,456394600,19980,19980,19980,19980,0
20230620,183900,456394600,19980,19980,19980,19980,0
20230620,183800,456394600,19980,19980,19980,19980,0
20230620,183700,456394600,19980,19980,19980,19980,0
20230620,183600,456394600,19980,19980,19980,19980,0
20230620,183500,456394600,19980,19980,19980,19980,0
20230620,183400,456394600,19980,19980,19980,19980,0
20230620,183300,456394600,19980,19980,19980,19980,0
20230620,183200,456394600,19980,19980,19980,19980,0
20230620,183100,456394600,19980,19980,19980,19980,0
20230620,183000,456394600,19980,19980,19980,19980,0
20230620,182900,456394600,19980,19980,19980,19980,0
20230620,182800,456394600,19980,19980,19980,19980,0
20230620,182700,456394600,19980,19980,19980,19980,0
20230620,182600,456394600,19980,19980,19980,19980,0
20230620,182500,456394600,19980,19980,19980,19980,0
20230620,182400,456394600,19980,19980,19980,19980,2107
20230620,182300,456394600,19980,19980,19980,19980,0
20230620,182200,456394600,19980,19980,19980,19980,0
20230620,182100,456394600,19980,19980,19980,19980,0
20230620,182000,456394600,19980,19980,19980,19980,0
20230620,181900,456394600,19980,19980,19980,19980,0
20230620,181800,456394600,19980,19980,19980,19980,0
20230620,181700,456394600,19980,19980,19980,19980,0
20230620,181600,456394600,19980,19980,19980,19980,0
20230620,181500,456394600,19980,19980,19980,19980,0
20230620,181400,456394600,19980,19980,19980,19980,0
20230620,181300,456394600,19980,19980,19980,19980,0
20230620,181200,456394600,19980,19980,19980,19980,0
20230620,181100,456394600,19980,19980,19980,19980,0
20230620,181000,456394600,19980,19980,19980,19980,0
20230620,180900,456394600,19980,19980,19980,19980,0
20230620,180800,456394600,19980,19980,19980,19980,0
20230620,180700,456394600,19980,19980,19980,19980,0
20230620,180600,456394600,19980,19980,19980,19980,0
20230620,180500,456394600,19980,19980,19980,19980,0
20230620,180400,456394600,19980,19980,19980,19980,0
20230620,180300,456394600,19980,19980,19980,19980,0
20230620,180200,456394600,19980,19980,19980,19980,0
20230620,180100,456394600,19980,19980,19980,19980,0
20230620,180000,456394600,19980,19980,19980,19980,0
20230620,175900,456394600,19980,19980,19980,19980,0
20230620,175800,456394600,19980,19980,19980,19980,0
20230620,175700,456394600,19980,19980,19980,19980,0
20230620,175600,456394600,19980,19980,19980,19980,0
20230620,175500,456394600,19980,19980,19980,19980,0
20230620,175400,456394600,19980,19980,19980,19980,2107
20230620,175300,456394600,19980,19980,19980,19980,0
20230620,175200,456394600,19980,19980,19980,19980,0
20230620,175100,456394600,19980,19980,19980,19980,0
20230620,175000,456394600,19980,19980,19980,19980,0
20230620,174900,456394600,19980,19980,19980,19980,0
20230620,174800,456394600,19980,19980,19980,19980,0
20230620,174700,456394600,19980,19980,19980,19980,0
20230620,174600,456394600,19980,19980,19980,19980,0
20230620,174500,456394600,19980,19980,19980,19980,0
20230620,174400,456394600,19980,19980,19980,19980,0
20230620,174300,456394600,19980,19980,19980,19980,0
20230620,174200,456394600,19980,19980,19980,19980,0
20230620,174100,456394600,19980,19980,19980,19980,0
20230620,174000,456394600,19980,19980,19980,19980,0
20230620,173900,456394600,19980,19980,19980,19980,0
20230620,173800,456394600,19980,19980,19980,19980,0
20230620,173700,456394600,19980,19980,19980,19980,0
20230620,173600,456394600,19980,19980,19980,19980,0
20230620,173500,456394600,19980,19980,19980,19980,0
20230620,173400,456394600,19980,19980,19980,19980,0
20230620,173300,456394600,19980,19980,19980,19980,0
20230620,173200,456394600,19980,19980,19980,19980,0
20230620,173100,456394600,19980,19980,19980,19980,0
20230620,173000,456394600,19980,19980,19980,19980,0
20230620,172900,456394600,19980,19980,19980,19980,0
20230620,172800,456394600,19980,19980,19980,19980,0
20230620,172700,456394600,19980,19980,19980,19980,0
20230620,172600,456394600,19980,19980,19980,19980,0
20230620,172500,456394600,19980,19980,19980,19980,0
20230620,172400,456394600,19980,19980,19980,19980,2107
20230620,172300,456394600,19980,19980,19980,19980,0
20230620,172200,456394600,19980,19980,19980,19980,0
20230620,172100,456394600,19980,19980,19980,19980,0
20230620,172000,456394600,19980,19980,19980,19980,0
20230620,171900,456394600,19980,19980,19980,19980,0
20230620,171800,456394600,19980,19980,19980,19980,0
20230620,171700,456394600,19980,19980,19980,19980,0
20230620,171600,456394600,19980,19980,19980,19980,0
20230620,171500,456394600,19980,19980,19980,19980,0
20230620,171400,456394600,19980,19980,19980,19980,0
20230620,171300,456394600,19980,19980,19980,19980,0
20230620,171200,456394600,19980,19980,19980,19980,0
20230620,171100,456394600,19980,19980,19980,19980,0
20230620,171000,456394600,19980,19980,19980,19980,0
20230620,170900,456394600,19980,19980,19980,19980,0
20230620,170800,456394600,19980,19980,19980,19980,0
20230620,170700,456394600,19980,19980,19980,19980,0
20230620,170600,456394600,19980,19980,19980,19980,0
20230620,170500,456394600,19980,19980,19980,19980,0
20230620,170400,456394600,19980,19980,19980,19980,0
20230620,170300,456394600,19980,19980,19980,19980,0
20230620,170200,456394600,19980,19980,19980,19980,0
20230620,170100,456394600,19980,19980,19980,19980,0
20230620,170000,456394600,19980,19980,19980,19980,0
20230620,165900,456394600,19980,19980,19980,19980,0
20230620,165800,456394600,19980,19980,19980,19980,0
20230620,165700,456394600,19980,19980,19980,19980,0
20230620,165600,456394600,19980,19980,19980,19980,0
20230620,165500,456394600,19980,19980,19980,19980,0
20230620,165400,456394600,19980,19980,19980,19980,2107
20230620,165300,456394600,19980,19980,19980,19980,0
20230620,165200,456394600,19980,19980,19980,19980,0
20230620,165100,456394600,19980,19980,19980,19980,0
20230620,165000,456394600,19980,19980,19980,19980,0
20230620,164900,456394600,19980,19980,19980,19980,0
20230620,164800,456394600,19980,19980,19980,19980,0
20230620,164700,456394600,19980,19980,19980,19980,0
20230620,164600,456394600,19980,19980,19980,19980,0
20230620,164500,456394600,19980,19980,19980,19980,0
20230620,164400,456394600,19980,19980,19980,19980,0
20230620,164300,456394600,19980,19980,19980,19980,0
20230620,164200,456394600,19980,19980,19980,19980,0
20230620,164100,456394600,19980,19980,19980,19980,0
20230620,164000,456394600,19980,19980,19980,19980,0
20230620,163900,456394600,19980,19980,19980,19980,0
20230620,163800,456394600,19980,19980,19980,19980,0
20230620,163700,456394600,19980,19980,19980,19980,0
20230620,163600,456394600,19980,19980,19980,19980,0
20230620,163500,456394600,19980,19980,19980,19980,0
20230620,163400,456394600,19980,19980,19980,19980,0
20230620,163300,456394600,19980,19980,19980,19980,0
20230620,163200,456394600,19980,19980,19980,19980,0
20230620,163100,456394600,19980,19980,19980,19980,0
20230620,163000,456394600,19980,19980,19980,19980,0
20230620,162900,456394600,19980,19980,19980,19980,0
20230620,162800,456394600,19980,19980,19980,19980,0
20230620,162700,456394600,19980,19980,19980,19980,0
20230620,162600,456394600,19980,19980,19980,19980,0
20230620,162500,456394600,19980,19980,19980,19980,0
20230620,162400,456394600,19980,19980,19980,19980,2107
20230620,162300,456394600,19980,19980,19980,19980,0
20230620,162200,456394600,19980,19980,19980,19980,0
20230620,162100,456394600,19980,19980,19980,19980,0
20230620,162000,456394600,19980,19980,19980,19980,0
20230620,161900,456394600,19980,19980,19980,19980,0
20230620,161800,456394600,19980,19980,19980,19980,0
20230620,161700,456394600,19980,19980,19980,19980,0
20230620,161600,456394600,19980,19980,19980,19980,0
20230620,161500,456394600,19980,19980,19980,19980,0
20230620,161400,456394600,19980,19980,19980,19980,0
20230620,161300,456394600,19980,19980,19980,19980,0
20230620,161200,456394600,19980,19980,19980,19980,0
20230620,161100,456394600,19980,19980,19980,19980,0
20230620,161000,456394600,19980,19980,19980,19980,0
20230620,160900,456394600,19980,19980,19980,19980,0
20230620,160800,456394600,19980,19980,19980,19980,0
20230620,160700,456394600,19980,19980,19980,19980,0
20230620,160600,456394600,19980,19980,19980,19980,0
20230620,160500,456394600,19980,19980,19980,19980,0
20230620,160400,456394600,19980,19980,19980,19980,0
20230620,160300,456394600,19980,19980,19980,19980,0
20230620,160200,456394600,19980,19980,19980,19980,0
20230620,160100,456394600,19980,19980,19980,19980,0
20230620,160000,456394600,19980,19980,19980,19980,0
20230620,155900,456394600,19980,19980,19980,19980,0
20230620,155800,456394600,19980,19980,19980,19980,0
20230620,155700,456394600,19980,19980,19980,19980,0
20230620,155600,456394600,19980,19980,19980,19980,0
20230620,155500,456394600,19980,19980,19980,19980,0
20230620,155400,456394600,19980,19980,19980,19980,2107
20230620,155300,456394600,19980,19980,19980,19980,0
20230620,155200,456394600,19980,19980,19980,19980,0
20230620,155100,456394600,19980,19980,19980,19980,0
20230620,155000,456394600,19980,19980,19980,19980,0
20230620,154900,456394600,19980,19980,19980,19980,0
20230620,154800,456394600,19980,19980,19980,19980,0
20230620,154700,456394600,19980,19980,19980,19980,0
20230620,154600,456394600,19980,19980,19980,19980,0
20230620,154500,456394600,19980,19980,19980,19980,0
20230620,154400,456394600,19980,19980,19980,19980,0
20230620,154300,456394600,19980,19980,19980,19980,0
20230620,154200,456394600,19980,19980,19980,19980,0
20230620,154100,456394600,19980,19980,19980,19980,0
20230620,154000,456394600,19980,19980,19980,19980,0
20230620,153900,456394600,19980,19980,19980,19980,0
20230620,153800,456394600,19980,19980,19980,19980,0
20230620,153700,456394600,19980,19980,19980,19980,0
20230620,153600,456394600,19980,19980,19980,19980,0
20230620,153500,456394600,19980,19980,19980,19980,0
20230620,153400,456394600,19980,19980,19980,19980,0
20230620,153300,456394600,19980,19980,19980,19980,0
20230620,153200,456394600,19980,19980,19980,19980,0
20230620,153100,456394600,19980,19980,19980,19980,0
20230620,153000,456394600,19980,19980,19980,19980,2107
20230620,152900,414296740,19970,19970,19970,19970,0
20230620,152800,414296740,19970,19970,19970,19970,0
20230620,152700,414296740,19970,19970,19970,19970,0
20230620,152600,414296740,19970,19970,19970,19970,0
20230620,152500,414296740,19970,19970,19970,19970,0
20230620,152400,414296740,19970,19970,19970,19970,0
20230620,152300,414296740,19970,19970,19970,19970,0
20230620,152200,414296740,19970,19970,19970,19970,0
20230620,152100,414296740,19970,19970,19970,19970,0
20230620,152000,414296740,19970,19970,19970,19970,0
20230620,151900,414296740,19970,19970,19970,19970,141
20230620,151800,411480970,19970,19970,19980,19970,32
20230620,151700,410841920,19970,19940,19990,19940,1909
20230620,151600,372730540,19850,19850,19850,19850,15
20230620,151500,372432790,19850,19850,19850,19850,31
20230620,151400,371817440,19850,19850,19850,19850,16
20230620,151300,371499840,19850,19860,19860,19850,65
20230620,151200,370209580,19840,19840,19840,19840,0
20230620,151100,370209580,19840,19840,19840,19840,0
20230620,151000,370209580,19840,19840,19840,19840,0
20230620,150900,370209580,19840,19840,19840,19840,0
20230620,150800,370209580,19840,19840,19840,19840,0
20230620,150700,370209580,19840,19840,19840,19840,0
20230620,150600,370209580,19840,19840,19840,19840,0
20230620,150500,370209580,19840,19840,19840,19840,0
20230620,150400,370209580,19840,19840,19840,19840,0
20230620,150300,370209580,19840,19840,19840,19840,0
20230620,150200,370209580,19840,19880,19880,19840,391
20230620,150100,362445320,19880,19880,19880,19880,0
20230620,150000,362445320,19880,19880,19880,19880,2
20230620,145900,362405560,19880,19950,19960,19880,518
20230620,145800,352075720,19880,19880,19880,19880,8
20230620,145700,351916680,19880,19900,19900,19880,619
20230620,145600,339604340,19900,19900,19900,19900,13
20230620,145500,339345640,19900,19900,19900,19900,0
20230620,145400,339345640,19900,19900,19900,19900,0
20230620,145300,339345640,19900,19900,19900,19900,0
20230620,145200,339345640,19900,19900,19900,19900,0
20230620,145100,339345640,19900,19900,19900,19900,0
20230620,145000,339345640,19900,19900,19900,19900,0
20230620,144900,339345640,19900,19900,19900,19900,0
20230620,144800,339345640,19900,19900,19900,19900,0
20230620,144700,339345640,19900,19900,19900,19900,0
20230620,144600,339345640,19900,19900,19900,19900,0
20230620,144500,339345640,19900,19900,19900,19900,0
20230620,144400,339345640,19900,19900,19900,19900,0
20230620,144300,339345640,19900,19900,19900,19900,0
20230620,144200,339345640,19900,19900,19900,19900,0
20230620,144100,339345640,19900,19900,19900,19900,7
20230620,144000,339206340,19900,19900,19900,19900,0
20230620,143900,339206340,19900,19900,19900,19900,115
20230620,143800,336917840,19900,19900,19900,19900,0
20230620,143700,336917840,19900,19900,19900,19900,0
20230620,143600,336917840,19900,19950,19950,19900,187
20230620,143500,333189040,19900,19940,19940,19900,978
20230620,143400,313691940,19940,19940,19940,19940,173
20230620,143300,310242320,19940,19940,19940,19940,0
20230620,143200,310242320,19940,19940,19940,19940,0
20230620,143100,310242320,19940,19940,19940,19940,0
20230620,143000,310242320,19940,19940,19940,19940,0
20230620,142900,310242320,19940,19940,19940,19940,0
20230620,142800,310242320,19940,19940,19940,19940,0
20230620,142700,310242320,19940,19940,19940,19940,0
20230620,142600,310242320,19940,19940,19940,19940,0
20230620,142500,310242320,19940,19940,19940,19940,0
20230620,142400,310242320,19940,19940,19940,19940,0
20230620,142300,310242320,19940,19920,19940,19920,4
20230620,142200,310162580,19930,19930,19930,19930,0
20230620,142100,310162580,19930,19930,19930,19930,2
20230620,142000,310122720,19920,19850,19920,19840,802
20230620,141900,294165280,19840,19860,19860,19840,624
20230620,141800,281779000,19860,19860,19860,19860,0
20230620,141700,281779000,19860,19860,19860,19860,0
20230620,141600,281779000,19860,19860,19860,19860,0
20230620,141500,281779000,19860,19860,19860,19860,0
20230620,141400,281779000,19860,19860,19860,19860,30
20230620,141300,281183200,19860,19860,19860,19860,0
20230620,141200,281183200,19860,19860,19860,19860,0
20230620,141100,281183200,19860,19860,19860,19860,0
20230620,141000,281183200,19860,19860,19860,19860,0
20230620,140900,281183200,19860,19860,19860,19860,0
20230620,140800,281183200,19860,19860,19860,19860,0
20230620,140700,281183200,19860,19860,19860,19860,0
20230620,140600,281183200,19860,19860,19860,19860,0
20230620,140500,281183200,19860,19860,19860,19860,0
20230620,140400,281183200,19860,19860,19880,19860,20
20230620,140300,280785980,19860,19860,19860,19860,3
20230620,140200,280726400,19860,19860,19860,19860,0
20230620,140100,280726400,19860,19860,19860,19860,0
20230620,140000,280726400,19860,19860,19860,19860,0
20230620,135900,280726400,19860,19860,19860,19860,0
20230620,135800,280726400,19860,19860,19860,19860,0
20230620,135700,280726400,19860,19860,19860,19860,0
20230620,135600,280726400,19860,19860,19860,19860,10
20230620,135500,280527800,19860,19860,19860,19860,0
20230620,135400,280527800,19860,19860,19860,19860,0
20230620,135300,280527800,19860,19860,19860,19860,1
20230620,135200,280507940,19860,19860,19860,19860,0
20230620,135100,280507940,19860,19860,19860,19860,0
20230620,135000,280507940,19860,19860,19860,19860,0
20230620,134900,280507940,19860,19860,19860,19860,0
20230620,134800,280507940,19860,19860,19860,19860,0
20230620,134700,280507940,19860,19890,19890,19860,1328
20230620,134600,254119830,19890,19890,19890,19890,15
20230620,134500,253821480,19910,19910,19910,19910,0
20230620,134400,253821480,19910,19910,19910,19910,20
20230620,134300,253423280,19910,19910,19910,19910,1
20230620,134200,253403370,19890,19900,19900,19890,10
20230620,134100,253204450,19900,19900,19900,19900,0
20230620,134000,253204450,19900,19900,19900,19900,2
20230620,133900,253164650,19900,19900,19900,19900,0
20230620,133800,253164650,19900,19900,19900,19900,0
20230620,133700,253164650,19900,19900,19900,19900,0
20230620,133600,253164650,19900,19900,19900,19900,0
20230620,133500,253164650,19900,19900,19900,19900,0
20230620,133400,253164650,19900,19900,19900,19900,0
20230620,133300,253164650,19900,19900,19900,19900,3
20230620,133200,253104950,19900,19900,19900,19900,0
20230620,133100,253104950,19900,19900,19900,19900,0
20230620,133000,253104950,19900,19900,19900,19900,0
20230620,132900,253104950,19900,19900,19900,19900,0
20230620,132800,253104950,19900,19900,19900,19900,0
20230620,132700,253104950,19900,19900,19900,19900,56
20230620,132600,251990550,19900,19900,19900,19900,0
20230620,132500,251990550,19900,19900,19900,19900,0
20230620,132400,251990550,19900,19900,19900,19900,0
20230620,132300,251990550,19900,19900,19900,19900,0
20230620,132200,251990550,19900,19900,19900,19900,0
20230620,132100,251990550,19900,19900,19900,19900,0
20230620,132000,251990550,19900,19900,19900,19900,0
20230620,131900,251990550,19900,19900,19900,19900,50
20230620,131800,250995550,19910,19910,19910,19910,0
20230620,131700,250995550,19910,19910,19910,19910,0
20230620,131600,250995550,19910,19910,19910,19910,0
20230620,131500,250995550,19910,19910,19910,19910,0
20230620,131400,250995550,19910,19910,19910,19910,0
20230620,131300,250995550,19910,19910,19910,19910,0
20230620,131200,250995550,19910,19900,19910,19900,19
20230620,131100,250617420,19910,19910,19910,19910,34
20230620,131000,249940480,19910,19910,19910,19910,0
20230620,130900,249940480,19910,19910,19910,19910,0
20230620,130800,249940480,19910,19910,19910,19910,0
20230620,130700,249940480,19910,19910,19910,19910,0
20230620,130600,249940480,19910,19910,19910,19910,0
20230620,130500,249940480,19910,19910,19910,19910,0
20230620,130400,249940480,19910,19910,19910,19910,0
20230620,130300,249940480,19910,19910,19910,19910,0
20230620,130200,249940480,19910,19910,19910,19910,0
20230620,130100,249940480,19910,19910,19910,19910,0
20230620,130000,249940480,19910,19910,19910,19910,0
20230620,125900,249940480,19910,19910,19910,19910,0
20230620,125800,249940480,19910,19910,19910,19910,0
20230620,125700,249940480,19910,19910,19910,19910,0
20230620,125600,249940480,19910,19910,19910,19910,0
20230620,125500,249940480,19910,19910,19910,19910,0
20230620,125400,249940480,19910,19910,19910,19910,0
20230620,125300,249940480,19910,19910,19910,19910,0
20230620,125200,249940480,19910,19910,19910,19910,0
20230620,125100,249940480,19910,19910,19910,19910,0
20230620,125000,249940480,19910,19910,19910,19910,21
20230620,124900,249522370,19910,19910,19910,19910,0
20230620,124800,249522370,19910,19910,19910,19910,100
20230620,124700,247531370,19890,19890,19890,19890,0
20230620,124600,247531370,19890,19890,19890,19890,0
20230620,124500,247531370,19890,19890,19890,19890,0
20230620,124400,247531370,19890,19890,19890,19890,0
20230620,124300,247531370,19890,19890,19890,19890,0
20230620,124200,247531370,19890,19890,19890,19890,0
20230620,124100,247531370,19890,19890,19890,19890,0
20230620,124000,247531370,19890,19890,19890,19890,0
20230620,123900,247531370,19890,19890,19890,19890,0
20230620,123800,247531370,19890,19890,19890,19890,0
20230620,123700,247531370,19890,19890,19890,19890,0
20230620,123600,247531370,19890,19890,19890,19890,0
20230620,123500,247531370,19890,19890,19890,19890,1
20230620,123400,247511480,19890,19890,19890,19890,0
20230620,123300,247511480,19890,19890,19890,19890,0
20230620,123200,247511480,19890,19910,19910,19890,32
20230620,123100,246874680,19910,19910,19910,19910,0
20230620,123000,246874680,19910,19910,19910,19910,0
20230620,122900,246874680,19910,19910,19910,19910,1
20230620,122800,246854770,19910,19910,19910,19910,0
20230620,122700,246854770,19910,19910,19910,19910,0
20230620,122600,246854770,19910,19910,19910,19910,0
20230620,122500,246854770,19910,19910,19910,19910,0
20230620,122400,246854770,19910,19910,19910,19910,0
20230620,122300,246854770,19910,19910,19910,19910,0
20230620,122200,246854770,19910,19910,19910,19910,0
20230620,122100,246854770,19910,19910,19910,19910,25
20230620,122000,246357020,19890,19890,19890,19890,0
20230620,121900,246357020,19890,19890,19890,19890,0
20230620,121800,246357020,19890,19890,19890,19890,0
20230620,121700,246357020,19890,19890,19890,19890,0
20230620,121600,246357020,19890,19890,19890,19890,0
20230620,121500,246357020,19890,19890,19890,19890,0
20230620,121400,246357020,19890,19890,19890,19890,0
20230620,121300,246357020,19890,19890,19890,19890,0
20230620,121200,246357020,19890,19890,19890,19890,0
20230620,121100,246357020,19890,19890,19890,19890,0
20230620,121000,246357020,19890,19890,19890,19890,476
20230620,120900,236889380,19880,19880,19880,19880,0
20230620,120800,236889380,19880,19880,19880,19880,0
20230620,120700,236889380,19880,19880,19880,19880,0
20230620,120600,236889380,19880,19880,19880,19880,0
20230620,120500,236889380,19880,19880,19880,19880,0
20230620,120400,236889380,19880,19900,19900,19880,75
20230620,120300,235397220,19900,19900,19900,19900,0
20230620,120200,235397220,19900,19910,19910,19900,17
20230620,120100,235058900,19910,19910,19910,19910,0
20230620,120000,235058900,19910,19910,19910,19910,0
20230620,115900,235058900,19910,19910,19910,19910,0
20230620,115800,235058900,19910,19910,19910,19910,0
20230620,115700,235058900,19910,19910,19910,19910,0
20230620,115600,235058900,19910,19910,19910,19910,0
20230620,115500,235058900,19910,19910,19910,19910,0
20230620,115400,235058900,19910,19910,19910,19910,0
20230620,115300,235058900,19910,19910,19910,19910,0
20230620,115200,235058900,19910,19910,19910,19910,0
20230620,115100,235058900,19910,19910,19910,19910,0
20230620,115000,235058900,19910,19910,19910,19910,0
20230620,114900,235058900,19910,19910,19910,19910,0
20230620,114800,235058900,19910,19910,19910,19910,0
20230620,114700,235058900,19910,19910,19910,19910,0
20230620,114600,235058900,19910,19910,19910,19910,0
20230620,114500,235058900,19910,19910,19910,19910,0
20230620,114400,235058900,19910,19910,19910,19910,0
20230620,114300,235058900,19910,19910,19910,19910,1
20230620,114200,235038990,19910,19930,19930,19910,35
20230620,114100,234342060,19950,19950,19950,19950,0
20230620,114000,234342060,19950,19950,19950,19950,0
20230620,113900,234342060,19950,19940,19950,19940,6
20230620,113800,234222370,19940,19940,19940,19940,0
20230620,113700,234222370,19940,19940,19940,19940,0
20230620,113600,234222370,19940,19940,19940,19940,211
20230620,113500,230015030,20000,20000,20000,20000,0
20230620,113400,230015030,20000,20000,20000,20000,0
20230620,113300,230015030,20000,20000,20000,20000,0
20230620,113200,230015030,20000,20000,20000,20000,0
20230620,113100,230015030,20000,19870,20000,19840,4343
20230620,113000,143615860,19870,19870,19870,19870,0
20230620,112900,143615860,19870,19870,19870,19870,0
20230620,112800,143615860,19870,19870,19870,19870,0
20230620,112700,143615860,19870,19870,19870,19870,0
20230620,112600,143615860,19870,19870,19870,19870,0
20230620,112500,143615860,19870,19870,19870,19870,242
20230620,112400,138807320,19870,19870,19870,19870,0
20230620,112300,138807320,19870,19870,19870,19870,0
20230620,112200,138807320,19870,19870,19870,19870,0
20230620,112100,138807320,19870,19870,19870,19870,0
20230620,112000,138807320,19870,19870,19870,19870,0
20230620,111900,138807320,19870,19870,19870,19870,0
20230620,111800,138807320,19870,19850,19870,19850,8
20230620,111700,138648420,19840,19860,19890,19840,1071
20230620,111600,117363140,19860,19860,19860,19860,0
20230620,111500,117363140,19860,19860,19860,19860,5
20230620,111400,117263840,19840,19840,19840,19840,11
20230620,111300,117045600,19840,19840,19840,19840,0
20230620,111200,117045600,19840,19850,19850,19840,24
20230620,111100,116569410,19840,19840,19840,19840,0
20230620,111000,116569410,19840,19840,19840,19840,0
20230620,110900,116569410,19840,19840,19840,19840,0
20230620,110800,116569410,19840,19840,19840,19840,40
20230620,110700,115775810,19830,19830,19830,19830,0
20230620,110600,115775810,19830,19830,19830,19830,0
20230620,110500,115775810,19830,19830,19830,19830,0
20230620,110400,115775810,19830,19830,19830,19830,64
20230620,110300,114506690,19830,19830,19830,19830,0
20230620,110200,114506690,19830,19830,19830,19830,99
20230620,110100,112543520,19830,19870,19870,19830,2124
20230620,110000,70378300,19880,19890,19890,19880,122
20230620,105900,67952900,19880,19880,19880,19880,0
20230620,105800,67952900,19880,19880,19880,19880,0
20230620,105700,67952900,19880,19880,19880,19880,0
20230620,105600,67952900,19880,19880,19880,19880,0
20230620,105500,67952900,19880,19880,19880,19880,0
20230620,105400,67952900,19880,19880,19880,19880,0
20230620,105300,67952900,19880,19880,19880,19880,0
20230620,105200,67952900,19880,19880,19880,19880,0
20230620,105100,67952900,19880,19880,19880,19880,0
20230620,105000,67952900,19880,19880,19880,19880,0
20230620,104900,67952900,19880,19880,19880,19880,15
20230620,104800,67654700,19900,19900,19900,19900,0
20230620,104700,67654700,19900,19900,19900,19900,1
20230620,104600,67634800,19900,19900,19900,19900,0
20230620,104500,67634800,19900,19900,19900,19900,0
20230620,104400,67634800,19900,19900,19900,19900,0
20230620,104300,67634800,19900,19900,19900,19900,0
20230620,104200,67634800,19900,19900,19900,19900,0
20230620,104100,67634800,19900,19900,19900,19900,0
20230620,104000,67634800,19900,19900,19900,19900,0
20230620,103900,67634800,19900,19900,19900,19900,0
20230620,103800,67634800,19900,19900,19900,19900,0
20230620,103700,67634800,19900,19900,19900,19900,51
20230620,103600,66619900,19870,19870,19870,19870,0
20230620,103500,66619900,19870,19870,19870,19870,0
20230620,103400,66619900,19870,19870,19870,19870,116
20230620,103300,64314980,19870,19870,19870,19870,0
20230620,103200,64314980,19870,19870,19870,19870,0
20230620,103100,64314980,19870,19870,19870,19870,0
20230620,103000,64314980,19870,19870,19870,19870,0
20230620,102900,64314980,19870,19870,19870,19870,0
20230620,102800,64314980,19870,19870,19870,19870,0
20230620,102700,64314980,19870,19870,19870,19870,0
20230620,102600,64314980,19870,19870,19870,19870,1
20230620,102500,64295110,19870,19870,19870,19870,0
20230620,102400,64295110,19870,19870,19870,19870,4
20230620,102300,64215630,19850,19850,19850,19850,0
20230620,102200,64215630,19850,19850,19850,19850,0
20230620,102100,64215630,19850,19850,19850,19850,8
20230620,102000,64056830,19870,19870,19870,19870,0
20230620,101900,64056830,19870,19870,19870,19870,1
20230620,101800,64036960,19860,19860,19860,19860,0
20230620,101700,64036960,19860,19860,19860,19860,190
20230620,101600,60263560,19840,19860,19860,19840,210
20230620,101500,56094010,19850,19880,19880,19850,1186
20230620,101400,32539370,19880,19880,19880,19880,0
20230620,101300,32539370,19880,19880,19880,19880,15
20230620,101200,32241170,19870,19870,19870,19870,0
20230620,101100,32241170,19870,19870,19870,19870,0
20230620,101000,32241170,19870,19880,19880,19870,100
20230620,100900,30254020,19880,19880,19880,19880,0
20230620,100800,30254020,19880,19880,19880,19880,7
20230620,100700,30114860,19880,19880,19880,19880,0
20230620,100600,30114860,19880,19880,19880,19880,0
20230620,100500,30114860,19880,19880,19880,19880,0
20230620,100400,30114860,19880,19880,19880,19880,0
20230620,100300,30114860,19880,19890,19890,19880,112
20230620,100200,27887970,19900,19900,19900,19900,0
20230620,100100,27887970,19900,19900,19900,19900,0
20230620,100000,27887970,19900,19900,19900,19900,0
20230620,095900,27887970,19900,19900,19900,19900,0
20230620,095800,27887970,19900,19900,19900,19900,0
20230620,095700,27887970,19900,19900,19900,19900,0
20230620,095600,27887970,19900,19900,19900,19900,0
20230620,095500,27887970,19900,19900,19900,19900,8
20230620,095400,27728770,19900,19900,19900,19900,0
20230620,095300,27728770,19900,19900,19900,19900,0
20230620,095200,27728770,19900,19900,19900,19900,0
20230620,095100,27728770,19900,19900,19900,19900,0
20230620,095000,27728770,19900,19900,19900,19900,0
20230620,094900,27728770,19900,19900,19900,19900,0
20230620,094800,27728770,19900,19900,19900,19900,0
20230620,094700,27728770,19900,19900,19900,19900,1
20230620,094600,27708870,19910,19910,19910,19910,7
20230620,094500,27569500,19900,19910,19910,19900,9
20230620,094400,27390380,19900,19900,19900,19900,0
20230620,094300,27390380,19900,19900,19900,19900,0
20230620,094200,27390380,19900,19900,19900,19900,0
20230620,094100,27390380,19900,19900,19900,19900,100
20230620,094000,25400380,19900,19900,19900,19900,177
20230620,093900,21878080,19900,19900,19900,19900,0
20230620,093800,21878080,19900,19900,19900,19900,12
20230620,093700,21639280,19900,19900,19900,19900,39
20230620,093600,20863180,19900,19900,19900,19900,1
20230620,093500,20843280,19890,19890,19890,19890,61
20230620,093400,19629990,19890,19890,19890,19890,0
20230620,093300,19629990,19890,19880,19890,19880,69
20230620,093200,18257600,19870,19870,19870,19870,0
20230620,093100,18257600,19870,19870,19870,19870,0
20230620,093000,18257600,19870,19870,19870,19870,135
20230620,092900,15575150,19880,19880,19880,19880,0
20230620,092800,15575150,19880,19880,19880,19880,0
20230620,092700,15575150,19880,19880,19880,19880,6
20230620,092600,15455870,19900,19900,19900,19900,42
20230620,092500,14620070,19890,19890,19890,19890,0
20230620,092400,14620070,19890,19890,19890,19890,0
20230620,092300,14620070,19890,19870,19890,19870,30
20230620,092200,14023650,19870,19910,19910,19870,143
20230620,092100,11179400,19910,19950,19950,19910,485
20230620,092000,1518830,19960,19960,19960,19960,0
20230620,091900,1518830,19960,19960,19960,19960,0
20230620,091800,1518830,19960,19960,19960,19960,0
20230620,091700,1518830,19960,19960,19960,19960,0
20230620,091600,1518830,19960,19960,19960,19960,0
20230620,091500,1518830,19960,19970,19970,19960,2
20230620,091400,1478900,19910,19910,19910,19910,0
20230620,091300,1478900,19910,19910,19910,19910,0
20230620,091200,1478900,19910,19910,19910,19910,0
20230620,091100,1478900,19910,19910,19910,19910,0
20230620,091000,1478900,19910,19910,19910,19910,10
20230620,090900,1279800,19950,19950,19950,19950,0
20230620,090800,1279800,19950,19950,19950,19950,0
20230620,090700,1279800,19950,19950,19950,19950,0
20230620,090600,1279800,19950,19950,19950,19950,4
20230620,090500,1200000,20000,20000,20000,20000,0
20230620,090400,1200000,20000,20000,20000,20000,0
20230620,090300,1200000,20000,20000,20000,20000,0
20230620,090200,1200000,20000,20000,20000,20000,0
20230620,090100,1200000,20000,20000,20000,20000,10
20230620,090000,1000000,20000,20000,20000,20000,49