KissMeData/034300/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,205500,91712810,17910,17910,17910,17910,65
20230616,205400,91712810,17910,17910,17910,17910,0
20230616,205300,91712810,17910,17910,17910,17910,0
20230616,205200,91712810,17910,17910,17910,17910,0
20230616,205100,91712810,17910,17910,17910,17910,0
20230616,205000,91712810,17910,17910,17910,17910,0
20230616,204900,91712810,17910,17910,17910,17910,0
20230616,204800,91712810,17910,17910,17910,17910,0
20230616,204700,91712810,17910,17910,17910,17910,0
20230616,204600,91712810,17910,17910,17910,17910,0
20230616,204500,91712810,17910,17910,17910,17910,0
20230616,204400,91712810,17910,17910,17910,17910,0
20230616,204300,91712810,17910,17910,17910,17910,0
20230616,204200,91712810,17910,17910,17910,17910,0
20230616,204100,91712810,17910,17910,17910,17910,0
20230616,204000,91712810,17910,17910,17910,17910,0
20230616,203900,91712810,17910,17910,17910,17910,0
20230616,203800,91712810,17910,17910,17910,17910,0
20230616,203700,91712810,17910,17910,17910,17910,0
20230616,203600,91712810,17910,17910,17910,17910,0
20230616,203500,91712810,17910,17910,17910,17910,0
20230616,203400,91712810,17910,17910,17910,17910,0
20230616,203300,91712810,17910,17910,17910,17910,0
20230616,203200,91712810,17910,17910,17910,17910,0
20230616,203100,91712810,17910,17910,17910,17910,0
20230616,203000,91712810,17910,17910,17910,17910,0
20230616,202900,91712810,17910,17910,17910,17910,0
20230616,202800,91712810,17910,17910,17910,17910,0
20230616,202700,91712810,17910,17910,17910,17910,0
20230616,202600,91712810,17910,17910,17910,17910,0
20230616,202500,91712810,17910,17910,17910,17910,65
20230616,202400,91712810,17910,17910,17910,17910,0
20230616,202300,91712810,17910,17910,17910,17910,0
20230616,202200,91712810,17910,17910,17910,17910,0
20230616,202100,91712810,17910,17910,17910,17910,0
20230616,202000,91712810,17910,17910,17910,17910,0
20230616,201900,91712810,17910,17910,17910,17910,0
20230616,201800,91712810,17910,17910,17910,17910,0
20230616,201700,91712810,17910,17910,17910,17910,0
20230616,201600,91712810,17910,17910,17910,17910,0
20230616,201500,91712810,17910,17910,17910,17910,0
20230616,201400,91712810,17910,17910,17910,17910,0
20230616,201300,91712810,17910,17910,17910,17910,0
20230616,201200,91712810,17910,17910,17910,17910,0
20230616,201100,91712810,17910,17910,17910,17910,0
20230616,201000,91712810,17910,17910,17910,17910,0
20230616,200900,91712810,17910,17910,17910,17910,0
20230616,200800,91712810,17910,17910,17910,17910,0
20230616,200700,91712810,17910,17910,17910,17910,0
20230616,200600,91712810,17910,17910,17910,17910,0
20230616,200500,91712810,17910,17910,17910,17910,0
20230616,200400,91712810,17910,17910,17910,17910,0
20230616,200300,91712810,17910,17910,17910,17910,0
20230616,200200,91712810,17910,17910,17910,17910,0
20230616,200100,91712810,17910,17910,17910,17910,0
20230616,200000,91712810,17910,17910,17910,17910,0
20230616,195900,91712810,17910,17910,17910,17910,0
20230616,195800,91712810,17910,17910,17910,17910,0
20230616,195700,91712810,17910,17910,17910,17910,0
20230616,195600,91712810,17910,17910,17910,17910,0
20230616,195500,91712810,17910,17910,17910,17910,65
20230616,195400,91712810,17910,17910,17910,17910,0
20230616,195300,91712810,17910,17910,17910,17910,0
20230616,195200,91712810,17910,17910,17910,17910,0
20230616,195100,91712810,17910,17910,17910,17910,0
20230616,195000,91712810,17910,17910,17910,17910,0
20230616,194900,91712810,17910,17910,17910,17910,0
20230616,194800,91712810,17910,17910,17910,17910,0
20230616,194700,91712810,17910,17910,17910,17910,0
20230616,194600,91712810,17910,17910,17910,17910,0
20230616,194500,91712810,17910,17910,17910,17910,0
20230616,194400,91712810,17910,17910,17910,17910,0
20230616,194300,91712810,17910,17910,17910,17910,0
20230616,194200,91712810,17910,17910,17910,17910,0
20230616,194100,91712810,17910,17910,17910,17910,0
20230616,194000,91712810,17910,17910,17910,17910,0
20230616,193900,91712810,17910,17910,17910,17910,0
20230616,193800,91712810,17910,17910,17910,17910,0
20230616,193700,91712810,17910,17910,17910,17910,0
20230616,193600,91712810,17910,17910,17910,17910,0
20230616,193500,91712810,17910,17910,17910,17910,0
20230616,193400,91712810,17910,17910,17910,17910,0
20230616,193300,91712810,17910,17910,17910,17910,0
20230616,193200,91712810,17910,17910,17910,17910,0
20230616,193100,91712810,17910,17910,17910,17910,0
20230616,193000,91712810,17910,17910,17910,17910,0
20230616,192900,91712810,17910,17910,17910,17910,0
20230616,192800,91712810,17910,17910,17910,17910,0
20230616,192700,91712810,17910,17910,17910,17910,0
20230616,192600,91712810,17910,17910,17910,17910,0
20230616,192500,91712810,17910,17910,17910,17910,65
20230616,192400,91712810,17910,17910,17910,17910,0
20230616,192300,91712810,17910,17910,17910,17910,0
20230616,192200,91712810,17910,17910,17910,17910,0
20230616,192100,91712810,17910,17910,17910,17910,0
20230616,192000,91712810,17910,17910,17910,17910,0
20230616,191900,91712810,17910,17910,17910,17910,0
20230616,191800,91712810,17910,17910,17910,17910,0
20230616,191700,91712810,17910,17910,17910,17910,0
20230616,191600,91712810,17910,17910,17910,17910,0
20230616,191500,91712810,17910,17910,17910,17910,0
20230616,191400,91712810,17910,17910,17910,17910,0
20230616,191300,91712810,17910,17910,17910,17910,0
20230616,191200,91712810,17910,17910,17910,17910,0
20230616,191100,91712810,17910,17910,17910,17910,0
20230616,191000,91712810,17910,17910,17910,17910,0
20230616,190900,91712810,17910,17910,17910,17910,0
20230616,190800,91712810,17910,17910,17910,17910,0
20230616,190700,91712810,17910,17910,17910,17910,0
20230616,190600,91712810,17910,17910,17910,17910,0
20230616,190500,91712810,17910,17910,17910,17910,0
20230616,190400,91712810,17910,17910,17910,17910,0
20230616,190300,91712810,17910,17910,17910,17910,0
20230616,190200,91712810,17910,17910,17910,17910,0
20230616,190100,91712810,17910,17910,17910,17910,0
20230616,190000,91712810,17910,17910,17910,17910,0
20230616,185900,91712810,17910,17910,17910,17910,0
20230616,185800,91712810,17910,17910,17910,17910,0
20230616,185700,91712810,17910,17910,17910,17910,0
20230616,185600,91712810,17910,17910,17910,17910,0
20230616,185500,91712810,17910,17910,17910,17910,65
20230616,185400,91712810,17910,17910,17910,17910,0
20230616,185300,91712810,17910,17910,17910,17910,0
20230616,185200,91712810,17910,17910,17910,17910,0
20230616,185100,91712810,17910,17910,17910,17910,0
20230616,185000,91712810,17910,17910,17910,17910,0
20230616,184900,91712810,17910,17910,17910,17910,0
20230616,184800,91712810,17910,17910,17910,17910,0
20230616,184700,91712810,17910,17910,17910,17910,0
20230616,184600,91712810,17910,17910,17910,17910,0
20230616,184500,91712810,17910,17910,17910,17910,0
20230616,184400,91712810,17910,17910,17910,17910,0
20230616,184300,91712810,17910,17910,17910,17910,0
20230616,184200,91712810,17910,17910,17910,17910,0
20230616,184100,91712810,17910,17910,17910,17910,0
20230616,184000,91712810,17910,17910,17910,17910,0
20230616,183900,91712810,17910,17910,17910,17910,0
20230616,183800,91712810,17910,17910,17910,17910,0
20230616,183700,91712810,17910,17910,17910,17910,0
20230616,183600,91712810,17910,17910,17910,17910,0
20230616,183500,91712810,17910,17910,17910,17910,0
20230616,183400,91712810,17910,17910,17910,17910,0
20230616,183300,91712810,17910,17910,17910,17910,0
20230616,183200,91712810,17910,17910,17910,17910,0
20230616,183100,91712810,17910,17910,17910,17910,0
20230616,183000,91712810,17910,17910,17910,17910,0
20230616,182900,91712810,17910,17910,17910,17910,0
20230616,182800,91712810,17910,17910,17910,17910,0
20230616,182700,91712810,17910,17910,17910,17910,0
20230616,182600,91712810,17910,17910,17910,17910,0
20230616,182500,91712810,17910,17910,17910,17910,65
20230616,182400,91712810,17910,17910,17910,17910,0
20230616,182300,91712810,17910,17910,17910,17910,0
20230616,182200,91712810,17910,17910,17910,17910,0
20230616,182100,91712810,17910,17910,17910,17910,0
20230616,182000,91712810,17910,17910,17910,17910,0
20230616,181900,91712810,17910,17910,17910,17910,0
20230616,181800,91712810,17910,17910,17910,17910,0
20230616,181700,91712810,17910,17910,17910,17910,0
20230616,181600,91712810,17910,17910,17910,17910,0
20230616,181500,91712810,17910,17910,17910,17910,0
20230616,181400,91712810,17910,17910,17910,17910,0
20230616,181300,91712810,17910,17910,17910,17910,0
20230616,181200,91712810,17910,17910,17910,17910,0
20230616,181100,91712810,17910,17910,17910,17910,0
20230616,181000,91712810,17910,17910,17910,17910,0
20230616,180900,91712810,17910,17910,17910,17910,0
20230616,180800,91712810,17910,17910,17910,17910,0
20230616,180700,91712810,17910,17910,17910,17910,0
20230616,180600,91712810,17910,17910,17910,17910,0
20230616,180500,91712810,17910,17910,17910,17910,0
20230616,180400,91712810,17910,17910,17910,17910,0
20230616,180300,91712810,17910,17910,17910,17910,0
20230616,180200,91712810,17910,17910,17910,17910,0
20230616,180100,91712810,17910,17910,17910,17910,0
20230616,180000,91712810,17910,17910,17910,17910,0
20230616,175900,91712810,17910,17910,17910,17910,0
20230616,175800,91712810,17910,17910,17910,17910,0
20230616,175700,91712810,17910,17910,17910,17910,0
20230616,175600,91712810,17910,17910,17910,17910,0
20230616,175500,91712810,17910,17910,17910,17910,65
20230616,175400,91712810,17910,17910,17910,17910,0
20230616,175300,91712810,17910,17910,17910,17910,0
20230616,175200,91712810,17910,17910,17910,17910,0
20230616,175100,91712810,17910,17910,17910,17910,0
20230616,175000,91712810,17910,17910,17910,17910,0
20230616,174900,91712810,17910,17910,17910,17910,0
20230616,174800,91712810,17910,17910,17910,17910,0
20230616,174700,91712810,17910,17910,17910,17910,0
20230616,174600,91712810,17910,17910,17910,17910,0
20230616,174500,91712810,17910,17910,17910,17910,0
20230616,174400,91712810,17910,17910,17910,17910,0
20230616,174300,91712810,17910,17910,17910,17910,0
20230616,174200,91712810,17910,17910,17910,17910,0
20230616,174100,91712810,17910,17910,17910,17910,0
20230616,174000,91712810,17910,17910,17910,17910,0
20230616,173900,91712810,17910,17910,17910,17910,0
20230616,173800,91712810,17910,17910,17910,17910,0
20230616,173700,91712810,17910,17910,17910,17910,0
20230616,173600,91712810,17910,17910,17910,17910,0
20230616,173500,91712810,17910,17910,17910,17910,0
20230616,173400,91712810,17910,17910,17910,17910,0
20230616,173300,91712810,17910,17910,17910,17910,0
20230616,173200,91712810,17910,17910,17910,17910,0
20230616,173100,91712810,17910,17910,17910,17910,0
20230616,173000,91712810,17910,17910,17910,17910,0
20230616,172900,91712810,17910,17910,17910,17910,0
20230616,172800,91712810,17910,17910,17910,17910,0
20230616,172700,91712810,17910,17910,17910,17910,0
20230616,172600,91712810,17910,17910,17910,17910,0
20230616,172500,91712810,17910,17910,17910,17910,65
20230616,172400,91712810,17910,17910,17910,17910,0
20230616,172300,91712810,17910,17910,17910,17910,0
20230616,172200,91712810,17910,17910,17910,17910,0
20230616,172100,91712810,17910,17910,17910,17910,0
20230616,172000,91712810,17910,17910,17910,17910,0
20230616,171900,91712810,17910,17910,17910,17910,0
20230616,171800,91712810,17910,17910,17910,17910,0
20230616,171700,91712810,17910,17910,17910,17910,0
20230616,171600,91712810,17910,17910,17910,17910,0
20230616,171500,91712810,17910,17910,17910,17910,0
20230616,171400,91712810,17910,17910,17910,17910,0
20230616,171300,91712810,17910,17910,17910,17910,0
20230616,171200,91712810,17910,17910,17910,17910,0
20230616,171100,91712810,17910,17910,17910,17910,0
20230616,171000,91712810,17910,17910,17910,17910,0
20230616,170900,91712810,17910,17910,17910,17910,0
20230616,170800,91712810,17910,17910,17910,17910,0
20230616,170700,91712810,17910,17910,17910,17910,0
20230616,170600,91712810,17910,17910,17910,17910,0
20230616,170500,91712810,17910,17910,17910,17910,0
20230616,170400,91712810,17910,17910,17910,17910,0
20230616,170300,91712810,17910,17910,17910,17910,0
20230616,170200,91712810,17910,17910,17910,17910,0
20230616,170100,91712810,17910,17910,17910,17910,0
20230616,170000,91712810,17910,17910,17910,17910,0
20230616,165900,91712810,17910,17910,17910,17910,0
20230616,165800,91712810,17910,17910,17910,17910,0
20230616,165700,91712810,17910,17910,17910,17910,0
20230616,165600,91712810,17910,17910,17910,17910,0
20230616,165500,91712810,17910,17910,17910,17910,65
20230616,165400,91712810,17910,17910,17910,17910,0
20230616,165300,91712810,17910,17910,17910,17910,0
20230616,165200,91712810,17910,17910,17910,17910,0
20230616,165100,91712810,17910,17910,17910,17910,0
20230616,165000,91712810,17910,17910,17910,17910,0
20230616,164900,91712810,17910,17910,17910,17910,0
20230616,164800,91712810,17910,17910,17910,17910,0
20230616,164700,91712810,17910,17910,17910,17910,0
20230616,164600,91712810,17910,17910,17910,17910,0
20230616,164500,91712810,17910,17910,17910,17910,0
20230616,164400,91712810,17910,17910,17910,17910,0
20230616,164300,91712810,17910,17910,17910,17910,0
20230616,164200,91712810,17910,17910,17910,17910,0
20230616,164100,91712810,17910,17910,17910,17910,0
20230616,164000,91712810,17910,17910,17910,17910,0
20230616,163900,91712810,17910,17910,17910,17910,0
20230616,163800,91712810,17910,17910,17910,17910,0
20230616,163700,91712810,17910,17910,17910,17910,0
20230616,163600,91712810,17910,17910,17910,17910,0
20230616,163500,91712810,17910,17910,17910,17910,0
20230616,163400,91712810,17910,17910,17910,17910,0
20230616,163300,91712810,17910,17910,17910,17910,0
20230616,163200,91712810,17910,17910,17910,17910,0
20230616,163100,91712810,17910,17910,17910,17910,0
20230616,163000,91712810,17910,17910,17910,17910,0
20230616,162900,91712810,17910,17910,17910,17910,0
20230616,162800,91712810,17910,17910,17910,17910,0
20230616,162700,91712810,17910,17910,17910,17910,0
20230616,162600,91712810,17910,17910,17910,17910,0
20230616,162500,91712810,17910,17910,17910,17910,65
20230616,162400,91712810,17910,17910,17910,17910,0
20230616,162300,91712810,17910,17910,17910,17910,0
20230616,162200,91712810,17910,17910,17910,17910,0
20230616,162100,91712810,17910,17910,17910,17910,0
20230616,162000,91712810,17910,17910,17910,17910,0
20230616,161900,91712810,17910,17910,17910,17910,0
20230616,161800,91712810,17910,17910,17910,17910,0
20230616,161700,91712810,17910,17910,17910,17910,0
20230616,161600,91712810,17910,17910,17910,17910,0
20230616,161500,91712810,17910,17910,17910,17910,0
20230616,161400,91712810,17910,17910,17910,17910,0
20230616,161300,91712810,17910,17910,17910,17910,0
20230616,161200,91712810,17910,17910,17910,17910,0
20230616,161100,91712810,17910,17910,17910,17910,0
20230616,161000,91712810,17910,17910,17910,17910,0
20230616,160900,91712810,17910,17910,17910,17910,0
20230616,160800,91712810,17910,17910,17910,17910,0
20230616,160700,91712810,17910,17910,17910,17910,0
20230616,160600,91712810,17910,17910,17910,17910,0
20230616,160500,91712810,17910,17910,17910,17910,0
20230616,160400,91712810,17910,17910,17910,17910,0
20230616,160300,91712810,17910,17910,17910,17910,0
20230616,160200,91712810,17910,17910,17910,17910,0
20230616,160100,91712810,17910,17910,17910,17910,0
20230616,160000,91712810,17910,17910,17910,17910,0
20230616,155900,91712810,17910,17910,17910,17910,0
20230616,155800,91712810,17910,17910,17910,17910,0
20230616,155700,91712810,17910,17910,17910,17910,0
20230616,155600,91712810,17910,17910,17910,17910,0
20230616,155500,91712810,17910,17910,17910,17910,65
20230616,155400,91712810,17910,17910,17910,17910,0
20230616,155300,91712810,17910,17910,17910,17910,0
20230616,155200,91712810,17910,17910,17910,17910,0
20230616,155100,91712810,17910,17910,17910,17910,0
20230616,155000,91712810,17910,17910,17910,17910,0
20230616,154900,91712810,17910,17910,17910,17910,0
20230616,154800,91712810,17910,17910,17910,17910,0
20230616,154700,91712810,17910,17910,17910,17910,0
20230616,154600,91712810,17910,17910,17910,17910,0
20230616,154500,91712810,17910,17910,17910,17910,0
20230616,154400,91712810,17910,17910,17910,17910,0
20230616,154300,91712810,17910,17910,17910,17910,0
20230616,154200,91712810,17910,17910,17910,17910,0
20230616,154100,91712810,17910,17910,17910,17910,0
20230616,154000,91712810,17910,17910,17910,17910,0
20230616,153900,91712810,17910,17910,17910,17910,0
20230616,153800,91712810,17910,17910,17910,17910,0
20230616,153700,91712810,17910,17910,17910,17910,0
20230616,153600,91712810,17910,17910,17910,17910,0
20230616,153500,91712810,17910,17910,17910,17910,0
20230616,153400,91712810,17910,17910,17910,17910,0
20230616,153300,91712810,17910,17910,17910,17910,0
20230616,153200,91712810,17910,17910,17910,17910,0
20230616,153100,91712810,17910,17910,17910,17910,0
20230616,153000,91712810,17910,17910,17910,17910,65
20230616,152900,90548660,17910,17910,17910,17910,0
20230616,152800,90548660,17910,17910,17910,17910,0
20230616,152700,90548660,17910,17910,17910,17910,0
20230616,152600,90548660,17910,17910,17910,17910,0
20230616,152500,90548660,17910,17910,17910,17910,0
20230616,152400,90548660,17910,17910,17910,17910,0
20230616,152300,90548660,17910,17910,17910,17910,0
20230616,152200,90548660,17910,17910,17910,17910,0
20230616,152100,90548660,17910,17910,17910,17910,0
20230616,152000,90548660,17910,17910,17910,17910,0
20230616,151900,90548660,17910,17910,17910,17910,6
20230616,151800,90441200,17910,17910,17910,17910,2
20230616,151700,90405380,17840,17830,17840,17830,391
20230616,151600,83430170,17830,17830,17830,17830,20
20230616,151500,83073570,17830,17830,17830,17830,0
20230616,151400,83073570,17830,17830,17830,17830,0
20230616,151300,83073570,17830,17830,17830,17830,1
20230616,151200,83055740,17830,17830,17830,17830,2
20230616,151100,83020080,17820,17820,17820,17820,1
20230616,151000,83002260,17830,17830,17830,17830,1
20230616,150900,82984430,17830,17830,17830,17830,3
20230616,150800,82930940,17820,17820,17820,17820,0
20230616,150700,82930940,17820,17820,17820,17820,0
20230616,150600,82930940,17820,17820,17820,17820,0
20230616,150500,82930940,17820,17820,17820,17820,0
20230616,150400,82930940,17820,17820,17820,17820,1
20230616,150300,82913120,17820,17820,17830,17820,12
20230616,150200,82699260,17820,17820,17820,17820,0
20230616,150100,82699260,17820,17820,17820,17820,2
20230616,150000,82663620,17830,17830,17830,17830,2
20230616,145900,82627960,17790,17830,17840,17790,86
20230616,145800,81097210,17830,17830,17830,17830,0
20230616,145700,81097210,17830,17830,17830,17830,0
20230616,145600,81097210,17830,17830,17830,17830,0
20230616,145500,81097210,17830,17830,17830,17830,0
20230616,145400,81097210,17830,17830,17830,17830,0
20230616,145300,81097210,17830,17830,17830,17830,0
20230616,145200,81097210,17830,17830,17830,17830,10
20230616,145100,80918910,17830,17830,17830,17830,10
20230616,145000,80740610,17830,17820,17830,17820,10
20230616,144900,80562320,17810,17810,17810,17810,0
20230616,144800,80562320,17810,17810,17810,17810,6
20230616,144700,80455460,17830,17830,17830,17830,0
20230616,144600,80455460,17830,17830,17830,17830,0
20230616,144500,80455460,17830,17830,17830,17830,0
20230616,144400,80455460,17830,17830,17830,17830,0
20230616,144300,80455460,17830,17840,17840,17830,11
20230616,144200,80259260,17840,17910,17910,17840,2
20230616,144100,80223510,17910,17880,17910,17880,2
20230616,144000,80187720,17890,17890,17890,17890,0
20230616,143900,80187720,17890,17890,17890,17890,0
20230616,143800,80187720,17890,17890,17890,17890,0
20230616,143700,80187720,17890,17890,17890,17890,0
20230616,143600,80187720,17890,17890,17890,17890,1
20230616,143500,80169830,17920,17920,17920,17920,0
20230616,143400,80169830,17920,17920,17920,17920,0
20230616,143300,80169830,17920,17920,17920,17920,0
20230616,143200,80169830,17920,17920,17920,17920,0
20230616,143100,80169830,17920,17920,17920,17920,0
20230616,143000,80169830,17920,17920,17920,17920,0
20230616,142900,80169830,17920,17920,17920,17920,0
20230616,142800,80169830,17920,17920,17920,17920,0
20230616,142700,80169830,17920,17920,17920,17920,0
20230616,142600,80169830,17920,17920,17920,17920,0
20230616,142500,80169830,17920,17920,17920,17920,0
20230616,142400,80169830,17920,17920,17920,17920,0
20230616,142300,80169830,17920,17920,17920,17920,0
20230616,142200,80169830,17920,17920,17920,17920,0
20230616,142100,80169830,17920,17920,17920,17920,0
20230616,142000,80169830,17920,17920,17920,17920,0
20230616,141900,80169830,17920,17920,17920,17920,0
20230616,141800,80169830,17920,17920,17920,17920,0
20230616,141700,80169830,17920,17920,17920,17920,0
20230616,141600,80169830,17920,17890,17920,17890,9
20230616,141500,80008580,17900,17900,17900,17900,0
20230616,141400,80008580,17900,17900,17900,17900,0
20230616,141300,80008580,17900,17900,17900,17900,10
20230616,141200,79829580,17920,17920,17920,17920,0
20230616,141100,79829580,17920,17920,17920,17920,0
20230616,141000,79829580,17920,17920,17920,17920,0
20230616,140900,79829580,17920,17920,17920,17920,0
20230616,140800,79829580,17920,17920,17920,17920,1
20230616,140700,79811660,17920,17920,17920,17920,0
20230616,140600,79811660,17920,17890,17920,17890,12
20230616,140500,79596750,17920,17840,17920,17840,2
20230616,140400,79560990,17810,17810,17810,17810,0
20230616,140300,79560990,17810,17810,17810,17810,0
20230616,140200,79560990,17810,17810,17810,17810,0
20230616,140100,79560990,17810,17810,17810,17810,0
20230616,140000,79560990,17810,17810,17810,17810,0
20230616,135900,79560990,17810,17810,17810,17810,1
20230616,135800,79543180,17920,17920,17920,17920,0
20230616,135700,79543180,17920,17920,17920,17920,0
20230616,135600,79543180,17920,17920,17920,17920,0
20230616,135500,79543180,17920,17920,17920,17920,0
20230616,135400,79543180,17920,17860,17920,17860,2
20230616,135300,79507400,17920,17920,17920,17920,0
20230616,135200,79507400,17920,17920,17920,17920,0
20230616,135100,79507400,17920,17920,17920,17920,0
20230616,135000,79507400,17920,17850,17920,17850,30
20230616,134900,78969920,17930,17860,17930,17860,5
20230616,134800,78880550,17930,17930,17930,17930,0
20230616,134700,78880550,17930,17810,17930,17810,100
20230616,134600,77090780,17870,17870,17870,17870,0
20230616,134500,77090780,17870,17750,17870,17750,326
20230616,134400,71290920,17750,17750,17750,17750,0
20230616,134300,71290920,17750,17750,17750,17750,0
20230616,134200,71290920,17750,17750,17750,17750,0
20230616,134100,71290920,17750,17750,17750,17750,0
20230616,134000,71290920,17750,17750,17750,17750,0
20230616,133900,71290920,17750,17760,17760,17750,282
20230616,133800,66282920,17770,17770,17770,17770,0
20230616,133700,66282920,17770,17770,17770,17770,30
20230616,133600,65749820,17820,17820,17820,17820,0
20230616,133500,65749820,17820,17820,17820,17820,0
20230616,133400,65749820,17820,17820,17820,17820,0
20230616,133300,65749820,17820,17820,17820,17820,0
20230616,133200,65749820,17820,17820,17820,17820,0
20230616,133100,65749820,17820,17820,17820,17820,0
20230616,133000,65749820,17820,17820,17820,17820,1
20230616,132900,65732000,17820,17820,17820,17820,0
20230616,132800,65732000,17820,17820,17820,17820,14
20230616,132700,65482520,17770,17770,17770,17770,0
20230616,132600,65482520,17770,17770,17770,17770,1
20230616,132500,65464750,17820,17820,17820,17820,0
20230616,132400,65464750,17820,17820,17820,17820,2
20230616,132300,65429110,17800,17810,17810,17800,557
20230616,132200,55513660,17810,17810,17810,17810,0
20230616,132100,55513660,17810,17810,17810,17810,5
20230616,132000,55424610,17800,17800,17800,17800,0
20230616,131900,55424610,17800,17800,17800,17800,0
20230616,131800,55424610,17800,17800,17800,17800,0
20230616,131700,55424610,17800,17800,17800,17800,0
20230616,131600,55424610,17800,17800,17800,17800,1
20230616,131500,55406810,17810,17810,17810,17810,0
20230616,131400,55406810,17810,17810,17810,17810,1
20230616,131300,55389000,17810,17810,17810,17810,0
20230616,131200,55389000,17810,17810,17810,17810,0
20230616,131100,55389000,17810,17810,17810,17810,0
20230616,131000,55389000,17810,17810,17810,17810,0
20230616,130900,55389000,17810,17810,17810,17810,0
20230616,130800,55389000,17810,17810,17810,17810,0
20230616,130700,55389000,17810,17810,17810,17810,0
20230616,130600,55389000,17810,17810,17810,17810,4
20230616,130500,55317760,17800,17800,17800,17800,102
20230616,130400,53502160,17800,17800,17800,17800,0
20230616,130300,53502160,17800,17800,17800,17800,0
20230616,130200,53502160,17800,17800,17800,17800,0
20230616,130100,53502160,17800,17800,17800,17800,0
20230616,130000,53502160,17800,17800,17800,17800,0
20230616,125900,53502160,17800,17800,17800,17800,0
20230616,125800,53502160,17800,17800,17800,17800,0
20230616,125700,53502160,17800,17800,17800,17800,0
20230616,125600,53502160,17800,17800,17800,17800,0
20230616,125500,53502160,17800,17800,17800,17800,0
20230616,125400,53502160,17800,17800,17800,17800,0
20230616,125300,53502160,17800,17800,17800,17800,0
20230616,125200,53502160,17800,17800,17800,17800,0
20230616,125100,53502160,17800,17800,17800,17800,0
20230616,125000,53502160,17800,17800,17800,17800,0
20230616,124900,53502160,17800,17800,17800,17800,0
20230616,124800,53502160,17800,17800,17800,17800,0
20230616,124700,53502160,17800,17800,17800,17800,0
20230616,124600,53502160,17800,17800,17800,17800,0
20230616,124500,53502160,17800,17800,17800,17800,0
20230616,124400,53502160,17800,17800,17800,17800,0
20230616,124300,53502160,17800,17800,17800,17800,0
20230616,124200,53502160,17800,17800,17800,17800,1
20230616,124100,53484360,17800,17800,17800,17800,0
20230616,124000,53484360,17800,17800,17800,17800,0
20230616,123900,53484360,17800,17800,17800,17800,0
20230616,123800,53484360,17800,17800,17800,17800,0
20230616,123700,53484360,17800,17800,17800,17800,0
20230616,123600,53484360,17800,17800,17810,17800,10
20230616,123500,53306340,17750,17750,17750,17750,0
20230616,123400,53306340,17750,17750,17750,17750,0
20230616,123300,53306340,17750,17750,17750,17750,0
20230616,123200,53306340,17750,17750,17750,17750,0
20230616,123100,53306340,17750,17750,17750,17750,0
20230616,123000,53306340,17750,17750,17750,17750,0
20230616,122900,53306340,17750,17750,17750,17750,0
20230616,122800,53306340,17750,17750,17750,17750,0
20230616,122700,53306340,17750,17750,17750,17750,0
20230616,122600,53306340,17750,17750,17750,17750,0
20230616,122500,53306340,17750,17750,17750,17750,0
20230616,122400,53306340,17750,17750,17750,17750,0
20230616,122300,53306340,17750,17750,17750,17750,0
20230616,122200,53306340,17750,17750,17750,17750,0
20230616,122100,53306340,17750,17750,17750,17750,0
20230616,122000,53306340,17750,17750,17750,17750,0
20230616,121900,53306340,17750,17750,17750,17750,26
20230616,121800,52844840,17800,17800,17800,17800,0
20230616,121700,52844840,17800,17800,17800,17800,0
20230616,121600,52844840,17800,17800,17800,17800,0
20230616,121500,52844840,17800,17800,17800,17800,3
20230616,121400,52791440,17800,17800,17800,17800,0
20230616,121300,52791440,17800,17800,17800,17800,0
20230616,121200,52791440,17800,17800,17800,17800,0
20230616,121100,52791440,17800,17800,17800,17800,0
20230616,121000,52791440,17800,17800,17800,17800,0
20230616,120900,52791440,17800,17800,17800,17800,0
20230616,120800,52791440,17800,17800,17800,17800,0
20230616,120700,52791440,17800,17800,17800,17800,0
20230616,120600,52791440,17800,17800,17800,17800,0
20230616,120500,52791440,17800,17800,17800,17800,0
20230616,120400,52791440,17800,17800,17800,17800,0
20230616,120300,52791440,17800,17800,17800,17800,0
20230616,120200,52791440,17800,17800,17800,17800,0
20230616,120100,52791440,17800,17800,17800,17800,2
20230616,120000,52755840,17750,17750,17750,17750,0
20230616,115900,52755840,17750,17750,17750,17750,5
20230616,115800,52667090,17740,17740,17740,17740,0
20230616,115700,52667090,17740,17740,17740,17740,0
20230616,115600,52667090,17740,17740,17740,17740,0
20230616,115500,52667090,17740,17740,17740,17740,0
20230616,115400,52667090,17740,17740,17740,17740,0
20230616,115300,52667090,17740,17740,17740,17740,0
20230616,115200,52667090,17740,17740,17740,17740,0
20230616,115100,52667090,17740,17740,17740,17740,0
20230616,115000,52667090,17740,17740,17740,17740,0
20230616,114900,52667090,17740,17740,17740,17740,0
20230616,114800,52667090,17740,17740,17740,17740,0
20230616,114700,52667090,17740,17740,17740,17740,0
20230616,114600,52667090,17740,17740,17740,17740,0
20230616,114500,52667090,17740,17740,17740,17740,0
20230616,114400,52667090,17740,17740,17740,17740,0
20230616,114300,52667090,17740,17740,17740,17740,0
20230616,114200,52667090,17740,17740,17740,17740,0
20230616,114100,52667090,17740,17740,17740,17740,0
20230616,114000,52667090,17740,17740,17740,17740,5
20230616,113900,52578390,17750,17750,17750,17750,0
20230616,113800,52578390,17750,17750,17750,17750,12
20230616,113700,52365390,17760,17760,17760,17760,0
20230616,113600,52365390,17760,17760,17760,17760,0
20230616,113500,52365390,17760,17790,17790,17760,100
20230616,113400,50587800,17790,17790,17790,17790,1
20230616,113300,50570010,17810,17810,17810,17810,0
20230616,113200,50570010,17810,17810,17810,17810,1
20230616,113100,50552200,17820,17820,17820,17820,0
20230616,113000,50552200,17820,17820,17820,17820,0
20230616,112900,50552200,17820,17820,17820,17820,0
20230616,112800,50552200,17820,17820,17820,17820,0
20230616,112700,50552200,17820,17820,17820,17820,0
20230616,112600,50552200,17820,17820,17820,17820,0
20230616,112500,50552200,17820,17820,17820,17820,0
20230616,112400,50552200,17820,17820,17820,17820,0
20230616,112300,50552200,17820,17820,17820,17820,0
20230616,112200,50552200,17820,17820,17820,17820,0
20230616,112100,50552200,17820,17820,17820,17820,0
20230616,112000,50552200,17820,17820,17820,17820,0
20230616,111900,50552200,17820,17820,17820,17820,0
20230616,111800,50552200,17820,17820,17820,17820,0
20230616,111700,50552200,17820,17820,17820,17820,0
20230616,111600,50552200,17820,17820,17820,17820,0
20230616,111500,50552200,17820,17820,17820,17820,0
20230616,111400,50552200,17820,17820,17820,17820,0
20230616,111300,50552200,17820,17820,17820,17820,0
20230616,111200,50552200,17820,17820,17820,17820,0
20230616,111100,50552200,17820,17820,17820,17820,0
20230616,111000,50552200,17820,17820,17820,17820,0
20230616,110900,50552200,17820,17820,17820,17820,200
20230616,110800,46988200,17820,17820,17820,17820,0
20230616,110700,46988200,17820,17820,17820,17820,0
20230616,110600,46988200,17820,17820,17820,17820,0
20230616,110500,46988200,17820,17820,17820,17820,0
20230616,110400,46988200,17820,17820,17820,17820,0
20230616,110300,46988200,17820,17820,17820,17820,0
20230616,110200,46988200,17820,17820,17820,17820,0
20230616,110100,46988200,17820,17820,17820,17820,0
20230616,110000,46988200,17820,17820,17820,17820,0
20230616,105900,46988200,17820,17820,17820,17820,0
20230616,105800,46988200,17820,17820,17820,17820,0
20230616,105700,46988200,17820,17820,17820,17820,0
20230616,105600,46988200,17820,17820,17820,17820,0
20230616,105500,46988200,17820,17820,17820,17820,0
20230616,105400,46988200,17820,17820,17820,17820,0
20230616,105300,46988200,17820,17820,17820,17820,0
20230616,105200,46988200,17820,17820,17820,17820,0
20230616,105100,46988200,17820,17820,17820,17820,0
20230616,105000,46988200,17820,17820,17820,17820,0
20230616,104900,46988200,17820,17820,17820,17820,0
20230616,104800,46988200,17820,17820,17820,17820,0
20230616,104700,46988200,17820,17820,17820,17820,0
20230616,104600,46988200,17820,17820,17820,17820,0
20230616,104500,46988200,17820,17820,17820,17820,0
20230616,104400,46988200,17820,17820,17820,17820,0
20230616,104300,46988200,17820,17820,17820,17820,0
20230616,104200,46988200,17820,17820,17820,17820,30
20230616,104100,46453600,17820,17820,17820,17820,0
20230616,104000,46453600,17820,17820,17820,17820,0
20230616,103900,46453600,17820,17820,17820,17820,0
20230616,103800,46453600,17820,17820,17820,17820,0
20230616,103700,46453600,17820,17820,17820,17820,0
20230616,103600,46453600,17820,17820,17820,17820,0
20230616,103500,46453600,17820,17820,17820,17820,0
20230616,103400,46453600,17820,17820,17820,17820,10
20230616,103300,46275400,17820,17820,17820,17820,0
20230616,103200,46275400,17820,17820,17820,17820,0
20230616,103100,46275400,17820,17820,17820,17820,0
20230616,103000,46275400,17820,17820,17820,17820,0
20230616,102900,46275400,17820,17820,17820,17820,0
20230616,102800,46275400,17820,17820,17820,17820,0
20230616,102700,46275400,17820,17820,17820,17820,6
20230616,102600,46168480,17820,17820,17820,17820,0
20230616,102500,46168480,17820,17820,17820,17820,0
20230616,102400,46168480,17820,17820,17820,17820,0
20230616,102300,46168480,17820,17820,17820,17820,1
20230616,102200,46150660,17770,17770,17770,17770,0
20230616,102100,46150660,17770,17770,17770,17770,17
20230616,102000,45848570,17820,17770,17820,17770,7
20230616,101900,45724080,17770,17770,17770,17770,2
20230616,101800,45688540,17770,17770,17770,17770,236
20230616,101700,41494820,17760,17760,17760,17760,0
20230616,101600,41494820,17760,17820,17820,17760,600
20230616,101500,30831310,17820,17820,17820,17820,0
20230616,101400,30831310,17820,17820,17820,17820,0
20230616,101300,30831310,17820,17820,17820,17820,0
20230616,101200,30831310,17820,17820,17820,17820,0
20230616,101100,30831310,17820,17820,17820,17820,0
20230616,101000,30831310,17820,17820,17820,17820,0
20230616,100900,30831310,17820,17820,17820,17820,0
20230616,100800,30831310,17820,17820,17820,17820,0
20230616,100700,30831310,17820,17820,17820,17820,10
20230616,100600,30653110,17820,17820,17820,17820,0
20230616,100500,30653110,17820,17820,17820,17820,0
20230616,100400,30653110,17820,17820,17820,17820,0
20230616,100300,30653110,17820,17820,17820,17820,0
20230616,100200,30653110,17820,17820,17820,17820,0
20230616,100100,30653110,17820,17820,17820,17820,0
20230616,100000,30653110,17820,17820,17820,17820,0
20230616,095900,30653110,17820,17820,17820,17820,0
20230616,095800,30653110,17820,17820,17820,17820,0
20230616,095700,30653110,17820,17820,17820,17820,0
20230616,095600,30653110,17820,17820,17820,17820,0
20230616,095500,30653110,17820,17770,17820,17770,2
20230616,095400,30617520,17850,17780,17850,17780,6
20230616,095300,30510770,17770,17770,17770,17770,28
20230616,095200,30013210,17780,17780,17780,17780,0
20230616,095100,30013210,17780,17780,17780,17780,0
20230616,095000,30013210,17780,17780,17780,17780,0
20230616,094900,30013210,17780,17780,17780,17780,0
20230616,094800,30013210,17780,17780,17780,17780,0
20230616,094700,30013210,17780,17780,17780,17780,5
20230616,094600,29924310,17800,17800,17800,17800,2
20230616,094500,29888710,17770,17770,17770,17770,1
20230616,094400,29870940,17800,17800,17800,17800,0
20230616,094300,29870940,17800,17800,17800,17800,44
20230616,094200,29087740,17800,17800,17800,17800,41
20230616,094100,28357940,17850,17850,17850,17850,0
20230616,094000,28357940,17850,17850,17850,17850,0
20230616,093900,28357940,17850,17850,17850,17850,0
20230616,093800,28357940,17850,17850,17850,17850,0
20230616,093700,28357940,17850,17850,17850,17850,0
20230616,093600,28357940,17850,17850,17850,17850,0
20230616,093500,28357940,17850,17850,17850,17850,2
20230616,093400,28322240,17810,17810,17810,17810,34
20230616,093300,27716700,17810,17830,17830,17810,60
20230616,093200,26647580,17810,17840,17840,17810,6
20230616,093100,26540690,17880,17860,17880,17860,2
20230616,093000,26504950,17860,17860,17860,17860,0
20230616,092900,26504950,17860,17860,17860,17860,0
20230616,092800,26504950,17860,17860,17860,17860,1
20230616,092700,26487090,17880,17880,17880,17880,0
20230616,092600,26487090,17880,17880,17880,17880,0
20230616,092500,26487090,17880,17820,17880,17820,101
20230616,092400,24685540,17820,17790,17820,17790,104
20230616,092300,22834520,17790,17690,17790,17690,101
20230616,092200,21038710,17770,17730,17770,17730,10
20230616,092100,20861050,17770,17770,17770,17770,1
20230616,092000,20843280,17690,17690,17690,17680,861
20230616,091900,5612440,17690,17690,17690,17690,17
20230616,091800,5311710,17690,17690,17690,17690,0
20230616,091700,5311710,17690,17690,17690,17690,0
20230616,091600,5311710,17690,17690,17690,17690,0
20230616,091500,5311710,17690,17690,17690,17690,0
20230616,091400,5311710,17690,17610,17690,17610,14
20230616,091300,5064130,17690,17690,17690,17690,0
20230616,091200,5064130,17690,17690,17690,17690,0
20230616,091100,5064130,17690,17690,17690,17690,1
20230616,091000,5046440,17690,17690,17690,17690,0
20230616,090900,5046440,17690,17690,17690,17690,0
20230616,090800,5046440,17690,17690,17690,17690,0
20230616,090700,5046440,17690,17690,17690,17690,0
20230616,090600,5046440,17690,17690,17690,17690,6
20230616,090500,4940300,17700,17690,17700,17690,144
20230616,090400,2391780,17690,17690,17690,17690,52
20230616,090300,1471900,17690,17690,17690,17690,44
20230616,090200,693540,17700,17700,17700,17700,0
20230616,090100,693540,17700,17700,17700,17700,3
20230616,090000,640440,17790,17790,17790,17790,36