KissMeData/084010/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,183100,365708410,12820,12820,12820,12820,839
20230616,183000,365708410,12820,12820,12820,12820,0
20230616,182900,365708410,12820,12820,12820,12820,0
20230616,182800,365708410,12820,12820,12820,12820,0
20230616,182700,365708410,12820,12820,12820,12820,0
20230616,182600,365708410,12820,12820,12820,12820,0
20230616,182500,365708410,12820,12820,12820,12820,0
20230616,182400,365708410,12820,12820,12820,12820,0
20230616,182300,365708410,12820,12820,12820,12820,0
20230616,182200,365708410,12820,12820,12820,12820,0
20230616,182100,365708410,12820,12820,12820,12820,0
20230616,182000,365708410,12820,12820,12820,12820,0
20230616,181900,365708410,12820,12820,12820,12820,0
20230616,181800,365708410,12820,12820,12820,12820,0
20230616,181700,365708410,12820,12820,12820,12820,0
20230616,181600,365708410,12820,12820,12820,12820,0
20230616,181500,365708410,12820,12820,12820,12820,0
20230616,181400,365708410,12820,12820,12820,12820,0
20230616,181300,365708410,12820,12820,12820,12820,0
20230616,181200,365708410,12820,12820,12820,12820,0
20230616,181100,365708410,12820,12820,12820,12820,0
20230616,181000,365708410,12820,12820,12820,12820,0
20230616,180900,365708410,12820,12820,12820,12820,0
20230616,180800,365708410,12820,12820,12820,12820,0
20230616,180700,365708410,12820,12820,12820,12820,0
20230616,180600,365708410,12820,12820,12820,12820,0
20230616,180500,365708410,12820,12820,12820,12820,0
20230616,180400,365708410,12820,12820,12820,12820,0
20230616,180300,365708410,12820,12820,12820,12820,0
20230616,180200,365708410,12820,12820,12820,12820,0
20230616,180100,365708410,12820,12820,12820,12820,839
20230616,180000,365708410,12820,12820,12820,12820,0
20230616,175900,365708410,12820,12820,12820,12820,0
20230616,175800,365708410,12820,12820,12820,12820,0
20230616,175700,365708410,12820,12820,12820,12820,0
20230616,175600,365708410,12820,12820,12820,12820,0
20230616,175500,365708410,12820,12820,12820,12820,0
20230616,175400,365708410,12820,12820,12820,12820,0
20230616,175300,365708410,12820,12820,12820,12820,0
20230616,175200,365708410,12820,12820,12820,12820,0
20230616,175100,365708410,12820,12820,12820,12820,0
20230616,175000,365708410,12820,12820,12820,12820,0
20230616,174900,365708410,12820,12820,12820,12820,0
20230616,174800,365708410,12820,12820,12820,12820,0
20230616,174700,365708410,12820,12820,12820,12820,0
20230616,174600,365708410,12820,12820,12820,12820,0
20230616,174500,365708410,12820,12820,12820,12820,0
20230616,174400,365708410,12820,12820,12820,12820,0
20230616,174300,365708410,12820,12820,12820,12820,0
20230616,174200,365708410,12820,12820,12820,12820,0
20230616,174100,365708410,12820,12820,12820,12820,0
20230616,174000,365708410,12820,12820,12820,12820,0
20230616,173900,365708410,12820,12820,12820,12820,0
20230616,173800,365708410,12820,12820,12820,12820,0
20230616,173700,365708410,12820,12820,12820,12820,0
20230616,173600,365708410,12820,12820,12820,12820,0
20230616,173500,365708410,12820,12820,12820,12820,0
20230616,173400,365708410,12820,12820,12820,12820,0
20230616,173300,365708410,12820,12820,12820,12820,0
20230616,173200,365708410,12820,12820,12820,12820,0
20230616,173100,365708410,12820,12820,12820,12820,839
20230616,173000,365708410,12820,12820,12820,12820,0
20230616,172900,365708410,12820,12820,12820,12820,0
20230616,172800,365708410,12820,12820,12820,12820,0
20230616,172700,365708410,12820,12820,12820,12820,0
20230616,172600,365708410,12820,12820,12820,12820,0
20230616,172500,365708410,12820,12820,12820,12820,0
20230616,172400,365708410,12820,12820,12820,12820,0
20230616,172300,365708410,12820,12820,12820,12820,0
20230616,172200,365708410,12820,12820,12820,12820,0
20230616,172100,365708410,12820,12820,12820,12820,0
20230616,172000,365708410,12820,12820,12820,12820,0
20230616,171900,365708410,12820,12820,12820,12820,0
20230616,171800,365708410,12820,12820,12820,12820,0
20230616,171700,365708410,12820,12820,12820,12820,0
20230616,171600,365708410,12820,12820,12820,12820,0
20230616,171500,365708410,12820,12820,12820,12820,0
20230616,171400,365708410,12820,12820,12820,12820,0
20230616,171300,365708410,12820,12820,12820,12820,0
20230616,171200,365708410,12820,12820,12820,12820,0
20230616,171100,365708410,12820,12820,12820,12820,0
20230616,171000,365708410,12820,12820,12820,12820,0
20230616,170900,365708410,12820,12820,12820,12820,0
20230616,170800,365708410,12820,12820,12820,12820,0
20230616,170700,365708410,12820,12820,12820,12820,0
20230616,170600,365708410,12820,12820,12820,12820,0
20230616,170500,365708410,12820,12820,12820,12820,0
20230616,170400,365708410,12820,12820,12820,12820,0
20230616,170300,365708410,12820,12820,12820,12820,0
20230616,170200,365708410,12820,12820,12820,12820,0
20230616,170100,365708410,12820,12820,12820,12820,839
20230616,170000,365708410,12820,12820,12820,12820,0
20230616,165900,365708410,12820,12820,12820,12820,0
20230616,165800,365708410,12820,12820,12820,12820,0
20230616,165700,365708410,12820,12820,12820,12820,0
20230616,165600,365708410,12820,12820,12820,12820,0
20230616,165500,365708410,12820,12820,12820,12820,0
20230616,165400,365708410,12820,12820,12820,12820,0
20230616,165300,365708410,12820,12820,12820,12820,0
20230616,165200,365708410,12820,12820,12820,12820,0
20230616,165100,365708410,12820,12820,12820,12820,0
20230616,165000,365708410,12820,12820,12820,12820,0
20230616,164900,365708410,12820,12820,12820,12820,0
20230616,164800,365708410,12820,12820,12820,12820,0
20230616,164700,365708410,12820,12820,12820,12820,0
20230616,164600,365708410,12820,12820,12820,12820,0
20230616,164500,365708410,12820,12820,12820,12820,0
20230616,164400,365708410,12820,12820,12820,12820,0
20230616,164300,365708410,12820,12820,12820,12820,0
20230616,164200,365708410,12820,12820,12820,12820,0
20230616,164100,365708410,12820,12820,12820,12820,0
20230616,164000,365708410,12820,12820,12820,12820,0
20230616,163900,365708410,12820,12820,12820,12820,0
20230616,163800,365708410,12820,12820,12820,12820,0
20230616,163700,365708410,12820,12820,12820,12820,0
20230616,163600,365708410,12820,12820,12820,12820,0
20230616,163500,365708410,12820,12820,12820,12820,0
20230616,163400,365708410,12820,12820,12820,12820,0
20230616,163300,365708410,12820,12820,12820,12820,0
20230616,163200,365708410,12820,12820,12820,12820,0
20230616,163100,365708410,12820,12820,12820,12820,839
20230616,163000,365708410,12820,12820,12820,12820,0
20230616,162900,365708410,12820,12820,12820,12820,0
20230616,162800,365708410,12820,12820,12820,12820,0
20230616,162700,365708410,12820,12820,12820,12820,0
20230616,162600,365708410,12820,12820,12820,12820,0
20230616,162500,365708410,12820,12820,12820,12820,0
20230616,162400,365708410,12820,12820,12820,12820,0
20230616,162300,365708410,12820,12820,12820,12820,0
20230616,162200,365708410,12820,12820,12820,12820,0
20230616,162100,365708410,12820,12820,12820,12820,0
20230616,162000,365708410,12820,12820,12820,12820,0
20230616,161900,365708410,12820,12820,12820,12820,0
20230616,161800,365708410,12820,12820,12820,12820,0
20230616,161700,365708410,12820,12820,12820,12820,0
20230616,161600,365708410,12820,12820,12820,12820,0
20230616,161500,365708410,12820,12820,12820,12820,0
20230616,161400,365708410,12820,12820,12820,12820,0
20230616,161300,365708410,12820,12820,12820,12820,0
20230616,161200,365708410,12820,12820,12820,12820,0
20230616,161100,365708410,12820,12820,12820,12820,0
20230616,161000,365708410,12820,12820,12820,12820,0
20230616,160900,365708410,12820,12820,12820,12820,0
20230616,160800,365708410,12820,12820,12820,12820,0
20230616,160700,365708410,12820,12820,12820,12820,0
20230616,160600,365708410,12820,12820,12820,12820,0
20230616,160500,365708410,12820,12820,12820,12820,0
20230616,160400,365708410,12820,12820,12820,12820,0
20230616,160300,365708410,12820,12820,12820,12820,0
20230616,160200,365708410,12820,12820,12820,12820,0
20230616,160100,365708410,12820,12820,12820,12820,839
20230616,160000,365708410,12820,12820,12820,12820,0
20230616,155900,365708410,12820,12820,12820,12820,0
20230616,155800,365708410,12820,12820,12820,12820,0
20230616,155700,365708410,12820,12820,12820,12820,0
20230616,155600,365708410,12820,12820,12820,12820,0
20230616,155500,365708410,12820,12820,12820,12820,0
20230616,155400,365708410,12820,12820,12820,12820,0
20230616,155300,365708410,12820,12820,12820,12820,0
20230616,155200,365708410,12820,12820,12820,12820,0
20230616,155100,365708410,12820,12820,12820,12820,0
20230616,155000,365708410,12820,12820,12820,12820,0
20230616,154900,365708410,12820,12820,12820,12820,0
20230616,154800,365708410,12820,12820,12820,12820,0
20230616,154700,365708410,12820,12820,12820,12820,0
20230616,154600,365708410,12820,12820,12820,12820,0
20230616,154500,365708410,12820,12820,12820,12820,0
20230616,154400,365708410,12820,12820,12820,12820,0
20230616,154300,365708410,12820,12820,12820,12820,0
20230616,154200,365708410,12820,12820,12820,12820,0
20230616,154100,365708410,12820,12820,12820,12820,0
20230616,154000,365708410,12820,12820,12820,12820,0
20230616,153900,365708410,12820,12820,12820,12820,0
20230616,153800,365708410,12820,12820,12820,12820,0
20230616,153700,365708410,12820,12820,12820,12820,0
20230616,153600,365708410,12820,12820,12820,12820,0
20230616,153500,365708410,12820,12820,12820,12820,0
20230616,153400,365708410,12820,12820,12820,12820,0
20230616,153300,365708410,12820,12820,12820,12820,0
20230616,153200,365708410,12820,12820,12820,12820,0
20230616,153100,365708410,12820,12820,12820,12820,839
20230616,153000,365708410,12820,12820,12820,12820,839
20230616,152900,354952430,12840,12840,12840,12840,0
20230616,152800,354952430,12840,12840,12840,12840,0
20230616,152700,354952430,12840,12840,12840,12840,0
20230616,152600,354952430,12840,12840,12840,12840,0
20230616,152500,354952430,12840,12840,12840,12840,0
20230616,152400,354952430,12840,12840,12840,12840,0
20230616,152300,354952430,12840,12840,12840,12840,0
20230616,152200,354952430,12840,12840,12840,12840,0
20230616,152100,354952430,12840,12840,12840,12840,0
20230616,152000,354952430,12840,12840,12840,12840,0
20230616,151900,354952430,12840,12840,12840,12840,9
20230616,151800,354836870,12840,12860,12860,12840,4
20230616,151700,354785470,12820,12850,12850,12820,53
20230616,151600,354105670,12850,12850,12850,12850,10
20230616,151500,353977170,12900,12880,12900,12880,110
20230616,151400,352559310,12890,12890,12890,12890,1
20230616,151300,352546420,12900,12880,12900,12880,135
20230616,151200,350805470,12890,12890,12890,12890,0
20230616,151100,350805470,12890,12840,12890,12840,174
20230616,151000,348564620,12820,12820,12820,12820,52
20230616,150900,347897980,12830,12830,12830,12830,250
20230616,150800,344690480,12820,12820,12820,12820,3
20230616,150700,344652020,12820,12820,12820,12820,58
20230616,150600,343908460,12830,12830,12830,12830,10
20230616,150500,343780160,12820,12820,12820,12820,0
20230616,150400,343780160,12820,12820,12820,12820,70
20230616,150300,342882760,12820,12820,12820,12820,100
20230616,150200,341600760,12820,12820,12820,12820,0
20230616,150100,341600760,12820,12820,12820,12820,102
20230616,150000,340293120,12820,12820,12820,12820,1
20230616,145900,340280300,12820,12820,12820,12820,312
20230616,145800,336280460,12820,12820,12820,12820,50
20230616,145700,335639460,12820,12820,12820,12820,0
20230616,145600,335639460,12820,12820,12820,12820,0
20230616,145500,335639460,12820,12820,12820,12820,55
20230616,145400,334934360,12830,12830,12830,12830,4
20230616,145300,334883040,12820,12820,12820,12820,29
20230616,145200,334511260,12820,12820,12820,12820,17
20230616,145100,334293320,12820,12800,12820,12800,1557
20230616,145000,314344880,12790,12790,12790,12790,0
20230616,144900,314344880,12790,12790,12790,12790,0
20230616,144800,314344880,12790,12790,12790,12790,63
20230616,144700,313539110,12800,12800,12800,12800,87
20230616,144600,312425510,12800,12800,12800,12800,0
20230616,144500,312425510,12800,12800,12800,12800,20
20230616,144400,312169510,12800,12790,12800,12790,293
20230616,144300,308419140,12800,12800,12800,12800,177
20230616,144200,306153540,12790,12790,12790,12790,55
20230616,144100,305450090,12790,12790,12790,12790,0
20230616,144000,305450090,12790,12790,12790,12790,0
20230616,143900,305450090,12790,12800,12800,12790,50
20230616,143800,304810580,12800,12800,12800,12800,10
20230616,143700,304682580,12800,12800,12800,12800,0
20230616,143600,304682580,12800,12800,12800,12800,17
20230616,143500,304464980,12800,12800,12800,12800,0
20230616,143400,304464980,12800,12800,12800,12800,0
20230616,143300,304464980,12800,12800,12800,12800,46
20230616,143200,303876180,12800,12800,12800,12800,39
20230616,143100,303376980,12800,12800,12800,12800,1
20230616,143000,303364180,12800,12800,12800,12800,63
20230616,142900,302557780,12800,12800,12800,12800,53
20230616,142800,301879380,12800,12800,12800,12800,1
20230616,142700,301866580,12800,12810,12810,12800,352
20230616,142600,297360880,12810,12810,12810,12810,50
20230616,142500,296720380,12800,12800,12800,12800,53
20230616,142400,296041980,12800,12800,12800,12800,54
20230616,142300,295350780,12810,12800,12810,12800,12
20230616,142200,295197070,12800,12810,12810,12800,432
20230616,142100,289663680,12800,12800,12800,12800,0
20230616,142000,289663680,12800,12800,12800,12800,51
20230616,141900,289010880,12800,12800,12800,12800,153
20230616,141800,287052480,12800,12800,12800,12800,0
20230616,141700,287052480,12800,12800,12800,12800,57
20230616,141600,286322880,12800,12800,12800,12800,53
20230616,141500,285644480,12810,12810,12810,12810,9
20230616,141400,285529190,12810,12810,12810,12810,46
20230616,141300,284939930,12810,12810,12810,12810,53
20230616,141200,284261000,12810,12810,12810,12810,3
20230616,141100,284222570,12810,12810,12810,12810,127
20230616,141000,282595700,12810,12810,12810,12810,70
20230616,140900,281699000,12820,12810,12820,12810,4
20230616,140800,281647740,12820,12820,12820,12810,591
20230616,140700,274076960,12820,12820,12820,12820,1
20230616,140600,274064140,12810,12820,12820,12810,58
20230616,140500,273321110,12820,12820,12820,12810,62
20230616,140400,272526840,12820,12820,12820,12820,28
20230616,140300,272167880,12820,12820,12840,12810,371
20230616,140200,267410290,12820,12810,12820,12810,48
20230616,140100,266795400,12820,12820,12820,12820,0
20230616,140000,266795400,12820,12820,12820,12820,1
20230616,135900,266782580,12840,12840,12840,12840,0
20230616,135800,266782580,12840,12810,12840,12810,164
20230616,135700,264680740,12810,12810,12810,12810,0
20230616,135600,264680740,12810,12810,12810,12810,2
20230616,135500,264655120,12810,12810,12810,12810,55
20230616,135400,263950570,12800,12800,12800,12800,54
20230616,135300,263259370,12800,12800,12800,12800,0
20230616,135200,263259370,12800,12800,12800,12800,66
20230616,135100,262414570,12810,12800,12810,12800,55
20230616,135000,261710560,12810,12810,12810,12810,224
20230616,134900,258841120,12810,12810,12810,12810,50
20230616,134800,258200620,12810,12810,12810,12810,0
20230616,134700,258200620,12810,12810,12810,12810,120
20230616,134600,256663420,12810,12810,12810,12810,61
20230616,134500,255882010,12820,12810,12820,12810,3
20230616,134400,255843560,12810,12810,12810,12810,54
20230616,134300,255151820,12810,12810,12810,12810,43
20230616,134200,254600990,12810,12810,12810,12810,0
20230616,134100,254600990,12810,12810,12810,12810,120
20230616,134000,253063790,12810,12810,12820,12810,59
20230616,133900,252307980,12810,12810,12810,12810,0
20230616,133800,252307980,12810,12810,12810,12810,108
20230616,133700,250924500,12810,12810,12810,12810,48
20230616,133600,250309620,12810,12820,12820,12810,72
20230616,133500,249387240,12810,12810,12810,12810,54
20230616,133400,248695500,12820,12820,12820,12820,44
20230616,133300,248131420,12820,12820,12820,12820,100
20230616,133200,246849420,12820,12820,12820,12820,54
20230616,133100,246157140,12820,12820,12820,12820,51
20230616,133000,245503320,12820,12820,12820,12820,66
20230616,132900,244657200,12820,12820,12820,12820,1
20230616,132800,244644380,12820,12820,12820,12820,105
20230616,132700,243298280,12820,12820,12820,12820,0
20230616,132600,243298280,12820,12820,12820,12820,0
20230616,132500,243298280,12820,12820,12820,12820,120
20230616,132400,241759880,12820,12820,12820,12820,1
20230616,132300,241747060,12820,12820,12820,12820,0
20230616,132200,241747060,12820,12820,12820,12820,116
20230616,132100,240259940,12820,12820,12820,12820,0
20230616,132000,240259940,12820,12820,12820,12820,23
20230616,131900,239965080,12820,12820,12820,12810,139
20230616,131800,238183760,12820,12820,12820,12820,0
20230616,131700,238183760,12820,12820,12820,12820,0
20230616,131600,238183760,12820,12820,12820,12820,106
20230616,131500,236824840,12810,12810,12810,12810,0
20230616,131400,236824840,12810,12810,12810,12810,67
20230616,131300,235966570,12820,12810,12820,12810,131
20230616,131200,234287280,12830,12830,12830,12830,57
20230616,131100,233555970,12840,12840,12840,12840,10
20230616,131000,233427570,12830,12830,12830,12830,119
20230616,130900,231900800,12840,12830,12840,12830,54
20230616,130800,231207970,12830,12830,12830,12830,69
20230616,130700,230322700,12830,12830,12830,12830,0
20230616,130600,230322700,12830,12840,12840,12830,120
20230616,130500,228782950,12840,12840,12840,12840,5
20230616,130400,228718750,12840,12840,12840,12840,5
20230616,130300,228654550,12840,12820,12850,12820,176
20230616,130200,226395880,12830,12830,12830,12830,5
20230616,130100,226331730,12830,12820,12830,12820,30
20230616,130000,225947080,12810,12820,12820,12810,101
20230616,125900,224653220,12810,12820,12820,12810,36
20230616,125800,224192010,12820,12820,12820,12820,5
20230616,125700,224127910,12810,12820,12820,12810,355
20230616,125600,219577470,12810,12810,12810,12810,97
20230616,125500,218334900,12800,12800,12800,12800,0
20230616,125400,218334900,12800,12800,12800,12800,54
20230616,125300,217643700,12800,12800,12800,12800,44
20230616,125200,217080500,12800,12800,12800,12800,67
20230616,125100,216222900,12800,12800,12800,12800,54
20230616,125000,215531700,12800,12810,12810,12800,67
20230616,124900,214674050,12810,12810,12810,12810,0
20230616,124800,214674050,12810,12810,12810,12810,7
20230616,124700,214584380,12810,12810,12810,12810,88
20230616,124600,213457100,12800,12800,12800,12800,66
20230616,124500,212612300,12820,12820,12820,12820,0
20230616,124400,212612300,12820,12800,12820,12800,117
20230616,124300,211114020,12810,12810,12810,12810,0
20230616,124200,211114020,12810,12810,12810,12810,6
20230616,124100,211037160,12810,12810,12810,12800,104
20230616,124000,209705920,12800,12810,12810,12800,75
20230616,123900,208745830,12810,12810,12810,12810,41
20230616,123800,208220620,12800,12790,12800,12790,330
20230616,123700,203997160,12790,12790,12790,12790,8
20230616,123600,203894840,12790,12790,12790,12780,52
20230616,123500,203229780,12780,12800,12800,12780,116
20230616,123400,201747230,12790,12790,12790,12790,0
20230616,123300,201747230,12790,12790,12790,12790,0
20230616,123200,201747230,12790,12790,12790,12790,247
20230616,123100,198588100,12790,12790,12790,12790,0
20230616,123000,198588100,12790,12790,12790,12790,0
20230616,122900,198588100,12790,12790,12790,12790,116
20230616,122800,197104460,12790,12800,12800,12790,317
20230616,122700,193047400,12800,12800,12800,12800,18
20230616,122600,192817000,12800,12800,12800,12800,56
20230616,122500,192100200,12800,12800,12800,12800,54
20230616,122400,191409000,12800,12800,12800,12800,66
20230616,122300,190564200,12810,12810,12810,12810,1
20230616,122200,190551390,12800,12810,12810,12800,93
20230616,122100,189360540,12820,12820,12820,12820,5
20230616,122000,189296440,12820,12810,12820,12800,6
20230616,121900,189219550,12800,12800,12800,12800,107
20230616,121800,187849950,12800,12800,12800,12800,66
20230616,121700,187005150,12800,12800,12800,12800,0
20230616,121600,187005150,12800,12800,12800,12800,105
20230616,121500,185661150,12800,12800,12800,12800,0
20230616,121400,185661150,12800,12800,12800,12800,0
20230616,121300,185661150,12800,12810,12810,12800,178
20230616,121200,183382730,12810,12810,12810,12810,0
20230616,121100,183382730,12810,12810,12810,12810,0
20230616,121000,183382730,12810,12810,12810,12810,100
20230616,120900,182101730,12810,12810,12810,12810,0
20230616,120800,182101730,12810,12800,12810,12800,69
20230616,120700,181218290,12800,12800,12800,12790,130
20230616,120600,179554950,12800,12790,12800,12790,84
20230616,120500,178480050,12790,12790,12790,12790,0
20230616,120400,178480050,12790,12790,12790,12790,52
20230616,120300,177814970,12790,12790,12790,12790,0
20230616,120200,177814970,12790,12790,12790,12790,66
20230616,120100,176970830,12800,12800,12800,12800,56
20230616,120000,176254030,12800,12790,12800,12790,108
20230616,115900,174872170,12790,12790,12790,12790,0
20230616,115800,174872170,12790,12790,12790,12790,49
20230616,115700,174245460,12790,12790,12790,12790,3
20230616,115600,174207090,12790,12790,12790,12790,66
20230616,115500,173362950,12800,12800,12800,12800,45
20230616,115400,172786950,12790,12790,12790,12790,113
20230616,115300,171341680,12790,12790,12790,12790,0
20230616,115200,171341680,12790,12790,12790,12790,0
20230616,115100,171341680,12790,12790,12790,12790,173
20230616,115000,169129010,12800,12800,12800,12800,0
20230616,114900,169129010,12800,12800,12800,12800,1
20230616,114800,169116210,12790,12790,12790,12790,55
20230616,114700,168412760,12790,12790,12790,12790,54
20230616,114600,167722100,12790,12790,12790,12790,0
20230616,114500,167722100,12790,12790,12790,12790,116
20230616,114400,166238460,12790,12790,12790,12790,54
20230616,114300,165547800,12790,12790,12790,12790,1
20230616,114200,165535010,12790,12790,12790,12790,63
20230616,114100,164729240,12790,12790,12790,12790,3
20230616,114000,164690870,12780,12780,12790,12780,134
20230616,113900,162977890,12770,12770,12770,12770,42
20230616,113800,162441550,12770,12770,12770,12770,54
20230616,113700,161751970,12780,12780,12780,12780,8
20230616,113600,161649730,12780,12780,12780,12780,32
20230616,113500,161240770,12780,12780,12780,12780,108
20230616,113400,159860530,12780,12780,12780,12780,1286
20230616,113300,143425450,12780,12780,12780,12780,43
20230616,113200,142875910,12780,12780,12780,12780,55
20230616,113100,142173010,12780,12780,12780,12780,0
20230616,113000,142173010,12780,12780,12780,12780,53
20230616,112900,141495670,12780,12780,12780,12780,66
20230616,112800,140652190,12780,12780,12780,12780,54
20230616,112700,139962070,12780,12790,12790,12780,3
20230616,112600,139923710,12810,12810,12810,12810,0
20230616,112500,139923710,12810,12780,12810,12780,48
20230616,112400,139309590,12780,12780,12780,12780,0
20230616,112300,139309590,12780,12810,12810,12780,142
20230616,112200,137494430,12790,12790,12790,12790,1110
20230616,112100,123297530,12800,12800,12800,12800,374
20230616,112000,118510330,12810,12820,12820,12810,2
20230616,111900,118484700,12810,12810,12820,12810,105
20230616,111800,117139640,12810,12810,12810,12810,16
20230616,111700,116934680,12800,12800,12800,12800,122
20230616,111600,115373080,12800,12800,12810,12800,59
20230616,111500,114617850,12810,12810,12810,12810,5
20230616,111400,114553800,12800,12800,12800,12800,65
20230616,111300,113721800,12800,12800,12800,12800,73
20230616,111200,112787400,12800,12800,12800,12800,66
20230616,111100,111942600,12800,12800,12800,12800,199
20230616,111000,109395400,12810,12810,12810,12810,1
20230616,110900,109382590,12800,12800,12800,12800,54
20230616,110800,108691390,12810,12800,12810,12800,197
20230616,110700,106168290,12800,12800,12800,12800,0
20230616,110600,106168290,12800,12810,12810,12800,105
20230616,110500,104823900,12810,12810,12810,12810,63
20230616,110400,104016870,12810,12810,12810,12810,8
20230616,110300,103914390,12800,12810,12810,12800,60
20230616,110200,103146330,12800,12800,12800,12800,47
20230616,110100,102544730,12800,12800,12800,12800,66
20230616,110000,101699930,12800,12800,12800,12800,57
20230616,105900,100970330,12810,12810,12810,12810,47
20230616,105800,100368260,12810,12810,12810,12810,53
20230616,105700,99689330,12800,12800,12800,12800,54
20230616,105600,98998130,12800,12800,12800,12800,138
20230616,105500,97231730,12800,12800,12800,12800,111
20230616,105400,95810930,12800,12800,12800,12800,54
20230616,105300,95119730,12800,12800,12800,12800,0
20230616,105200,95119730,12800,12810,12810,12800,60
20230616,105100,94351720,12810,12800,12810,12800,108
20230616,105000,92969310,12800,12800,12800,12800,66
20230616,104900,92124510,12800,12800,12800,12800,46
20230616,104800,91535710,12800,12800,12800,12800,0
20230616,104700,91535710,12800,12800,12800,12800,54
20230616,104600,90844510,12800,12800,12800,12800,0
20230616,104500,90844510,12800,12800,12800,12800,0
20230616,104400,90844510,12800,12810,12810,12800,173
20230616,104300,88628690,12810,12830,12830,12810,11
20230616,104200,88487760,12810,12810,12810,12810,1
20230616,104100,88474950,12810,12810,12810,12810,3
20230616,104000,88436520,12800,12800,12800,12800,60
20230616,103900,87668520,12800,12800,12800,12800,66
20230616,103800,86823720,12810,12810,12810,12810,101
20230616,103700,85529910,12810,12810,12810,12810,51
20230616,103600,84876600,12810,12810,12810,12810,1
20230616,103500,84863790,12810,12810,12810,12810,54
20230616,103400,84172050,12810,12810,12810,12810,61
20230616,103300,83390640,12810,12810,12810,12810,66
20230616,103200,82545180,12810,12810,12820,12810,114
20230616,103100,81084810,12810,12810,12810,12810,43
20230616,103000,80533980,12820,12820,12820,12820,0
20230616,102900,80533980,12820,12820,12820,12820,0
20230616,102800,80533980,12820,12820,12820,12810,129
20230616,102700,78880870,12820,12820,12820,12820,243
20230616,102600,75765610,12820,12820,12820,12820,33
20230616,102500,75342550,12820,12820,12820,12820,175
20230616,102400,73099050,12820,12820,12820,12820,43
20230616,102300,72547790,12820,12820,12820,12820,0
20230616,102200,72547790,12820,12840,12840,12820,72
20230616,102100,71624660,12830,12840,12840,12830,66
20230616,102000,70777830,12830,12830,12830,12830,0
20230616,101900,70777830,12830,12830,12830,12830,54
20230616,101800,70085010,12830,12830,12830,12830,0
20230616,101700,70085010,12830,12830,12830,12830,66
20230616,101600,69238230,12860,12860,12860,12860,0
20230616,101500,69238230,12860,12860,12860,12860,0
20230616,101400,69238230,12860,12830,12860,12830,256
20230616,101300,65948850,12820,12830,12830,12820,7
20230616,101200,65859090,12830,12830,12830,12820,88
20230616,101100,64730100,12820,12820,12820,12820,70
20230616,101000,63832700,12820,12820,12820,12820,4
20230616,100900,63781420,12820,12830,12830,12820,126
20230616,100800,62165920,12830,12830,12830,12830,2
20230616,100700,62140260,12830,12830,12830,12830,0
20230616,100600,62140260,12830,12830,12830,12830,330
20230616,100500,57906360,12840,12840,12840,12840,1
20230616,100400,57893520,12840,12840,12840,12840,0
20230616,100300,57893520,12840,12840,12840,12840,50
20230616,100200,57251520,12850,12850,12850,12850,10
20230616,100100,57123020,12850,12850,12850,12850,40
20230616,100000,56609020,12830,12840,12840,12830,66
20230616,095900,55761590,12870,12830,12870,12830,144
20230616,095800,53913140,12820,12820,12820,12820,13
20230616,095700,53746480,12820,12820,12820,12820,54
20230616,095600,53054200,12810,12810,12810,12810,5
20230616,095500,52990150,12810,12810,12810,12810,47
20230616,095400,52388080,12820,12840,12840,12820,30
20230616,095300,52003280,12840,12830,12840,12830,4
20230616,095200,51951950,12830,12830,12830,12830,0
20230616,095100,51951950,12830,12830,12830,12830,51
20230616,095000,51297620,12830,12830,12830,12830,21
20230616,094900,51028190,12830,12830,12830,12830,146
20230616,094800,49155010,12830,12830,12830,12830,10
20230616,094700,49026710,12810,12800,12810,12800,470
20230616,094600,43010010,12790,12790,12790,12790,80
20230616,094500,41986810,12790,12770,12790,12770,191
20230616,094400,39545710,12780,12770,12780,12770,55
20230616,094300,38843350,12770,12750,12770,12750,228
20230616,094200,35932550,12740,12740,12740,12740,0
20230616,094100,35932550,12740,12740,12740,12740,59
20230616,094000,35180890,12730,12730,12730,12730,164
20230616,093900,33093170,12730,12730,12730,12730,58
20230616,093800,32354830,12730,12730,12730,12730,77
20230616,093700,31374620,12730,12730,12730,12730,3
20230616,093600,31336430,12730,12730,12730,12730,2
20230616,093500,31310970,12730,12730,12730,12730,74
20230616,093400,30368950,12720,12720,12720,12720,100
20230616,093300,29096950,12720,12710,12720,12700,303
20230616,093200,25244080,12710,12740,12740,12710,163
20230616,093100,23170150,12710,12710,12710,12710,0
20230616,093000,23170150,12710,12730,12730,12710,269
20230616,092900,19749110,12720,12720,12720,12720,203
20230616,092800,17166950,12730,12730,12730,12730,168
20230616,092700,15028310,12730,12730,12730,12730,67
20230616,092600,14175400,12740,12760,12760,12740,230
20230616,092500,11244000,12750,12760,12760,12750,167
20230616,092400,9113670,12760,12760,12760,12760,1
20230616,092300,9100910,12760,12740,12760,12740,110
20230616,092200,7697910,12740,12760,12760,12740,170
20230616,092100,5529130,12760,12760,12760,12760,0
20230616,092000,5529130,12760,12760,12760,12760,1
20230616,091900,5516370,12770,12770,12770,12770,0
20230616,091800,5516370,12770,12770,12770,12770,11
20230616,091700,5375900,12760,12760,12760,12760,0
20230616,091600,5375900,12760,12760,12760,12760,0
20230616,091500,5375900,12760,12760,12760,12760,128
20230616,091400,3742620,12760,12780,12780,12760,11
20230616,091300,3602110,12790,12800,12800,12790,9
20230616,091200,3486980,12790,12790,12790,12790,0
20230616,091100,3486980,12790,12800,12800,12790,12
20230616,091000,3333390,12800,12800,12800,12800,0
20230616,090900,3333390,12800,12800,12800,12800,0
20230616,090800,3333390,12800,12810,12810,12760,7
20230616,090700,3243810,12760,12760,12760,12760,1
20230616,090600,3231050,12840,12840,12840,12840,0
20230616,090500,3231050,12840,12840,12840,12840,0
20230616,090400,3231050,12840,12840,12840,12840,1
20230616,090300,3218210,12750,12840,12840,12750,201
20230616,090200,655370,12870,12870,12870,12870,0
20230616,090100,655370,12870,12870,12870,12870,0
20230616,090000,655370,12870,12850,12870,12850,51