KissMeData/044990/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,191700,169895320,15330,15330,15330,15330,103
20230616,191600,169895320,15330,15330,15330,15330,0
20230616,191500,169895320,15330,15330,15330,15330,0
20230616,191400,169895320,15330,15330,15330,15330,0
20230616,191300,169895320,15330,15330,15330,15330,0
20230616,191200,169895320,15330,15330,15330,15330,0
20230616,191100,169895320,15330,15330,15330,15330,0
20230616,191000,169895320,15330,15330,15330,15330,0
20230616,190900,169895320,15330,15330,15330,15330,0
20230616,190800,169895320,15330,15330,15330,15330,0
20230616,190700,169895320,15330,15330,15330,15330,0
20230616,190600,169895320,15330,15330,15330,15330,0
20230616,190500,169895320,15330,15330,15330,15330,0
20230616,190400,169895320,15330,15330,15330,15330,0
20230616,190300,169895320,15330,15330,15330,15330,0
20230616,190200,169895320,15330,15330,15330,15330,0
20230616,190100,169895320,15330,15330,15330,15330,0
20230616,190000,169895320,15330,15330,15330,15330,0
20230616,185900,169895320,15330,15330,15330,15330,0
20230616,185800,169895320,15330,15330,15330,15330,0
20230616,185700,169895320,15330,15330,15330,15330,0
20230616,185600,169895320,15330,15330,15330,15330,0
20230616,185500,169895320,15330,15330,15330,15330,0
20230616,185400,169895320,15330,15330,15330,15330,0
20230616,185300,169895320,15330,15330,15330,15330,0
20230616,185200,169895320,15330,15330,15330,15330,0
20230616,185100,169895320,15330,15330,15330,15330,0
20230616,185000,169895320,15330,15330,15330,15330,0
20230616,184900,169895320,15330,15330,15330,15330,0
20230616,184800,169895320,15330,15330,15330,15330,0
20230616,184700,169895320,15330,15330,15330,15330,103
20230616,184600,169895320,15330,15330,15330,15330,0
20230616,184500,169895320,15330,15330,15330,15330,0
20230616,184400,169895320,15330,15330,15330,15330,0
20230616,184300,169895320,15330,15330,15330,15330,0
20230616,184200,169895320,15330,15330,15330,15330,0
20230616,184100,169895320,15330,15330,15330,15330,0
20230616,184000,169895320,15330,15330,15330,15330,0
20230616,183900,169895320,15330,15330,15330,15330,0
20230616,183800,169895320,15330,15330,15330,15330,0
20230616,183700,169895320,15330,15330,15330,15330,0
20230616,183600,169895320,15330,15330,15330,15330,0
20230616,183500,169895320,15330,15330,15330,15330,0
20230616,183400,169895320,15330,15330,15330,15330,0
20230616,183300,169895320,15330,15330,15330,15330,0
20230616,183200,169895320,15330,15330,15330,15330,0
20230616,183100,169895320,15330,15330,15330,15330,0
20230616,183000,169895320,15330,15330,15330,15330,0
20230616,182900,169895320,15330,15330,15330,15330,0
20230616,182800,169895320,15330,15330,15330,15330,0
20230616,182700,169895320,15330,15330,15330,15330,0
20230616,182600,169895320,15330,15330,15330,15330,0
20230616,182500,169895320,15330,15330,15330,15330,0
20230616,182400,169895320,15330,15330,15330,15330,0
20230616,182300,169895320,15330,15330,15330,15330,0
20230616,182200,169895320,15330,15330,15330,15330,0
20230616,182100,169895320,15330,15330,15330,15330,0
20230616,182000,169895320,15330,15330,15330,15330,0
20230616,181900,169895320,15330,15330,15330,15330,0
20230616,181800,169895320,15330,15330,15330,15330,0
20230616,181700,169895320,15330,15330,15330,15330,103
20230616,181600,169895320,15330,15330,15330,15330,0
20230616,181500,169895320,15330,15330,15330,15330,0
20230616,181400,169895320,15330,15330,15330,15330,0
20230616,181300,169895320,15330,15330,15330,15330,0
20230616,181200,169895320,15330,15330,15330,15330,0
20230616,181100,169895320,15330,15330,15330,15330,0
20230616,181000,169895320,15330,15330,15330,15330,0
20230616,180900,169895320,15330,15330,15330,15330,0
20230616,180800,169895320,15330,15330,15330,15330,0
20230616,180700,169895320,15330,15330,15330,15330,0
20230616,180600,169895320,15330,15330,15330,15330,0
20230616,180500,169895320,15330,15330,15330,15330,0
20230616,180400,169895320,15330,15330,15330,15330,0
20230616,180300,169895320,15330,15330,15330,15330,0
20230616,180200,169895320,15330,15330,15330,15330,0
20230616,180100,169895320,15330,15330,15330,15330,0
20230616,180000,169895320,15330,15330,15330,15330,0
20230616,175900,169895320,15330,15330,15330,15330,0
20230616,175800,169895320,15330,15330,15330,15330,0
20230616,175700,169895320,15330,15330,15330,15330,0
20230616,175600,169895320,15330,15330,15330,15330,0
20230616,175500,169895320,15330,15330,15330,15330,0
20230616,175400,169895320,15330,15330,15330,15330,0
20230616,175300,169895320,15330,15330,15330,15330,0
20230616,175200,169895320,15330,15330,15330,15330,0
20230616,175100,169895320,15330,15330,15330,15330,0
20230616,175000,169895320,15330,15330,15330,15330,0
20230616,174900,169895320,15330,15330,15330,15330,0
20230616,174800,169895320,15330,15330,15330,15330,0
20230616,174700,169895320,15330,15330,15330,15330,103
20230616,174600,169895320,15330,15330,15330,15330,0
20230616,174500,169895320,15330,15330,15330,15330,0
20230616,174400,169895320,15330,15330,15330,15330,0
20230616,174300,169895320,15330,15330,15330,15330,0
20230616,174200,169895320,15330,15330,15330,15330,0
20230616,174100,169895320,15330,15330,15330,15330,0
20230616,174000,169895320,15330,15330,15330,15330,0
20230616,173900,169895320,15330,15330,15330,15330,0
20230616,173800,169895320,15330,15330,15330,15330,0
20230616,173700,169895320,15330,15330,15330,15330,0
20230616,173600,169895320,15330,15330,15330,15330,0
20230616,173500,169895320,15330,15330,15330,15330,0
20230616,173400,169895320,15330,15330,15330,15330,0
20230616,173300,169895320,15330,15330,15330,15330,0
20230616,173200,169895320,15330,15330,15330,15330,0
20230616,173100,169895320,15330,15330,15330,15330,0
20230616,173000,169895320,15330,15330,15330,15330,0
20230616,172900,169895320,15330,15330,15330,15330,0
20230616,172800,169895320,15330,15330,15330,15330,0
20230616,172700,169895320,15330,15330,15330,15330,0
20230616,172600,169895320,15330,15330,15330,15330,0
20230616,172500,169895320,15330,15330,15330,15330,0
20230616,172400,169895320,15330,15330,15330,15330,0
20230616,172300,169895320,15330,15330,15330,15330,0
20230616,172200,169895320,15330,15330,15330,15330,0
20230616,172100,169895320,15330,15330,15330,15330,0
20230616,172000,169895320,15330,15330,15330,15330,0
20230616,171900,169895320,15330,15330,15330,15330,0
20230616,171800,169895320,15330,15330,15330,15330,0
20230616,171700,169895320,15330,15330,15330,15330,103
20230616,171600,169895320,15330,15330,15330,15330,0
20230616,171500,169895320,15330,15330,15330,15330,0
20230616,171400,169895320,15330,15330,15330,15330,0
20230616,171300,169895320,15330,15330,15330,15330,0
20230616,171200,169895320,15330,15330,15330,15330,0
20230616,171100,169895320,15330,15330,15330,15330,0
20230616,171000,169895320,15330,15330,15330,15330,0
20230616,170900,169895320,15330,15330,15330,15330,0
20230616,170800,169895320,15330,15330,15330,15330,0
20230616,170700,169895320,15330,15330,15330,15330,0
20230616,170600,169895320,15330,15330,15330,15330,0
20230616,170500,169895320,15330,15330,15330,15330,0
20230616,170400,169895320,15330,15330,15330,15330,0
20230616,170300,169895320,15330,15330,15330,15330,0
20230616,170200,169895320,15330,15330,15330,15330,0
20230616,170100,169895320,15330,15330,15330,15330,0
20230616,170000,169895320,15330,15330,15330,15330,0
20230616,165900,169895320,15330,15330,15330,15330,0
20230616,165800,169895320,15330,15330,15330,15330,0
20230616,165700,169895320,15330,15330,15330,15330,0
20230616,165600,169895320,15330,15330,15330,15330,0
20230616,165500,169895320,15330,15330,15330,15330,0
20230616,165400,169895320,15330,15330,15330,15330,0
20230616,165300,169895320,15330,15330,15330,15330,0
20230616,165200,169895320,15330,15330,15330,15330,0
20230616,165100,169895320,15330,15330,15330,15330,0
20230616,165000,169895320,15330,15330,15330,15330,0
20230616,164900,169895320,15330,15330,15330,15330,0
20230616,164800,169895320,15330,15330,15330,15330,0
20230616,164700,169895320,15330,15330,15330,15330,103
20230616,164600,169895320,15330,15330,15330,15330,0
20230616,164500,169895320,15330,15330,15330,15330,0
20230616,164400,169895320,15330,15330,15330,15330,0
20230616,164300,169895320,15330,15330,15330,15330,0
20230616,164200,169895320,15330,15330,15330,15330,0
20230616,164100,169895320,15330,15330,15330,15330,0
20230616,164000,169895320,15330,15330,15330,15330,0
20230616,163900,169895320,15330,15330,15330,15330,0
20230616,163800,169895320,15330,15330,15330,15330,0
20230616,163700,169895320,15330,15330,15330,15330,0
20230616,163600,169895320,15330,15330,15330,15330,0
20230616,163500,169895320,15330,15330,15330,15330,0
20230616,163400,169895320,15330,15330,15330,15330,0
20230616,163300,169895320,15330,15330,15330,15330,0
20230616,163200,169895320,15330,15330,15330,15330,0
20230616,163100,169895320,15330,15330,15330,15330,0
20230616,163000,169895320,15330,15330,15330,15330,0
20230616,162900,169895320,15330,15330,15330,15330,0
20230616,162800,169895320,15330,15330,15330,15330,0
20230616,162700,169895320,15330,15330,15330,15330,0
20230616,162600,169895320,15330,15330,15330,15330,0
20230616,162500,169895320,15330,15330,15330,15330,0
20230616,162400,169895320,15330,15330,15330,15330,0
20230616,162300,169895320,15330,15330,15330,15330,0
20230616,162200,169895320,15330,15330,15330,15330,0
20230616,162100,169895320,15330,15330,15330,15330,0
20230616,162000,169895320,15330,15330,15330,15330,0
20230616,161900,169895320,15330,15330,15330,15330,0
20230616,161800,169895320,15330,15330,15330,15330,0
20230616,161700,169895320,15330,15330,15330,15330,103
20230616,161600,169895320,15330,15330,15330,15330,0
20230616,161500,169895320,15330,15330,15330,15330,0
20230616,161400,169895320,15330,15330,15330,15330,0
20230616,161300,169895320,15330,15330,15330,15330,0
20230616,161200,169895320,15330,15330,15330,15330,0
20230616,161100,169895320,15330,15330,15330,15330,0
20230616,161000,169895320,15330,15330,15330,15330,0
20230616,160900,169895320,15330,15330,15330,15330,0
20230616,160800,169895320,15330,15330,15330,15330,0
20230616,160700,169895320,15330,15330,15330,15330,0
20230616,160600,169895320,15330,15330,15330,15330,0
20230616,160500,169895320,15330,15330,15330,15330,0
20230616,160400,169895320,15330,15330,15330,15330,0
20230616,160300,169895320,15330,15330,15330,15330,0
20230616,160200,169895320,15330,15330,15330,15330,0
20230616,160100,169895320,15330,15330,15330,15330,0
20230616,160000,169895320,15330,15330,15330,15330,0
20230616,155900,169895320,15330,15330,15330,15330,0
20230616,155800,169895320,15330,15330,15330,15330,0
20230616,155700,169895320,15330,15330,15330,15330,0
20230616,155600,169895320,15330,15330,15330,15330,0
20230616,155500,169895320,15330,15330,15330,15330,0
20230616,155400,169895320,15330,15330,15330,15330,0
20230616,155300,169895320,15330,15330,15330,15330,0
20230616,155200,169895320,15330,15330,15330,15330,0
20230616,155100,169895320,15330,15330,15330,15330,0
20230616,155000,169895320,15330,15330,15330,15330,0
20230616,154900,169895320,15330,15330,15330,15330,0
20230616,154800,169895320,15330,15330,15330,15330,0
20230616,154700,169895320,15330,15330,15330,15330,103
20230616,154600,169895320,15330,15330,15330,15330,0
20230616,154500,169895320,15330,15330,15330,15330,0
20230616,154400,169895320,15330,15330,15330,15330,0
20230616,154300,169895320,15330,15330,15330,15330,0
20230616,154200,169895320,15330,15330,15330,15330,0
20230616,154100,169895320,15330,15330,15330,15330,0
20230616,154000,169895320,15330,15330,15330,15330,0
20230616,153900,169895320,15330,15330,15330,15330,0
20230616,153800,169895320,15330,15330,15330,15330,0
20230616,153700,169895320,15330,15330,15330,15330,0
20230616,153600,169895320,15330,15330,15330,15330,0
20230616,153500,169895320,15330,15330,15330,15330,0
20230616,153400,169895320,15330,15330,15330,15330,0
20230616,153300,169895320,15330,15330,15330,15330,0
20230616,153200,169895320,15330,15330,15330,15330,0
20230616,153100,169895320,15330,15330,15330,15330,0
20230616,153000,169895320,15330,15330,15330,15330,103
20230616,152900,168316330,15130,15130,15130,15130,0
20230616,152800,168316330,15130,15130,15130,15130,0
20230616,152700,168316330,15130,15130,15130,15130,0
20230616,152600,168316330,15130,15130,15130,15130,0
20230616,152500,168316330,15130,15130,15130,15130,0
20230616,152400,168316330,15130,15130,15130,15130,0
20230616,152300,168316330,15130,15130,15130,15130,0
20230616,152200,168316330,15130,15130,15130,15130,0
20230616,152100,168316330,15130,15130,15130,15130,0
20230616,152000,168316330,15130,15130,15130,15130,0
20230616,151900,168316330,15130,15130,15130,15130,0
20230616,151800,168316330,15130,15130,15130,15130,120
20230616,151700,166500730,15140,15150,15150,15140,270
20230616,151600,162412230,15130,15130,15130,15130,0
20230616,151500,162412230,15130,15130,15130,15130,0
20230616,151400,162412230,15130,15130,15130,15130,0
20230616,151300,162412230,15130,15130,15130,15130,0
20230616,151200,162412230,15130,15130,15130,15130,0
20230616,151100,162412230,15130,15130,15130,15130,0
20230616,151000,162412230,15130,15130,15130,15130,0
20230616,150900,162412230,15130,15130,15130,15130,0
20230616,150800,162412230,15130,15130,15130,15130,0
20230616,150700,162412230,15130,15130,15130,15130,0
20230616,150600,162412230,15130,15130,15130,15130,0
20230616,150500,162412230,15130,15130,15130,15130,50
20230616,150400,161655730,15130,15130,15130,15130,0
20230616,150300,161655730,15130,15130,15130,15130,0
20230616,150200,161655730,15130,15130,15130,15130,0
20230616,150100,161655730,15130,15130,15130,15130,200
20230616,150000,158629730,15130,15130,15130,15130,0
20230616,145900,158629730,15130,15130,15130,15130,290
20230616,145800,154242030,15130,15130,15130,15130,10
20230616,145700,154090730,15450,15450,15450,15450,0
20230616,145600,154090730,15450,15450,15450,15450,0
20230616,145500,154090730,15450,15450,15450,15450,0
20230616,145400,154090730,15450,15450,15450,15450,0
20230616,145300,154090730,15450,15450,15450,15450,0
20230616,145200,154090730,15450,15450,15450,15450,0
20230616,145100,154090730,15450,15450,15450,15450,0
20230616,145000,154090730,15450,15450,15450,15450,1
20230616,144900,154075280,15160,15160,15160,15160,0
20230616,144800,154075280,15160,15160,15160,15160,0
20230616,144700,154075280,15160,15160,15160,15160,0
20230616,144600,154075280,15160,15160,15160,15160,0
20230616,144500,154075280,15160,15160,15160,15160,0
20230616,144400,154075280,15160,15160,15160,15160,50
20230616,144300,153317280,15200,15200,15200,15200,380
20230616,144200,147541280,15250,15250,15250,15250,245
20230616,144100,143805030,15250,15300,15300,15250,1500
20230616,144000,120902230,15490,15490,15490,15490,0
20230616,143900,120902230,15490,15490,15490,15490,0
20230616,143800,120902230,15490,15490,15490,15490,0
20230616,143700,120902230,15490,15490,15490,15490,0
20230616,143600,120902230,15490,15490,15490,15490,0
20230616,143500,120902230,15490,15490,15490,15490,0
20230616,143400,120902230,15490,15490,15490,15490,0
20230616,143300,120902230,15490,15490,15490,15490,0
20230616,143200,120902230,15490,15490,15490,15490,0
20230616,143100,120902230,15490,15490,15490,15490,1
20230616,143000,120886740,15300,15300,15300,15300,0
20230616,142900,120886740,15300,15300,15300,15300,0
20230616,142800,120886740,15300,15300,15300,15300,0
20230616,142700,120886740,15300,15300,15300,15300,0
20230616,142600,120886740,15300,15300,15300,15300,0
20230616,142500,120886740,15300,15300,15300,15300,0
20230616,142400,120886740,15300,15300,15300,15300,0
20230616,142300,120886740,15300,15300,15300,15300,0
20230616,142200,120886740,15300,15300,15300,15300,200
20230616,142100,117826740,15310,15310,15310,15310,200
20230616,142000,114764740,15310,15310,15310,15310,0
20230616,141900,114764740,15310,15310,15310,15310,0
20230616,141800,114764740,15310,15310,15310,15310,0
20230616,141700,114764740,15310,15310,15310,15310,0
20230616,141600,114764740,15310,15310,15310,15310,0
20230616,141500,114764740,15310,15310,15310,15310,0
20230616,141400,114764740,15310,15310,15310,15310,0
20230616,141300,114764740,15310,15310,15310,15310,0
20230616,141200,114764740,15310,15310,15310,15310,0
20230616,141100,114764740,15310,15380,15380,15310,135
20230616,141000,112697540,15550,15550,15550,15550,0
20230616,140900,112697540,15550,15550,15550,15550,0
20230616,140800,112697540,15550,15550,15550,15550,0
20230616,140700,112697540,15550,15550,15550,15550,0
20230616,140600,112697540,15550,15550,15550,15550,0
20230616,140500,112697540,15550,15550,15550,15550,0
20230616,140400,112697540,15550,15550,15550,15550,0
20230616,140300,112697540,15550,15550,15550,15550,0
20230616,140200,112697540,15550,15550,15550,15550,0
20230616,140100,112697540,15550,15550,15550,15550,0
20230616,140000,112697540,15550,15550,15550,15550,0
20230616,135900,112697540,15550,15550,15550,15550,0
20230616,135800,112697540,15550,15550,15550,15550,0
20230616,135700,112697540,15550,15550,15550,15550,0
20230616,135600,112697540,15550,15550,15550,15550,0
20230616,135500,112697540,15550,15550,15550,15550,0
20230616,135400,112697540,15550,15550,15550,15550,0
20230616,135300,112697540,15550,15550,15550,15550,2
20230616,135200,112666440,15350,15350,15350,15350,0
20230616,135100,112666440,15350,15350,15350,15350,0
20230616,135000,112666440,15350,15350,15350,15350,0
20230616,134900,112666440,15350,15350,15350,15350,0
20230616,134800,112666440,15350,15350,15350,15350,0
20230616,134700,112666440,15350,15350,15350,15350,0
20230616,134600,112666440,15350,15350,15350,15350,0
20230616,134500,112666440,15350,15350,15350,15350,0
20230616,134400,112666440,15350,15350,15350,15350,0
20230616,134300,112666440,15350,15350,15350,15350,0
20230616,134200,112666440,15350,15350,15350,15350,0
20230616,134100,112666440,15350,15350,15350,15350,0
20230616,134000,112666440,15350,15350,15350,15350,0
20230616,133900,112666440,15350,15350,15350,15350,0
20230616,133800,112666440,15350,15350,15350,15350,0
20230616,133700,112666440,15350,15350,15350,15350,0
20230616,133600,112666440,15350,15350,15350,15350,151
20230616,133500,110348590,15350,15350,15350,15350,49
20230616,133400,109596440,15580,15580,15580,15580,0
20230616,133300,109596440,15580,15580,15580,15580,0
20230616,133200,109596440,15580,15580,15580,15580,0
20230616,133100,109596440,15580,15580,15580,15580,0
20230616,133000,109596440,15580,15580,15580,15580,0
20230616,132900,109596440,15580,15580,15580,15580,0
20230616,132800,109596440,15580,15580,15580,15580,0
20230616,132700,109596440,15580,15580,15580,15580,0
20230616,132600,109596440,15580,15580,15580,15580,0
20230616,132500,109596440,15580,15580,15580,15580,0
20230616,132400,109596440,15580,15580,15580,15580,0
20230616,132300,109596440,15580,15580,15580,15580,0
20230616,132200,109596440,15580,15580,15580,15580,0
20230616,132100,109596440,15580,15580,15580,15580,0
20230616,132000,109596440,15580,15580,15580,15580,0
20230616,131900,109596440,15580,15580,15580,15580,1
20230616,131800,109580860,15270,15270,15270,15270,0
20230616,131700,109580860,15270,15270,15270,15270,0
20230616,131600,109580860,15270,15270,15270,15270,0
20230616,131500,109580860,15270,15270,15270,15270,0
20230616,131400,109580860,15270,15270,15270,15270,0
20230616,131300,109580860,15270,15270,15270,15270,50
20230616,131200,108817360,15270,15350,15350,15270,412
20230616,131100,102514120,15270,15270,15270,15270,0
20230616,131000,102514120,15270,15270,15270,15270,0
20230616,130900,102514120,15270,15270,15270,15270,0
20230616,130800,102514120,15270,15270,15270,15270,130
20230616,130700,100529020,15300,15300,15300,15300,0
20230616,130600,100529020,15300,15300,15300,15300,0
20230616,130500,100529020,15300,15300,15300,15300,0
20230616,130400,100529020,15300,15300,15300,15300,0
20230616,130300,100529020,15300,15300,15300,15300,0
20230616,130200,100529020,15300,15300,15300,15300,0
20230616,130100,100529020,15300,15300,15300,15300,0
20230616,130000,100529020,15300,15300,15300,15300,500
20230616,125900,92879020,15300,15300,15300,15300,0
20230616,125800,92879020,15300,15300,15300,15300,0
20230616,125700,92879020,15300,15300,15300,15300,510
20230616,125600,85076020,15310,15320,15320,15310,338
20230616,125500,79899940,15300,15300,15300,15300,0
20230616,125400,79899940,15300,15300,15300,15300,0
20230616,125300,79899940,15300,15300,15300,15300,0
20230616,125200,79899940,15300,15300,15300,15300,0
20230616,125100,79899940,15300,15300,15300,15300,0
20230616,125000,79899940,15300,15300,15300,15300,0
20230616,124900,79899940,15300,15300,15300,15300,0
20230616,124800,79899940,15300,15300,15300,15300,0
20230616,124700,79899940,15300,15300,15300,15300,0
20230616,124600,79899940,15300,15300,15300,15300,0
20230616,124500,79899940,15300,15300,15300,15300,0
20230616,124400,79899940,15300,15300,15300,15300,0
20230616,124300,79899940,15300,15300,15300,15300,0
20230616,124200,79899940,15300,15300,15300,15300,0
20230616,124100,79899940,15300,15300,15300,15300,0
20230616,124000,79899940,15300,15300,15300,15300,0
20230616,123900,79899940,15300,15300,15300,15300,0
20230616,123800,79899940,15300,15300,15300,15300,0
20230616,123700,79899940,15300,15300,15300,15300,0
20230616,123600,79899940,15300,15300,15300,15300,0
20230616,123500,79899940,15300,15300,15300,15300,0
20230616,123400,79899940,15300,15300,15300,15300,0
20230616,123300,79899940,15300,15300,15300,15300,0
20230616,123200,79899940,15300,15300,15300,15300,0
20230616,123100,79899940,15300,15300,15300,15300,0
20230616,123000,79899940,15300,15300,15300,15300,0
20230616,122900,79899940,15300,15300,15300,15300,100
20230616,122800,78369940,15300,15310,15310,15300,704
20230616,122700,67596240,15330,15350,15350,15330,294
20230616,122600,63087540,15350,15350,15350,15350,0
20230616,122500,63087540,15350,15350,15350,15350,0
20230616,122400,63087540,15350,15350,15350,15350,0
20230616,122300,63087540,15350,15350,15350,15350,0
20230616,122200,63087540,15350,15350,15350,15350,0
20230616,122100,63087540,15350,15350,15350,15350,0
20230616,122000,63087540,15350,15350,15350,15350,0
20230616,121900,63087540,15350,15350,15350,15350,0
20230616,121800,63087540,15350,15350,15350,15350,0
20230616,121700,63087540,15350,15350,15350,15350,0
20230616,121600,63087540,15350,15350,15350,15350,0
20230616,121500,63087540,15350,15350,15350,15350,0
20230616,121400,63087540,15350,15350,15350,15350,0
20230616,121300,63087540,15350,15350,15350,15350,0
20230616,121200,63087540,15350,15350,15350,15350,0
20230616,121100,63087540,15350,15350,15350,15350,0
20230616,121000,63087540,15350,15350,15350,15350,0
20230616,120900,63087540,15350,15350,15350,15350,0
20230616,120800,63087540,15350,15350,15350,15350,54
20230616,120700,62258640,15350,15350,15350,15350,0
20230616,120600,62258640,15350,15350,15350,15350,446
20230616,120500,55412540,15350,15350,15350,15350,100
20230616,120400,53877540,15350,15350,15350,15350,0
20230616,120300,53877540,15350,15350,15350,15350,0
20230616,120200,53877540,15350,15350,15350,15350,0
20230616,120100,53877540,15350,15350,15350,15350,0
20230616,120000,53877540,15350,15350,15350,15350,0
20230616,115900,53877540,15350,15350,15350,15350,0
20230616,115800,53877540,15350,15350,15350,15350,0
20230616,115700,53877540,15350,15350,15350,15350,0
20230616,115600,53877540,15350,15350,15350,15350,0
20230616,115500,53877540,15350,15350,15350,15350,0
20230616,115400,53877540,15350,15350,15350,15350,0
20230616,115300,53877540,15350,15350,15350,15350,0
20230616,115200,53877540,15350,15350,15350,15350,0
20230616,115100,53877540,15350,15350,15350,15350,0
20230616,115000,53877540,15350,15350,15350,15350,0
20230616,114900,53877540,15350,15350,15350,15350,0
20230616,114800,53877540,15350,15350,15350,15350,0
20230616,114700,53877540,15350,15350,15350,15350,54
20230616,114600,53048640,15350,15350,15350,15350,0
20230616,114500,53048640,15350,15350,15350,15350,0
20230616,114400,53048640,15350,15350,15350,15350,0
20230616,114300,53048640,15350,15350,15350,15350,0
20230616,114200,53048640,15350,15350,15350,15350,0
20230616,114100,53048640,15350,15350,15350,15350,0
20230616,114000,53048640,15350,15350,15350,15350,0
20230616,113900,53048640,15350,15350,15350,15350,0
20230616,113800,53048640,15350,15350,15350,15350,0
20230616,113700,53048640,15350,15350,15350,15350,0
20230616,113600,53048640,15350,15350,15350,15350,0
20230616,113500,53048640,15350,15350,15350,15350,0
20230616,113400,53048640,15350,15350,15350,15350,0
20230616,113300,53048640,15350,15400,15400,15350,375
20230616,113200,47290390,15400,15400,15400,15400,0
20230616,113100,47290390,15400,15400,15400,15400,0
20230616,113000,47290390,15400,15400,15400,15400,0
20230616,112900,47290390,15400,15400,15400,15400,100
20230616,112800,45750390,15400,15400,15400,15400,0
20230616,112700,45750390,15400,15400,15400,15400,0
20230616,112600,45750390,15400,15400,15400,15400,0
20230616,112500,45750390,15400,15400,15400,15400,0
20230616,112400,45750390,15400,15400,15400,15400,85
20230616,112300,44441390,15450,15450,15450,15450,16
20230616,112200,44194190,15450,15450,15450,15450,0
20230616,112100,44194190,15450,15450,15450,15450,0
20230616,112000,44194190,15450,15450,15450,15450,0
20230616,111900,44194190,15450,15450,15450,15450,0
20230616,111800,44194190,15450,15450,15450,15450,0
20230616,111700,44194190,15450,15450,15450,15450,49
20230616,111600,43437140,15450,15450,15450,15450,50
20230616,111500,42664640,15450,15450,15450,15450,0
20230616,111400,42664640,15450,15450,15450,15450,0
20230616,111300,42664640,15450,15450,15450,15450,0
20230616,111200,42664640,15450,15450,15450,15450,0
20230616,111100,42664640,15450,15450,15450,15450,0
20230616,111000,42664640,15450,15450,15450,15450,0
20230616,110900,42664640,15450,15450,15450,15450,0
20230616,110800,42664640,15450,15450,15450,15450,0
20230616,110700,42664640,15450,15450,15450,15450,0
20230616,110600,42664640,15450,15450,15450,15450,0
20230616,110500,42664640,15450,15450,15450,15450,0
20230616,110400,42664640,15450,15450,15450,15450,0
20230616,110300,42664640,15450,15450,15450,15450,5
20230616,110200,42587390,15450,15450,15450,15450,500
20230616,110100,34862390,15850,15850,15850,15850,0
20230616,110000,34862390,15850,15850,15850,15850,0
20230616,105900,34862390,15850,15850,15850,15850,0
20230616,105800,34862390,15850,15850,15850,15850,0
20230616,105700,34862390,15850,15850,15850,15850,0
20230616,105600,34862390,15850,15850,15850,15850,0
20230616,105500,34862390,15850,15850,15850,15850,0
20230616,105400,34862390,15850,15850,15850,15850,0
20230616,105300,34862390,15850,15850,15850,15850,0
20230616,105200,34862390,15850,15850,15850,15850,0
20230616,105100,34862390,15850,15850,15850,15850,0
20230616,105000,34862390,15850,15850,15850,15850,0
20230616,104900,34862390,15850,15850,15850,15850,0
20230616,104800,34862390,15850,15850,15850,15850,0
20230616,104700,34862390,15850,15850,15850,15850,0
20230616,104600,34862390,15850,15850,15850,15850,0
20230616,104500,34862390,15850,15850,15850,15850,0
20230616,104400,34862390,15850,15850,15850,15850,0
20230616,104300,34862390,15850,15850,15850,15850,0
20230616,104200,34862390,15850,15850,15850,15850,0
20230616,104100,34862390,15850,15850,15850,15850,0
20230616,104000,34862390,15850,15850,15850,15850,0
20230616,103900,34862390,15850,15850,15850,15850,0
20230616,103800,34862390,15850,15850,15850,15850,0
20230616,103700,34862390,15850,15850,15850,15850,0
20230616,103600,34862390,15850,15850,15850,15850,0
20230616,103500,34862390,15850,15850,15850,15850,0
20230616,103400,34862390,15850,15850,15850,15850,0
20230616,103300,34862390,15850,15850,15850,15850,0
20230616,103200,34862390,15850,15850,15850,15850,0
20230616,103100,34862390,15850,15850,15850,15850,0
20230616,103000,34862390,15850,15850,15850,15850,0
20230616,102900,34862390,15850,15850,15850,15850,0
20230616,102800,34862390,15850,15850,15850,15850,0
20230616,102700,34862390,15850,15850,15850,15850,0
20230616,102600,34862390,15850,15850,15850,15850,0
20230616,102500,34862390,15850,15850,15850,15850,0
20230616,102400,34862390,15850,15850,15850,15850,0
20230616,102300,34862390,15850,15850,15850,15850,0
20230616,102200,34862390,15850,15850,15850,15850,0
20230616,102100,34862390,15850,15850,15850,15850,0
20230616,102000,34862390,15850,15850,15850,15850,0
20230616,101900,34862390,15850,15850,15850,15850,0
20230616,101800,34862390,15850,15850,15850,15850,0
20230616,101700,34862390,15850,15850,15850,15850,0
20230616,101600,34862390,15850,15850,15850,15850,0
20230616,101500,34862390,15850,15850,15850,15850,0
20230616,101400,34862390,15850,15850,15850,15850,0
20230616,101300,34862390,15850,15850,15850,15850,0
20230616,101200,34862390,15850,15850,15850,15850,0
20230616,101100,34862390,15850,15850,15850,15850,0
20230616,101000,34862390,15850,15850,15850,15850,0
20230616,100900,34862390,15850,15450,15850,15450,49
20230616,100800,34104940,15450,15450,15450,15450,0
20230616,100700,34104940,15450,15500,15500,15450,2202
20230616,100600,79540,15900,15900,15900,15900,0
20230616,100500,79540,15900,15900,15900,15900,0
20230616,100400,79540,15900,15900,15900,15900,0
20230616,100300,79540,15900,15900,15900,15900,0
20230616,100200,79540,15900,15900,15900,15900,0
20230616,100100,79540,15900,15900,15900,15900,0
20230616,100000,79540,15900,15900,15900,15900,0
20230616,095900,79540,15900,15900,15900,15900,0
20230616,095800,79540,15900,15900,15900,15900,0
20230616,095700,79540,15900,15900,15900,15900,0
20230616,095600,79540,15900,15900,15900,15900,0
20230616,095500,79540,15900,15900,15900,15900,0
20230616,095400,79540,15900,15900,15900,15900,0
20230616,095300,79540,15900,15900,15900,15900,0
20230616,095200,79540,15900,15900,15900,15900,0
20230616,095100,79540,15900,15900,15900,15900,0
20230616,095000,79540,15900,15900,15900,15900,0
20230616,094900,79540,15900,15900,15900,15900,0
20230616,094800,79540,15900,15900,15900,15900,0
20230616,094700,79540,15900,15900,15900,15900,0
20230616,094600,79540,15900,15900,15900,15900,0
20230616,094500,79540,15900,15900,15900,15900,0
20230616,094400,79540,15900,15900,15900,15900,0
20230616,094300,79540,15900,15900,15900,15900,0
20230616,094200,79540,15900,15900,15900,15900,0
20230616,094100,79540,15900,15900,15900,15900,0
20230616,094000,79540,15900,15900,15900,15900,0
20230616,093900,79540,15900,15900,15900,15900,0
20230616,093800,79540,15900,15900,15900,15900,0
20230616,093700,79540,15900,15900,15900,15900,0
20230616,093600,79540,15900,15900,15900,15900,0
20230616,093500,79540,15900,15900,15900,15900,0
20230616,093400,79540,15900,15900,15900,15900,0
20230616,093300,79540,15900,15900,15900,15900,0
20230616,093200,79540,15900,15900,15900,15900,0
20230616,093100,79540,15900,15900,15900,15900,0
20230616,093000,79540,15900,15900,15900,15900,0
20230616,092900,79540,15900,15900,15900,15900,0
20230616,092800,79540,15900,15900,15900,15900,0
20230616,092700,79540,15900,15900,15900,15900,4
20230616,092600,15940,15940,15940,15940,15940,0
20230616,092500,15940,15940,15940,15940,15940,0
20230616,092400,15940,15940,15940,15940,15940,0
20230616,092300,15940,15940,15940,15940,15940,0
20230616,092200,15940,15940,15940,15940,15940,0
20230616,092100,15940,15940,15940,15940,15940,0
20230616,092000,15940,15940,15940,15940,15940,0
20230616,091900,15940,15940,15940,15940,15940,0
20230616,091800,15940,15940,15940,15940,15940,0
20230616,091700,15940,15940,15940,15940,15940,0
20230616,091600,15940,15940,15940,15940,15940,0
20230616,091500,15940,15940,15940,15940,15940,0
20230616,091400,15940,15940,15940,15940,15940,0
20230616,091300,15940,15940,15940,15940,15940,0
20230616,091200,15940,15940,15940,15940,15940,0
20230616,091100,15940,15940,15940,15940,15940,0
20230616,091000,15940,15940,15940,15940,15940,0
20230616,090900,15940,15940,15940,15940,15940,0
20230616,090800,15940,15940,15940,15940,15940,0
20230616,090700,15940,15940,15940,15940,15940,0
20230616,090600,15940,15940,15940,15940,15940,0
20230616,090500,15940,15940,15940,15940,15940,0
20230616,090400,15940,15940,15940,15940,15940,0
20230616,090300,15940,15940,15940,15940,15940,0
20230616,090200,15940,15940,15940,15940,15940,0
20230616,090100,15940,15940,15940,15940,15940,0
20230616,090000,15940,15940,15940,15940,15940,1