KissMeData/016580/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,185100,220083890,15300,15300,15300,15300,1510
20230619,185000,220083890,15300,15300,15300,15300,0
20230619,184900,220083890,15300,15300,15300,15300,0
20230619,184800,220083890,15300,15300,15300,15300,0
20230619,184700,220083890,15300,15300,15300,15300,0
20230619,184600,220083890,15300,15300,15300,15300,0
20230619,184500,220083890,15300,15300,15300,15300,0
20230619,184400,220083890,15300,15300,15300,15300,0
20230619,184300,220083890,15300,15300,15300,15300,0
20230619,184200,220083890,15300,15300,15300,15300,0
20230619,184100,220083890,15300,15300,15300,15300,0
20230619,184000,220083890,15300,15300,15300,15300,0
20230619,183900,220083890,15300,15300,15300,15300,0
20230619,183800,220083890,15300,15300,15300,15300,0
20230619,183700,220083890,15300,15300,15300,15300,0
20230619,183600,220083890,15300,15300,15300,15300,0
20230619,183500,220083890,15300,15300,15300,15300,0
20230619,183400,220083890,15300,15300,15300,15300,0
20230619,183300,220083890,15300,15300,15300,15300,0
20230619,183200,220083890,15300,15300,15300,15300,0
20230619,183100,220083890,15300,15300,15300,15300,0
20230619,183000,220083890,15300,15300,15300,15300,0
20230619,182900,220083890,15300,15300,15300,15300,0
20230619,182800,220083890,15300,15300,15300,15300,0
20230619,182700,220083890,15300,15300,15300,15300,0
20230619,182600,220083890,15300,15300,15300,15300,0
20230619,182500,220083890,15300,15300,15300,15300,0
20230619,182400,220083890,15300,15300,15300,15300,0
20230619,182300,220083890,15300,15300,15300,15300,0
20230619,182200,220083890,15300,15300,15300,15300,0
20230619,182100,220083890,15300,15300,15300,15300,1510
20230619,182000,220083890,15300,15300,15300,15300,0
20230619,181900,220083890,15300,15300,15300,15300,0
20230619,181800,220083890,15300,15300,15300,15300,0
20230619,181700,220083890,15300,15300,15300,15300,0
20230619,181600,220083890,15300,15300,15300,15300,0
20230619,181500,220083890,15300,15300,15300,15300,0
20230619,181400,220083890,15300,15300,15300,15300,0
20230619,181300,220083890,15300,15300,15300,15300,0
20230619,181200,220083890,15300,15300,15300,15300,0
20230619,181100,220083890,15300,15300,15300,15300,0
20230619,181000,220083890,15300,15300,15300,15300,0
20230619,180900,220083890,15300,15300,15300,15300,0
20230619,180800,220083890,15300,15300,15300,15300,0
20230619,180700,220083890,15300,15300,15300,15300,0
20230619,180600,220083890,15300,15300,15300,15300,0
20230619,180500,220083890,15300,15300,15300,15300,0
20230619,180400,220083890,15300,15300,15300,15300,0
20230619,180300,220083890,15300,15300,15300,15300,0
20230619,180200,220083890,15300,15300,15300,15300,0
20230619,180100,220083890,15300,15300,15300,15300,0
20230619,180000,220083890,15300,15300,15300,15300,0
20230619,175900,220083890,15300,15300,15300,15300,0
20230619,175800,220083890,15300,15300,15300,15300,0
20230619,175700,220083890,15300,15300,15300,15300,0
20230619,175600,220083890,15300,15300,15300,15300,0
20230619,175500,220083890,15300,15300,15300,15300,0
20230619,175400,220083890,15300,15300,15300,15300,0
20230619,175300,220083890,15300,15300,15300,15300,0
20230619,175200,220083890,15300,15300,15300,15300,0
20230619,175100,220083890,15300,15300,15300,15300,1510
20230619,175000,220083890,15300,15300,15300,15300,0
20230619,174900,220083890,15300,15300,15300,15300,0
20230619,174800,220083890,15300,15300,15300,15300,0
20230619,174700,220083890,15300,15300,15300,15300,0
20230619,174600,220083890,15300,15300,15300,15300,0
20230619,174500,220083890,15300,15300,15300,15300,0
20230619,174400,220083890,15300,15300,15300,15300,0
20230619,174300,220083890,15300,15300,15300,15300,0
20230619,174200,220083890,15300,15300,15300,15300,0
20230619,174100,220083890,15300,15300,15300,15300,0
20230619,174000,220083890,15300,15300,15300,15300,0
20230619,173900,220083890,15300,15300,15300,15300,0
20230619,173800,220083890,15300,15300,15300,15300,0
20230619,173700,220083890,15300,15300,15300,15300,0
20230619,173600,220083890,15300,15300,15300,15300,0
20230619,173500,220083890,15300,15300,15300,15300,0
20230619,173400,220083890,15300,15300,15300,15300,0
20230619,173300,220083890,15300,15300,15300,15300,0
20230619,173200,220083890,15300,15300,15300,15300,0
20230619,173100,220083890,15300,15300,15300,15300,0
20230619,173000,220083890,15300,15300,15300,15300,0
20230619,172900,220083890,15300,15300,15300,15300,0
20230619,172800,220083890,15300,15300,15300,15300,0
20230619,172700,220083890,15300,15300,15300,15300,0
20230619,172600,220083890,15300,15300,15300,15300,0
20230619,172500,220083890,15300,15300,15300,15300,0
20230619,172400,220083890,15300,15300,15300,15300,0
20230619,172300,220083890,15300,15300,15300,15300,0
20230619,172200,220083890,15300,15300,15300,15300,0
20230619,172100,220083890,15300,15300,15300,15300,1510
20230619,172000,220083890,15300,15300,15300,15300,0
20230619,171900,220083890,15300,15300,15300,15300,0
20230619,171800,220083890,15300,15300,15300,15300,0
20230619,171700,220083890,15300,15300,15300,15300,0
20230619,171600,220083890,15300,15300,15300,15300,0
20230619,171500,220083890,15300,15300,15300,15300,0
20230619,171400,220083890,15300,15300,15300,15300,0
20230619,171300,220083890,15300,15300,15300,15300,0
20230619,171200,220083890,15300,15300,15300,15300,0
20230619,171100,220083890,15300,15300,15300,15300,0
20230619,171000,220083890,15300,15300,15300,15300,0
20230619,170900,220083890,15300,15300,15300,15300,0
20230619,170800,220083890,15300,15300,15300,15300,0
20230619,170700,220083890,15300,15300,15300,15300,0
20230619,170600,220083890,15300,15300,15300,15300,0
20230619,170500,220083890,15300,15300,15300,15300,0
20230619,170400,220083890,15300,15300,15300,15300,0
20230619,170300,220083890,15300,15300,15300,15300,0
20230619,170200,220083890,15300,15300,15300,15300,0
20230619,170100,220083890,15300,15300,15300,15300,0
20230619,170000,220083890,15300,15300,15300,15300,0
20230619,165900,220083890,15300,15300,15300,15300,0
20230619,165800,220083890,15300,15300,15300,15300,0
20230619,165700,220083890,15300,15300,15300,15300,0
20230619,165600,220083890,15300,15300,15300,15300,0
20230619,165500,220083890,15300,15300,15300,15300,0
20230619,165400,220083890,15300,15300,15300,15300,0
20230619,165300,220083890,15300,15300,15300,15300,0
20230619,165200,220083890,15300,15300,15300,15300,0
20230619,165100,220083890,15300,15300,15300,15300,1510
20230619,165000,220083890,15300,15300,15300,15300,0
20230619,164900,220083890,15300,15300,15300,15300,0
20230619,164800,220083890,15300,15300,15300,15300,0
20230619,164700,220083890,15300,15300,15300,15300,0
20230619,164600,220083890,15300,15300,15300,15300,0
20230619,164500,220083890,15300,15300,15300,15300,0
20230619,164400,220083890,15300,15300,15300,15300,0
20230619,164300,220083890,15300,15300,15300,15300,0
20230619,164200,220083890,15300,15300,15300,15300,0
20230619,164100,220083890,15300,15300,15300,15300,0
20230619,164000,220083890,15300,15300,15300,15300,0
20230619,163900,220083890,15300,15300,15300,15300,0
20230619,163800,220083890,15300,15300,15300,15300,0
20230619,163700,220083890,15300,15300,15300,15300,0
20230619,163600,220083890,15300,15300,15300,15300,0
20230619,163500,220083890,15300,15300,15300,15300,0
20230619,163400,220083890,15300,15300,15300,15300,0
20230619,163300,220083890,15300,15300,15300,15300,0
20230619,163200,220083890,15300,15300,15300,15300,0
20230619,163100,220083890,15300,15300,15300,15300,0
20230619,163000,220083890,15300,15300,15300,15300,0
20230619,162900,220083890,15300,15300,15300,15300,0
20230619,162800,220083890,15300,15300,15300,15300,0
20230619,162700,220083890,15300,15300,15300,15300,0
20230619,162600,220083890,15300,15300,15300,15300,0
20230619,162500,220083890,15300,15300,15300,15300,0
20230619,162400,220083890,15300,15300,15300,15300,0
20230619,162300,220083890,15300,15300,15300,15300,0
20230619,162200,220083890,15300,15300,15300,15300,0
20230619,162100,220083890,15300,15300,15300,15300,1510
20230619,162000,220083890,15300,15300,15300,15300,0
20230619,161900,220083890,15300,15300,15300,15300,0
20230619,161800,220083890,15300,15300,15300,15300,0
20230619,161700,220083890,15300,15300,15300,15300,0
20230619,161600,220083890,15300,15300,15300,15300,0
20230619,161500,220083890,15300,15300,15300,15300,0
20230619,161400,220083890,15300,15300,15300,15300,0
20230619,161300,220083890,15300,15300,15300,15300,0
20230619,161200,220083890,15300,15300,15300,15300,0
20230619,161100,220083890,15300,15300,15300,15300,0
20230619,161000,220083890,15300,15300,15300,15300,0
20230619,160900,220083890,15300,15300,15300,15300,0
20230619,160800,220083890,15300,15300,15300,15300,0
20230619,160700,220083890,15300,15300,15300,15300,0
20230619,160600,220083890,15300,15300,15300,15300,0
20230619,160500,220083890,15300,15300,15300,15300,0
20230619,160400,220083890,15300,15300,15300,15300,0
20230619,160300,220083890,15300,15300,15300,15300,0
20230619,160200,220083890,15300,15300,15300,15300,0
20230619,160100,220083890,15300,15300,15300,15300,0
20230619,160000,220083890,15300,15300,15300,15300,0
20230619,155900,220083890,15300,15300,15300,15300,0
20230619,155800,220083890,15300,15300,15300,15300,0
20230619,155700,220083890,15300,15300,15300,15300,0
20230619,155600,220083890,15300,15300,15300,15300,0
20230619,155500,220083890,15300,15300,15300,15300,0
20230619,155400,220083890,15300,15300,15300,15300,0
20230619,155300,220083890,15300,15300,15300,15300,0
20230619,155200,220083890,15300,15300,15300,15300,0
20230619,155100,220083890,15300,15300,15300,15300,1510
20230619,155000,220083890,15300,15300,15300,15300,0
20230619,154900,220083890,15300,15300,15300,15300,0
20230619,154800,220083890,15300,15300,15300,15300,0
20230619,154700,220083890,15300,15300,15300,15300,0
20230619,154600,220083890,15300,15300,15300,15300,0
20230619,154500,220083890,15300,15300,15300,15300,0
20230619,154400,220083890,15300,15300,15300,15300,0
20230619,154300,220083890,15300,15300,15300,15300,0
20230619,154200,220083890,15300,15300,15300,15300,0
20230619,154100,220083890,15300,15300,15300,15300,0
20230619,154000,220083890,15300,15300,15300,15300,0
20230619,153900,220083890,15300,15300,15300,15300,0
20230619,153800,220083890,15300,15300,15300,15300,0
20230619,153700,220083890,15300,15300,15300,15300,0
20230619,153600,220083890,15300,15300,15300,15300,0
20230619,153500,220083890,15300,15300,15300,15300,0
20230619,153400,220083890,15300,15300,15300,15300,0
20230619,153300,220083890,15300,15300,15300,15300,0
20230619,153200,220083890,15300,15300,15300,15300,0
20230619,153100,220083890,15300,15300,15300,15300,0
20230619,153000,220083890,15300,15300,15300,15300,1510
20230619,152900,196980890,15200,15200,15200,15200,0
20230619,152800,196980890,15200,15200,15200,15200,0
20230619,152700,196980890,15200,15200,15200,15200,0
20230619,152600,196980890,15200,15200,15200,15200,0
20230619,152500,196980890,15200,15200,15200,15200,0
20230619,152400,196980890,15200,15200,15200,15200,0
20230619,152300,196980890,15200,15200,15200,15200,0
20230619,152200,196980890,15200,15200,15200,15200,0
20230619,152100,196980890,15200,15200,15200,15200,0
20230619,152000,196980890,15200,15200,15200,15200,0
20230619,151900,196980890,15200,15200,15200,15200,100
20230619,151800,195460890,15200,15200,15200,15200,1
20230619,151700,195445690,15200,15200,15200,15200,1
20230619,151600,195430490,15200,15200,15200,15180,1003
20230619,151500,180184920,15200,15200,15200,15200,2
20230619,151400,180154520,15200,15200,15200,15200,4
20230619,151300,180093720,15200,15200,15200,15200,2
20230619,151200,180063320,15200,15200,15200,15200,0
20230619,151100,180063320,15200,15200,15200,15200,0
20230619,151000,180063320,15200,15200,15200,15200,1
20230619,150900,180048120,15200,15200,15200,15200,6
20230619,150800,179956920,15200,15200,15200,15200,0
20230619,150700,179956920,15200,15200,15200,15200,0
20230619,150600,179956920,15200,15200,15200,15200,0
20230619,150500,179956920,15200,15200,15200,15200,0
20230619,150400,179956920,15200,15200,15200,15200,0
20230619,150300,179956920,15200,15200,15200,15200,1765
20230619,150200,153128920,15220,15220,15220,15220,0
20230619,150100,153128920,15220,15220,15220,15220,15
20230619,150000,152900620,15200,15200,15200,15200,15
20230619,145900,152672620,15210,15210,15210,15210,0
20230619,145800,152672620,15210,15210,15210,15210,39
20230619,145700,152079430,15200,15200,15200,15200,0
20230619,145600,152079430,15200,15200,15200,15200,1783
20230619,145500,124977830,15200,15200,15200,15200,0
20230619,145400,124977830,15200,15200,15200,15200,1
20230619,145300,124962630,15190,15190,15190,15190,0
20230619,145200,124962630,15190,15190,15190,15190,0
20230619,145100,124962630,15190,15200,15200,15190,77
20230619,145000,123792300,15200,15200,15200,15200,0
20230619,144900,123792300,15200,15200,15200,15200,0
20230619,144800,123792300,15200,15200,15200,15200,0
20230619,144700,123792300,15200,15200,15200,15200,0
20230619,144600,123792300,15200,15200,15200,15200,0
20230619,144500,123792300,15200,15200,15200,15200,0
20230619,144400,123792300,15200,15200,15200,15200,0
20230619,144300,123792300,15200,15200,15200,15200,0
20230619,144200,123792300,15200,15200,15200,15200,0
20230619,144100,123792300,15200,15200,15200,15200,0
20230619,144000,123792300,15200,15200,15200,15200,0
20230619,143900,123792300,15200,15200,15200,15200,439
20230619,143800,117119500,15180,15190,15190,15180,60
20230619,143700,116208240,15200,15200,15200,15200,2
20230619,143600,116177840,15200,15200,15200,15200,0
20230619,143500,116177840,15200,15200,15200,15200,0
20230619,143400,116177840,15200,15200,15200,15200,0
20230619,143300,116177840,15200,15200,15200,15200,0
20230619,143200,116177840,15200,15200,15200,15200,0
20230619,143100,116177840,15200,15200,15200,15200,2
20230619,143000,116147440,15200,15200,15200,15200,0
20230619,142900,116147440,15200,15200,15200,15200,0
20230619,142800,116147440,15200,15200,15200,15200,1
20230619,142700,116132240,15200,15200,15200,15200,0
20230619,142600,116132240,15200,15190,15200,15190,500
20230619,142500,108533010,15190,15190,15190,15190,1
20230619,142400,108517820,15200,15200,15200,15200,0
20230619,142300,108517820,15200,15200,15200,15200,0
20230619,142200,108517820,15200,15200,15200,15200,0
20230619,142100,108517820,15200,15200,15200,15200,0
20230619,142000,108517820,15200,15200,15200,15200,0
20230619,141900,108517820,15200,15200,15200,15200,0
20230619,141800,108517820,15200,15200,15200,15200,4
20230619,141700,108457020,15200,15200,15200,15200,0
20230619,141600,108457020,15200,15200,15200,15200,2
20230619,141500,108426620,15200,15200,15200,15200,2
20230619,141400,108396220,15190,15190,15190,15190,0
20230619,141300,108396220,15190,15190,15190,15190,0
20230619,141200,108396220,15190,15190,15190,15190,0
20230619,141100,108396220,15190,15190,15190,15190,33
20230619,141000,107894950,15190,15190,15190,15190,0
20230619,140900,107894950,15190,15190,15190,15190,1
20230619,140800,107879760,15190,15190,15190,15190,0
20230619,140700,107879760,15190,15190,15190,15190,1
20230619,140600,107864570,15200,15190,15200,15190,29
20230619,140500,107424050,15200,15200,15200,15200,500
20230619,140400,99824050,15190,15190,15190,15190,0
20230619,140300,99824050,15190,15190,15190,15190,0
20230619,140200,99824050,15190,15190,15190,15190,0
20230619,140100,99824050,15190,15190,15190,15190,0
20230619,140000,99824050,15190,15190,15190,15190,23
20230619,135900,99474680,15200,15200,15200,15200,120
20230619,135800,97650680,15190,15190,15190,15190,77
20230619,135700,96481050,15190,15180,15190,15180,152
20230619,135600,94173680,15180,15180,15180,15180,10
20230619,135500,94021880,15180,15180,15180,15180,3
20230619,135400,93976340,15180,15180,15180,15180,186
20230619,135300,91152860,15190,15190,15190,15190,456
20230619,135200,84226220,15200,15200,15200,15200,0
20230619,135100,84226220,15200,15200,15200,15200,52
20230619,135000,83435820,15200,15210,15210,15200,223
20230619,134900,80045330,15220,15220,15220,15220,0
20230619,134800,80045330,15220,15220,15220,15220,0
20230619,134700,80045330,15220,15220,15220,15220,1
20230619,134600,80030110,15220,15220,15220,15220,0
20230619,134500,80030110,15220,15220,15220,15220,162
20230619,134400,77564470,15220,15220,15220,15220,0
20230619,134300,77564470,15220,15220,15220,15220,340
20230619,134200,72389670,15220,15220,15220,15220,0
20230619,134100,72389670,15220,15220,15220,15220,0
20230619,134000,72389670,15220,15220,15220,15220,0
20230619,133900,72389670,15220,15220,15220,15220,0
20230619,133800,72389670,15220,15220,15220,15220,0
20230619,133700,72389670,15220,15220,15220,15220,0
20230619,133600,72389670,15220,15220,15220,15220,0
20230619,133500,72389670,15220,15220,15220,15220,1
20230619,133400,72374450,15220,15220,15220,15220,5
20230619,133300,72298350,15210,15210,15210,15210,0
20230619,133200,72298350,15210,15210,15210,15210,0
20230619,133100,72298350,15210,15210,15210,15210,1
20230619,133000,72283140,15220,15220,15220,15220,0
20230619,132900,72283140,15220,15220,15220,15220,1
20230619,132800,72267920,15220,15220,15220,15220,0
20230619,132700,72267920,15220,15220,15220,15220,2
20230619,132600,72237480,15210,15210,15210,15210,19
20230619,132500,71948490,15220,15220,15220,15220,8
20230619,132400,71826730,15220,15220,15220,15220,0
20230619,132300,71826730,15220,15220,15220,15220,1
20230619,132200,71811510,15220,15220,15220,15220,0
20230619,132100,71811510,15220,15220,15220,15220,0
20230619,132000,71811510,15220,15220,15220,15220,0
20230619,131900,71811510,15220,15220,15220,15220,0
20230619,131800,71811510,15220,15220,15220,15220,0
20230619,131700,71811510,15220,15220,15220,15220,0
20230619,131600,71811510,15220,15220,15220,15220,0
20230619,131500,71811510,15220,15220,15220,15220,0
20230619,131400,71811510,15220,15220,15220,15220,0
20230619,131300,71811510,15220,15220,15220,15220,0
20230619,131200,71811510,15220,15220,15220,15220,0
20230619,131100,71811510,15220,15220,15220,15220,1
20230619,131000,71796290,15210,15210,15210,15210,0
20230619,130900,71796290,15210,15210,15210,15210,0
20230619,130800,71796290,15210,15210,15210,15210,11
20230619,130700,71628980,15210,15210,15210,15210,0
20230619,130600,71628980,15210,15210,15210,15210,0
20230619,130500,71628980,15210,15210,15210,15210,0
20230619,130400,71628980,15210,15210,15210,15210,64
20230619,130300,70655540,15220,15220,15220,15220,1
20230619,130200,70640320,15220,15220,15220,15220,0
20230619,130100,70640320,15220,15220,15220,15220,5
20230619,130000,70564220,15220,15220,15220,15220,1
20230619,125900,70549000,15220,15220,15220,15220,0
20230619,125800,70549000,15220,15220,15220,15220,0
20230619,125700,70549000,15220,15220,15220,15220,0
20230619,125600,70549000,15220,15220,15220,15220,0
20230619,125500,70549000,15220,15220,15220,15220,0
20230619,125400,70549000,15220,15220,15220,15220,0
20230619,125300,70549000,15220,15220,15220,15220,20
20230619,125200,70244600,15220,15220,15220,15220,0
20230619,125100,70244600,15220,15220,15220,15220,4
20230619,125000,70183720,15220,15220,15220,15220,5
20230619,124900,70107620,15220,15220,15220,15220,2
20230619,124800,70077180,15220,15220,15220,15220,0
20230619,124700,70077180,15220,15220,15220,15220,0
20230619,124600,70077180,15220,15220,15220,15220,0
20230619,124500,70077180,15220,15220,15220,15220,0
20230619,124400,70077180,15220,15220,15220,15220,0
20230619,124300,70077180,15220,15220,15220,15220,0
20230619,124200,70077180,15220,15220,15220,15220,0
20230619,124100,70077180,15220,15220,15220,15220,0
20230619,124000,70077180,15220,15220,15220,15220,0
20230619,123900,70077180,15220,15220,15220,15220,0
20230619,123800,70077180,15220,15220,15220,15220,29
20230619,123700,69635800,15220,15220,15220,15220,5
20230619,123600,69559700,15210,15210,15210,15210,0
20230619,123500,69559700,15210,15210,15210,15210,0
20230619,123400,69559700,15210,15210,15210,15210,0
20230619,123300,69559700,15210,15210,15210,15210,0
20230619,123200,69559700,15210,15210,15210,15210,1
20230619,123100,69544490,15220,15220,15220,15220,0
20230619,123000,69544490,15220,15220,15220,15220,3
20230619,122900,69498830,15220,15220,15220,15220,0
20230619,122800,69498830,15220,15220,15220,15220,11
20230619,122700,69331410,15220,15220,15220,15220,1
20230619,122600,69316190,15210,15210,15210,15210,0
20230619,122500,69316190,15210,15210,15210,15210,0
20230619,122400,69316190,15210,15210,15210,15210,1
20230619,122300,69300980,15220,15220,15220,15220,0
20230619,122200,69300980,15220,15220,15220,15220,0
20230619,122100,69300980,15220,15220,15220,15220,0
20230619,122000,69300980,15220,15220,15220,15220,0
20230619,121900,69300980,15220,15220,15220,15220,2
20230619,121800,69270540,15220,15220,15220,15220,1
20230619,121700,69255320,15210,15210,15210,15210,0
20230619,121600,69255320,15210,15210,15210,15210,0
20230619,121500,69255320,15210,15210,15210,15210,0
20230619,121400,69255320,15210,15210,15210,15210,24
20230619,121300,68890280,15210,15210,15210,15210,0
20230619,121200,68890280,15210,15210,15210,15210,0
20230619,121100,68890280,15210,15210,15210,15210,0
20230619,121000,68890280,15210,15210,15210,15210,0
20230619,120900,68890280,15210,15210,15210,15210,0
20230619,120800,68890280,15210,15210,15210,15210,0
20230619,120700,68890280,15210,15210,15210,15210,17
20230619,120600,68631710,15210,15210,15210,15210,1
20230619,120500,68616500,15200,15200,15200,15200,0
20230619,120400,68616500,15200,15200,15200,15200,0
20230619,120300,68616500,15200,15200,15200,15200,0
20230619,120200,68616500,15200,15200,15200,15200,0
20230619,120100,68616500,15200,15200,15200,15200,0
20230619,120000,68616500,15200,15200,15200,15200,0
20230619,115900,68616500,15200,15200,15200,15200,0
20230619,115800,68616500,15200,15200,15200,15200,0
20230619,115700,68616500,15200,15200,15200,15200,0
20230619,115600,68616500,15200,15200,15200,15200,0
20230619,115500,68616500,15200,15200,15200,15200,3
20230619,115400,68570900,15210,15210,15210,15210,1
20230619,115300,68555690,15200,15200,15200,15200,1
20230619,115200,68540490,15210,15210,15210,15210,0
20230619,115100,68540490,15210,15210,15210,15210,0
20230619,115000,68540490,15210,15210,15210,15210,0
20230619,114900,68540490,15210,15210,15210,15210,10
20230619,114800,68388390,15210,15210,15210,15210,0
20230619,114700,68388390,15210,15210,15210,15210,0
20230619,114600,68388390,15210,15210,15210,15210,1
20230619,114500,68373180,15210,15210,15210,15210,1
20230619,114400,68357970,15200,15200,15200,15200,0
20230619,114300,68357970,15200,15200,15200,15200,598
20230619,114200,59268370,15200,15200,15200,15200,0
20230619,114100,59268370,15200,15200,15200,15200,0
20230619,114000,59268370,15200,15200,15200,15200,22
20230619,113900,58933970,15200,15200,15200,15200,0
20230619,113800,58933970,15200,15200,15200,15200,0
20230619,113700,58933970,15200,15200,15200,15200,0
20230619,113600,58933970,15200,15200,15200,15200,0
20230619,113500,58933970,15200,15200,15200,15200,0
20230619,113400,58933970,15200,15200,15200,15200,1
20230619,113300,58918770,15200,15200,15200,15200,0
20230619,113200,58918770,15200,15200,15200,15200,0
20230619,113100,58918770,15200,15200,15200,15200,0
20230619,113000,58918770,15200,15200,15200,15200,1
20230619,112900,58903570,15200,15200,15200,15200,0
20230619,112800,58903570,15200,15200,15200,15200,1
20230619,112700,58888370,15200,15200,15200,15200,1
20230619,112600,58873170,15200,15200,15200,15200,0
20230619,112500,58873170,15200,15200,15200,15200,0
20230619,112400,58873170,15200,15200,15200,15200,0
20230619,112300,58873170,15200,15200,15200,15200,0
20230619,112200,58873170,15200,15200,15200,15200,1
20230619,112100,58857970,15200,15200,15200,15200,0
20230619,112000,58857970,15200,15200,15200,15200,0
20230619,111900,58857970,15200,15200,15200,15200,0
20230619,111800,58857970,15200,15200,15200,15200,0
20230619,111700,58857970,15200,15200,15200,15200,0
20230619,111600,58857970,15200,15200,15200,15200,0
20230619,111500,58857970,15200,15200,15200,15200,4
20230619,111400,58797170,15200,15200,15200,15200,0
20230619,111300,58797170,15200,15200,15200,15200,0
20230619,111200,58797170,15200,15200,15200,15200,0
20230619,111100,58797170,15200,15200,15200,15200,0
20230619,111000,58797170,15200,15200,15200,15200,1
20230619,110900,58781970,15200,15200,15200,15200,1
20230619,110800,58766770,15200,15200,15200,15200,1
20230619,110700,58751570,15190,15190,15190,15190,0
20230619,110600,58751570,15190,15190,15190,15190,0
20230619,110500,58751570,15190,15190,15190,15190,1
20230619,110400,58736380,15200,15240,15240,15200,534
20230619,110300,50613660,15240,15240,15240,15240,0
20230619,110200,50613660,15240,15240,15240,15240,0
20230619,110100,50613660,15240,15240,15240,15240,0
20230619,110000,50613660,15240,15240,15240,15240,0
20230619,105900,50613660,15240,15240,15240,15240,0
20230619,105800,50613660,15240,15240,15240,15240,0
20230619,105700,50613660,15240,15240,15240,15240,0
20230619,105600,50613660,15240,15240,15240,15240,0
20230619,105500,50613660,15240,15240,15240,15240,0
20230619,105400,50613660,15240,15240,15240,15240,0
20230619,105300,50613660,15240,15240,15240,15240,0
20230619,105200,50613660,15240,15240,15240,15240,1
20230619,105100,50598420,15230,15230,15230,15230,0
20230619,105000,50598420,15230,15230,15230,15230,1
20230619,104900,50583190,15260,15260,15260,15260,0
20230619,104800,50583190,15260,15260,15260,15260,0
20230619,104700,50583190,15260,15260,15260,15260,0
20230619,104600,50583190,15260,15260,15260,15260,0
20230619,104500,50583190,15260,15260,15260,15260,0
20230619,104400,50583190,15260,15260,15260,15260,0
20230619,104300,50583190,15260,15260,15260,15260,0
20230619,104200,50583190,15260,15260,15260,15260,0
20230619,104100,50583190,15260,15260,15260,15260,3
20230619,104000,50537410,15260,15260,15260,15260,0
20230619,103900,50537410,15260,15260,15260,15260,0
20230619,103800,50537410,15260,15230,15260,15220,20
20230619,103700,50232960,15220,15220,15220,15220,0
20230619,103600,50232960,15220,15220,15220,15220,0
20230619,103500,50232960,15220,15220,15220,15220,0
20230619,103400,50232960,15220,15220,15220,15220,0
20230619,103300,50232960,15220,15220,15220,15220,0
20230619,103200,50232960,15220,15220,15220,15220,0
20230619,103100,50232960,15220,15220,15220,15220,0
20230619,103000,50232960,15220,15220,15220,15220,0
20230619,102900,50232960,15220,15220,15220,15220,0
20230619,102800,50232960,15220,15220,15220,15220,10
20230619,102700,50080760,15260,15220,15260,15220,2
20230619,102600,50050280,15260,15260,15260,15260,0
20230619,102500,50050280,15260,15260,15260,15260,1
20230619,102400,50035020,15260,15260,15260,15260,0
20230619,102300,50035020,15260,15260,15260,15260,0
20230619,102200,50035020,15260,15260,15260,15260,0
20230619,102100,50035020,15260,15260,15260,15260,1
20230619,102000,50019760,15290,15230,15350,15230,1604
20230619,101900,25475040,15220,15220,15220,15220,0
20230619,101800,25475040,15220,15210,15220,15210,24
20230619,101700,25109940,15210,15210,15210,15210,138
20230619,101600,23010960,15200,15200,15200,15200,5
20230619,101500,22934960,15190,15190,15190,15190,0
20230619,101400,22934960,15190,15190,15190,15190,27
20230619,101300,22524830,15200,15200,15200,15200,0
20230619,101200,22524830,15200,15200,15200,15200,0
20230619,101100,22524830,15200,15200,15200,15200,0
20230619,101000,22524830,15200,15200,15200,15200,14
20230619,100900,22312030,15190,15190,15190,15190,0
20230619,100800,22312030,15190,15190,15190,15190,0
20230619,100700,22312030,15190,15190,15190,15190,17
20230619,100600,22053800,15190,15190,15190,15190,60
20230619,100500,21142400,15200,15200,15200,15200,7
20230619,100400,21036000,15210,15210,15210,15210,110
20230619,100300,19362900,15210,15210,15210,15210,0
20230619,100200,19362900,15210,15210,15210,15210,0
20230619,100100,19362900,15210,15210,15210,15210,2
20230619,100000,19332480,15190,15190,15190,15190,0
20230619,095900,19332480,15190,15190,15190,15190,0
20230619,095800,19332480,15190,15190,15190,15190,0
20230619,095700,19332480,15190,15190,15190,15190,0
20230619,095600,19332480,15190,15190,15190,15190,0
20230619,095500,19332480,15190,15190,15190,15190,3
20230619,095400,19286910,15200,15200,15200,15200,16
20230619,095300,19043710,15210,15210,15210,15210,0
20230619,095200,19043710,15210,15210,15210,15210,0
20230619,095100,19043710,15210,15210,15210,15210,0
20230619,095000,19043710,15210,15210,15210,15210,0
20230619,094900,19043710,15210,15210,15210,15210,0
20230619,094800,19043710,15210,15210,15210,15210,0
20230619,094700,19043710,15210,15210,15210,15210,0
20230619,094600,19043710,15210,15210,15210,15210,0
20230619,094500,19043710,15210,15210,15210,15210,0
20230619,094400,19043710,15210,15210,15210,15210,1
20230619,094300,19028500,15210,15210,15210,15210,1
20230619,094200,19013290,15190,15190,15190,15190,0
20230619,094100,19013290,15190,15190,15190,15190,0
20230619,094000,19013290,15190,15190,15190,15190,0
20230619,093900,19013290,15190,15210,15210,15190,5
20230619,093800,18937320,15210,15210,15210,15210,10
20230619,093700,18785220,15210,15210,15210,15210,2
20230619,093600,18754800,15210,15210,15210,15210,5
20230619,093500,18678750,15210,15210,15210,15210,2
20230619,093400,18648330,15210,15210,15210,15210,0
20230619,093300,18648330,15210,15210,15210,15210,2
20230619,093200,18617910,15180,15180,15180,15180,0
20230619,093100,18617910,15180,15210,15210,15180,35
20230619,093000,18085710,15210,15210,15210,15210,1
20230619,092900,18070500,15180,15180,15180,15180,1
20230619,092800,18055320,15210,15210,15210,15210,2
20230619,092700,18024900,15210,15210,15210,15210,0
20230619,092600,18024900,15210,15210,15210,15210,0
20230619,092500,18024900,15210,15210,15210,15210,1
20230619,092400,18009690,15210,15210,15210,15210,0
20230619,092300,18009690,15210,15210,15210,15210,0
20230619,092200,18009690,15210,15210,15210,15210,1
20230619,092100,17994480,15170,15170,15170,15170,9
20230619,092000,17857950,15210,15210,15210,15210,1
20230619,091900,17842740,15210,15200,15210,15200,59
20230619,091800,16945830,15210,15210,15210,15210,4
20230619,091700,16884990,15170,15170,15170,15170,0
20230619,091600,16884990,15170,15180,15180,15170,25
20230619,091500,16505670,15180,15200,15200,15180,68
20230619,091400,15473230,15200,15210,15210,15200,7
20230619,091300,15366820,15210,15210,15210,15210,0
20230619,091200,15366820,15210,15220,15220,15210,16
20230619,091100,15123330,15220,15220,15220,15220,20
20230619,091000,14818930,15210,15240,15250,15210,23
20230619,090900,14468420,15250,15250,15250,15250,0
20230619,090800,14468420,15250,15260,15260,15250,31
20230619,090700,13995370,15260,15260,15260,15260,1
20230619,090600,13980110,15280,15280,15280,15280,2
20230619,090500,13949550,15290,15220,15290,15220,31
20230619,090400,13477520,15180,15180,15180,15180,4
20230619,090300,13416800,15170,15190,15190,15170,36
20230619,090200,12870060,15180,15220,15220,15180,102
20230619,090100,11319670,15280,15240,15280,15220,33
20230619,090000,10816500,15260,15300,15300,15260,705