KissMeData/084670/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184500,15187590,15790,15790,15790,15790,16
20230613,184400,15187590,15790,15790,15790,15790,0
20230613,184300,15187590,15790,15790,15790,15790,0
20230613,184200,15187590,15790,15790,15790,15790,0
20230613,184100,15187590,15790,15790,15790,15790,0
20230613,184000,15187590,15790,15790,15790,15790,0
20230613,183900,15187590,15790,15790,15790,15790,0
20230613,183800,15187590,15790,15790,15790,15790,0
20230613,183700,15187590,15790,15790,15790,15790,0
20230613,183600,15187590,15790,15790,15790,15790,0
20230613,183500,15187590,15790,15790,15790,15790,0
20230613,183400,15187590,15790,15790,15790,15790,0
20230613,183300,15187590,15790,15790,15790,15790,0
20230613,183200,15187590,15790,15790,15790,15790,0
20230613,183100,15187590,15790,15790,15790,15790,0
20230613,183000,15187590,15790,15790,15790,15790,0
20230613,182900,15187590,15790,15790,15790,15790,0
20230613,182800,15187590,15790,15790,15790,15790,0
20230613,182700,15187590,15790,15790,15790,15790,0
20230613,182600,15187590,15790,15790,15790,15790,0
20230613,182500,15187590,15790,15790,15790,15790,0
20230613,182400,15187590,15790,15790,15790,15790,0
20230613,182300,15187590,15790,15790,15790,15790,0
20230613,182200,15187590,15790,15790,15790,15790,0
20230613,182100,15187590,15790,15790,15790,15790,0
20230613,182000,15187590,15790,15790,15790,15790,0
20230613,181900,15187590,15790,15790,15790,15790,0
20230613,181800,15187590,15790,15790,15790,15790,0
20230613,181700,15187590,15790,15790,15790,15790,0
20230613,181600,15187590,15790,15790,15790,15790,0
20230613,181500,15187590,15790,15790,15790,15790,16
20230613,181400,15187590,15790,15790,15790,15790,0
20230613,181300,15187590,15790,15790,15790,15790,0
20230613,181200,15187590,15790,15790,15790,15790,0
20230613,181100,15187590,15790,15790,15790,15790,0
20230613,181000,15187590,15790,15790,15790,15790,0
20230613,180900,15187590,15790,15790,15790,15790,0
20230613,180800,15187590,15790,15790,15790,15790,0
20230613,180700,15187590,15790,15790,15790,15790,0
20230613,180600,15187590,15790,15790,15790,15790,0
20230613,180500,15187590,15790,15790,15790,15790,0
20230613,180400,15187590,15790,15790,15790,15790,0
20230613,180300,15187590,15790,15790,15790,15790,0
20230613,180200,15187590,15790,15790,15790,15790,0
20230613,180100,15187590,15790,15790,15790,15790,0
20230613,180000,15187590,15790,15790,15790,15790,0
20230613,175900,15187590,15790,15790,15790,15790,0
20230613,175800,15187590,15790,15790,15790,15790,0
20230613,175700,15187590,15790,15790,15790,15790,0
20230613,175600,15187590,15790,15790,15790,15790,0
20230613,175500,15187590,15790,15790,15790,15790,0
20230613,175400,15187590,15790,15790,15790,15790,0
20230613,175300,15187590,15790,15790,15790,15790,0
20230613,175200,15187590,15790,15790,15790,15790,0
20230613,175100,15187590,15790,15790,15790,15790,0
20230613,175000,15187590,15790,15790,15790,15790,0
20230613,174900,15187590,15790,15790,15790,15790,0
20230613,174800,15187590,15790,15790,15790,15790,0
20230613,174700,15187590,15790,15790,15790,15790,0
20230613,174600,15187590,15790,15790,15790,15790,0
20230613,174500,15187590,15790,15790,15790,15790,16
20230613,174400,15187590,15790,15790,15790,15790,0
20230613,174300,15187590,15790,15790,15790,15790,0
20230613,174200,15187590,15790,15790,15790,15790,0
20230613,174100,15187590,15790,15790,15790,15790,0
20230613,174000,15187590,15790,15790,15790,15790,0
20230613,173900,15187590,15790,15790,15790,15790,0
20230613,173800,15187590,15790,15790,15790,15790,0
20230613,173700,15187590,15790,15790,15790,15790,0
20230613,173600,15187590,15790,15790,15790,15790,0
20230613,173500,15187590,15790,15790,15790,15790,0
20230613,173400,15187590,15790,15790,15790,15790,0
20230613,173300,15187590,15790,15790,15790,15790,0
20230613,173200,15187590,15790,15790,15790,15790,0
20230613,173100,15187590,15790,15790,15790,15790,0
20230613,173000,15187590,15790,15790,15790,15790,0
20230613,172900,15187590,15790,15790,15790,15790,0
20230613,172800,15187590,15790,15790,15790,15790,0
20230613,172700,15187590,15790,15790,15790,15790,0
20230613,172600,15187590,15790,15790,15790,15790,0
20230613,172500,15187590,15790,15790,15790,15790,0
20230613,172400,15187590,15790,15790,15790,15790,0
20230613,172300,15187590,15790,15790,15790,15790,0
20230613,172200,15187590,15790,15790,15790,15790,0
20230613,172100,15187590,15790,15790,15790,15790,0
20230613,172000,15187590,15790,15790,15790,15790,0
20230613,171900,15187590,15790,15790,15790,15790,0
20230613,171800,15187590,15790,15790,15790,15790,0
20230613,171700,15187590,15790,15790,15790,15790,0
20230613,171600,15187590,15790,15790,15790,15790,0
20230613,171500,15187590,15790,15790,15790,15790,16
20230613,171400,15187590,15790,15790,15790,15790,0
20230613,171300,15187590,15790,15790,15790,15790,0
20230613,171200,15187590,15790,15790,15790,15790,0
20230613,171100,15187590,15790,15790,15790,15790,0
20230613,171000,15187590,15790,15790,15790,15790,0
20230613,170900,15187590,15790,15790,15790,15790,0
20230613,170800,15187590,15790,15790,15790,15790,0
20230613,170700,15187590,15790,15790,15790,15790,0
20230613,170600,15187590,15790,15790,15790,15790,0
20230613,170500,15187590,15790,15790,15790,15790,0
20230613,170400,15187590,15790,15790,15790,15790,0
20230613,170300,15187590,15790,15790,15790,15790,0
20230613,170200,15187590,15790,15790,15790,15790,0
20230613,170100,15187590,15790,15790,15790,15790,0
20230613,170000,15187590,15790,15790,15790,15790,0
20230613,165900,15187590,15790,15790,15790,15790,0
20230613,165800,15187590,15790,15790,15790,15790,0
20230613,165700,15187590,15790,15790,15790,15790,0
20230613,165600,15187590,15790,15790,15790,15790,0
20230613,165500,15187590,15790,15790,15790,15790,0
20230613,165400,15187590,15790,15790,15790,15790,0
20230613,165300,15187590,15790,15790,15790,15790,0
20230613,165200,15187590,15790,15790,15790,15790,0
20230613,165100,15187590,15790,15790,15790,15790,0
20230613,165000,15187590,15790,15790,15790,15790,0
20230613,164900,15187590,15790,15790,15790,15790,0
20230613,164800,15187590,15790,15790,15790,15790,0
20230613,164700,15187590,15790,15790,15790,15790,0
20230613,164600,15187590,15790,15790,15790,15790,0
20230613,164500,15187590,15790,15790,15790,15790,16
20230613,164400,15187590,15790,15790,15790,15790,0
20230613,164300,15187590,15790,15790,15790,15790,0
20230613,164200,15187590,15790,15790,15790,15790,0
20230613,164100,15187590,15790,15790,15790,15790,0
20230613,164000,15187590,15790,15790,15790,15790,0
20230613,163900,15187590,15790,15790,15790,15790,0
20230613,163800,15187590,15790,15790,15790,15790,0
20230613,163700,15187590,15790,15790,15790,15790,0
20230613,163600,15187590,15790,15790,15790,15790,0
20230613,163500,15187590,15790,15790,15790,15790,0
20230613,163400,15187590,15790,15790,15790,15790,0
20230613,163300,15187590,15790,15790,15790,15790,0
20230613,163200,15187590,15790,15790,15790,15790,0
20230613,163100,15187590,15790,15790,15790,15790,0
20230613,163000,15187590,15790,15790,15790,15790,0
20230613,162900,15187590,15790,15790,15790,15790,0
20230613,162800,15187590,15790,15790,15790,15790,0
20230613,162700,15187590,15790,15790,15790,15790,0
20230613,162600,15187590,15790,15790,15790,15790,0
20230613,162500,15187590,15790,15790,15790,15790,0
20230613,162400,15187590,15790,15790,15790,15790,0
20230613,162300,15187590,15790,15790,15790,15790,0
20230613,162200,15187590,15790,15790,15790,15790,0
20230613,162100,15187590,15790,15790,15790,15790,0
20230613,162000,15187590,15790,15790,15790,15790,0
20230613,161900,15187590,15790,15790,15790,15790,0
20230613,161800,15187590,15790,15790,15790,15790,0
20230613,161700,15187590,15790,15790,15790,15790,0
20230613,161600,15187590,15790,15790,15790,15790,0
20230613,161500,15187590,15790,15790,15790,15790,16
20230613,161400,15187590,15790,15790,15790,15790,0
20230613,161300,15187590,15790,15790,15790,15790,0
20230613,161200,15187590,15790,15790,15790,15790,0
20230613,161100,15187590,15790,15790,15790,15790,0
20230613,161000,15187590,15790,15790,15790,15790,0
20230613,160900,15187590,15790,15790,15790,15790,0
20230613,160800,15187590,15790,15790,15790,15790,0
20230613,160700,15187590,15790,15790,15790,15790,0
20230613,160600,15187590,15790,15790,15790,15790,0
20230613,160500,15187590,15790,15790,15790,15790,0
20230613,160400,15187590,15790,15790,15790,15790,0
20230613,160300,15187590,15790,15790,15790,15790,0
20230613,160200,15187590,15790,15790,15790,15790,0
20230613,160100,15187590,15790,15790,15790,15790,0
20230613,160000,15187590,15790,15790,15790,15790,0
20230613,155900,15187590,15790,15790,15790,15790,0
20230613,155800,15187590,15790,15790,15790,15790,0
20230613,155700,15187590,15790,15790,15790,15790,0
20230613,155600,15187590,15790,15790,15790,15790,0
20230613,155500,15187590,15790,15790,15790,15790,0
20230613,155400,15187590,15790,15790,15790,15790,0
20230613,155300,15187590,15790,15790,15790,15790,0
20230613,155200,15187590,15790,15790,15790,15790,0
20230613,155100,15187590,15790,15790,15790,15790,0
20230613,155000,15187590,15790,15790,15790,15790,0
20230613,154900,15187590,15790,15790,15790,15790,0
20230613,154800,15187590,15790,15790,15790,15790,0
20230613,154700,15187590,15790,15790,15790,15790,0
20230613,154600,15187590,15790,15790,15790,15790,0
20230613,154500,15187590,15790,15790,15790,15790,16
20230613,154400,15187590,15790,15790,15790,15790,0
20230613,154300,15187590,15790,15790,15790,15790,0
20230613,154200,15187590,15790,15790,15790,15790,0
20230613,154100,15187590,15790,15790,15790,15790,0
20230613,154000,15187590,15790,15790,15790,15790,0
20230613,153900,15187590,15790,15790,15790,15790,0
20230613,153800,15187590,15790,15790,15790,15790,0
20230613,153700,15187590,15790,15790,15790,15790,0
20230613,153600,15187590,15790,15790,15790,15790,0
20230613,153500,15187590,15790,15790,15790,15790,0
20230613,153400,15187590,15790,15790,15790,15790,0
20230613,153300,15187590,15790,15790,15790,15790,0
20230613,153200,15187590,15790,15790,15790,15790,0
20230613,153100,15187590,15790,15790,15790,15790,0
20230613,153000,15187590,15790,15790,15790,15790,16
20230613,152900,14934950,15780,15780,15780,15780,0
20230613,152800,14934950,15780,15780,15780,15780,0
20230613,152700,14934950,15780,15780,15780,15780,0
20230613,152600,14934950,15780,15780,15780,15780,0
20230613,152500,14934950,15780,15780,15780,15780,0
20230613,152400,14934950,15780,15780,15780,15780,0
20230613,152300,14934950,15780,15780,15780,15780,0
20230613,152200,14934950,15780,15780,15780,15780,0
20230613,152100,14934950,15780,15780,15780,15780,0
20230613,152000,14934950,15780,15780,15780,15780,0
20230613,151900,14934950,15780,15780,15780,15780,0
20230613,151800,14934950,15780,15780,15780,15780,0
20230613,151700,14934950,15780,15780,15780,15780,0
20230613,151600,14934950,15780,15780,15780,15780,0
20230613,151500,14934950,15780,15780,15780,15780,0
20230613,151400,14934950,15780,15780,15780,15780,0
20230613,151300,14934950,15780,15780,15780,15780,0
20230613,151200,14934950,15780,15780,15780,15780,0
20230613,151100,14934950,15780,15780,15780,15780,0
20230613,151000,14934950,15780,15780,15780,15780,0
20230613,150900,14934950,15780,15780,15780,15780,0
20230613,150800,14934950,15780,15780,15780,15780,0
20230613,150700,14934950,15780,15780,15780,15780,0
20230613,150600,14934950,15780,15780,15780,15780,1
20230613,150500,14919170,15740,15780,15780,15740,299
20230613,150400,10212680,15790,15790,15790,15790,0
20230613,150300,10212680,15790,15790,15790,15790,0
20230613,150200,10212680,15790,15790,15790,15790,0
20230613,150100,10212680,15790,15790,15790,15790,0
20230613,150000,10212680,15790,15790,15790,15790,0
20230613,145900,10212680,15790,15790,15790,15790,0
20230613,145800,10212680,15790,15790,15790,15790,0
20230613,145700,10212680,15790,15790,15790,15790,0
20230613,145600,10212680,15790,15790,15790,15790,0
20230613,145500,10212680,15790,15790,15790,15790,0
20230613,145400,10212680,15790,15790,15790,15790,0
20230613,145300,10212680,15790,15790,15790,15790,0
20230613,145200,10212680,15790,15790,15790,15790,50
20230613,145100,9423180,15790,15790,15790,15790,0
20230613,145000,9423180,15790,15790,15790,15790,0
20230613,144900,9423180,15790,15790,15790,15790,0
20230613,144800,9423180,15790,15790,15790,15790,0
20230613,144700,9423180,15790,15790,15790,15790,0
20230613,144600,9423180,15790,15790,15790,15790,0
20230613,144500,9423180,15790,15790,15790,15790,0
20230613,144400,9423180,15790,15790,15790,15790,0
20230613,144300,9423180,15790,15790,15790,15790,0
20230613,144200,9423180,15790,15790,15790,15790,1
20230613,144100,9407390,15790,15790,15790,15790,0
20230613,144000,9407390,15790,15790,15790,15790,0
20230613,143900,9407390,15790,15790,15790,15790,0
20230613,143800,9407390,15790,15790,15790,15790,0
20230613,143700,9407390,15790,15790,15790,15790,0
20230613,143600,9407390,15790,15790,15790,15790,1
20230613,143500,9391600,15800,15800,15800,15800,0
20230613,143400,9391600,15800,15800,15800,15800,0
20230613,143300,9391600,15800,15800,15800,15800,0
20230613,143200,9391600,15800,15800,15800,15800,0
20230613,143100,9391600,15800,15800,15800,15800,0
20230613,143000,9391600,15800,15800,15800,15800,0
20230613,142900,9391600,15800,15800,15800,15800,7
20230613,142800,9281000,15800,15800,15800,15800,0
20230613,142700,9281000,15800,15800,15800,15800,0
20230613,142600,9281000,15800,15800,15800,15800,0
20230613,142500,9281000,15800,15800,15800,15800,0
20230613,142400,9281000,15800,15800,15800,15800,0
20230613,142300,9281000,15800,15780,15800,15780,2
20230613,142200,9249420,15790,15790,15790,15790,3
20230613,142100,9202050,15800,15800,15800,15800,0
20230613,142000,9202050,15800,15800,15800,15800,64
20230613,141900,8190850,15800,15800,15800,15800,0
20230613,141800,8190850,15800,15800,15800,15800,0
20230613,141700,8190850,15800,15800,15800,15800,2
20230613,141600,8159250,15800,15800,15800,15800,0
20230613,141500,8159250,15800,15800,15800,15800,0
20230613,141400,8159250,15800,15800,15800,15800,0
20230613,141300,8159250,15800,15800,15800,15800,0
20230613,141200,8159250,15800,15800,15800,15800,0
20230613,141100,8159250,15800,15800,15800,15800,1
20230613,141000,8143450,15800,15800,15800,15800,0
20230613,140900,8143450,15800,15800,15800,15800,2
20230613,140800,8111850,15800,15800,15800,15800,0
20230613,140700,8111850,15800,15800,15800,15800,1
20230613,140600,8096050,15820,15820,15820,15820,0
20230613,140500,8096050,15820,15820,15820,15820,0
20230613,140400,8096050,15820,15800,15820,15800,2
20230613,140300,8064430,15820,15800,15820,15800,2
20230613,140200,8032810,15820,15820,15820,15820,0
20230613,140100,8032810,15820,15820,15820,15820,0
20230613,140000,8032810,15820,15820,15820,15820,0
20230613,135900,8032810,15820,15820,15820,15820,0
20230613,135800,8032810,15820,15820,15820,15820,0
20230613,135700,8032810,15820,15820,15820,15820,0
20230613,135600,8032810,15820,15820,15820,15820,0
20230613,135500,8032810,15820,15820,15820,15820,0
20230613,135400,8032810,15820,15820,15820,15820,0
20230613,135300,8032810,15820,15820,15820,15820,0
20230613,135200,8032810,15820,15820,15820,15820,0
20230613,135100,8032810,15820,15820,15820,15820,0
20230613,135000,8032810,15820,15820,15820,15820,0
20230613,134900,8032810,15820,15820,15820,15820,0
20230613,134800,8032810,15820,15820,15820,15820,0
20230613,134700,8032810,15820,15820,15820,15820,0
20230613,134600,8032810,15820,15820,15820,15820,0
20230613,134500,8032810,15820,15820,15820,15820,0
20230613,134400,8032810,15820,15820,15820,15820,0
20230613,134300,8032810,15820,15820,15820,15820,0
20230613,134200,8032810,15820,15820,15820,15820,0
20230613,134100,8032810,15820,15820,15820,15820,2
20230613,134000,8001170,15820,15770,15820,15770,56
20230613,133900,7117810,15770,15770,15770,15770,1
20230613,133800,7102040,15770,15770,15770,15770,0
20230613,133700,7102040,15770,15770,15770,15770,0
20230613,133600,7102040,15770,15770,15770,15770,0
20230613,133500,7102040,15770,15770,15770,15770,0
20230613,133400,7102040,15770,15770,15770,15770,0
20230613,133300,7102040,15770,15770,15770,15770,0
20230613,133200,7102040,15770,15770,15770,15770,0
20230613,133100,7102040,15770,15770,15770,15770,0
20230613,133000,7102040,15770,15770,15770,15770,0
20230613,132900,7102040,15770,15770,15770,15770,0
20230613,132800,7102040,15770,15770,15770,15770,0
20230613,132700,7102040,15770,15770,15770,15770,0
20230613,132600,7102040,15770,15770,15770,15770,0
20230613,132500,7102040,15770,15770,15770,15770,0
20230613,132400,7102040,15770,15770,15770,15770,0
20230613,132300,7102040,15770,15770,15770,15770,0
20230613,132200,7102040,15770,15770,15770,15770,0
20230613,132100,7102040,15770,15770,15770,15770,0
20230613,132000,7102040,15770,15770,15770,15770,0
20230613,131900,7102040,15770,15770,15770,15770,0
20230613,131800,7102040,15770,15770,15770,15770,0
20230613,131700,7102040,15770,15770,15770,15770,0
20230613,131600,7102040,15770,15770,15770,15770,0
20230613,131500,7102040,15770,15770,15770,15770,0
20230613,131400,7102040,15770,15770,15770,15770,0
20230613,131300,7102040,15770,15770,15770,15770,0
20230613,131200,7102040,15770,15770,15770,15770,0
20230613,131100,7102040,15770,15770,15770,15770,0
20230613,131000,7102040,15770,15770,15770,15770,0
20230613,130900,7102040,15770,15770,15770,15770,0
20230613,130800,7102040,15770,15770,15770,15770,0
20230613,130700,7102040,15770,15770,15770,15770,0
20230613,130600,7102040,15770,15770,15770,15770,2
20230613,130500,7070500,15770,15770,15770,15770,0
20230613,130400,7070500,15770,15770,15770,15770,0
20230613,130300,7070500,15770,15770,15770,15770,2
20230613,130200,7038960,15760,15760,15760,15760,0
20230613,130100,7038960,15760,15760,15760,15760,0
20230613,130000,7038960,15760,15760,15760,15760,0
20230613,125900,7038960,15760,15760,15760,15760,0
20230613,125800,7038960,15760,15760,15760,15760,0
20230613,125700,7038960,15760,15760,15760,15760,0
20230613,125600,7038960,15760,15760,15760,15760,0
20230613,125500,7038960,15760,15760,15760,15760,0
20230613,125400,7038960,15760,15760,15760,15760,0
20230613,125300,7038960,15760,15760,15760,15760,0
20230613,125200,7038960,15760,15760,15760,15760,0
20230613,125100,7038960,15760,15760,15760,15760,1
20230613,125000,7023200,15770,15770,15770,15770,0
20230613,124900,7023200,15770,15770,15770,15770,0
20230613,124800,7023200,15770,15770,15770,15770,1
20230613,124700,7007430,15770,15770,15770,15770,0
20230613,124600,7007430,15770,15770,15770,15770,0
20230613,124500,7007430,15770,15770,15770,15770,0
20230613,124400,7007430,15770,15770,15770,15770,0
20230613,124300,7007430,15770,15770,15770,15770,0
20230613,124200,7007430,15770,15770,15770,15770,0
20230613,124100,7007430,15770,15770,15770,15770,0
20230613,124000,7007430,15770,15770,15770,15770,0
20230613,123900,7007430,15770,15770,15770,15770,0
20230613,123800,7007430,15770,15770,15770,15770,0
20230613,123700,7007430,15770,15770,15770,15770,0
20230613,123600,7007430,15770,15770,15770,15770,0
20230613,123500,7007430,15770,15770,15770,15770,0
20230613,123400,7007430,15770,15770,15770,15770,0
20230613,123300,7007430,15770,15770,15770,15770,0
20230613,123200,7007430,15770,15770,15770,15770,0
20230613,123100,7007430,15770,15770,15770,15770,10
20230613,123000,6849730,15770,15770,15770,15770,0
20230613,122900,6849730,15770,15770,15770,15770,0
20230613,122800,6849730,15770,15770,15770,15770,0
20230613,122700,6849730,15770,15770,15770,15770,0
20230613,122600,6849730,15770,15770,15770,15770,1
20230613,122500,6833960,15770,15770,15770,15770,0
20230613,122400,6833960,15770,15770,15770,15770,0
20230613,122300,6833960,15770,15770,15770,15770,0
20230613,122200,6833960,15770,15770,15770,15770,0
20230613,122100,6833960,15770,15770,15770,15770,0
20230613,122000,6833960,15770,15770,15770,15770,0
20230613,121900,6833960,15770,15770,15770,15770,0
20230613,121800,6833960,15770,15770,15770,15770,0
20230613,121700,6833960,15770,15770,15770,15770,0
20230613,121600,6833960,15770,15770,15770,15770,0
20230613,121500,6833960,15770,15770,15770,15770,0
20230613,121400,6833960,15770,15770,15770,15770,0
20230613,121300,6833960,15770,15770,15770,15770,0
20230613,121200,6833960,15770,15770,15770,15770,0
20230613,121100,6833960,15770,15770,15770,15770,0
20230613,121000,6833960,15770,15770,15770,15770,0
20230613,120900,6833960,15770,15770,15770,15770,0
20230613,120800,6833960,15770,15770,15770,15770,0
20230613,120700,6833960,15770,15770,15770,15770,0
20230613,120600,6833960,15770,15770,15770,15770,0
20230613,120500,6833960,15770,15770,15770,15770,0
20230613,120400,6833960,15770,15770,15770,15770,0
20230613,120300,6833960,15770,15770,15770,15770,0
20230613,120200,6833960,15770,15770,15770,15770,0
20230613,120100,6833960,15770,15770,15770,15770,0
20230613,120000,6833960,15770,15770,15770,15770,1
20230613,115900,6818190,15770,15770,15770,15770,0
20230613,115800,6818190,15770,15770,15770,15770,0
20230613,115700,6818190,15770,15770,15770,15770,0
20230613,115600,6818190,15770,15770,15770,15770,0
20230613,115500,6818190,15770,15770,15770,15770,0
20230613,115400,6818190,15770,15770,15770,15770,0
20230613,115300,6818190,15770,15770,15770,15770,0
20230613,115200,6818190,15770,15770,15770,15770,0
20230613,115100,6818190,15770,15770,15770,15770,0
20230613,115000,6818190,15770,15770,15770,15770,0
20230613,114900,6818190,15770,15770,15770,15770,0
20230613,114800,6818190,15770,15770,15770,15770,0
20230613,114700,6818190,15770,15770,15770,15770,1
20230613,114600,6802420,15770,15770,15770,15770,0
20230613,114500,6802420,15770,15770,15770,15770,0
20230613,114400,6802420,15770,15770,15770,15770,1
20230613,114300,6786650,15770,15770,15770,15770,0
20230613,114200,6786650,15770,15770,15770,15770,0
20230613,114100,6786650,15770,15770,15770,15770,0
20230613,114000,6786650,15770,15770,15770,15770,0
20230613,113900,6786650,15770,15770,15770,15770,0
20230613,113800,6786650,15770,15770,15770,15770,1
20230613,113700,6770880,15770,15770,15770,15770,0
20230613,113600,6770880,15770,15770,15770,15770,0
20230613,113500,6770880,15770,15770,15770,15770,0
20230613,113400,6770880,15770,15770,15770,15770,0
20230613,113300,6770880,15770,15770,15770,15770,0
20230613,113200,6770880,15770,15770,15770,15770,0
20230613,113100,6770880,15770,15770,15770,15770,0
20230613,113000,6770880,15770,15770,15770,15770,0
20230613,112900,6770880,15770,15770,15770,15770,0
20230613,112800,6770880,15770,15770,15770,15770,0
20230613,112700,6770880,15770,15770,15770,15770,0
20230613,112600,6770880,15770,15770,15770,15770,0
20230613,112500,6770880,15770,15770,15770,15770,0
20230613,112400,6770880,15770,15770,15770,15770,0
20230613,112300,6770880,15770,15770,15770,15770,0
20230613,112200,6770880,15770,15770,15770,15770,0
20230613,112100,6770880,15770,15770,15770,15770,0
20230613,112000,6770880,15770,15770,15770,15770,0
20230613,111900,6770880,15770,15770,15770,15770,0
20230613,111800,6770880,15770,15770,15770,15770,0
20230613,111700,6770880,15770,15770,15770,15770,0
20230613,111600,6770880,15770,15770,15770,15770,0
20230613,111500,6770880,15770,15770,15770,15770,0
20230613,111400,6770880,15770,15770,15770,15770,0
20230613,111300,6770880,15770,15770,15770,15770,0
20230613,111200,6770880,15770,15770,15770,15770,2
20230613,111100,6739340,15770,15770,15770,15770,1
20230613,111000,6723570,15770,15770,15770,15770,0
20230613,110900,6723570,15770,15770,15770,15770,0
20230613,110800,6723570,15770,15770,15770,15770,0
20230613,110700,6723570,15770,15770,15770,15770,0
20230613,110600,6723570,15770,15770,15770,15770,0
20230613,110500,6723570,15770,15770,15770,15770,1
20230613,110400,6707800,15770,15770,15770,15770,0
20230613,110300,6707800,15770,15770,15770,15770,0
20230613,110200,6707800,15770,15770,15770,15770,0
20230613,110100,6707800,15770,15770,15770,15770,2
20230613,110000,6676260,15770,15760,15770,15760,32
20230613,105900,6171920,15730,15730,15730,15730,0
20230613,105800,6171920,15730,15730,15730,15730,0
20230613,105700,6171920,15730,15760,15760,15730,190
20230613,105600,3178260,15770,15770,15770,15770,0
20230613,105500,3178260,15770,15770,15770,15770,0
20230613,105400,3178260,15770,15770,15770,15770,0
20230613,105300,3178260,15770,15770,15770,15770,0
20230613,105200,3178260,15770,15770,15770,15770,0
20230613,105100,3178260,15770,15770,15770,15770,1
20230613,105000,3162490,15760,15760,15760,15760,0
20230613,104900,3162490,15760,15760,15760,15760,2
20230613,104800,3130970,15770,15770,15770,15770,0
20230613,104700,3130970,15770,15770,15770,15770,0
20230613,104600,3130970,15770,15770,15770,15770,0
20230613,104500,3130970,15770,15770,15770,15770,0
20230613,104400,3130970,15770,15770,15770,15770,0
20230613,104300,3130970,15770,15770,15770,15770,0
20230613,104200,3130970,15770,15770,15770,15770,0
20230613,104100,3130970,15770,15770,15770,15770,0
20230613,104000,3130970,15770,15770,15770,15770,0
20230613,103900,3130970,15770,15770,15770,15770,0
20230613,103800,3130970,15770,15770,15770,15770,0
20230613,103700,3130970,15770,15770,15770,15770,0
20230613,103600,3130970,15770,15770,15770,15770,0
20230613,103500,3130970,15770,15770,15770,15770,0
20230613,103400,3130970,15770,15770,15770,15770,0
20230613,103300,3130970,15770,15800,15800,15770,3
20230613,103200,3083620,15800,15800,15800,15800,0
20230613,103100,3083620,15800,15800,15800,15800,0
20230613,103000,3083620,15800,15800,15800,15800,0
20230613,102900,3083620,15800,15800,15800,15800,0
20230613,102800,3083620,15800,15800,15800,15800,0
20230613,102700,3083620,15800,15800,15800,15800,0
20230613,102600,3083620,15800,15800,15800,15800,1
20230613,102500,3067820,15790,15790,15790,15790,0
20230613,102400,3067820,15790,15790,15790,15790,0
20230613,102300,3067820,15790,15790,15790,15790,0
20230613,102200,3067820,15790,15790,15790,15790,0
20230613,102100,3067820,15790,15790,15790,15790,0
20230613,102000,3067820,15790,15790,15790,15790,0
20230613,101900,3067820,15790,15780,15790,15770,3
20230613,101800,3020480,15960,15960,15960,15960,0
20230613,101700,3020480,15960,15960,15960,15960,0
20230613,101600,3020480,15960,15960,15960,15960,0
20230613,101500,3020480,15960,15790,15960,15790,3
20230613,101400,2972890,15770,15770,15770,15770,0
20230613,101300,2972890,15770,15770,15770,15770,0
20230613,101200,2972890,15770,15770,15770,15770,0
20230613,101100,2972890,15770,15770,15770,15770,0
20230613,101000,2972890,15770,15770,15770,15770,0
20230613,100900,2972890,15770,15770,15770,15770,0
20230613,100800,2972890,15770,15770,15770,15770,0
20230613,100700,2972890,15770,15770,15770,15770,0
20230613,100600,2972890,15770,15780,15780,15770,5
20230613,100500,2894030,15770,15770,15770,15770,0
20230613,100400,2894030,15770,15770,15770,15770,0
20230613,100300,2894030,15770,15770,15770,15770,0
20230613,100200,2894030,15770,15770,15770,15770,0
20230613,100100,2894030,15770,15770,15770,15770,0
20230613,100000,2894030,15770,15780,15780,15770,25
20230613,095900,2499770,15770,15770,15770,15770,0
20230613,095800,2499770,15770,15770,15770,15770,0
20230613,095700,2499770,15770,15770,15770,15770,0
20230613,095600,2499770,15770,15810,15810,15770,10
20230613,095500,2341970,15820,15820,15820,15820,0
20230613,095400,2341970,15820,15820,15820,15820,0
20230613,095300,2341970,15820,15820,15820,15820,0
20230613,095200,2341970,15820,15820,15820,15820,0
20230613,095100,2341970,15820,15820,15820,15820,92
20230613,095000,886530,15830,15830,15830,15830,0
20230613,094900,886530,15830,15830,15830,15830,0
20230613,094800,886530,15830,15830,15830,15830,0
20230613,094700,886530,15830,15830,15830,15830,1
20230613,094600,870700,15840,15840,15840,15840,0
20230613,094500,870700,15840,15840,15840,15840,0
20230613,094400,870700,15840,15840,15840,15840,0
20230613,094300,870700,15840,15840,15840,15840,0
20230613,094200,870700,15840,15840,15840,15840,1
20230613,094100,854860,15840,15840,15840,15840,0
20230613,094000,854860,15840,15840,15840,15840,0
20230613,093900,854860,15840,15840,15840,15840,0
20230613,093800,854860,15840,15840,15840,15840,0
20230613,093700,854860,15840,15840,15840,15840,0
20230613,093600,854860,15840,15840,15840,15840,0
20230613,093500,854860,15840,15840,15840,15840,0
20230613,093400,854860,15840,15840,15840,15840,0
20230613,093300,854860,15840,15840,15840,15840,1
20230613,093200,839020,15840,15840,15840,15840,0
20230613,093100,839020,15840,15840,15840,15840,0
20230613,093000,839020,15840,15840,15840,15840,0
20230613,092900,839020,15840,15840,15840,15840,0
20230613,092800,839020,15840,15840,15840,15840,0
20230613,092700,839020,15840,15840,15840,15840,27
20230613,092600,411340,15840,15840,15840,15840,0
20230613,092500,411340,15840,15840,15840,15840,0
20230613,092400,411340,15840,15840,15840,15840,0
20230613,092300,411340,15840,15840,15840,15840,1
20230613,092200,395500,15820,15820,15820,15820,0
20230613,092100,395500,15820,15820,15820,15820,0
20230613,092000,395500,15820,15820,15820,15820,0
20230613,091900,395500,15820,15820,15820,15820,0
20230613,091800,395500,15820,15820,15820,15820,0
20230613,091700,395500,15820,15820,15820,15820,0
20230613,091600,395500,15820,15820,15820,15820,0
20230613,091500,395500,15820,15820,15820,15820,0
20230613,091400,395500,15820,15820,15820,15820,0
20230613,091300,395500,15820,15820,15820,15820,0
20230613,091200,395500,15820,15820,15820,15820,0
20230613,091100,395500,15820,15820,15820,15820,0
20230613,091000,395500,15820,15820,15820,15820,0
20230613,090900,395500,15820,15820,15820,15820,0
20230613,090800,395500,15820,15820,15820,15820,0
20230613,090700,395500,15820,15820,15820,15820,0
20230613,090600,395500,15820,15820,15820,15820,0
20230613,090500,395500,15820,15820,15820,15820,0
20230613,090400,395500,15820,15820,15820,15820,25
20230613,090300,0,15820,15820,15820,15820,0
20230613,090200,0,15820,15820,15820,15820,0
20230613,090100,0,15820,15820,15820,15820,0
20230613,090000,0,15820,15820,15820,15820,0