KissMeData/084670/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,220100,25732150,15650,15650,15650,15650,23
20230614,220000,25732150,15650,15650,15650,15650,0
20230614,215900,25732150,15650,15650,15650,15650,0
20230614,215800,25732150,15650,15650,15650,15650,0
20230614,215700,25732150,15650,15650,15650,15650,0
20230614,215600,25732150,15650,15650,15650,15650,0
20230614,215500,25732150,15650,15650,15650,15650,0
20230614,215400,25732150,15650,15650,15650,15650,0
20230614,215300,25732150,15650,15650,15650,15650,0
20230614,215200,25732150,15650,15650,15650,15650,0
20230614,215100,25732150,15650,15650,15650,15650,0
20230614,215000,25732150,15650,15650,15650,15650,0
20230614,214900,25732150,15650,15650,15650,15650,0
20230614,214800,25732150,15650,15650,15650,15650,0
20230614,214700,25732150,15650,15650,15650,15650,0
20230614,214600,25732150,15650,15650,15650,15650,0
20230614,214500,25732150,15650,15650,15650,15650,0
20230614,214400,25732150,15650,15650,15650,15650,0
20230614,214300,25732150,15650,15650,15650,15650,0
20230614,214200,25732150,15650,15650,15650,15650,0
20230614,214100,25732150,15650,15650,15650,15650,0
20230614,214000,25732150,15650,15650,15650,15650,0
20230614,213900,25732150,15650,15650,15650,15650,0
20230614,213800,25732150,15650,15650,15650,15650,0
20230614,213700,25732150,15650,15650,15650,15650,0
20230614,213600,25732150,15650,15650,15650,15650,0
20230614,213500,25732150,15650,15650,15650,15650,0
20230614,213400,25732150,15650,15650,15650,15650,0
20230614,213300,25732150,15650,15650,15650,15650,0
20230614,213200,25732150,15650,15650,15650,15650,0
20230614,213100,25732150,15650,15650,15650,15650,23
20230614,213000,25732150,15650,15650,15650,15650,0
20230614,212900,25732150,15650,15650,15650,15650,0
20230614,212800,25732150,15650,15650,15650,15650,0
20230614,212700,25732150,15650,15650,15650,15650,0
20230614,212600,25732150,15650,15650,15650,15650,0
20230614,212500,25732150,15650,15650,15650,15650,0
20230614,212400,25732150,15650,15650,15650,15650,0
20230614,212300,25732150,15650,15650,15650,15650,0
20230614,212200,25732150,15650,15650,15650,15650,0
20230614,212100,25732150,15650,15650,15650,15650,0
20230614,212000,25732150,15650,15650,15650,15650,0
20230614,211900,25732150,15650,15650,15650,15650,0
20230614,211800,25732150,15650,15650,15650,15650,0
20230614,211700,25732150,15650,15650,15650,15650,0
20230614,211600,25732150,15650,15650,15650,15650,0
20230614,211500,25732150,15650,15650,15650,15650,0
20230614,211400,25732150,15650,15650,15650,15650,0
20230614,211300,25732150,15650,15650,15650,15650,0
20230614,211200,25732150,15650,15650,15650,15650,0
20230614,211100,25732150,15650,15650,15650,15650,0
20230614,211000,25732150,15650,15650,15650,15650,0
20230614,210900,25732150,15650,15650,15650,15650,0
20230614,210800,25732150,15650,15650,15650,15650,0
20230614,210700,25732150,15650,15650,15650,15650,0
20230614,210600,25732150,15650,15650,15650,15650,0
20230614,210500,25732150,15650,15650,15650,15650,0
20230614,210400,25732150,15650,15650,15650,15650,0
20230614,210300,25732150,15650,15650,15650,15650,0
20230614,210200,25732150,15650,15650,15650,15650,0
20230614,210100,25732150,15650,15650,15650,15650,23
20230614,210000,25732150,15650,15650,15650,15650,0
20230614,205900,25732150,15650,15650,15650,15650,0
20230614,205800,25732150,15650,15650,15650,15650,0
20230614,205700,25732150,15650,15650,15650,15650,0
20230614,205600,25732150,15650,15650,15650,15650,0
20230614,205500,25732150,15650,15650,15650,15650,0
20230614,205400,25732150,15650,15650,15650,15650,0
20230614,205300,25732150,15650,15650,15650,15650,0
20230614,205200,25732150,15650,15650,15650,15650,0
20230614,205100,25732150,15650,15650,15650,15650,0
20230614,205000,25732150,15650,15650,15650,15650,0
20230614,204900,25732150,15650,15650,15650,15650,0
20230614,204800,25732150,15650,15650,15650,15650,0
20230614,204700,25732150,15650,15650,15650,15650,0
20230614,204600,25732150,15650,15650,15650,15650,0
20230614,204500,25732150,15650,15650,15650,15650,0
20230614,204400,25732150,15650,15650,15650,15650,0
20230614,204300,25732150,15650,15650,15650,15650,0
20230614,204200,25732150,15650,15650,15650,15650,0
20230614,204100,25732150,15650,15650,15650,15650,0
20230614,204000,25732150,15650,15650,15650,15650,0
20230614,203900,25732150,15650,15650,15650,15650,0
20230614,203800,25732150,15650,15650,15650,15650,0
20230614,203700,25732150,15650,15650,15650,15650,0
20230614,203600,25732150,15650,15650,15650,15650,0
20230614,203500,25732150,15650,15650,15650,15650,0
20230614,203400,25732150,15650,15650,15650,15650,0
20230614,203300,25732150,15650,15650,15650,15650,0
20230614,203200,25732150,15650,15650,15650,15650,0
20230614,203100,25732150,15650,15650,15650,15650,23
20230614,203000,25732150,15650,15650,15650,15650,0
20230614,202900,25732150,15650,15650,15650,15650,0
20230614,202800,25732150,15650,15650,15650,15650,0
20230614,202700,25732150,15650,15650,15650,15650,0
20230614,202600,25732150,15650,15650,15650,15650,0
20230614,202500,25732150,15650,15650,15650,15650,0
20230614,202400,25732150,15650,15650,15650,15650,0
20230614,202300,25732150,15650,15650,15650,15650,0
20230614,202200,25732150,15650,15650,15650,15650,0
20230614,202100,25732150,15650,15650,15650,15650,0
20230614,202000,25732150,15650,15650,15650,15650,0
20230614,201900,25732150,15650,15650,15650,15650,0
20230614,201800,25732150,15650,15650,15650,15650,0
20230614,201700,25732150,15650,15650,15650,15650,0
20230614,201600,25732150,15650,15650,15650,15650,0
20230614,201500,25732150,15650,15650,15650,15650,0
20230614,201400,25732150,15650,15650,15650,15650,0
20230614,201300,25732150,15650,15650,15650,15650,0
20230614,201200,25732150,15650,15650,15650,15650,0
20230614,201100,25732150,15650,15650,15650,15650,0
20230614,201000,25732150,15650,15650,15650,15650,0
20230614,200900,25732150,15650,15650,15650,15650,0
20230614,200800,25732150,15650,15650,15650,15650,0
20230614,200700,25732150,15650,15650,15650,15650,0
20230614,200600,25732150,15650,15650,15650,15650,0
20230614,200500,25732150,15650,15650,15650,15650,0
20230614,200400,25732150,15650,15650,15650,15650,0
20230614,200300,25732150,15650,15650,15650,15650,0
20230614,200200,25732150,15650,15650,15650,15650,0
20230614,200100,25732150,15650,15650,15650,15650,23
20230614,200000,25732150,15650,15650,15650,15650,0
20230614,195900,25732150,15650,15650,15650,15650,0
20230614,195800,25732150,15650,15650,15650,15650,0
20230614,195700,25732150,15650,15650,15650,15650,0
20230614,195600,25732150,15650,15650,15650,15650,0
20230614,195500,25732150,15650,15650,15650,15650,0
20230614,195400,25732150,15650,15650,15650,15650,0
20230614,195300,25732150,15650,15650,15650,15650,0
20230614,195200,25732150,15650,15650,15650,15650,0
20230614,195100,25732150,15650,15650,15650,15650,0
20230614,195000,25732150,15650,15650,15650,15650,0
20230614,194900,25732150,15650,15650,15650,15650,0
20230614,194800,25732150,15650,15650,15650,15650,0
20230614,194700,25732150,15650,15650,15650,15650,0
20230614,194600,25732150,15650,15650,15650,15650,0
20230614,194500,25732150,15650,15650,15650,15650,0
20230614,194400,25732150,15650,15650,15650,15650,0
20230614,194300,25732150,15650,15650,15650,15650,0
20230614,194200,25732150,15650,15650,15650,15650,0
20230614,194100,25732150,15650,15650,15650,15650,0
20230614,194000,25732150,15650,15650,15650,15650,0
20230614,193900,25732150,15650,15650,15650,15650,0
20230614,193800,25732150,15650,15650,15650,15650,0
20230614,193700,25732150,15650,15650,15650,15650,0
20230614,193600,25732150,15650,15650,15650,15650,0
20230614,193500,25732150,15650,15650,15650,15650,0
20230614,193400,25732150,15650,15650,15650,15650,0
20230614,193300,25732150,15650,15650,15650,15650,0
20230614,193200,25732150,15650,15650,15650,15650,0
20230614,193100,25732150,15650,15650,15650,15650,23
20230614,193000,25732150,15650,15650,15650,15650,0
20230614,192900,25732150,15650,15650,15650,15650,0
20230614,192800,25732150,15650,15650,15650,15650,0
20230614,192700,25732150,15650,15650,15650,15650,0
20230614,192600,25732150,15650,15650,15650,15650,0
20230614,192500,25732150,15650,15650,15650,15650,0
20230614,192400,25732150,15650,15650,15650,15650,0
20230614,192300,25732150,15650,15650,15650,15650,0
20230614,192200,25732150,15650,15650,15650,15650,0
20230614,192100,25732150,15650,15650,15650,15650,0
20230614,192000,25732150,15650,15650,15650,15650,0
20230614,191900,25732150,15650,15650,15650,15650,0
20230614,191800,25732150,15650,15650,15650,15650,0
20230614,191700,25732150,15650,15650,15650,15650,0
20230614,191600,25732150,15650,15650,15650,15650,0
20230614,191500,25732150,15650,15650,15650,15650,0
20230614,191400,25732150,15650,15650,15650,15650,0
20230614,191300,25732150,15650,15650,15650,15650,0
20230614,191200,25732150,15650,15650,15650,15650,0
20230614,191100,25732150,15650,15650,15650,15650,0
20230614,191000,25732150,15650,15650,15650,15650,0
20230614,190900,25732150,15650,15650,15650,15650,0
20230614,190800,25732150,15650,15650,15650,15650,0
20230614,190700,25732150,15650,15650,15650,15650,0
20230614,190600,25732150,15650,15650,15650,15650,0
20230614,190500,25732150,15650,15650,15650,15650,0
20230614,190400,25732150,15650,15650,15650,15650,0
20230614,190300,25732150,15650,15650,15650,15650,0
20230614,190200,25732150,15650,15650,15650,15650,0
20230614,190100,25732150,15650,15650,15650,15650,23
20230614,190000,25732150,15650,15650,15650,15650,0
20230614,185900,25732150,15650,15650,15650,15650,0
20230614,185800,25732150,15650,15650,15650,15650,0
20230614,185700,25732150,15650,15650,15650,15650,0
20230614,185600,25732150,15650,15650,15650,15650,0
20230614,185500,25732150,15650,15650,15650,15650,0
20230614,185400,25732150,15650,15650,15650,15650,0
20230614,185300,25732150,15650,15650,15650,15650,0
20230614,185200,25732150,15650,15650,15650,15650,0
20230614,185100,25732150,15650,15650,15650,15650,0
20230614,185000,25732150,15650,15650,15650,15650,0
20230614,184900,25732150,15650,15650,15650,15650,0
20230614,184800,25732150,15650,15650,15650,15650,0
20230614,184700,25732150,15650,15650,15650,15650,0
20230614,184600,25732150,15650,15650,15650,15650,0
20230614,184500,25732150,15650,15650,15650,15650,0
20230614,184400,25732150,15650,15650,15650,15650,0
20230614,184300,25732150,15650,15650,15650,15650,0
20230614,184200,25732150,15650,15650,15650,15650,0
20230614,184100,25732150,15650,15650,15650,15650,0
20230614,184000,25732150,15650,15650,15650,15650,0
20230614,183900,25732150,15650,15650,15650,15650,0
20230614,183800,25732150,15650,15650,15650,15650,0
20230614,183700,25732150,15650,15650,15650,15650,0
20230614,183600,25732150,15650,15650,15650,15650,0
20230614,183500,25732150,15650,15650,15650,15650,0
20230614,183400,25732150,15650,15650,15650,15650,0
20230614,183300,25732150,15650,15650,15650,15650,0
20230614,183200,25732150,15650,15650,15650,15650,0
20230614,183100,25732150,15650,15650,15650,15650,23
20230614,183000,25732150,15650,15650,15650,15650,0
20230614,182900,25732150,15650,15650,15650,15650,0
20230614,182800,25732150,15650,15650,15650,15650,0
20230614,182700,25732150,15650,15650,15650,15650,0
20230614,182600,25732150,15650,15650,15650,15650,0
20230614,182500,25732150,15650,15650,15650,15650,0
20230614,182400,25732150,15650,15650,15650,15650,0
20230614,182300,25732150,15650,15650,15650,15650,0
20230614,182200,25732150,15650,15650,15650,15650,0
20230614,182100,25732150,15650,15650,15650,15650,0
20230614,182000,25732150,15650,15650,15650,15650,0
20230614,181900,25732150,15650,15650,15650,15650,0
20230614,181800,25732150,15650,15650,15650,15650,0
20230614,181700,25732150,15650,15650,15650,15650,0
20230614,181600,25732150,15650,15650,15650,15650,0
20230614,181500,25732150,15650,15650,15650,15650,0
20230614,181400,25732150,15650,15650,15650,15650,0
20230614,181300,25732150,15650,15650,15650,15650,0
20230614,181200,25732150,15650,15650,15650,15650,0
20230614,181100,25732150,15650,15650,15650,15650,0
20230614,181000,25732150,15650,15650,15650,15650,0
20230614,180900,25732150,15650,15650,15650,15650,0
20230614,180800,25732150,15650,15650,15650,15650,0
20230614,180700,25732150,15650,15650,15650,15650,0
20230614,180600,25732150,15650,15650,15650,15650,0
20230614,180500,25732150,15650,15650,15650,15650,0
20230614,180400,25732150,15650,15650,15650,15650,0
20230614,180300,25732150,15650,15650,15650,15650,0
20230614,180200,25732150,15650,15650,15650,15650,0
20230614,180100,25732150,15650,15650,15650,15650,23
20230614,180000,25732150,15650,15650,15650,15650,0
20230614,175900,25732150,15650,15650,15650,15650,0
20230614,175800,25732150,15650,15650,15650,15650,0
20230614,175700,25732150,15650,15650,15650,15650,0
20230614,175600,25732150,15650,15650,15650,15650,0
20230614,175500,25732150,15650,15650,15650,15650,0
20230614,175400,25732150,15650,15650,15650,15650,0
20230614,175300,25732150,15650,15650,15650,15650,0
20230614,175200,25732150,15650,15650,15650,15650,0
20230614,175100,25732150,15650,15650,15650,15650,0
20230614,175000,25732150,15650,15650,15650,15650,0
20230614,174900,25732150,15650,15650,15650,15650,0
20230614,174800,25732150,15650,15650,15650,15650,0
20230614,174700,25732150,15650,15650,15650,15650,0
20230614,174600,25732150,15650,15650,15650,15650,0
20230614,174500,25732150,15650,15650,15650,15650,0
20230614,174400,25732150,15650,15650,15650,15650,0
20230614,174300,25732150,15650,15650,15650,15650,0
20230614,174200,25732150,15650,15650,15650,15650,0
20230614,174100,25732150,15650,15650,15650,15650,0
20230614,174000,25732150,15650,15650,15650,15650,0
20230614,173900,25732150,15650,15650,15650,15650,0
20230614,173800,25732150,15650,15650,15650,15650,0
20230614,173700,25732150,15650,15650,15650,15650,0
20230614,173600,25732150,15650,15650,15650,15650,0
20230614,173500,25732150,15650,15650,15650,15650,0
20230614,173400,25732150,15650,15650,15650,15650,0
20230614,173300,25732150,15650,15650,15650,15650,0
20230614,173200,25732150,15650,15650,15650,15650,0
20230614,173100,25732150,15650,15650,15650,15650,23
20230614,173000,25732150,15650,15650,15650,15650,0
20230614,172900,25732150,15650,15650,15650,15650,0
20230614,172800,25732150,15650,15650,15650,15650,0
20230614,172700,25732150,15650,15650,15650,15650,0
20230614,172600,25732150,15650,15650,15650,15650,0
20230614,172500,25732150,15650,15650,15650,15650,0
20230614,172400,25732150,15650,15650,15650,15650,0
20230614,172300,25732150,15650,15650,15650,15650,0
20230614,172200,25732150,15650,15650,15650,15650,0
20230614,172100,25732150,15650,15650,15650,15650,0
20230614,172000,25732150,15650,15650,15650,15650,0
20230614,171900,25732150,15650,15650,15650,15650,0
20230614,171800,25732150,15650,15650,15650,15650,0
20230614,171700,25732150,15650,15650,15650,15650,0
20230614,171600,25732150,15650,15650,15650,15650,0
20230614,171500,25732150,15650,15650,15650,15650,0
20230614,171400,25732150,15650,15650,15650,15650,0
20230614,171300,25732150,15650,15650,15650,15650,0
20230614,171200,25732150,15650,15650,15650,15650,0
20230614,171100,25732150,15650,15650,15650,15650,0
20230614,171000,25732150,15650,15650,15650,15650,0
20230614,170900,25732150,15650,15650,15650,15650,0
20230614,170800,25732150,15650,15650,15650,15650,0
20230614,170700,25732150,15650,15650,15650,15650,0
20230614,170600,25732150,15650,15650,15650,15650,0
20230614,170500,25732150,15650,15650,15650,15650,0
20230614,170400,25732150,15650,15650,15650,15650,0
20230614,170300,25732150,15650,15650,15650,15650,0
20230614,170200,25732150,15650,15650,15650,15650,0
20230614,170100,25732150,15650,15650,15650,15650,23
20230614,170000,25732150,15650,15650,15650,15650,0
20230614,165900,25732150,15650,15650,15650,15650,0
20230614,165800,25732150,15650,15650,15650,15650,0
20230614,165700,25732150,15650,15650,15650,15650,0
20230614,165600,25732150,15650,15650,15650,15650,0
20230614,165500,25732150,15650,15650,15650,15650,0
20230614,165400,25732150,15650,15650,15650,15650,0
20230614,165300,25732150,15650,15650,15650,15650,0
20230614,165200,25732150,15650,15650,15650,15650,0
20230614,165100,25732150,15650,15650,15650,15650,0
20230614,165000,25732150,15650,15650,15650,15650,0
20230614,164900,25732150,15650,15650,15650,15650,0
20230614,164800,25732150,15650,15650,15650,15650,0
20230614,164700,25732150,15650,15650,15650,15650,0
20230614,164600,25732150,15650,15650,15650,15650,0
20230614,164500,25732150,15650,15650,15650,15650,0
20230614,164400,25732150,15650,15650,15650,15650,0
20230614,164300,25732150,15650,15650,15650,15650,0
20230614,164200,25732150,15650,15650,15650,15650,0
20230614,164100,25732150,15650,15650,15650,15650,0
20230614,164000,25732150,15650,15650,15650,15650,0
20230614,163900,25732150,15650,15650,15650,15650,0
20230614,163800,25732150,15650,15650,15650,15650,0
20230614,163700,25732150,15650,15650,15650,15650,0
20230614,163600,25732150,15650,15650,15650,15650,0
20230614,163500,25732150,15650,15650,15650,15650,0
20230614,163400,25732150,15650,15650,15650,15650,0
20230614,163300,25732150,15650,15650,15650,15650,0
20230614,163200,25732150,15650,15650,15650,15650,0
20230614,163100,25732150,15650,15650,15650,15650,23
20230614,163000,25732150,15650,15650,15650,15650,0
20230614,162900,25732150,15650,15650,15650,15650,0
20230614,162800,25732150,15650,15650,15650,15650,0
20230614,162700,25732150,15650,15650,15650,15650,0
20230614,162600,25732150,15650,15650,15650,15650,0
20230614,162500,25732150,15650,15650,15650,15650,0
20230614,162400,25732150,15650,15650,15650,15650,0
20230614,162300,25732150,15650,15650,15650,15650,0
20230614,162200,25732150,15650,15650,15650,15650,0
20230614,162100,25732150,15650,15650,15650,15650,0
20230614,162000,25732150,15650,15650,15650,15650,0
20230614,161900,25732150,15650,15650,15650,15650,0
20230614,161800,25732150,15650,15650,15650,15650,0
20230614,161700,25732150,15650,15650,15650,15650,0
20230614,161600,25732150,15650,15650,15650,15650,0
20230614,161500,25732150,15650,15650,15650,15650,0
20230614,161400,25732150,15650,15650,15650,15650,0
20230614,161300,25732150,15650,15650,15650,15650,0
20230614,161200,25732150,15650,15650,15650,15650,0
20230614,161100,25732150,15650,15650,15650,15650,0
20230614,161000,25732150,15650,15650,15650,15650,0
20230614,160900,25732150,15650,15650,15650,15650,0
20230614,160800,25732150,15650,15650,15650,15650,0
20230614,160700,25732150,15650,15650,15650,15650,0
20230614,160600,25732150,15650,15650,15650,15650,0
20230614,160500,25732150,15650,15650,15650,15650,0
20230614,160400,25732150,15650,15650,15650,15650,0
20230614,160300,25732150,15650,15650,15650,15650,0
20230614,160200,25732150,15650,15650,15650,15650,0
20230614,160100,25732150,15650,15650,15650,15650,23
20230614,160000,25732150,15650,15650,15650,15650,0
20230614,155900,25732150,15650,15650,15650,15650,0
20230614,155800,25732150,15650,15650,15650,15650,0
20230614,155700,25732150,15650,15650,15650,15650,0
20230614,155600,25732150,15650,15650,15650,15650,0
20230614,155500,25732150,15650,15650,15650,15650,0
20230614,155400,25732150,15650,15650,15650,15650,0
20230614,155300,25732150,15650,15650,15650,15650,0
20230614,155200,25732150,15650,15650,15650,15650,0
20230614,155100,25732150,15650,15650,15650,15650,0
20230614,155000,25732150,15650,15650,15650,15650,0
20230614,154900,25732150,15650,15650,15650,15650,0
20230614,154800,25732150,15650,15650,15650,15650,0
20230614,154700,25732150,15650,15650,15650,15650,0
20230614,154600,25732150,15650,15650,15650,15650,0
20230614,154500,25732150,15650,15650,15650,15650,0
20230614,154400,25732150,15650,15650,15650,15650,0
20230614,154300,25732150,15650,15650,15650,15650,0
20230614,154200,25732150,15650,15650,15650,15650,0
20230614,154100,25732150,15650,15650,15650,15650,0
20230614,154000,25732150,15650,15650,15650,15650,0
20230614,153900,25732150,15650,15650,15650,15650,0
20230614,153800,25732150,15650,15650,15650,15650,0
20230614,153700,25732150,15650,15650,15650,15650,0
20230614,153600,25732150,15650,15650,15650,15650,0
20230614,153500,25732150,15650,15650,15650,15650,0
20230614,153400,25732150,15650,15650,15650,15650,0
20230614,153300,25732150,15650,15650,15650,15650,0
20230614,153200,25732150,15650,15650,15650,15650,0
20230614,153100,25732150,15650,15650,15650,15650,23
20230614,153000,25732150,15650,15650,15650,15650,23
20230614,152900,25372200,15520,15520,15520,15520,0
20230614,152800,25372200,15520,15520,15520,15520,0
20230614,152700,25372200,15520,15520,15520,15520,0
20230614,152600,25372200,15520,15520,15520,15520,0
20230614,152500,25372200,15520,15520,15520,15520,0
20230614,152400,25372200,15520,15520,15520,15520,0
20230614,152300,25372200,15520,15520,15520,15520,0
20230614,152200,25372200,15520,15520,15520,15520,0
20230614,152100,25372200,15520,15520,15520,15520,0
20230614,152000,25372200,15520,15520,15520,15520,0
20230614,151900,25372200,15520,15520,15520,15520,0
20230614,151800,25372200,15520,15520,15520,15520,0
20230614,151700,25372200,15520,15520,15520,15520,1
20230614,151600,25356680,15520,15520,15520,15520,0
20230614,151500,25356680,15520,15520,15520,15520,0
20230614,151400,25356680,15520,15550,15550,15520,74
20230614,151300,24206800,15560,15610,15610,15560,62
20230614,151200,23241180,15590,15590,15590,15590,0
20230614,151100,23241180,15590,15590,15590,15590,0
20230614,151000,23241180,15590,15590,15590,15590,0
20230614,150900,23241180,15590,15590,15590,15590,0
20230614,150800,23241180,15590,15590,15590,15590,0
20230614,150700,23241180,15590,15590,15590,15590,0
20230614,150600,23241180,15590,15590,15590,15590,0
20230614,150500,23241180,15590,15590,15590,15590,0
20230614,150400,23241180,15590,15590,15590,15590,0
20230614,150300,23241180,15590,15590,15590,15590,0
20230614,150200,23241180,15590,15590,15590,15590,0
20230614,150100,23241180,15590,15590,15590,15590,0
20230614,150000,23241180,15590,15590,15590,15590,0
20230614,145900,23241180,15590,15590,15590,15590,0
20230614,145800,23241180,15590,15590,15590,15590,0
20230614,145700,23241180,15590,15590,15590,15590,0
20230614,145600,23241180,15590,15590,15590,15590,0
20230614,145500,23241180,15590,15590,15590,15590,0
20230614,145400,23241180,15590,15590,15590,15590,0
20230614,145300,23241180,15590,15590,15590,15590,0
20230614,145200,23241180,15590,15590,15590,15590,0
20230614,145100,23241180,15590,15590,15590,15590,0
20230614,145000,23241180,15590,15590,15590,15590,0
20230614,144900,23241180,15590,15590,15590,15590,0
20230614,144800,23241180,15590,15590,15590,15590,0
20230614,144700,23241180,15590,15590,15590,15590,0
20230614,144600,23241180,15590,15590,15590,15590,0
20230614,144500,23241180,15590,15590,15590,15590,0
20230614,144400,23241180,15590,15590,15590,15590,0
20230614,144300,23241180,15590,15590,15590,15590,0
20230614,144200,23241180,15590,15590,15590,15590,0
20230614,144100,23241180,15590,15590,15590,15590,10
20230614,144000,23085280,15540,15540,15540,15540,0
20230614,143900,23085280,15540,15540,15540,15540,0
20230614,143800,23085280,15540,15540,15540,15540,0
20230614,143700,23085280,15540,15540,15540,15540,0
20230614,143600,23085280,15540,15540,15540,15540,0
20230614,143500,23085280,15540,15580,15580,15540,12
20230614,143400,22898670,15590,15600,15600,15590,4
20230614,143300,22836280,15600,15600,15600,15600,50
20230614,143200,22056280,15600,15600,15600,15600,0
20230614,143100,22056280,15600,15600,15600,15600,6
20230614,143000,21962680,15600,15600,15600,15600,0
20230614,142900,21962680,15600,15600,15600,15600,0
20230614,142800,21962680,15600,15600,15600,15600,11
20230614,142700,21791080,15610,15610,15610,15610,0
20230614,142600,21791080,15610,15610,15610,15610,0
20230614,142500,21791080,15610,15610,15610,15610,5
20230614,142400,21713030,15610,15610,15610,15610,0
20230614,142300,21713030,15610,15610,15610,15610,4
20230614,142200,21650590,15610,15610,15610,15610,14
20230614,142100,21432050,15620,15620,15620,15620,31
20230614,142000,20947830,15620,15630,15630,15620,52
20230614,141900,20135480,15640,15650,15650,15640,100
20230614,141800,18570980,15650,15650,15650,15650,0
20230614,141700,18570980,15650,15650,15650,15650,0
20230614,141600,18570980,15650,15650,15650,15650,100
20230614,141500,17005980,15650,15650,15650,15650,0
20230614,141400,17005980,15650,15650,15650,15650,0
20230614,141300,17005980,15650,15650,15650,15650,0
20230614,141200,17005980,15650,15650,15650,15650,0
20230614,141100,17005980,15650,15650,15650,15650,0
20230614,141000,17005980,15650,15650,15650,15650,0
20230614,140900,17005980,15650,15650,15650,15650,0
20230614,140800,17005980,15650,15650,15650,15650,0
20230614,140700,17005980,15650,15650,15650,15650,0
20230614,140600,17005980,15650,15650,15650,15650,0
20230614,140500,17005980,15650,15650,15650,15650,0
20230614,140400,17005980,15650,15650,15650,15650,0
20230614,140300,17005980,15650,15650,15650,15650,0
20230614,140200,17005980,15650,15650,15650,15650,0
20230614,140100,17005980,15650,15650,15650,15650,0
20230614,140000,17005980,15650,15650,15650,15650,0
20230614,135900,17005980,15650,15650,15650,15650,0
20230614,135800,17005980,15650,15650,15650,15650,0
20230614,135700,17005980,15650,15650,15650,15650,0
20230614,135600,17005980,15650,15650,15650,15650,0
20230614,135500,17005980,15650,15650,15650,15650,0
20230614,135400,17005980,15650,15650,15650,15650,0
20230614,135300,17005980,15650,15650,15650,15650,0
20230614,135200,17005980,15650,15650,15650,15650,0
20230614,135100,17005980,15650,15650,15650,15650,0
20230614,135000,17005980,15650,15650,15650,15650,0
20230614,134900,17005980,15650,15650,15650,15650,0
20230614,134800,17005980,15650,15650,15650,15650,0
20230614,134700,17005980,15650,15650,15650,15650,0
20230614,134600,17005980,15650,15650,15650,15650,0
20230614,134500,17005980,15650,15650,15650,15650,0
20230614,134400,17005980,15650,15650,15650,15650,0
20230614,134300,17005980,15650,15650,15650,15650,0
20230614,134200,17005980,15650,15650,15650,15650,0
20230614,134100,17005980,15650,15650,15650,15650,0
20230614,134000,17005980,15650,15650,15650,15650,0
20230614,133900,17005980,15650,15650,15650,15650,0
20230614,133800,17005980,15650,15650,15650,15650,0
20230614,133700,17005980,15650,15650,15650,15650,0
20230614,133600,17005980,15650,15650,15650,15650,0
20230614,133500,17005980,15650,15650,15650,15650,0
20230614,133400,17005980,15650,15650,15650,15650,0
20230614,133300,17005980,15650,15650,15650,15650,0
20230614,133200,17005980,15650,15650,15650,15650,65
20230614,133100,15988730,15650,15650,15650,15650,0
20230614,133000,15988730,15650,15650,15650,15650,0
20230614,132900,15988730,15650,15650,15650,15650,0
20230614,132800,15988730,15650,15650,15650,15650,0
20230614,132700,15988730,15650,15650,15650,15650,0
20230614,132600,15988730,15650,15650,15650,15650,0
20230614,132500,15988730,15650,15650,15650,15650,0
20230614,132400,15988730,15650,15650,15650,15650,0
20230614,132300,15988730,15650,15650,15650,15650,0
20230614,132200,15988730,15650,15650,15650,15650,0
20230614,132100,15988730,15650,15650,15650,15650,0
20230614,132000,15988730,15650,15650,15650,15650,0
20230614,131900,15988730,15650,15650,15650,15650,0
20230614,131800,15988730,15650,15650,15650,15650,0
20230614,131700,15988730,15650,15650,15650,15650,0
20230614,131600,15988730,15650,15650,15650,15650,1
20230614,131500,15973080,15620,15620,15620,15620,0
20230614,131400,15973080,15620,15620,15620,15620,41
20230614,131300,15332660,15620,15620,15620,15620,147
20230614,131200,13036520,15640,15640,15640,15640,0
20230614,131100,13036520,15640,15640,15640,15640,0
20230614,131000,13036520,15640,15640,15640,15640,0
20230614,130900,13036520,15640,15640,15640,15640,0
20230614,130800,13036520,15640,15640,15640,15640,0
20230614,130700,13036520,15640,15640,15640,15640,10
20230614,130600,12880120,15640,15640,15640,15640,2
20230614,130500,12848840,15640,15640,15640,15640,0
20230614,130400,12848840,15640,15640,15640,15640,0
20230614,130300,12848840,15640,15640,15640,15640,0
20230614,130200,12848840,15640,15640,15640,15640,14
20230614,130100,12629880,15650,15650,15650,15650,0
20230614,130000,12629880,15650,15650,15650,15650,0
20230614,125900,12629880,15650,15650,15650,15650,0
20230614,125800,12629880,15650,15650,15650,15650,0
20230614,125700,12629880,15650,15650,15650,15650,0
20230614,125600,12629880,15650,15650,15650,15650,0
20230614,125500,12629880,15650,15650,15650,15650,0
20230614,125400,12629880,15650,15650,15650,15650,0
20230614,125300,12629880,15650,15650,15650,15650,0
20230614,125200,12629880,15650,15650,15650,15650,0
20230614,125100,12629880,15650,15650,15650,15650,0
20230614,125000,12629880,15650,15650,15650,15650,0
20230614,124900,12629880,15650,15650,15650,15650,0
20230614,124800,12629880,15650,15650,15650,15650,0
20230614,124700,12629880,15650,15650,15650,15650,0
20230614,124600,12629880,15650,15650,15650,15650,0
20230614,124500,12629880,15650,15650,15650,15650,0
20230614,124400,12629880,15650,15650,15650,15650,0
20230614,124300,12629880,15650,15650,15650,15650,0
20230614,124200,12629880,15650,15650,15650,15650,0
20230614,124100,12629880,15650,15650,15650,15650,0
20230614,124000,12629880,15650,15650,15650,15650,0
20230614,123900,12629880,15650,15650,15650,15650,0
20230614,123800,12629880,15650,15650,15650,15650,0
20230614,123700,12629880,15650,15650,15650,15650,0
20230614,123600,12629880,15650,15650,15650,15650,0
20230614,123500,12629880,15650,15650,15650,15650,0
20230614,123400,12629880,15650,15650,15650,15650,0
20230614,123300,12629880,15650,15650,15650,15650,0
20230614,123200,12629880,15650,15650,15650,15650,0
20230614,123100,12629880,15650,15650,15650,15650,0
20230614,123000,12629880,15650,15650,15650,15650,0
20230614,122900,12629880,15650,15650,15650,15650,2
20230614,122800,12598580,15640,15640,15640,15640,0
20230614,122700,12598580,15640,15640,15640,15640,0
20230614,122600,12598580,15640,15640,15640,15640,0
20230614,122500,12598580,15640,15640,15640,15640,0
20230614,122400,12598580,15640,15640,15640,15640,0
20230614,122300,12598580,15640,15640,15640,15640,0
20230614,122200,12598580,15640,15640,15640,15640,0
20230614,122100,12598580,15640,15640,15640,15640,0
20230614,122000,12598580,15640,15640,15640,15640,0
20230614,121900,12598580,15640,15640,15640,15640,0
20230614,121800,12598580,15640,15640,15640,15640,0
20230614,121700,12598580,15640,15640,15640,15640,0
20230614,121600,12598580,15640,15640,15640,15640,0
20230614,121500,12598580,15640,15640,15640,15640,0
20230614,121400,12598580,15640,15640,15640,15640,0
20230614,121300,12598580,15640,15640,15640,15640,0
20230614,121200,12598580,15640,15640,15640,15640,10
20230614,121100,12442180,15650,15650,15650,15650,0
20230614,121000,12442180,15650,15650,15650,15650,1
20230614,120900,12426530,15650,15650,15650,15650,0
20230614,120800,12426530,15650,15650,15650,15650,0
20230614,120700,12426530,15650,15650,15650,15650,0
20230614,120600,12426530,15650,15650,15650,15650,0
20230614,120500,12426530,15650,15650,15650,15650,0
20230614,120400,12426530,15650,15650,15650,15650,0
20230614,120300,12426530,15650,15650,15650,15650,0
20230614,120200,12426530,15650,15650,15650,15650,0
20230614,120100,12426530,15650,15650,15650,15650,0
20230614,120000,12426530,15650,15650,15650,15650,0
20230614,115900,12426530,15650,15650,15650,15650,0
20230614,115800,12426530,15650,15650,15650,15650,0
20230614,115700,12426530,15650,15650,15650,15650,0
20230614,115600,12426530,15650,15650,15650,15650,0
20230614,115500,12426530,15650,15650,15650,15650,0
20230614,115400,12426530,15650,15650,15650,15650,0
20230614,115300,12426530,15650,15650,15650,15650,0
20230614,115200,12426530,15650,15650,15650,15650,0
20230614,115100,12426530,15650,15650,15650,15650,0
20230614,115000,12426530,15650,15650,15650,15650,52
20230614,114900,11612730,15660,15660,15660,15660,0
20230614,114800,11612730,15660,15660,15660,15660,0
20230614,114700,11612730,15660,15660,15660,15660,0
20230614,114600,11612730,15660,15660,15660,15660,0
20230614,114500,11612730,15660,15660,15660,15660,0
20230614,114400,11612730,15660,15660,15660,15660,0
20230614,114300,11612730,15660,15660,15660,15660,0
20230614,114200,11612730,15660,15660,15660,15660,0
20230614,114100,11612730,15660,15660,15660,15660,0
20230614,114000,11612730,15660,15660,15660,15660,0
20230614,113900,11612730,15660,15660,15660,15660,0
20230614,113800,11612730,15660,15660,15660,15660,0
20230614,113700,11612730,15660,15660,15660,15660,0
20230614,113600,11612730,15660,15660,15660,15660,0
20230614,113500,11612730,15660,15660,15660,15660,0
20230614,113400,11612730,15660,15660,15660,15660,0
20230614,113300,11612730,15660,15660,15660,15660,0
20230614,113200,11612730,15660,15660,15660,15660,0
20230614,113100,11612730,15660,15660,15660,15660,0
20230614,113000,11612730,15660,15660,15660,15660,3
20230614,112900,11565750,15660,15660,15660,15660,0
20230614,112800,11565750,15660,15660,15660,15660,0
20230614,112700,11565750,15660,15660,15660,15660,0
20230614,112600,11565750,15660,15660,15660,15660,0
20230614,112500,11565750,15660,15660,15660,15660,0
20230614,112400,11565750,15660,15660,15660,15660,1
20230614,112300,11550090,15660,15660,15660,15660,0
20230614,112200,11550090,15660,15660,15660,15660,0
20230614,112100,11550090,15660,15660,15660,15660,0
20230614,112000,11550090,15660,15660,15660,15660,0
20230614,111900,11550090,15660,15660,15660,15660,0
20230614,111800,11550090,15660,15660,15660,15660,0
20230614,111700,11550090,15660,15660,15660,15660,0
20230614,111600,11550090,15660,15660,15660,15660,0
20230614,111500,11550090,15660,15660,15660,15660,0
20230614,111400,11550090,15660,15660,15660,15660,0
20230614,111300,11550090,15660,15660,15660,15660,0
20230614,111200,11550090,15660,15660,15660,15660,0
20230614,111100,11550090,15660,15660,15660,15660,0
20230614,111000,11550090,15660,15660,15660,15660,0
20230614,110900,11550090,15660,15660,15660,15660,1
20230614,110800,11534430,15670,15670,15670,15670,0
20230614,110700,11534430,15670,15670,15670,15670,0
20230614,110600,11534430,15670,15670,15670,15670,0
20230614,110500,11534430,15670,15670,15670,15670,0
20230614,110400,11534430,15670,15670,15670,15670,0
20230614,110300,11534430,15670,15670,15670,15670,0
20230614,110200,11534430,15670,15670,15670,15670,0
20230614,110100,11534430,15670,15670,15670,15670,0
20230614,110000,11534430,15670,15670,15670,15670,0
20230614,105900,11534430,15670,15670,15670,15670,0
20230614,105800,11534430,15670,15670,15670,15670,0
20230614,105700,11534430,15670,15670,15670,15670,0
20230614,105600,11534430,15670,15670,15670,15670,0
20230614,105500,11534430,15670,15670,15670,15670,0
20230614,105400,11534430,15670,15670,15670,15670,0
20230614,105300,11534430,15670,15670,15670,15670,0
20230614,105200,11534430,15670,15670,15670,15670,0
20230614,105100,11534430,15670,15670,15670,15670,0
20230614,105000,11534430,15670,15670,15670,15670,0
20230614,104900,11534430,15670,15670,15670,15670,7
20230614,104800,11424740,15670,15670,15670,15670,0
20230614,104700,11424740,15670,15670,15670,15670,0
20230614,104600,11424740,15670,15670,15670,15670,0
20230614,104500,11424740,15670,15670,15670,15670,0
20230614,104400,11424740,15670,15670,15670,15670,0
20230614,104300,11424740,15670,15670,15670,15670,0
20230614,104200,11424740,15670,15670,15670,15670,0
20230614,104100,11424740,15670,15670,15670,15670,1
20230614,104000,11409070,15680,15680,15680,15680,0
20230614,103900,11409070,15680,15680,15680,15680,0
20230614,103800,11409070,15680,15680,15680,15680,0
20230614,103700,11409070,15680,15680,15680,15680,0
20230614,103600,11409070,15680,15680,15680,15680,0
20230614,103500,11409070,15680,15680,15680,15680,0
20230614,103400,11409070,15680,15730,15730,15680,139
20230614,103300,9229050,15740,15740,15740,15740,0
20230614,103200,9229050,15740,15740,15740,15740,0
20230614,103100,9229050,15740,15740,15740,15740,2
20230614,103000,9197570,15740,15740,15740,15740,0
20230614,102900,9197570,15740,15740,15740,15740,0
20230614,102800,9197570,15740,15740,15740,15740,0
20230614,102700,9197570,15740,15740,15740,15740,0
20230614,102600,9197570,15740,15740,15740,15740,0
20230614,102500,9197570,15740,15740,15740,15740,2
20230614,102400,9166090,15740,15740,15740,15740,0
20230614,102300,9166090,15740,15740,15740,15740,0
20230614,102200,9166090,15740,15740,15740,15740,0
20230614,102100,9166090,15740,15740,15740,15740,0
20230614,102000,9166090,15740,15740,15740,15740,0
20230614,101900,9166090,15740,15740,15740,15740,1
20230614,101800,9150350,15740,15740,15740,15740,1
20230614,101700,9134610,15740,15740,15740,15740,0
20230614,101600,9134610,15740,15740,15740,15740,0
20230614,101500,9134610,15740,15740,15740,15740,0
20230614,101400,9134610,15740,15740,15740,15740,0
20230614,101300,9134610,15740,15740,15740,15740,0
20230614,101200,9134610,15740,15740,15740,15740,0
20230614,101100,9134610,15740,15740,15740,15740,0
20230614,101000,9134610,15740,15740,15740,15740,0
20230614,100900,9134610,15740,15740,15740,15740,1
20230614,100800,9118870,15750,15750,15750,15750,0
20230614,100700,9118870,15750,15750,15750,15750,0
20230614,100600,9118870,15750,15740,15750,15740,2
20230614,100500,9087380,15750,15750,15750,15750,0
20230614,100400,9087380,15750,15750,15750,15750,0
20230614,100300,9087380,15750,15750,15750,15750,0
20230614,100200,9087380,15750,15750,15750,15750,0
20230614,100100,9087380,15750,15740,15750,15740,2
20230614,100000,9055890,15720,15720,15720,15720,0
20230614,095900,9055890,15720,15720,15720,15720,1
20230614,095800,9040170,15760,15810,15810,15760,187
20230614,095700,6091220,15820,15820,15820,15820,0
20230614,095600,6091220,15820,15820,15820,15820,1
20230614,095500,6075400,15800,15800,15800,15800,0
20230614,095400,6075400,15800,15800,15800,15800,0
20230614,095300,6075400,15800,15800,15800,15800,0
20230614,095200,6075400,15800,15800,15800,15800,0
20230614,095100,6075400,15800,15800,15800,15800,0
20230614,095000,6075400,15800,15800,15800,15800,6
20230614,094900,5980600,15800,15800,15800,15800,0
20230614,094800,5980600,15800,15800,15800,15800,0
20230614,094700,5980600,15800,15800,15800,15800,0
20230614,094600,5980600,15800,15800,15800,15800,0
20230614,094500,5980600,15800,15800,15800,15800,0
20230614,094400,5980600,15800,15800,15800,15800,0
20230614,094300,5980600,15800,15800,15800,15800,1
20230614,094200,5964800,15850,15850,15850,15850,127
20230614,094100,3951850,15900,15900,15900,15900,4
20230614,094000,3888250,15910,15910,15910,15910,0
20230614,093900,3888250,15910,15910,15910,15910,0
20230614,093800,3888250,15910,15910,15910,15910,0
20230614,093700,3888250,15910,15910,15910,15910,1
20230614,093600,3872340,15910,15910,15910,15910,0
20230614,093500,3872340,15910,15910,15910,15910,0
20230614,093400,3872340,15910,15910,15910,15910,0
20230614,093300,3872340,15910,15910,15910,15910,0
20230614,093200,3872340,15910,15930,15930,15910,42
20230614,093100,3204060,15940,15940,15940,15940,1
20230614,093000,3188120,15940,15940,15940,15940,0
20230614,092900,3188120,15940,15940,15940,15940,0
20230614,092800,3188120,15940,15940,15940,15940,5
20230614,092700,3108420,15950,15950,15950,15950,2
20230614,092600,3076520,15960,15960,15960,15960,0
20230614,092500,3076520,15960,15960,15960,15960,0
20230614,092400,3076520,15960,15960,15960,15960,0
20230614,092300,3076520,15960,15960,15960,15960,1
20230614,092200,3060560,15960,15960,15960,15960,1
20230614,092100,3044600,15970,15970,15970,15970,0
20230614,092000,3044600,15970,15970,15970,15970,0
20230614,091900,3044600,15970,15970,15970,15970,0
20230614,091800,3044600,15970,15970,15970,15970,0
20230614,091700,3044600,15970,15970,15970,15970,0
20230614,091600,3044600,15970,15970,15970,15970,0
20230614,091500,3044600,15970,15970,15970,15970,0
20230614,091400,3044600,15970,15970,15970,15970,0
20230614,091300,3044600,15970,15970,15970,15970,0
20230614,091200,3044600,15970,15970,15970,15970,0
20230614,091100,3044600,15970,15970,15970,15970,0
20230614,091000,3044600,15970,15970,15970,15970,0
20230614,090900,3044600,15970,15970,15970,15970,0
20230614,090800,3044600,15970,15970,15970,15970,0
20230614,090700,3044600,15970,15970,15970,15970,1
20230614,090600,3028630,15970,15970,15970,15970,0
20230614,090500,3028630,15970,15970,15970,15970,0
20230614,090400,3028630,15970,15970,15970,15970,1
20230614,090300,3012660,15940,15940,15940,15940,42
20230614,090200,2343180,15940,15940,15940,15940,0
20230614,090100,2343180,15940,15940,15940,15940,64
20230614,090000,1323020,15940,15940,15940,15940,83