KissMeData/196300/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,184400,597965530,14940,14940,14940,14940,304
20230616,184300,597965530,14940,14940,14940,14940,0
20230616,184200,597965530,14940,14940,14940,14940,0
20230616,184100,597965530,14940,14940,14940,14940,0
20230616,184000,597965530,14940,14940,14940,14940,0
20230616,183900,597965530,14940,14940,14940,14940,0
20230616,183800,597965530,14940,14940,14940,14940,0
20230616,183700,597965530,14940,14940,14940,14940,0
20230616,183600,597965530,14940,14940,14940,14940,0
20230616,183500,597965530,14940,14940,14940,14940,0
20230616,183400,597965530,14940,14940,14940,14940,0
20230616,183300,597965530,14940,14940,14940,14940,0
20230616,183200,597965530,14940,14940,14940,14940,0
20230616,183100,597965530,14940,14940,14940,14940,0
20230616,183000,597965530,14940,14940,14940,14940,0
20230616,182900,597965530,14940,14940,14940,14940,0
20230616,182800,597965530,14940,14940,14940,14940,0
20230616,182700,597965530,14940,14940,14940,14940,0
20230616,182600,597965530,14940,14940,14940,14940,0
20230616,182500,597965530,14940,14940,14940,14940,0
20230616,182400,597965530,14940,14940,14940,14940,0
20230616,182300,597965530,14940,14940,14940,14940,0
20230616,182200,597965530,14940,14940,14940,14940,0
20230616,182100,597965530,14940,14940,14940,14940,0
20230616,182000,597965530,14940,14940,14940,14940,0
20230616,181900,597965530,14940,14940,14940,14940,0
20230616,181800,597965530,14940,14940,14940,14940,0
20230616,181700,597965530,14940,14940,14940,14940,0
20230616,181600,597965530,14940,14940,14940,14940,0
20230616,181500,597965530,14940,14940,14940,14940,0
20230616,181400,597965530,14940,14940,14940,14940,304
20230616,181300,597965530,14940,14940,14940,14940,0
20230616,181200,597965530,14940,14940,14940,14940,0
20230616,181100,597965530,14940,14940,14940,14940,0
20230616,181000,597965530,14940,14940,14940,14940,0
20230616,180900,597965530,14940,14940,14940,14940,0
20230616,180800,597965530,14940,14940,14940,14940,0
20230616,180700,597965530,14940,14940,14940,14940,0
20230616,180600,597965530,14940,14940,14940,14940,0
20230616,180500,597965530,14940,14940,14940,14940,0
20230616,180400,597965530,14940,14940,14940,14940,0
20230616,180300,597965530,14940,14940,14940,14940,0
20230616,180200,597965530,14940,14940,14940,14940,0
20230616,180100,597965530,14940,14940,14940,14940,0
20230616,180000,597965530,14940,14940,14940,14940,0
20230616,175900,597965530,14940,14940,14940,14940,0
20230616,175800,597965530,14940,14940,14940,14940,0
20230616,175700,597965530,14940,14940,14940,14940,0
20230616,175600,597965530,14940,14940,14940,14940,0
20230616,175500,597965530,14940,14940,14940,14940,0
20230616,175400,597965530,14940,14940,14940,14940,0
20230616,175300,597965530,14940,14940,14940,14940,0
20230616,175200,597965530,14940,14940,14940,14940,0
20230616,175100,597965530,14940,14940,14940,14940,0
20230616,175000,597965530,14940,14940,14940,14940,0
20230616,174900,597965530,14940,14940,14940,14940,0
20230616,174800,597965530,14940,14940,14940,14940,0
20230616,174700,597965530,14940,14940,14940,14940,0
20230616,174600,597965530,14940,14940,14940,14940,0
20230616,174500,597965530,14940,14940,14940,14940,0
20230616,174400,597965530,14940,14940,14940,14940,304
20230616,174300,597965530,14940,14940,14940,14940,0
20230616,174200,597965530,14940,14940,14940,14940,0
20230616,174100,597965530,14940,14940,14940,14940,0
20230616,174000,597965530,14940,14940,14940,14940,0
20230616,173900,597965530,14940,14940,14940,14940,0
20230616,173800,597965530,14940,14940,14940,14940,0
20230616,173700,597965530,14940,14940,14940,14940,0
20230616,173600,597965530,14940,14940,14940,14940,0
20230616,173500,597965530,14940,14940,14940,14940,0
20230616,173400,597965530,14940,14940,14940,14940,0
20230616,173300,597965530,14940,14940,14940,14940,0
20230616,173200,597965530,14940,14940,14940,14940,0
20230616,173100,597965530,14940,14940,14940,14940,0
20230616,173000,597965530,14940,14940,14940,14940,0
20230616,172900,597965530,14940,14940,14940,14940,0
20230616,172800,597965530,14940,14940,14940,14940,0
20230616,172700,597965530,14940,14940,14940,14940,0
20230616,172600,597965530,14940,14940,14940,14940,0
20230616,172500,597965530,14940,14940,14940,14940,0
20230616,172400,597965530,14940,14940,14940,14940,0
20230616,172300,597965530,14940,14940,14940,14940,0
20230616,172200,597965530,14940,14940,14940,14940,0
20230616,172100,597965530,14940,14940,14940,14940,0
20230616,172000,597965530,14940,14940,14940,14940,0
20230616,171900,597965530,14940,14940,14940,14940,0
20230616,171800,597965530,14940,14940,14940,14940,0
20230616,171700,597965530,14940,14940,14940,14940,0
20230616,171600,597965530,14940,14940,14940,14940,0
20230616,171500,597965530,14940,14940,14940,14940,0
20230616,171400,597965530,14940,14940,14940,14940,304
20230616,171300,597965530,14940,14940,14940,14940,0
20230616,171200,597965530,14940,14940,14940,14940,0
20230616,171100,597965530,14940,14940,14940,14940,0
20230616,171000,597965530,14940,14940,14940,14940,0
20230616,170900,597965530,14940,14940,14940,14940,0
20230616,170800,597965530,14940,14940,14940,14940,0
20230616,170700,597965530,14940,14940,14940,14940,0
20230616,170600,597965530,14940,14940,14940,14940,0
20230616,170500,597965530,14940,14940,14940,14940,0
20230616,170400,597965530,14940,14940,14940,14940,0
20230616,170300,597965530,14940,14940,14940,14940,0
20230616,170200,597965530,14940,14940,14940,14940,0
20230616,170100,597965530,14940,14940,14940,14940,0
20230616,170000,597965530,14940,14940,14940,14940,0
20230616,165900,597965530,14940,14940,14940,14940,0
20230616,165800,597965530,14940,14940,14940,14940,0
20230616,165700,597965530,14940,14940,14940,14940,0
20230616,165600,597965530,14940,14940,14940,14940,0
20230616,165500,597965530,14940,14940,14940,14940,0
20230616,165400,597965530,14940,14940,14940,14940,0
20230616,165300,597965530,14940,14940,14940,14940,0
20230616,165200,597965530,14940,14940,14940,14940,0
20230616,165100,597965530,14940,14940,14940,14940,0
20230616,165000,597965530,14940,14940,14940,14940,0
20230616,164900,597965530,14940,14940,14940,14940,0
20230616,164800,597965530,14940,14940,14940,14940,0
20230616,164700,597965530,14940,14940,14940,14940,0
20230616,164600,597965530,14940,14940,14940,14940,0
20230616,164500,597965530,14940,14940,14940,14940,0
20230616,164400,597965530,14940,14940,14940,14940,304
20230616,164300,597965530,14940,14940,14940,14940,0
20230616,164200,597965530,14940,14940,14940,14940,0
20230616,164100,597965530,14940,14940,14940,14940,0
20230616,164000,597965530,14940,14940,14940,14940,0
20230616,163900,597965530,14940,14940,14940,14940,0
20230616,163800,597965530,14940,14940,14940,14940,0
20230616,163700,597965530,14940,14940,14940,14940,0
20230616,163600,597965530,14940,14940,14940,14940,0
20230616,163500,597965530,14940,14940,14940,14940,0
20230616,163400,597965530,14940,14940,14940,14940,0
20230616,163300,597965530,14940,14940,14940,14940,0
20230616,163200,597965530,14940,14940,14940,14940,0
20230616,163100,597965530,14940,14940,14940,14940,0
20230616,163000,597965530,14940,14940,14940,14940,0
20230616,162900,597965530,14940,14940,14940,14940,0
20230616,162800,597965530,14940,14940,14940,14940,0
20230616,162700,597965530,14940,14940,14940,14940,0
20230616,162600,597965530,14940,14940,14940,14940,0
20230616,162500,597965530,14940,14940,14940,14940,0
20230616,162400,597965530,14940,14940,14940,14940,0
20230616,162300,597965530,14940,14940,14940,14940,0
20230616,162200,597965530,14940,14940,14940,14940,0
20230616,162100,597965530,14940,14940,14940,14940,0
20230616,162000,597965530,14940,14940,14940,14940,0
20230616,161900,597965530,14940,14940,14940,14940,0
20230616,161800,597965530,14940,14940,14940,14940,0
20230616,161700,597965530,14940,14940,14940,14940,0
20230616,161600,597965530,14940,14940,14940,14940,0
20230616,161500,597965530,14940,14940,14940,14940,0
20230616,161400,597965530,14940,14940,14940,14940,304
20230616,161300,597965530,14940,14940,14940,14940,0
20230616,161200,597965530,14940,14940,14940,14940,0
20230616,161100,597965530,14940,14940,14940,14940,0
20230616,161000,597965530,14940,14940,14940,14940,0
20230616,160900,597965530,14940,14940,14940,14940,0
20230616,160800,597965530,14940,14940,14940,14940,0
20230616,160700,597965530,14940,14940,14940,14940,0
20230616,160600,597965530,14940,14940,14940,14940,0
20230616,160500,597965530,14940,14940,14940,14940,0
20230616,160400,597965530,14940,14940,14940,14940,0
20230616,160300,597965530,14940,14940,14940,14940,0
20230616,160200,597965530,14940,14940,14940,14940,0
20230616,160100,597965530,14940,14940,14940,14940,0
20230616,160000,597965530,14940,14940,14940,14940,0
20230616,155900,597965530,14940,14940,14940,14940,0
20230616,155800,597965530,14940,14940,14940,14940,0
20230616,155700,597965530,14940,14940,14940,14940,0
20230616,155600,597965530,14940,14940,14940,14940,0
20230616,155500,597965530,14940,14940,14940,14940,0
20230616,155400,597965530,14940,14940,14940,14940,0
20230616,155300,597965530,14940,14940,14940,14940,0
20230616,155200,597965530,14940,14940,14940,14940,0
20230616,155100,597965530,14940,14940,14940,14940,0
20230616,155000,597965530,14940,14940,14940,14940,0
20230616,154900,597965530,14940,14940,14940,14940,0
20230616,154800,597965530,14940,14940,14940,14940,0
20230616,154700,597965530,14940,14940,14940,14940,0
20230616,154600,597965530,14940,14940,14940,14940,0
20230616,154500,597965530,14940,14940,14940,14940,0
20230616,154400,597965530,14940,14940,14940,14940,304
20230616,154300,597965530,14940,14940,14940,14940,0
20230616,154200,597965530,14940,14940,14940,14940,0
20230616,154100,597965530,14940,14940,14940,14940,0
20230616,154000,597965530,14940,14940,14940,14940,0
20230616,153900,597965530,14940,14940,14940,14940,0
20230616,153800,597965530,14940,14940,14940,14940,0
20230616,153700,597965530,14940,14940,14940,14940,0
20230616,153600,597965530,14940,14940,14940,14940,0
20230616,153500,597965530,14940,14940,14940,14940,0
20230616,153400,597965530,14940,14940,14940,14940,0
20230616,153300,597965530,14940,14940,14940,14940,0
20230616,153200,597965530,14940,14940,14940,14940,0
20230616,153100,597965530,14940,14940,14940,14940,0
20230616,153000,597965530,14940,14940,14940,14940,304
20230616,152900,593423770,14950,14950,14950,14950,0
20230616,152800,593423770,14950,14950,14950,14950,0
20230616,152700,593423770,14950,14950,14950,14950,0
20230616,152600,593423770,14950,14950,14950,14950,0
20230616,152500,593423770,14950,14950,14950,14950,0
20230616,152400,593423770,14950,14950,14950,14950,0
20230616,152300,593423770,14950,14950,14950,14950,0
20230616,152200,593423770,14950,14950,14950,14950,0
20230616,152100,593423770,14950,14950,14950,14950,0
20230616,152000,593423770,14950,14950,14950,14950,0
20230616,151900,593423770,14950,14900,14950,14900,200
20230616,151800,590435750,14890,14890,14890,14890,0
20230616,151700,590435750,14890,14890,14890,14890,0
20230616,151600,590435750,14890,14890,14890,14890,0
20230616,151500,590435750,14890,14890,14890,14890,0
20230616,151400,590435750,14890,14890,14890,14890,0
20230616,151300,590435750,14890,14890,14890,14890,23
20230616,151200,590093280,14890,14890,14890,14890,0
20230616,151100,590093280,14890,14890,14890,14890,0
20230616,151000,590093280,14890,14890,14890,14890,10
20230616,150900,589944380,14840,14840,14840,14840,0
20230616,150800,589944380,14840,14840,14840,14840,0
20230616,150700,589944380,14840,14840,14840,14840,0
20230616,150600,589944380,14840,14840,14840,14840,0
20230616,150500,589944380,14840,14840,14840,14840,0
20230616,150400,589944380,14840,14840,14840,14840,0
20230616,150300,589944380,14840,14840,14840,14840,0
20230616,150200,589944380,14840,14840,14840,14840,0
20230616,150100,589944380,14840,14840,14840,14840,0
20230616,150000,589944380,14840,14840,14840,14840,0
20230616,145900,589944380,14840,14840,14840,14840,0
20230616,145800,589944380,14840,14840,14840,14840,0
20230616,145700,589944380,14840,14840,14840,14840,0
20230616,145600,589944380,14840,14840,14840,14840,0
20230616,145500,589944380,14840,14840,14840,14840,80
20230616,145400,588757180,14840,14840,14840,14840,140
20230616,145300,586679580,14840,14840,14840,14840,0
20230616,145200,586679580,14840,14840,14840,14840,10
20230616,145100,586531180,14840,14830,14840,14830,155
20230616,145000,584232480,14830,14830,14830,14830,0
20230616,144900,584232480,14830,14830,14830,14830,0
20230616,144800,584232480,14830,14830,14830,14830,0
20230616,144700,584232480,14830,14830,14830,14830,2
20230616,144600,584202820,14830,14850,14850,14830,77
20230616,144500,583059750,14850,14850,14850,14850,0
20230616,144400,583059750,14850,14850,14850,14850,0
20230616,144300,583059750,14850,14930,14950,14850,212
20230616,144200,579909710,14950,14950,14950,14950,0
20230616,144100,579909710,14950,14950,14950,14950,0
20230616,144000,579909710,14950,14950,14950,14950,0
20230616,143900,579909710,14950,14950,14950,14950,0
20230616,143800,579909710,14950,14950,14950,14950,0
20230616,143700,579909710,14950,14930,14950,14910,240
20230616,143600,576323820,14960,14960,14960,14960,0
20230616,143500,576323820,14960,14960,14960,14960,0
20230616,143400,576323820,14960,14960,14960,14960,0
20230616,143300,576323820,14960,14960,14960,14960,0
20230616,143200,576323820,14960,14960,14960,14960,0
20230616,143100,576323820,14960,14960,14960,14960,0
20230616,143000,576323820,14960,14960,14960,14940,96
20230616,142900,574887770,14900,14900,14900,14900,0
20230616,142800,574887770,14900,14900,14900,14900,10
20230616,142700,574738770,14970,14970,14970,14970,0
20230616,142600,574738770,14970,14970,14970,14970,0
20230616,142500,574738770,14970,14970,14970,14970,0
20230616,142400,574738770,14970,14970,14970,14970,10
20230616,142300,574589070,14970,14970,14970,14970,0
20230616,142200,574589070,14970,14970,14970,14970,0
20230616,142100,574589070,14970,14970,14970,14970,0
20230616,142000,574589070,14970,14970,14970,14970,0
20230616,141900,574589070,14970,14970,14970,14970,0
20230616,141800,574589070,14970,14970,14970,14970,0
20230616,141700,574589070,14970,14970,14970,14970,0
20230616,141600,574589070,14970,14970,14970,14970,0
20230616,141500,574589070,14970,14970,14970,14970,0
20230616,141400,574589070,14970,14970,14970,14970,0
20230616,141300,574589070,14970,14970,14970,14970,0
20230616,141200,574589070,14970,14970,14970,14970,0
20230616,141100,574589070,14970,14970,14970,14970,0
20230616,141000,574589070,14970,14970,14970,14970,56
20230616,140900,573750750,14970,14970,14970,14970,0
20230616,140800,573750750,14970,14970,14970,14970,1
20230616,140700,573735780,14970,14970,14970,14970,0
20230616,140600,573735780,14970,14970,14970,14970,0
20230616,140500,573735780,14970,14970,14970,14970,0
20230616,140400,573735780,14970,14970,14970,14970,0
20230616,140300,573735780,14970,14970,14970,14970,0
20230616,140200,573735780,14970,14970,14970,14970,0
20230616,140100,573735780,14970,14970,14970,14970,0
20230616,140000,573735780,14970,14970,14970,14970,6
20230616,135900,573645960,14970,14970,14970,14970,0
20230616,135800,573645960,14970,14970,14970,14970,0
20230616,135700,573645960,14970,14970,14970,14970,0
20230616,135600,573645960,14970,14970,14970,14970,50
20230616,135500,572897460,14940,14940,14940,14940,0
20230616,135400,572897460,14940,14940,14940,14940,0
20230616,135300,572897460,14940,14940,14940,14940,73
20230616,135200,571806840,14940,14960,15000,14940,410
20230616,135100,565662150,14940,14940,14940,14940,1
20230616,135000,565647210,14960,14960,14960,14960,0
20230616,134900,565647210,14960,14960,14960,14950,24
20230616,134800,565288220,14960,14840,14960,14840,27
20230616,134700,564885370,14840,14870,14870,14840,116
20230616,134600,563162090,14850,14850,14850,14850,0
20230616,134500,563162090,14850,14850,14850,14850,0
20230616,134400,563162090,14850,14850,14850,14850,0
20230616,134300,563162090,14850,14850,14850,14850,0
20230616,134200,563162090,14850,14850,14850,14850,0
20230616,134100,563162090,14850,14850,14850,14850,0
20230616,134000,563162090,14850,14850,14850,14850,0
20230616,133900,563162090,14850,14850,14850,14850,177
20230616,133800,560533640,14920,14920,14920,14920,0
20230616,133700,560533640,14920,14920,14920,14920,0
20230616,133600,560533640,14920,14920,14920,14920,0
20230616,133500,560533640,14920,14920,14920,14920,0
20230616,133400,560533640,14920,14920,14920,14920,0
20230616,133300,560533640,14920,14920,14920,14920,8
20230616,133200,560414280,14920,14920,14920,14920,0
20230616,133100,560414280,14920,14920,14920,14920,0
20230616,133000,560414280,14920,14920,14920,14920,0
20230616,132900,560414280,14920,14920,14920,14920,0
20230616,132800,560414280,14920,14920,14920,14920,0
20230616,132700,560414280,14920,14920,14920,14920,0
20230616,132600,560414280,14920,14920,14920,14920,0
20230616,132500,560414280,14920,14920,14920,14920,0
20230616,132400,560414280,14920,14920,14920,14920,0
20230616,132300,560414280,14920,14920,14920,14920,0
20230616,132200,560414280,14920,14920,14920,14920,0
20230616,132100,560414280,14920,14920,14920,14920,0
20230616,132000,560414280,14920,14920,14920,14920,0
20230616,131900,560414280,14920,14940,14940,14920,58
20230616,131800,559548720,14940,14940,14940,14940,0
20230616,131700,559548720,14940,14940,14940,14940,0
20230616,131600,559548720,14940,14940,14940,14940,0
20230616,131500,559548720,14940,14940,14940,14940,0
20230616,131400,559548720,14940,14940,14940,14940,0
20230616,131300,559548720,14940,14940,14940,14940,0
20230616,131200,559548720,14940,14940,14940,14940,0
20230616,131100,559548720,14940,14940,14940,14940,0
20230616,131000,559548720,14940,14940,14940,14940,0
20230616,130900,559548720,14940,14940,14940,14940,0
20230616,130800,559548720,14940,14940,14940,14940,0
20230616,130700,559548720,14940,14940,14940,14940,0
20230616,130600,559548720,14940,14940,14940,14940,0
20230616,130500,559548720,14940,14940,14940,14940,1
20230616,130400,559533780,14940,14940,14940,14940,1
20230616,130300,559518840,14940,14940,14940,14940,0
20230616,130200,559518840,14940,14940,14940,14940,0
20230616,130100,559518840,14940,14940,14940,14940,0
20230616,130000,559518840,14940,14940,14940,14940,2
20230616,125900,559488960,14940,14940,14940,14940,0
20230616,125800,559488960,14940,14940,14940,14940,0
20230616,125700,559488960,14940,14940,14940,14940,0
20230616,125600,559488960,14940,14940,14940,14940,0
20230616,125500,559488960,14940,14940,14940,14940,0
20230616,125400,559488960,14940,14940,14940,14940,0
20230616,125300,559488960,14940,14940,14940,14940,100
20230616,125200,557994960,14930,14930,14930,14930,5
20230616,125100,557920310,14930,14930,14930,14930,0
20230616,125000,557920310,14930,14930,14930,14930,401
20230616,124900,551933380,14930,14930,14930,14930,0
20230616,124800,551933380,14930,14930,14930,14930,0
20230616,124700,551933380,14930,14930,14930,14930,0
20230616,124600,551933380,14930,14930,14930,14930,0
20230616,124500,551933380,14930,14930,14930,14930,0
20230616,124400,551933380,14930,14930,14930,14930,0
20230616,124300,551933380,14930,14930,14930,14930,0
20230616,124200,551933380,14930,14930,14930,14930,0
20230616,124100,551933380,14930,14930,14930,14930,0
20230616,124000,551933380,14930,14930,14930,14930,0
20230616,123900,551933380,14930,14930,14930,14930,0
20230616,123800,551933380,14930,14930,14930,14930,0
20230616,123700,551933380,14930,14930,14930,14930,0
20230616,123600,551933380,14930,14930,14930,14930,5
20230616,123500,551858730,14930,14930,14930,14930,0
20230616,123400,551858730,14930,14930,14930,14930,0
20230616,123300,551858730,14930,14930,14930,14930,0
20230616,123200,551858730,14930,14930,14930,14930,0
20230616,123100,551858730,14930,14930,14930,14930,0
20230616,123000,551858730,14930,14930,14930,14930,0
20230616,122900,551858730,14930,14930,14930,14930,0
20230616,122800,551858730,14930,14930,14930,14930,0
20230616,122700,551858730,14930,14930,14930,14930,0
20230616,122600,551858730,14930,14930,14930,14930,0
20230616,122500,551858730,14930,14930,14930,14930,0
20230616,122400,551858730,14930,14930,14930,14930,0
20230616,122300,551858730,14930,14930,14930,14930,0
20230616,122200,551858730,14930,14930,14930,14930,0
20230616,122100,551858730,14930,14930,14930,14930,0
20230616,122000,551858730,14930,14930,14930,14930,0
20230616,121900,551858730,14930,14930,14930,14930,0
20230616,121800,551858730,14930,14930,14930,14930,0
20230616,121700,551858730,14930,14930,14930,14930,0
20230616,121600,551858730,14930,14930,14930,14930,0
20230616,121500,551858730,14930,14930,14930,14930,0
20230616,121400,551858730,14930,14930,14930,14930,0
20230616,121300,551858730,14930,14930,14930,14930,0
20230616,121200,551858730,14930,14930,14930,14930,0
20230616,121100,551858730,14930,14920,14930,14920,50
20230616,121000,551112240,14900,14930,14940,14900,34
20230616,120900,550604940,14900,14900,14900,14900,0
20230616,120800,550604940,14900,14900,14900,14900,0
20230616,120700,550604940,14900,14900,14900,14900,0
20230616,120600,550604940,14900,14900,14900,14900,257
20230616,120500,546775640,14900,14900,14900,14900,0
20230616,120400,546775640,14900,14900,14900,14900,0
20230616,120300,546775640,14900,14900,14900,14900,0
20230616,120200,546775640,14900,14900,14900,14900,0
20230616,120100,546775640,14900,14900,14900,14900,0
20230616,120000,546775640,14900,14900,14900,14900,83
20230616,115900,545538940,14800,14800,14800,14800,0
20230616,115800,545538940,14800,14800,14800,14800,0
20230616,115700,545538940,14800,14800,14800,14800,0
20230616,115600,545538940,14800,14820,14820,14800,500
20230616,115500,538134440,14820,14820,14820,14820,0
20230616,115400,538134440,14820,14820,14820,14820,0
20230616,115300,538134440,14820,14820,14820,14820,0
20230616,115200,538134440,14820,14830,14830,14820,299
20230616,115100,533702970,14820,14820,14820,14820,0
20230616,115000,533702970,14820,14820,14820,14820,0
20230616,114900,533702970,14820,14820,14820,14820,0
20230616,114800,533702970,14820,14890,14890,14820,331
20230616,114700,528793470,14940,14940,14940,14940,0
20230616,114600,528793470,14940,14940,14940,14940,0
20230616,114500,528793470,14940,14940,14940,14940,0
20230616,114400,528793470,14940,14930,14940,14930,36
20230616,114300,528255660,14940,14930,14940,14930,30
20230616,114200,527807470,14940,14940,14940,14940,50
20230616,114100,527060470,14880,14880,14880,14880,0
20230616,114000,527060470,14880,14880,14880,14880,0
20230616,113900,527060470,14880,14880,14880,14880,0
20230616,113800,527060470,14880,14890,14890,14880,40
20230616,113700,526465160,14950,14950,14950,14950,0
20230616,113600,526465160,14950,14950,14950,14950,0
20230616,113500,526465160,14950,14950,14950,14950,0
20230616,113400,526465160,14950,14950,14950,14950,0
20230616,113300,526465160,14950,14950,14950,14950,0
20230616,113200,526465160,14950,14950,14950,14950,0
20230616,113100,526465160,14950,14950,14950,14950,0
20230616,113000,526465160,14950,14950,14950,14950,0
20230616,112900,526465160,14950,14950,14950,14950,0
20230616,112800,526465160,14950,14940,14950,14940,90
20230616,112700,525120260,14880,14880,14880,14880,0
20230616,112600,525120260,14880,14880,14880,14880,0
20230616,112500,525120260,14880,14880,14880,14880,0
20230616,112400,525120260,14880,14880,14880,14880,0
20230616,112300,525120260,14880,14880,14880,14880,0
20230616,112200,525120260,14880,14880,14880,14880,198
20230616,112100,522174020,14960,14960,14960,14960,0
20230616,112000,522174020,14960,14960,14960,14960,0
20230616,111900,522174020,14960,14960,14960,14960,15
20230616,111800,521949620,14960,14960,14960,14960,0
20230616,111700,521949620,14960,14960,14960,14960,0
20230616,111600,521949620,14960,14960,14960,14960,0
20230616,111500,521949620,14960,14960,14960,14960,14
20230616,111400,521740180,14960,14960,14960,14960,0
20230616,111300,521740180,14960,14960,14960,14960,0
20230616,111200,521740180,14960,14960,14960,14960,0
20230616,111100,521740180,14960,14960,14960,14960,0
20230616,111000,521740180,14960,14960,14960,14960,0
20230616,110900,521740180,14960,14960,14960,14960,7
20230616,110800,521635460,14960,14960,14960,14960,0
20230616,110700,521635460,14960,14960,14960,14960,0
20230616,110600,521635460,14960,14960,14960,14960,0
20230616,110500,521635460,14960,14850,14960,14850,100
20230616,110400,520150350,14850,14850,14850,14850,80
20230616,110300,518962350,14810,14810,14820,14810,76
20230616,110200,517836730,14810,14850,14850,14810,423
20230616,110100,511559240,14970,14970,14970,14970,0
20230616,110000,511559240,14970,14970,14970,14970,0
20230616,105900,511559240,14970,14960,14970,14960,146
20230616,105800,509373690,14970,14850,14970,14850,196
20230616,105700,506457090,14840,14840,14840,14840,0
20230616,105600,506457090,14840,14840,14840,14840,0
20230616,105500,506457090,14840,14840,14840,14840,0
20230616,105400,506457090,14840,14840,14840,14840,0
20230616,105300,506457090,14840,14840,14840,14840,0
20230616,105200,506457090,14840,14840,14840,14840,1
20230616,105100,506442250,14850,14850,14850,14850,0
20230616,105000,506442250,14850,14850,14850,14850,0
20230616,104900,506442250,14850,14850,14850,14850,0
20230616,104800,506442250,14850,14850,14850,14850,0
20230616,104700,506442250,14850,14850,14850,14850,0
20230616,104600,506442250,14850,14890,14890,14850,1354
20230616,104500,486327860,14980,14980,14980,14980,0
20230616,104400,486327860,14980,14980,14980,14980,0
20230616,104300,486327860,14980,14980,14980,14980,0
20230616,104200,486327860,14980,14980,14980,14980,0
20230616,104100,486327860,14980,14980,14980,14980,0
20230616,104000,486327860,14980,14980,14980,14980,0
20230616,103900,486327860,14980,14980,14980,14980,0
20230616,103800,486327860,14980,14980,14980,14980,0
20230616,103700,486327860,14980,14980,14980,14980,0
20230616,103600,486327860,14980,14980,14980,14980,0
20230616,103500,486327860,14980,14980,14980,14980,0
20230616,103400,486327860,14980,14980,14980,14980,0
20230616,103300,486327860,14980,14980,14980,14980,0
20230616,103200,486327860,14980,14980,14980,14980,0
20230616,103100,486327860,14980,14980,14980,14980,10
20230616,103000,486178060,14980,14980,14980,14980,4
20230616,102900,486118140,14880,14880,14880,14880,0
20230616,102800,486118140,14880,14880,14880,14880,0
20230616,102700,486118140,14880,14880,14880,14880,0
20230616,102600,486118140,14880,14880,14880,14880,0
20230616,102500,486118140,14880,14880,14880,14880,0
20230616,102400,486118140,14880,14880,14880,14880,0
20230616,102300,486118140,14880,14940,14940,14880,2843
20230616,102200,443756020,14970,14970,14970,14970,0
20230616,102100,443756020,14970,14970,14970,14970,0
20230616,102000,443756020,14970,14970,14970,14970,15
20230616,101900,443531470,14970,14990,14990,14970,122
20230616,101800,441704410,15030,15030,15030,15030,0
20230616,101700,441704410,15030,15030,15030,15030,0
20230616,101600,441704410,15030,15030,15030,15030,0
20230616,101500,441704410,15030,15030,15030,15030,0
20230616,101400,441704410,15030,15030,15030,15030,0
20230616,101300,441704410,15030,15030,15030,15030,0
20230616,101200,441704410,15030,15030,15030,15030,0
20230616,101100,441704410,15030,15030,15030,15030,0
20230616,101000,441704410,15030,15030,15030,15030,0
20230616,100900,441704410,15030,15030,15030,15030,0
20230616,100800,441704410,15030,15030,15030,15030,0
20230616,100700,441704410,15030,15030,15030,15030,0
20230616,100600,441704410,15030,15030,15030,15030,0
20230616,100500,441704410,15030,15030,15030,15030,0
20230616,100400,441704410,15030,15030,15030,15030,15
20230616,100300,441478960,15030,15030,15030,15030,0
20230616,100200,441478960,15030,15030,15030,15030,0
20230616,100100,441478960,15030,15030,15030,15030,0
20230616,100000,441478960,15030,15090,15090,15030,101
20230616,095900,439960870,15040,15040,15040,15040,0
20230616,095800,439960870,15040,15040,15040,15040,0
20230616,095700,439960870,15040,15040,15040,15040,500
20230616,095600,432440870,15090,15070,15090,15070,323
20230616,095500,427566980,15090,15080,15090,15080,200
20230616,095400,424549050,15110,15110,15110,15110,101
20230616,095300,423022940,15130,15120,15130,15120,16
20230616,095200,422780970,15110,15110,15110,15110,15
20230616,095100,422554320,15100,15090,15100,15090,923
20230616,095000,408618050,15100,15100,15100,15100,0
20230616,094900,408618050,15100,15090,15100,15090,100
20230616,094800,407108250,14980,15030,15030,14980,355
20230616,094700,401785950,15000,15020,15020,15000,200
20230616,094600,398784610,15130,15140,15140,15130,189
20230616,094500,395924240,15050,15000,15050,15000,600
20230616,094400,386899240,15020,15020,15020,15020,0
20230616,094300,386899240,15020,15030,15030,15020,200
20230616,094200,383893490,15040,15130,15140,15040,1080
20230616,094100,367592300,15060,15110,15110,15060,701
20230616,094000,357032470,15110,15090,15110,15090,101
20230616,093900,355507380,15100,15070,15100,15070,418
20230616,093800,349195890,15080,15080,15080,15080,0
20230616,093700,349195890,15080,14990,15080,14990,1513
20230616,093600,326484380,14960,14900,14960,14900,14303
20230616,093500,113369590,14900,14900,14900,14900,1761
20230616,093400,87130690,14900,14890,14900,14890,3463
20230616,093300,35541360,14890,14890,14890,14890,138
20230616,093200,33486540,14890,14890,14890,14890,0
20230616,093100,33486540,14890,14890,14890,14890,0
20230616,093000,33486540,14890,14890,14890,14890,0
20230616,092900,33486540,14890,14890,14890,14890,57
20230616,092800,32637810,14890,14890,14890,14890,0
20230616,092700,32637810,14890,14890,14890,14890,195
20230616,092600,29734260,14890,14890,14890,14890,0
20230616,092500,29734260,14890,14890,14890,14890,305
20230616,092400,25192810,14880,14880,14880,14880,508
20230616,092300,17633770,14880,14880,14880,14880,0
20230616,092200,17633770,14880,14880,14880,14880,300
20230616,092100,13169770,14850,14850,14850,14850,0
20230616,092000,13169770,14850,14840,14850,14840,200
20230616,091900,10199790,14850,14850,14850,14850,0
20230616,091800,10199790,14850,14850,14850,14850,0
20230616,091700,10199790,14850,14850,14850,14850,100
20230616,091600,8714790,14890,14890,14890,14890,0
20230616,091500,8714790,14890,14890,14890,14890,0
20230616,091400,8714790,14890,14890,14890,14890,0
20230616,091300,8714790,14890,14890,14890,14890,50
20230616,091200,7970290,14890,14890,14890,14890,0
20230616,091100,7970290,14890,14890,14890,14890,0
20230616,091000,7970290,14890,14890,14890,14890,0
20230616,090900,7970290,14890,14870,14890,14870,5
20230616,090800,7895860,14730,14730,14730,14730,0
20230616,090700,7895860,14730,14740,14740,14730,54
20230616,090600,7099910,14740,14740,14740,14740,172
20230616,090500,4564630,14740,14740,14740,14740,54
20230616,090400,3768670,14740,14740,14740,14740,51
20230616,090300,3016930,14740,14740,14740,14740,0
20230616,090200,3016930,14740,14740,14740,14740,0
20230616,090100,3016930,14740,14890,14890,14740,25
20230616,090000,2647680,14760,14890,14890,14760,179