KissMeData/034300/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,221500,163951420,17810,17810,17810,17810,828
20230614,221400,163951420,17810,17810,17810,17810,0
20230614,221300,163951420,17810,17810,17810,17810,0
20230614,221200,163951420,17810,17810,17810,17810,0
20230614,221100,163951420,17810,17810,17810,17810,0
20230614,221000,163951420,17810,17810,17810,17810,0
20230614,220900,163951420,17810,17810,17810,17810,0
20230614,220800,163951420,17810,17810,17810,17810,0
20230614,220700,163951420,17810,17810,17810,17810,0
20230614,220600,163951420,17810,17810,17810,17810,0
20230614,220500,163951420,17810,17810,17810,17810,0
20230614,220400,163951420,17810,17810,17810,17810,0
20230614,220300,163951420,17810,17810,17810,17810,0
20230614,220200,163951420,17810,17810,17810,17810,0
20230614,220100,163951420,17810,17810,17810,17810,0
20230614,220000,163951420,17810,17810,17810,17810,0
20230614,215900,163951420,17810,17810,17810,17810,0
20230614,215800,163951420,17810,17810,17810,17810,0
20230614,215700,163951420,17810,17810,17810,17810,0
20230614,215600,163951420,17810,17810,17810,17810,0
20230614,215500,163951420,17810,17810,17810,17810,0
20230614,215400,163951420,17810,17810,17810,17810,0
20230614,215300,163951420,17810,17810,17810,17810,0
20230614,215200,163951420,17810,17810,17810,17810,0
20230614,215100,163951420,17810,17810,17810,17810,0
20230614,215000,163951420,17810,17810,17810,17810,0
20230614,214900,163951420,17810,17810,17810,17810,0
20230614,214800,163951420,17810,17810,17810,17810,0
20230614,214700,163951420,17810,17810,17810,17810,0
20230614,214600,163951420,17810,17810,17810,17810,0
20230614,214500,163951420,17810,17810,17810,17810,828
20230614,214400,163951420,17810,17810,17810,17810,0
20230614,214300,163951420,17810,17810,17810,17810,0
20230614,214200,163951420,17810,17810,17810,17810,0
20230614,214100,163951420,17810,17810,17810,17810,0
20230614,214000,163951420,17810,17810,17810,17810,0
20230614,213900,163951420,17810,17810,17810,17810,0
20230614,213800,163951420,17810,17810,17810,17810,0
20230614,213700,163951420,17810,17810,17810,17810,0
20230614,213600,163951420,17810,17810,17810,17810,0
20230614,213500,163951420,17810,17810,17810,17810,0
20230614,213400,163951420,17810,17810,17810,17810,0
20230614,213300,163951420,17810,17810,17810,17810,0
20230614,213200,163951420,17810,17810,17810,17810,0
20230614,213100,163951420,17810,17810,17810,17810,0
20230614,213000,163951420,17810,17810,17810,17810,0
20230614,212900,163951420,17810,17810,17810,17810,0
20230614,212800,163951420,17810,17810,17810,17810,0
20230614,212700,163951420,17810,17810,17810,17810,0
20230614,212600,163951420,17810,17810,17810,17810,0
20230614,212500,163951420,17810,17810,17810,17810,0
20230614,212400,163951420,17810,17810,17810,17810,0
20230614,212300,163951420,17810,17810,17810,17810,0
20230614,212200,163951420,17810,17810,17810,17810,0
20230614,212100,163951420,17810,17810,17810,17810,0
20230614,212000,163951420,17810,17810,17810,17810,0
20230614,211900,163951420,17810,17810,17810,17810,0
20230614,211800,163951420,17810,17810,17810,17810,0
20230614,211700,163951420,17810,17810,17810,17810,0
20230614,211600,163951420,17810,17810,17810,17810,0
20230614,211500,163951420,17810,17810,17810,17810,828
20230614,211400,163951420,17810,17810,17810,17810,0
20230614,211300,163951420,17810,17810,17810,17810,0
20230614,211200,163951420,17810,17810,17810,17810,0
20230614,211100,163951420,17810,17810,17810,17810,0
20230614,211000,163951420,17810,17810,17810,17810,0
20230614,210900,163951420,17810,17810,17810,17810,0
20230614,210800,163951420,17810,17810,17810,17810,0
20230614,210700,163951420,17810,17810,17810,17810,0
20230614,210600,163951420,17810,17810,17810,17810,0
20230614,210500,163951420,17810,17810,17810,17810,0
20230614,210400,163951420,17810,17810,17810,17810,0
20230614,210300,163951420,17810,17810,17810,17810,0
20230614,210200,163951420,17810,17810,17810,17810,0
20230614,210100,163951420,17810,17810,17810,17810,0
20230614,210000,163951420,17810,17810,17810,17810,0
20230614,205900,163951420,17810,17810,17810,17810,0
20230614,205800,163951420,17810,17810,17810,17810,0
20230614,205700,163951420,17810,17810,17810,17810,0
20230614,205600,163951420,17810,17810,17810,17810,0
20230614,205500,163951420,17810,17810,17810,17810,0
20230614,205400,163951420,17810,17810,17810,17810,0
20230614,205300,163951420,17810,17810,17810,17810,0
20230614,205200,163951420,17810,17810,17810,17810,0
20230614,205100,163951420,17810,17810,17810,17810,0
20230614,205000,163951420,17810,17810,17810,17810,0
20230614,204900,163951420,17810,17810,17810,17810,0
20230614,204800,163951420,17810,17810,17810,17810,0
20230614,204700,163951420,17810,17810,17810,17810,0
20230614,204600,163951420,17810,17810,17810,17810,0
20230614,204500,163951420,17810,17810,17810,17810,828
20230614,204400,163951420,17810,17810,17810,17810,0
20230614,204300,163951420,17810,17810,17810,17810,0
20230614,204200,163951420,17810,17810,17810,17810,0
20230614,204100,163951420,17810,17810,17810,17810,0
20230614,204000,163951420,17810,17810,17810,17810,0
20230614,203900,163951420,17810,17810,17810,17810,0
20230614,203800,163951420,17810,17810,17810,17810,0
20230614,203700,163951420,17810,17810,17810,17810,0
20230614,203600,163951420,17810,17810,17810,17810,0
20230614,203500,163951420,17810,17810,17810,17810,0
20230614,203400,163951420,17810,17810,17810,17810,0
20230614,203300,163951420,17810,17810,17810,17810,0
20230614,203200,163951420,17810,17810,17810,17810,0
20230614,203100,163951420,17810,17810,17810,17810,0
20230614,203000,163951420,17810,17810,17810,17810,0
20230614,202900,163951420,17810,17810,17810,17810,0
20230614,202800,163951420,17810,17810,17810,17810,0
20230614,202700,163951420,17810,17810,17810,17810,0
20230614,202600,163951420,17810,17810,17810,17810,0
20230614,202500,163951420,17810,17810,17810,17810,0
20230614,202400,163951420,17810,17810,17810,17810,0
20230614,202300,163951420,17810,17810,17810,17810,0
20230614,202200,163951420,17810,17810,17810,17810,0
20230614,202100,163951420,17810,17810,17810,17810,0
20230614,202000,163951420,17810,17810,17810,17810,0
20230614,201900,163951420,17810,17810,17810,17810,0
20230614,201800,163951420,17810,17810,17810,17810,0
20230614,201700,163951420,17810,17810,17810,17810,0
20230614,201600,163951420,17810,17810,17810,17810,0
20230614,201500,163951420,17810,17810,17810,17810,828
20230614,201400,163951420,17810,17810,17810,17810,0
20230614,201300,163951420,17810,17810,17810,17810,0
20230614,201200,163951420,17810,17810,17810,17810,0
20230614,201100,163951420,17810,17810,17810,17810,0
20230614,201000,163951420,17810,17810,17810,17810,0
20230614,200900,163951420,17810,17810,17810,17810,0
20230614,200800,163951420,17810,17810,17810,17810,0
20230614,200700,163951420,17810,17810,17810,17810,0
20230614,200600,163951420,17810,17810,17810,17810,0
20230614,200500,163951420,17810,17810,17810,17810,0
20230614,200400,163951420,17810,17810,17810,17810,0
20230614,200300,163951420,17810,17810,17810,17810,0
20230614,200200,163951420,17810,17810,17810,17810,0
20230614,200100,163951420,17810,17810,17810,17810,0
20230614,200000,163951420,17810,17810,17810,17810,0
20230614,195900,163951420,17810,17810,17810,17810,0
20230614,195800,163951420,17810,17810,17810,17810,0
20230614,195700,163951420,17810,17810,17810,17810,0
20230614,195600,163951420,17810,17810,17810,17810,0
20230614,195500,163951420,17810,17810,17810,17810,0
20230614,195400,163951420,17810,17810,17810,17810,0
20230614,195300,163951420,17810,17810,17810,17810,0
20230614,195200,163951420,17810,17810,17810,17810,0
20230614,195100,163951420,17810,17810,17810,17810,0
20230614,195000,163951420,17810,17810,17810,17810,0
20230614,194900,163951420,17810,17810,17810,17810,0
20230614,194800,163951420,17810,17810,17810,17810,0
20230614,194700,163951420,17810,17810,17810,17810,0
20230614,194600,163951420,17810,17810,17810,17810,0
20230614,194500,163951420,17810,17810,17810,17810,828
20230614,194400,163951420,17810,17810,17810,17810,0
20230614,194300,163951420,17810,17810,17810,17810,0
20230614,194200,163951420,17810,17810,17810,17810,0
20230614,194100,163951420,17810,17810,17810,17810,0
20230614,194000,163951420,17810,17810,17810,17810,0
20230614,193900,163951420,17810,17810,17810,17810,0
20230614,193800,163951420,17810,17810,17810,17810,0
20230614,193700,163951420,17810,17810,17810,17810,0
20230614,193600,163951420,17810,17810,17810,17810,0
20230614,193500,163951420,17810,17810,17810,17810,0
20230614,193400,163951420,17810,17810,17810,17810,0
20230614,193300,163951420,17810,17810,17810,17810,0
20230614,193200,163951420,17810,17810,17810,17810,0
20230614,193100,163951420,17810,17810,17810,17810,0
20230614,193000,163951420,17810,17810,17810,17810,0
20230614,192900,163951420,17810,17810,17810,17810,0
20230614,192800,163951420,17810,17810,17810,17810,0
20230614,192700,163951420,17810,17810,17810,17810,0
20230614,192600,163951420,17810,17810,17810,17810,0
20230614,192500,163951420,17810,17810,17810,17810,0
20230614,192400,163951420,17810,17810,17810,17810,0
20230614,192300,163951420,17810,17810,17810,17810,0
20230614,192200,163951420,17810,17810,17810,17810,0
20230614,192100,163951420,17810,17810,17810,17810,0
20230614,192000,163951420,17810,17810,17810,17810,0
20230614,191900,163951420,17810,17810,17810,17810,0
20230614,191800,163951420,17810,17810,17810,17810,0
20230614,191700,163951420,17810,17810,17810,17810,0
20230614,191600,163951420,17810,17810,17810,17810,0
20230614,191500,163951420,17810,17810,17810,17810,828
20230614,191400,163951420,17810,17810,17810,17810,0
20230614,191300,163951420,17810,17810,17810,17810,0
20230614,191200,163951420,17810,17810,17810,17810,0
20230614,191100,163951420,17810,17810,17810,17810,0
20230614,191000,163951420,17810,17810,17810,17810,0
20230614,190900,163951420,17810,17810,17810,17810,0
20230614,190800,163951420,17810,17810,17810,17810,0
20230614,190700,163951420,17810,17810,17810,17810,0
20230614,190600,163951420,17810,17810,17810,17810,0
20230614,190500,163951420,17810,17810,17810,17810,0
20230614,190400,163951420,17810,17810,17810,17810,0
20230614,190300,163951420,17810,17810,17810,17810,0
20230614,190200,163951420,17810,17810,17810,17810,0
20230614,190100,163951420,17810,17810,17810,17810,0
20230614,190000,163951420,17810,17810,17810,17810,0
20230614,185900,163951420,17810,17810,17810,17810,0
20230614,185800,163951420,17810,17810,17810,17810,0
20230614,185700,163951420,17810,17810,17810,17810,0
20230614,185600,163951420,17810,17810,17810,17810,0
20230614,185500,163951420,17810,17810,17810,17810,0
20230614,185400,163951420,17810,17810,17810,17810,0
20230614,185300,163951420,17810,17810,17810,17810,0
20230614,185200,163951420,17810,17810,17810,17810,0
20230614,185100,163951420,17810,17810,17810,17810,0
20230614,185000,163951420,17810,17810,17810,17810,0
20230614,184900,163951420,17810,17810,17810,17810,0
20230614,184800,163951420,17810,17810,17810,17810,0
20230614,184700,163951420,17810,17810,17810,17810,0
20230614,184600,163951420,17810,17810,17810,17810,0
20230614,184500,163951420,17810,17810,17810,17810,828
20230614,184400,163951420,17810,17810,17810,17810,0
20230614,184300,163951420,17810,17810,17810,17810,0
20230614,184200,163951420,17810,17810,17810,17810,0
20230614,184100,163951420,17810,17810,17810,17810,0
20230614,184000,163951420,17810,17810,17810,17810,0
20230614,183900,163951420,17810,17810,17810,17810,0
20230614,183800,163951420,17810,17810,17810,17810,0
20230614,183700,163951420,17810,17810,17810,17810,0
20230614,183600,163951420,17810,17810,17810,17810,0
20230614,183500,163951420,17810,17810,17810,17810,0
20230614,183400,163951420,17810,17810,17810,17810,0
20230614,183300,163951420,17810,17810,17810,17810,0
20230614,183200,163951420,17810,17810,17810,17810,0
20230614,183100,163951420,17810,17810,17810,17810,0
20230614,183000,163951420,17810,17810,17810,17810,0
20230614,182900,163951420,17810,17810,17810,17810,0
20230614,182800,163951420,17810,17810,17810,17810,0
20230614,182700,163951420,17810,17810,17810,17810,0
20230614,182600,163951420,17810,17810,17810,17810,0
20230614,182500,163951420,17810,17810,17810,17810,0
20230614,182400,163951420,17810,17810,17810,17810,0
20230614,182300,163951420,17810,17810,17810,17810,0
20230614,182200,163951420,17810,17810,17810,17810,0
20230614,182100,163951420,17810,17810,17810,17810,0
20230614,182000,163951420,17810,17810,17810,17810,0
20230614,181900,163951420,17810,17810,17810,17810,0
20230614,181800,163951420,17810,17810,17810,17810,0
20230614,181700,163951420,17810,17810,17810,17810,0
20230614,181600,163951420,17810,17810,17810,17810,0
20230614,181500,163951420,17810,17810,17810,17810,828
20230614,181400,163951420,17810,17810,17810,17810,0
20230614,181300,163951420,17810,17810,17810,17810,0
20230614,181200,163951420,17810,17810,17810,17810,0
20230614,181100,163951420,17810,17810,17810,17810,0
20230614,181000,163951420,17810,17810,17810,17810,0
20230614,180900,163951420,17810,17810,17810,17810,0
20230614,180800,163951420,17810,17810,17810,17810,0
20230614,180700,163951420,17810,17810,17810,17810,0
20230614,180600,163951420,17810,17810,17810,17810,0
20230614,180500,163951420,17810,17810,17810,17810,0
20230614,180400,163951420,17810,17810,17810,17810,0
20230614,180300,163951420,17810,17810,17810,17810,0
20230614,180200,163951420,17810,17810,17810,17810,0
20230614,180100,163951420,17810,17810,17810,17810,0
20230614,180000,163951420,17810,17810,17810,17810,0
20230614,175900,163951420,17810,17810,17810,17810,0
20230614,175800,163951420,17810,17810,17810,17810,0
20230614,175700,163951420,17810,17810,17810,17810,0
20230614,175600,163951420,17810,17810,17810,17810,0
20230614,175500,163951420,17810,17810,17810,17810,0
20230614,175400,163951420,17810,17810,17810,17810,0
20230614,175300,163951420,17810,17810,17810,17810,0
20230614,175200,163951420,17810,17810,17810,17810,0
20230614,175100,163951420,17810,17810,17810,17810,0
20230614,175000,163951420,17810,17810,17810,17810,0
20230614,174900,163951420,17810,17810,17810,17810,0
20230614,174800,163951420,17810,17810,17810,17810,0
20230614,174700,163951420,17810,17810,17810,17810,0
20230614,174600,163951420,17810,17810,17810,17810,0
20230614,174500,163951420,17810,17810,17810,17810,828
20230614,174400,163951420,17810,17810,17810,17810,0
20230614,174300,163951420,17810,17810,17810,17810,0
20230614,174200,163951420,17810,17810,17810,17810,0
20230614,174100,163951420,17810,17810,17810,17810,0
20230614,174000,163951420,17810,17810,17810,17810,0
20230614,173900,163951420,17810,17810,17810,17810,0
20230614,173800,163951420,17810,17810,17810,17810,0
20230614,173700,163951420,17810,17810,17810,17810,0
20230614,173600,163951420,17810,17810,17810,17810,0
20230614,173500,163951420,17810,17810,17810,17810,0
20230614,173400,163951420,17810,17810,17810,17810,0
20230614,173300,163951420,17810,17810,17810,17810,0
20230614,173200,163951420,17810,17810,17810,17810,0
20230614,173100,163951420,17810,17810,17810,17810,0
20230614,173000,163951420,17810,17810,17810,17810,0
20230614,172900,163951420,17810,17810,17810,17810,0
20230614,172800,163951420,17810,17810,17810,17810,0
20230614,172700,163951420,17810,17810,17810,17810,0
20230614,172600,163951420,17810,17810,17810,17810,0
20230614,172500,163951420,17810,17810,17810,17810,0
20230614,172400,163951420,17810,17810,17810,17810,0
20230614,172300,163951420,17810,17810,17810,17810,0
20230614,172200,163951420,17810,17810,17810,17810,0
20230614,172100,163951420,17810,17810,17810,17810,0
20230614,172000,163951420,17810,17810,17810,17810,0
20230614,171900,163951420,17810,17810,17810,17810,0
20230614,171800,163951420,17810,17810,17810,17810,0
20230614,171700,163951420,17810,17810,17810,17810,0
20230614,171600,163951420,17810,17810,17810,17810,0
20230614,171500,163951420,17810,17810,17810,17810,828
20230614,171400,163951420,17810,17810,17810,17810,0
20230614,171300,163951420,17810,17810,17810,17810,0
20230614,171200,163951420,17810,17810,17810,17810,0
20230614,171100,163951420,17810,17810,17810,17810,0
20230614,171000,163951420,17810,17810,17810,17810,0
20230614,170900,163951420,17810,17810,17810,17810,0
20230614,170800,163951420,17810,17810,17810,17810,0
20230614,170700,163951420,17810,17810,17810,17810,0
20230614,170600,163951420,17810,17810,17810,17810,0
20230614,170500,163951420,17810,17810,17810,17810,0
20230614,170400,163951420,17810,17810,17810,17810,0
20230614,170300,163951420,17810,17810,17810,17810,0
20230614,170200,163951420,17810,17810,17810,17810,0
20230614,170100,163951420,17810,17810,17810,17810,0
20230614,170000,163951420,17810,17810,17810,17810,0
20230614,165900,163951420,17810,17810,17810,17810,0
20230614,165800,163951420,17810,17810,17810,17810,0
20230614,165700,163951420,17810,17810,17810,17810,0
20230614,165600,163951420,17810,17810,17810,17810,0
20230614,165500,163951420,17810,17810,17810,17810,0
20230614,165400,163951420,17810,17810,17810,17810,0
20230614,165300,163951420,17810,17810,17810,17810,0
20230614,165200,163951420,17810,17810,17810,17810,0
20230614,165100,163951420,17810,17810,17810,17810,0
20230614,165000,163951420,17810,17810,17810,17810,0
20230614,164900,163951420,17810,17810,17810,17810,0
20230614,164800,163951420,17810,17810,17810,17810,0
20230614,164700,163951420,17810,17810,17810,17810,0
20230614,164600,163951420,17810,17810,17810,17810,0
20230614,164500,163951420,17810,17810,17810,17810,828
20230614,164400,163951420,17810,17810,17810,17810,0
20230614,164300,163951420,17810,17810,17810,17810,0
20230614,164200,163951420,17810,17810,17810,17810,0
20230614,164100,163951420,17810,17810,17810,17810,0
20230614,164000,163951420,17810,17810,17810,17810,0
20230614,163900,163951420,17810,17810,17810,17810,0
20230614,163800,163951420,17810,17810,17810,17810,0
20230614,163700,163951420,17810,17810,17810,17810,0
20230614,163600,163951420,17810,17810,17810,17810,0
20230614,163500,163951420,17810,17810,17810,17810,0
20230614,163400,163951420,17810,17810,17810,17810,0
20230614,163300,163951420,17810,17810,17810,17810,0
20230614,163200,163951420,17810,17810,17810,17810,0
20230614,163100,163951420,17810,17810,17810,17810,0
20230614,163000,163951420,17810,17810,17810,17810,0
20230614,162900,163951420,17810,17810,17810,17810,0
20230614,162800,163951420,17810,17810,17810,17810,0
20230614,162700,163951420,17810,17810,17810,17810,0
20230614,162600,163951420,17810,17810,17810,17810,0
20230614,162500,163951420,17810,17810,17810,17810,0
20230614,162400,163951420,17810,17810,17810,17810,0
20230614,162300,163951420,17810,17810,17810,17810,0
20230614,162200,163951420,17810,17810,17810,17810,0
20230614,162100,163951420,17810,17810,17810,17810,0
20230614,162000,163951420,17810,17810,17810,17810,0
20230614,161900,163951420,17810,17810,17810,17810,0
20230614,161800,163951420,17810,17810,17810,17810,0
20230614,161700,163951420,17810,17810,17810,17810,0
20230614,161600,163951420,17810,17810,17810,17810,0
20230614,161500,163951420,17810,17810,17810,17810,828
20230614,161400,163951420,17810,17810,17810,17810,0
20230614,161300,163951420,17810,17810,17810,17810,0
20230614,161200,163951420,17810,17810,17810,17810,0
20230614,161100,163951420,17810,17810,17810,17810,0
20230614,161000,163951420,17810,17810,17810,17810,0
20230614,160900,163951420,17810,17810,17810,17810,0
20230614,160800,163951420,17810,17810,17810,17810,0
20230614,160700,163951420,17810,17810,17810,17810,0
20230614,160600,163951420,17810,17810,17810,17810,0
20230614,160500,163951420,17810,17810,17810,17810,0
20230614,160400,163951420,17810,17810,17810,17810,0
20230614,160300,163951420,17810,17810,17810,17810,0
20230614,160200,163951420,17810,17810,17810,17810,0
20230614,160100,163951420,17810,17810,17810,17810,0
20230614,160000,163951420,17810,17810,17810,17810,0
20230614,155900,163951420,17810,17810,17810,17810,0
20230614,155800,163951420,17810,17810,17810,17810,0
20230614,155700,163951420,17810,17810,17810,17810,0
20230614,155600,163951420,17810,17810,17810,17810,0
20230614,155500,163951420,17810,17810,17810,17810,0
20230614,155400,163951420,17810,17810,17810,17810,0
20230614,155300,163951420,17810,17810,17810,17810,0
20230614,155200,163951420,17810,17810,17810,17810,0
20230614,155100,163951420,17810,17810,17810,17810,0
20230614,155000,163951420,17810,17810,17810,17810,0
20230614,154900,163951420,17810,17810,17810,17810,0
20230614,154800,163951420,17810,17810,17810,17810,0
20230614,154700,163951420,17810,17810,17810,17810,0
20230614,154600,163951420,17810,17810,17810,17810,0
20230614,154500,163951420,17810,17810,17810,17810,828
20230614,154400,163951420,17810,17810,17810,17810,0
20230614,154300,163951420,17810,17810,17810,17810,0
20230614,154200,163951420,17810,17810,17810,17810,0
20230614,154100,163951420,17810,17810,17810,17810,0
20230614,154000,163951420,17810,17810,17810,17810,0
20230614,153900,163951420,17810,17810,17810,17810,0
20230614,153800,163951420,17810,17810,17810,17810,0
20230614,153700,163951420,17810,17810,17810,17810,0
20230614,153600,163951420,17810,17810,17810,17810,0
20230614,153500,163951420,17810,17810,17810,17810,0
20230614,153400,163951420,17810,17810,17810,17810,0
20230614,153300,163951420,17810,17810,17810,17810,0
20230614,153200,163951420,17810,17810,17810,17810,0
20230614,153100,163951420,17810,17810,17810,17810,0
20230614,153000,163951420,17810,17810,17810,17810,828
20230614,152900,149204740,17680,17680,17680,17680,0
20230614,152800,149204740,17680,17680,17680,17680,0
20230614,152700,149204740,17680,17680,17680,17680,0
20230614,152600,149204740,17680,17680,17680,17680,0
20230614,152500,149204740,17680,17680,17680,17680,0
20230614,152400,149204740,17680,17680,17680,17680,0
20230614,152300,149204740,17680,17680,17680,17680,0
20230614,152200,149204740,17680,17680,17680,17680,0
20230614,152100,149204740,17680,17680,17680,17680,0
20230614,152000,149204740,17680,17680,17680,17680,0
20230614,151900,149204740,17680,17680,17680,17680,20
20230614,151800,148851140,17680,17680,17680,17680,1
20230614,151700,148833460,17680,17680,17680,17680,0
20230614,151600,148833460,17680,17680,17680,17680,0
20230614,151500,148833460,17680,17680,17680,17680,0
20230614,151400,148833460,17680,17680,17680,17680,45
20230614,151300,148037860,17680,17680,17680,17680,3
20230614,151200,147984820,17670,17650,17680,17640,43
20230614,151100,147225480,17650,17660,17660,17650,36
20230614,151000,146589880,17680,17660,17680,17660,8
20230614,150900,146448560,17680,17680,17680,17680,0
20230614,150800,146448560,17680,17680,17680,17680,10
20230614,150700,146271760,17660,17660,17660,17660,168
20230614,150600,143304880,17660,17660,17660,17660,0
20230614,150500,143304880,17660,17660,17660,17660,0
20230614,150400,143304880,17660,17660,17660,17660,0
20230614,150300,143304880,17660,17660,17660,17660,0
20230614,150200,143304880,17660,17660,17660,17660,0
20230614,150100,143304880,17660,17660,17660,17660,0
20230614,150000,143304880,17660,17660,17660,17660,2
20230614,145900,143269560,17680,17680,17680,17680,0
20230614,145800,143269560,17680,17680,17680,17680,3
20230614,145700,143216520,17680,17680,17680,17680,2
20230614,145600,143181160,17670,17670,17670,17670,1
20230614,145500,143163490,17680,17680,17680,17680,0
20230614,145400,143163490,17680,17680,17680,17680,10
20230614,145300,142986690,17680,17680,17680,17680,0
20230614,145200,142986690,17680,17680,17680,17680,2
20230614,145100,142951330,17690,17690,17690,17690,0
20230614,145000,142951330,17690,17690,17690,17690,0
20230614,144900,142951330,17690,17690,17690,17690,0
20230614,144800,142951330,17690,17680,17690,17680,2
20230614,144700,142915960,17680,17680,17680,17680,1
20230614,144600,142898280,17680,17680,17680,17680,1
20230614,144500,142880600,17680,17680,17680,17680,0
20230614,144400,142880600,17680,17680,17680,17680,0
20230614,144300,142880600,17680,17680,17680,17680,56
20230614,144200,141890520,17680,17670,17680,17670,4
20230614,144100,141819830,17680,17680,17680,17680,100
20230614,144000,140051830,17680,17680,17680,17680,0
20230614,143900,140051830,17680,17680,17680,17680,0
20230614,143800,140051830,17680,17680,17680,17680,0
20230614,143700,140051830,17680,17640,17680,17640,3
20230614,143600,139998830,17640,17650,17650,17640,17
20230614,143500,139698890,17700,17700,17700,17700,0
20230614,143400,139698890,17700,17700,17700,17700,0
20230614,143300,139698890,17700,17700,17700,17700,0
20230614,143200,139698890,17700,17700,17700,17700,7
20230614,143100,139574990,17700,17700,17700,17700,6
20230614,143000,139468790,17650,17650,17650,17650,0
20230614,142900,139468790,17650,17650,17650,17650,0
20230614,142800,139468790,17650,17650,17650,17650,0
20230614,142700,139468790,17650,17650,17650,17650,74
20230614,142600,138162690,17650,17650,17650,17650,2
20230614,142500,138127390,17630,17650,17650,17630,4
20230614,142400,138056850,17650,17650,17650,17650,2
20230614,142300,138021550,17650,17650,17690,17650,227
20230614,142200,134014760,17650,17650,17650,17650,3
20230614,142100,133961810,17660,17660,17660,17660,1
20230614,142000,133944150,17660,17660,17660,17660,6
20230614,141900,133838190,17650,17650,17650,17650,0
20230614,141800,133838190,17650,17650,17650,17650,0
20230614,141700,133838190,17650,17650,17650,17650,0
20230614,141600,133838190,17650,17650,17650,17650,1
20230614,141500,133820540,17650,17650,17650,17650,2
20230614,141400,133785240,17650,17650,17650,17650,0
20230614,141300,133785240,17650,17650,17650,17650,40
20230614,141200,133079240,17600,17600,17600,17600,0
20230614,141100,133079240,17600,17600,17600,17600,3
20230614,141000,133026440,17600,17600,17600,17600,4
20230614,140900,132956040,17630,17630,17630,17630,0
20230614,140800,132956040,17630,17600,17630,17600,62
20230614,140700,131863420,17600,17600,17600,17600,2
20230614,140600,131828220,17610,17660,17660,17610,530
20230614,140500,122494060,17670,17660,17670,17650,69
20230614,140400,121275190,17680,17680,17680,17680,107
20230614,140300,119383430,17700,17700,17700,17700,0
20230614,140200,119383430,17700,17720,17720,17690,529
20230614,140100,110019420,17710,17710,17710,17710,0
20230614,140000,110019420,17710,17710,17710,17710,3
20230614,135900,109966290,17740,17740,17740,17740,0
20230614,135800,109966290,17740,17740,17740,17740,0
20230614,135700,109966290,17740,17740,17740,17740,1
20230614,135600,109948550,17710,17710,17710,17710,10
20230614,135500,109771450,17730,17730,17730,17730,21
20230614,135400,109399120,17740,17740,17740,17740,0
20230614,135300,109399120,17740,17740,17740,17740,0
20230614,135200,109399120,17740,17740,17740,17740,135
20230614,135100,107004220,17740,17740,17740,17740,0
20230614,135000,107004220,17740,17740,17740,17740,4
20230614,134900,106933260,17750,17750,17750,17750,0
20230614,134800,106933260,17750,17750,17750,17750,62
20230614,134700,105832760,17750,17750,17750,17750,5
20230614,134600,105744010,17760,17760,17760,17760,0
20230614,134500,105744010,17760,17770,17770,17760,253
20230614,134400,101248320,17770,17770,17770,17770,0
20230614,134300,101248320,17770,17770,17770,17770,130
20230614,134200,98938220,17770,17770,17770,17770,0
20230614,134100,98938220,17770,17770,17770,17770,0
20230614,134000,98938220,17770,17770,17770,17770,0
20230614,133900,98938220,17770,17770,17770,17770,0
20230614,133800,98938220,17770,17770,17770,17770,0
20230614,133700,98938220,17770,17750,17770,17750,56
20230614,133600,97944200,17750,17750,17750,17750,0
20230614,133500,97944200,17750,17750,17750,17750,0
20230614,133400,97944200,17750,17750,17750,17750,0
20230614,133300,97944200,17750,17750,17750,17750,0
20230614,133200,97944200,17750,17750,17750,17750,0
20230614,133100,97944200,17750,17750,17750,17750,0
20230614,133000,97944200,17750,17750,17750,17750,0
20230614,132900,97944200,17750,17750,17750,17750,0
20230614,132800,97944200,17750,17750,17750,17750,0
20230614,132700,97944200,17750,17750,17750,17750,0
20230614,132600,97944200,17750,17750,17750,17750,19
20230614,132500,97606950,17750,17760,17760,17750,55
20230614,132400,96630670,17770,17770,17770,17770,0
20230614,132300,96630670,17770,17770,17770,17770,0
20230614,132200,96630670,17770,17770,17770,17770,0
20230614,132100,96630670,17770,17770,17770,17770,1
20230614,132000,96612900,17800,17800,17800,17800,0
20230614,131900,96612900,17800,17800,17800,17800,0
20230614,131800,96612900,17800,17800,17800,17800,0
20230614,131700,96612900,17800,17800,17800,17800,0
20230614,131600,96612900,17800,17800,17800,17800,0
20230614,131500,96612900,17800,17770,17800,17770,2
20230614,131400,96577330,17790,17790,17790,17790,0
20230614,131300,96577330,17790,17790,17790,17790,0
20230614,131200,96577330,17790,17790,17790,17790,200
20230614,131100,93019330,17750,17750,17750,17750,0
20230614,131000,93019330,17750,17770,17770,17750,357
20230614,130900,86677520,17770,17770,17770,17770,0
20230614,130800,86677520,17770,17770,17770,17770,0
20230614,130700,86677520,17770,17770,17770,17770,0
20230614,130600,86677520,17770,17780,17780,17770,29
20230614,130500,86162180,17770,17770,17770,17770,0
20230614,130400,86162180,17770,17770,17770,17770,0
20230614,130300,86162180,17770,17770,17770,17770,0
20230614,130200,86162180,17770,17770,17770,17770,0
20230614,130100,86162180,17770,17770,17770,17770,0
20230614,130000,86162180,17770,17780,17780,17770,189
20230614,125900,82803060,17780,17780,17780,17780,0
20230614,125800,82803060,17780,17780,17780,17780,0
20230614,125700,82803060,17780,17780,17780,17780,0
20230614,125600,82803060,17780,17780,17780,17780,0
20230614,125500,82803060,17780,17780,17780,17780,177
20230614,125400,79656000,17780,17780,17780,17780,0
20230614,125300,79656000,17780,17780,17780,17780,0
20230614,125200,79656000,17780,17780,17780,17780,1
20230614,125100,79638220,17780,17780,17780,17780,1
20230614,125000,79620440,17790,17780,17790,17780,65
20230614,124900,78464730,17780,17780,17780,17780,0
20230614,124800,78464730,17780,17780,17780,17780,0
20230614,124700,78464730,17780,17810,17810,17780,417
20230614,124600,71044460,17810,17810,17810,17810,0
20230614,124500,71044460,17810,17810,17810,17810,84
20230614,124400,69548420,17810,17810,17810,17810,0
20230614,124300,69548420,17810,17810,17810,17810,0
20230614,124200,69548420,17810,17810,17810,17810,0
20230614,124100,69548420,17810,17810,17810,17810,0
20230614,124000,69548420,17810,17810,17810,17810,0
20230614,123900,69548420,17810,17810,17810,17810,0
20230614,123800,69548420,17810,17810,17810,17810,0
20230614,123700,69548420,17810,17820,17820,17810,13
20230614,123600,69316790,17820,17820,17820,17820,0
20230614,123500,69316790,17820,17820,17820,17820,6
20230614,123400,69209870,17830,17830,17830,17830,0
20230614,123300,69209870,17830,17830,17830,17830,0
20230614,123200,69209870,17830,17830,17830,17830,2
20230614,123100,69174210,17830,17830,17830,17830,0
20230614,123000,69174210,17830,17830,17830,17830,10
20230614,122900,68995910,17830,17830,17830,17830,0
20230614,122800,68995910,17830,17840,17840,17830,76
20230614,122700,67640670,17840,17840,17840,17840,0
20230614,122600,67640670,17840,17840,17840,17840,0
20230614,122500,67640670,17840,17840,17840,17840,0
20230614,122400,67640670,17840,17840,17840,17840,0
20230614,122300,67640670,17840,17840,17840,17840,0
20230614,122200,67640670,17840,17840,17840,17840,0
20230614,122100,67640670,17840,17840,17840,17840,0
20230614,122000,67640670,17840,17840,17840,17840,0
20230614,121900,67640670,17840,17840,17840,17840,0
20230614,121800,67640670,17840,17840,17840,17840,0
20230614,121700,67640670,17840,17840,17840,17840,0
20230614,121600,67640670,17840,17840,17840,17840,0
20230614,121500,67640670,17840,17840,17840,17840,0
20230614,121400,67640670,17840,17840,17840,17840,0
20230614,121300,67640670,17840,17840,17840,17840,0
20230614,121200,67640670,17840,17840,17840,17840,0
20230614,121100,67640670,17840,17840,17840,17840,0
20230614,121000,67640670,17840,17840,17840,17840,0
20230614,120900,67640670,17840,17840,17840,17840,0
20230614,120800,67640670,17840,17840,17840,17840,0
20230614,120700,67640670,17840,17840,17840,17840,40
20230614,120600,66927070,17840,17840,17840,17840,0
20230614,120500,66927070,17840,17840,17840,17840,0
20230614,120400,66927070,17840,17840,17840,17840,46
20230614,120300,66106430,17860,17860,17860,17860,0
20230614,120200,66106430,17860,17860,17860,17860,1
20230614,120100,66088570,17860,17860,17860,17860,1
20230614,120000,66070710,17840,17840,17840,17840,2
20230614,115900,66035030,17840,17840,17840,17840,0
20230614,115800,66035030,17840,17840,17840,17840,0
20230614,115700,66035030,17840,17840,17840,17840,0
20230614,115600,66035030,17840,17840,17840,17840,0
20230614,115500,66035030,17840,17840,17840,17840,0
20230614,115400,66035030,17840,17840,17840,17840,0
20230614,115300,66035030,17840,17840,17840,17840,0
20230614,115200,66035030,17840,17840,17840,17840,0
20230614,115100,66035030,17840,17840,17840,17840,0
20230614,115000,66035030,17840,17840,17840,17840,0
20230614,114900,66035030,17840,17840,17840,17840,0
20230614,114800,66035030,17840,17840,17840,17840,0
20230614,114700,66035030,17840,17840,17840,17840,11
20230614,114600,65838790,17830,17830,17830,17830,0
20230614,114500,65838790,17830,17830,17830,17830,0
20230614,114400,65838790,17830,17830,17830,17830,0
20230614,114300,65838790,17830,17830,17830,17830,0
20230614,114200,65838790,17830,17830,17830,17830,0
20230614,114100,65838790,17830,17840,17840,17830,30
20230614,114000,65303850,17850,17850,17850,17850,60
20230614,113900,64232850,17850,17850,17850,17850,0
20230614,113800,64232850,17850,17850,17850,17850,0
20230614,113700,64232850,17850,17850,17850,17850,0
20230614,113600,64232850,17850,17850,17850,17850,30
20230614,113500,63697350,17850,17850,17850,17850,0
20230614,113400,63697350,17850,17850,17850,17850,255
20230614,113300,59145600,17890,17890,17890,17890,0
20230614,113200,59145600,17890,17890,17890,17890,0
20230614,113100,59145600,17890,17890,17890,17890,0
20230614,113000,59145600,17890,17890,17890,17890,3
20230614,112900,59091930,17860,17880,17880,17860,65
20230614,112800,57930550,17890,17890,17890,17890,0
20230614,112700,57930550,17890,17890,17890,17890,0
20230614,112600,57930550,17890,17890,17890,17890,0
20230614,112500,57930550,17890,17890,17890,17890,0
20230614,112400,57930550,17890,17890,17890,17890,2
20230614,112300,57894770,17870,17870,17870,17870,0
20230614,112200,57894770,17870,17870,17870,17870,0
20230614,112100,57894770,17870,17870,17870,17870,0
20230614,112000,57894770,17870,17870,17870,17870,13
20230614,111900,57662460,17880,17880,17880,17880,0
20230614,111800,57662460,17880,17880,17880,17880,0
20230614,111700,57662460,17880,17900,17900,17880,813
20230614,111600,43117390,17950,17950,17950,17950,3
20230614,111500,43063540,17910,17910,17910,17910,0
20230614,111400,43063540,17910,17910,17910,17910,0
20230614,111300,43063540,17910,17910,17910,17910,0
20230614,111200,43063540,17910,17910,17910,17910,0
20230614,111100,43063540,17910,17920,17920,17910,128
20230614,111000,40769950,17930,17930,17930,17930,0
20230614,110900,40769950,17930,17930,17930,17930,0
20230614,110800,40769950,17930,17930,17930,17930,51
20230614,110700,39855520,17930,17930,17930,17930,0
20230614,110600,39855520,17930,17930,17930,17930,64
20230614,110500,38708000,17930,17930,17930,17930,0
20230614,110400,38708000,17930,17930,17930,17930,0
20230614,110300,38708000,17930,17930,17930,17930,0
20230614,110200,38708000,17930,17930,17930,17930,0
20230614,110100,38708000,17930,17930,17930,17930,0
20230614,110000,38708000,17930,17930,17930,17930,2
20230614,105900,38672140,17950,17950,17950,17950,0
20230614,105800,38672140,17950,17950,17950,17950,0
20230614,105700,38672140,17950,17950,17950,17950,3
20230614,105600,38618290,17940,17940,17940,17940,43
20230614,105500,37846870,17950,17950,17950,17950,0
20230614,105400,37846870,17950,17950,17950,17950,0
20230614,105300,37846870,17950,17950,17950,17950,100
20230614,105200,36051870,17950,17950,17950,17950,0
20230614,105100,36051870,17950,17940,17950,17940,18
20230614,105000,35728930,17940,17940,17940,17940,0
20230614,104900,35728930,17940,17940,17940,17940,0
20230614,104800,35728930,17940,17940,17940,17940,0
20230614,104700,35728930,17940,17940,17940,17940,0
20230614,104600,35728930,17940,17940,17940,17940,0
20230614,104500,35728930,17940,17940,17940,17940,0
20230614,104400,35728930,17940,17940,17940,17940,5
20230614,104300,35639230,17940,17940,17940,17940,0
20230614,104200,35639230,17940,17940,17940,17940,0
20230614,104100,35639230,17940,17940,17940,17940,5
20230614,104000,35549530,17940,17940,17940,17940,0
20230614,103900,35549530,17940,17940,17940,17940,0
20230614,103800,35549530,17940,17940,17940,17940,0
20230614,103700,35549530,17940,17940,17940,17940,0
20230614,103600,35549530,17940,17940,17940,17940,0
20230614,103500,35549530,17940,17940,17940,17940,0
20230614,103400,35549530,17940,17940,17940,17940,0
20230614,103300,35549530,17940,17940,17940,17940,0
20230614,103200,35549530,17940,17940,17940,17940,0
20230614,103100,35549530,17940,17940,17940,17940,0
20230614,103000,35549530,17940,17940,17940,17940,0
20230614,102900,35549530,17940,17940,17940,17940,19
20230614,102800,35208670,17940,17940,17940,17940,0
20230614,102700,35208670,17940,17940,17940,17940,0
20230614,102600,35208670,17940,17940,17940,17940,0
20230614,102500,35208670,17940,17940,17940,17940,0
20230614,102400,35208670,17940,17900,17940,17900,3
20230614,102300,35154890,17900,17900,17900,17900,0
20230614,102200,35154890,17900,17900,17900,17900,5
20230614,102100,35065390,17900,17900,17900,17900,5
20230614,102000,34975890,17940,17940,17940,17940,2
20230614,101900,34940010,17940,17900,17940,17900,76
20230614,101800,33579530,17900,17900,17900,17900,0
20230614,101700,33579530,17900,17900,17900,17890,52
20230614,101600,32648750,17910,17910,17910,17910,102
20230614,101500,30821930,17940,17940,17940,17940,0
20230614,101400,30821930,17940,17940,17940,17940,0
20230614,101300,30821930,17940,17940,17940,17940,0
20230614,101200,30821930,17940,17940,17940,17940,0
20230614,101100,30821930,17940,17940,17940,17940,0
20230614,101000,30821930,17940,17940,17940,17940,0
20230614,100900,30821930,17940,17940,17940,17940,0
20230614,100800,30821930,17940,17940,17940,17940,0
20230614,100700,30821930,17940,17940,17940,17940,1
20230614,100600,30803990,17950,17950,17950,17950,0
20230614,100500,30803990,17950,17950,17950,17950,0
20230614,100400,30803990,17950,17950,17950,17950,0
20230614,100300,30803990,17950,17950,17950,17950,0
20230614,100200,30803990,17950,17950,17950,17950,0
20230614,100100,30803990,17950,17950,17950,17950,0
20230614,100000,30803990,17950,17950,17950,17950,0
20230614,095900,30803990,17950,17950,17950,17950,0
20230614,095800,30803990,17950,17950,17950,17950,0
20230614,095700,30803990,17950,17950,17950,17950,0
20230614,095600,30803990,17950,17950,17950,17950,0
20230614,095500,30803990,17950,17950,17950,17950,0
20230614,095400,30803990,17950,17950,17950,17950,0
20230614,095300,30803990,17950,17950,17950,17950,5
20230614,095200,30714240,17950,17950,17950,17950,0
20230614,095100,30714240,17950,17950,17950,17950,0
20230614,095000,30714240,17950,17950,17950,17950,0
20230614,094900,30714240,17950,17950,17950,17950,0
20230614,094800,30714240,17950,17950,17950,17950,0
20230614,094700,30714240,17950,17950,17950,17950,0
20230614,094600,30714240,17950,17950,17950,17950,0
20230614,094500,30714240,17950,17890,17950,17890,58
20230614,094400,29674710,17880,17910,17910,17880,66
20230614,094300,28493820,17940,17950,17950,17940,463
20230614,094200,20185670,18000,18000,18000,18000,0
20230614,094100,20185670,18000,18000,18000,18000,0
20230614,094000,20185670,18000,18000,18000,18000,0
20230614,093900,20185670,18000,18000,18000,18000,0
20230614,093800,20185670,18000,18000,18000,18000,0
20230614,093700,20185670,18000,18000,18000,18000,0
20230614,093600,20185670,18000,17990,18000,17990,8
20230614,093500,20041730,17940,17950,17950,17940,162
20230614,093400,17135320,18000,18000,18000,18000,0
20230614,093300,17135320,18000,18000,18000,18000,1
20230614,093200,17117320,17990,17990,17990,17990,0
20230614,093100,17117320,17990,17990,17990,17990,2
20230614,093000,17081340,17980,17980,17980,17980,0
20230614,092900,17081340,17980,17980,17980,17980,0
20230614,092800,17081340,17980,17980,17980,17980,0
20230614,092700,17081340,17980,17980,17980,17980,0
20230614,092600,17081340,17980,18000,18000,17980,5
20230614,092500,16991400,17940,17950,17950,17940,391
20230614,092400,9976200,17950,17950,17950,17950,120
20230614,092300,7822200,18000,17960,18000,17960,61
20230614,092200,6726600,18000,18000,18000,18000,0
20230614,092100,6726600,18000,18000,18000,18000,1
20230614,092000,6708600,18000,18000,18000,18000,2
20230614,091900,6672600,17950,17950,17950,17950,0
20230614,091800,6672600,17950,17950,17950,17950,10
20230614,091700,6493100,18070,18070,18070,18070,0
20230614,091600,6493100,18070,18070,18070,18070,0
20230614,091500,6493100,18070,18030,18070,18030,2
20230614,091400,6457000,18070,18060,18070,17950,19
20230614,091300,6114410,18070,18070,18070,18070,0
20230614,091200,6114410,18070,18030,18070,18030,2
20230614,091100,6078310,18070,18020,18070,18020,4
20230614,091000,6006120,18020,18030,18030,18000,147
20230614,090900,3355830,18030,18030,18030,18030,20
20230614,090800,2995230,18070,18070,18070,18070,0
20230614,090700,2995230,18070,18060,18070,18060,4
20230614,090600,2922980,18060,18060,18060,18060,8
20230614,090500,2778500,18070,18070,18070,18070,0
20230614,090400,2778500,18070,18070,18070,18070,0
20230614,090300,2778500,18070,18060,18070,18060,4
20230614,090200,2706250,18070,18070,18070,18070,0
20230614,090100,2706250,18070,18050,18070,18050,10
20230614,090000,2525660,18050,18040,18050,18040,140