KissMeData/034300/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,201300,185333600,18150,18150,18150,18150,9
20230607,201200,185333600,18150,18150,18150,18150,0
20230607,201100,185333600,18150,18150,18150,18150,0
20230607,201000,185333600,18150,18150,18150,18150,0
20230607,200900,185333600,18150,18150,18150,18150,0
20230607,200800,185333600,18150,18150,18150,18150,0
20230607,200700,185333600,18150,18150,18150,18150,0
20230607,200600,185333600,18150,18150,18150,18150,0
20230607,200500,185333600,18150,18150,18150,18150,0
20230607,200400,185333600,18150,18150,18150,18150,0
20230607,200300,185333600,18150,18150,18150,18150,0
20230607,200200,185333600,18150,18150,18150,18150,0
20230607,200100,185333600,18150,18150,18150,18150,0
20230607,200000,185333600,18150,18150,18150,18150,0
20230607,195900,185333600,18150,18150,18150,18150,0
20230607,195800,185333600,18150,18150,18150,18150,0
20230607,195700,185333600,18150,18150,18150,18150,0
20230607,195600,185333600,18150,18150,18150,18150,0
20230607,195500,185333600,18150,18150,18150,18150,0
20230607,195400,185333600,18150,18150,18150,18150,0
20230607,195300,185333600,18150,18150,18150,18150,0
20230607,195200,185333600,18150,18150,18150,18150,0
20230607,195100,185333600,18150,18150,18150,18150,0
20230607,195000,185333600,18150,18150,18150,18150,0
20230607,194900,185333600,18150,18150,18150,18150,0
20230607,194800,185333600,18150,18150,18150,18150,0
20230607,194700,185333600,18150,18150,18150,18150,0
20230607,194600,185333600,18150,18150,18150,18150,0
20230607,194500,185333600,18150,18150,18150,18150,0
20230607,194400,185333600,18150,18150,18150,18150,0
20230607,194300,185333600,18150,18150,18150,18150,9
20230607,194200,185333600,18150,18150,18150,18150,0
20230607,194100,185333600,18150,18150,18150,18150,0
20230607,194000,185333600,18150,18150,18150,18150,0
20230607,193900,185333600,18150,18150,18150,18150,0
20230607,193800,185333600,18150,18150,18150,18150,0
20230607,193700,185333600,18150,18150,18150,18150,0
20230607,193600,185333600,18150,18150,18150,18150,0
20230607,193500,185333600,18150,18150,18150,18150,0
20230607,193400,185333600,18150,18150,18150,18150,0
20230607,193300,185333600,18150,18150,18150,18150,0
20230607,193200,185333600,18150,18150,18150,18150,0
20230607,193100,185333600,18150,18150,18150,18150,0
20230607,193000,185333600,18150,18150,18150,18150,0
20230607,192900,185333600,18150,18150,18150,18150,0
20230607,192800,185333600,18150,18150,18150,18150,0
20230607,192700,185333600,18150,18150,18150,18150,0
20230607,192600,185333600,18150,18150,18150,18150,0
20230607,192500,185333600,18150,18150,18150,18150,0
20230607,192400,185333600,18150,18150,18150,18150,0
20230607,192300,185333600,18150,18150,18150,18150,0
20230607,192200,185333600,18150,18150,18150,18150,0
20230607,192100,185333600,18150,18150,18150,18150,0
20230607,192000,185333600,18150,18150,18150,18150,0
20230607,191900,185333600,18150,18150,18150,18150,0
20230607,191800,185333600,18150,18150,18150,18150,0
20230607,191700,185333600,18150,18150,18150,18150,0
20230607,191600,185333600,18150,18150,18150,18150,0
20230607,191500,185333600,18150,18150,18150,18150,0
20230607,191400,185333600,18150,18150,18150,18150,0
20230607,191300,185333600,18150,18150,18150,18150,9
20230607,191200,185333600,18150,18150,18150,18150,0
20230607,191100,185333600,18150,18150,18150,18150,0
20230607,191000,185333600,18150,18150,18150,18150,0
20230607,190900,185333600,18150,18150,18150,18150,0
20230607,190800,185333600,18150,18150,18150,18150,0
20230607,190700,185333600,18150,18150,18150,18150,0
20230607,190600,185333600,18150,18150,18150,18150,0
20230607,190500,185333600,18150,18150,18150,18150,0
20230607,190400,185333600,18150,18150,18150,18150,0
20230607,190300,185333600,18150,18150,18150,18150,0
20230607,190200,185333600,18150,18150,18150,18150,0
20230607,190100,185333600,18150,18150,18150,18150,0
20230607,190000,185333600,18150,18150,18150,18150,0
20230607,185900,185333600,18150,18150,18150,18150,0
20230607,185800,185333600,18150,18150,18150,18150,0
20230607,185700,185333600,18150,18150,18150,18150,0
20230607,185600,185333600,18150,18150,18150,18150,0
20230607,185500,185333600,18150,18150,18150,18150,0
20230607,185400,185333600,18150,18150,18150,18150,0
20230607,185300,185333600,18150,18150,18150,18150,0
20230607,185200,185333600,18150,18150,18150,18150,0
20230607,185100,185333600,18150,18150,18150,18150,0
20230607,185000,185333600,18150,18150,18150,18150,0
20230607,184900,185333600,18150,18150,18150,18150,0
20230607,184800,185333600,18150,18150,18150,18150,0
20230607,184700,185333600,18150,18150,18150,18150,0
20230607,184600,185333600,18150,18150,18150,18150,0
20230607,184500,185333600,18150,18150,18150,18150,0
20230607,184400,185333600,18150,18150,18150,18150,0
20230607,184300,185333600,18150,18150,18150,18150,9
20230607,184200,185333600,18150,18150,18150,18150,0
20230607,184100,185333600,18150,18150,18150,18150,0
20230607,184000,185333600,18150,18150,18150,18150,0
20230607,183900,185333600,18150,18150,18150,18150,0
20230607,183800,185333600,18150,18150,18150,18150,0
20230607,183700,185333600,18150,18150,18150,18150,0
20230607,183600,185333600,18150,18150,18150,18150,0
20230607,183500,185333600,18150,18150,18150,18150,0
20230607,183400,185333600,18150,18150,18150,18150,0
20230607,183300,185333600,18150,18150,18150,18150,0
20230607,183200,185333600,18150,18150,18150,18150,0
20230607,183100,185333600,18150,18150,18150,18150,0
20230607,183000,185333600,18150,18150,18150,18150,0
20230607,182900,185333600,18150,18150,18150,18150,0
20230607,182800,185333600,18150,18150,18150,18150,0
20230607,182700,185333600,18150,18150,18150,18150,0
20230607,182600,185333600,18150,18150,18150,18150,0
20230607,182500,185333600,18150,18150,18150,18150,0
20230607,182400,185333600,18150,18150,18150,18150,0
20230607,182300,185333600,18150,18150,18150,18150,0
20230607,182200,185333600,18150,18150,18150,18150,0
20230607,182100,185333600,18150,18150,18150,18150,0
20230607,182000,185333600,18150,18150,18150,18150,0
20230607,181900,185333600,18150,18150,18150,18150,0
20230607,181800,185333600,18150,18150,18150,18150,0
20230607,181700,185333600,18150,18150,18150,18150,0
20230607,181600,185333600,18150,18150,18150,18150,0
20230607,181500,185333600,18150,18150,18150,18150,0
20230607,181400,185333600,18150,18150,18150,18150,0
20230607,181300,185333600,18150,18150,18150,18150,9
20230607,181200,185333600,18150,18150,18150,18150,0
20230607,181100,185333600,18150,18150,18150,18150,0
20230607,181000,185333600,18150,18150,18150,18150,0
20230607,180900,185333600,18150,18150,18150,18150,0
20230607,180800,185333600,18150,18150,18150,18150,0
20230607,180700,185333600,18150,18150,18150,18150,0
20230607,180600,185333600,18150,18150,18150,18150,0
20230607,180500,185333600,18150,18150,18150,18150,0
20230607,180400,185333600,18150,18150,18150,18150,0
20230607,180300,185333600,18150,18150,18150,18150,0
20230607,180200,185333600,18150,18150,18150,18150,0
20230607,180100,185333600,18150,18150,18150,18150,0
20230607,180000,185333600,18150,18150,18150,18150,0
20230607,175900,185333600,18150,18150,18150,18150,0
20230607,175800,185333600,18150,18150,18150,18150,0
20230607,175700,185333600,18150,18150,18150,18150,0
20230607,175600,185333600,18150,18150,18150,18150,0
20230607,175500,185333600,18150,18150,18150,18150,0
20230607,175400,185333600,18150,18150,18150,18150,0
20230607,175300,185333600,18150,18150,18150,18150,0
20230607,175200,185333600,18150,18150,18150,18150,0
20230607,175100,185333600,18150,18150,18150,18150,0
20230607,175000,185333600,18150,18150,18150,18150,0
20230607,174900,185333600,18150,18150,18150,18150,0
20230607,174800,185333600,18150,18150,18150,18150,0
20230607,174700,185333600,18150,18150,18150,18150,0
20230607,174600,185333600,18150,18150,18150,18150,0
20230607,174500,185333600,18150,18150,18150,18150,0
20230607,174400,185333600,18150,18150,18150,18150,0
20230607,174300,185333600,18150,18150,18150,18150,9
20230607,174200,185333600,18150,18150,18150,18150,0
20230607,174100,185333600,18150,18150,18150,18150,0
20230607,174000,185333600,18150,18150,18150,18150,0
20230607,173900,185333600,18150,18150,18150,18150,0
20230607,173800,185333600,18150,18150,18150,18150,0
20230607,173700,185333600,18150,18150,18150,18150,0
20230607,173600,185333600,18150,18150,18150,18150,0
20230607,173500,185333600,18150,18150,18150,18150,0
20230607,173400,185333600,18150,18150,18150,18150,0
20230607,173300,185333600,18150,18150,18150,18150,0
20230607,173200,185333600,18150,18150,18150,18150,0
20230607,173100,185333600,18150,18150,18150,18150,0
20230607,173000,185333600,18150,18150,18150,18150,0
20230607,172900,185333600,18150,18150,18150,18150,0
20230607,172800,185333600,18150,18150,18150,18150,0
20230607,172700,185333600,18150,18150,18150,18150,0
20230607,172600,185333600,18150,18150,18150,18150,0
20230607,172500,185333600,18150,18150,18150,18150,0
20230607,172400,185333600,18150,18150,18150,18150,0
20230607,172300,185333600,18150,18150,18150,18150,0
20230607,172200,185333600,18150,18150,18150,18150,0
20230607,172100,185333600,18150,18150,18150,18150,0
20230607,172000,185333600,18150,18150,18150,18150,0
20230607,171900,185333600,18150,18150,18150,18150,0
20230607,171800,185333600,18150,18150,18150,18150,0
20230607,171700,185333600,18150,18150,18150,18150,0
20230607,171600,185333600,18150,18150,18150,18150,0
20230607,171500,185333600,18150,18150,18150,18150,0
20230607,171400,185333600,18150,18150,18150,18150,0
20230607,171300,185333600,18150,18150,18150,18150,9
20230607,171200,185333600,18150,18150,18150,18150,0
20230607,171100,185333600,18150,18150,18150,18150,0
20230607,171000,185333600,18150,18150,18150,18150,0
20230607,170900,185333600,18150,18150,18150,18150,0
20230607,170800,185333600,18150,18150,18150,18150,0
20230607,170700,185333600,18150,18150,18150,18150,0
20230607,170600,185333600,18150,18150,18150,18150,0
20230607,170500,185333600,18150,18150,18150,18150,0
20230607,170400,185333600,18150,18150,18150,18150,0
20230607,170300,185333600,18150,18150,18150,18150,0
20230607,170200,185333600,18150,18150,18150,18150,0
20230607,170100,185333600,18150,18150,18150,18150,0
20230607,170000,185333600,18150,18150,18150,18150,0
20230607,165900,185333600,18150,18150,18150,18150,0
20230607,165800,185333600,18150,18150,18150,18150,0
20230607,165700,185333600,18150,18150,18150,18150,0
20230607,165600,185333600,18150,18150,18150,18150,0
20230607,165500,185333600,18150,18150,18150,18150,0
20230607,165400,185333600,18150,18150,18150,18150,0
20230607,165300,185333600,18150,18150,18150,18150,0
20230607,165200,185333600,18150,18150,18150,18150,0
20230607,165100,185333600,18150,18150,18150,18150,0
20230607,165000,185333600,18150,18150,18150,18150,0
20230607,164900,185333600,18150,18150,18150,18150,0
20230607,164800,185333600,18150,18150,18150,18150,0
20230607,164700,185333600,18150,18150,18150,18150,0
20230607,164600,185333600,18150,18150,18150,18150,0
20230607,164500,185333600,18150,18150,18150,18150,0
20230607,164400,185333600,18150,18150,18150,18150,0
20230607,164300,185333600,18150,18150,18150,18150,9
20230607,164200,185333600,18150,18150,18150,18150,0
20230607,164100,185333600,18150,18150,18150,18150,0
20230607,164000,185333600,18150,18150,18150,18150,0
20230607,163900,185333600,18150,18150,18150,18150,0
20230607,163800,185333600,18150,18150,18150,18150,0
20230607,163700,185333600,18150,18150,18150,18150,0
20230607,163600,185333600,18150,18150,18150,18150,0
20230607,163500,185333600,18150,18150,18150,18150,0
20230607,163400,185333600,18150,18150,18150,18150,0
20230607,163300,185333600,18150,18150,18150,18150,0
20230607,163200,185333600,18150,18150,18150,18150,0
20230607,163100,185333600,18150,18150,18150,18150,0
20230607,163000,185333600,18150,18150,18150,18150,0
20230607,162900,185333600,18150,18150,18150,18150,0
20230607,162800,185333600,18150,18150,18150,18150,0
20230607,162700,185333600,18150,18150,18150,18150,0
20230607,162600,185333600,18150,18150,18150,18150,0
20230607,162500,185333600,18150,18150,18150,18150,0
20230607,162400,185333600,18150,18150,18150,18150,0
20230607,162300,185333600,18150,18150,18150,18150,0
20230607,162200,185333600,18150,18150,18150,18150,0
20230607,162100,185333600,18150,18150,18150,18150,0
20230607,162000,185333600,18150,18150,18150,18150,0
20230607,161900,185333600,18150,18150,18150,18150,0
20230607,161800,185333600,18150,18150,18150,18150,0
20230607,161700,185333600,18150,18150,18150,18150,0
20230607,161600,185333600,18150,18150,18150,18150,0
20230607,161500,185333600,18150,18150,18150,18150,0
20230607,161400,185333600,18150,18150,18150,18150,0
20230607,161300,185333600,18150,18150,18150,18150,9
20230607,161200,185333600,18150,18150,18150,18150,0
20230607,161100,185333600,18150,18150,18150,18150,0
20230607,161000,185333600,18150,18150,18150,18150,0
20230607,160900,185333600,18150,18150,18150,18150,0
20230607,160800,185333600,18150,18150,18150,18150,0
20230607,160700,185333600,18150,18150,18150,18150,0
20230607,160600,185333600,18150,18150,18150,18150,0
20230607,160500,185333600,18150,18150,18150,18150,0
20230607,160400,185333600,18150,18150,18150,18150,0
20230607,160300,185333600,18150,18150,18150,18150,0
20230607,160200,185333600,18150,18150,18150,18150,0
20230607,160100,185333600,18150,18150,18150,18150,0
20230607,160000,185333600,18150,18150,18150,18150,0
20230607,155900,185333600,18150,18150,18150,18150,0
20230607,155800,185333600,18150,18150,18150,18150,0
20230607,155700,185333600,18150,18150,18150,18150,0
20230607,155600,185333600,18150,18150,18150,18150,0
20230607,155500,185333600,18150,18150,18150,18150,0
20230607,155400,185333600,18150,18150,18150,18150,0
20230607,155300,185333600,18150,18150,18150,18150,0
20230607,155200,185333600,18150,18150,18150,18150,0
20230607,155100,185333600,18150,18150,18150,18150,0
20230607,155000,185333600,18150,18150,18150,18150,0
20230607,154900,185333600,18150,18150,18150,18150,0
20230607,154800,185333600,18150,18150,18150,18150,0
20230607,154700,185333600,18150,18150,18150,18150,0
20230607,154600,185333600,18150,18150,18150,18150,0
20230607,154500,185333600,18150,18150,18150,18150,0
20230607,154400,185333600,18150,18150,18150,18150,0
20230607,154300,185333600,18150,18150,18150,18150,9
20230607,154200,185333600,18150,18150,18150,18150,0
20230607,154100,185333600,18150,18150,18150,18150,0
20230607,154000,185333600,18150,18150,18150,18150,0
20230607,153900,185333600,18150,18150,18150,18150,0
20230607,153800,185333600,18150,18150,18150,18150,0
20230607,153700,185333600,18150,18150,18150,18150,0
20230607,153600,185333600,18150,18150,18150,18150,0
20230607,153500,185333600,18150,18150,18150,18150,0
20230607,153400,185333600,18150,18150,18150,18150,0
20230607,153300,185333600,18150,18150,18150,18150,0
20230607,153200,185333600,18150,18150,18150,18150,0
20230607,153100,185333600,18150,18150,18150,18150,0
20230607,153000,185333600,18150,18150,18150,18150,9
20230607,152900,185170250,18150,18150,18150,18150,0
20230607,152800,185170250,18150,18150,18150,18150,0
20230607,152700,185170250,18150,18150,18150,18150,0
20230607,152600,185170250,18150,18150,18150,18150,0
20230607,152500,185170250,18150,18150,18150,18150,0
20230607,152400,185170250,18150,18150,18150,18150,0
20230607,152300,185170250,18150,18150,18150,18150,0
20230607,152200,185170250,18150,18150,18150,18150,0
20230607,152100,185170250,18150,18150,18150,18150,0
20230607,152000,185170250,18150,18150,18150,18150,0
20230607,151900,185170250,18150,18110,18150,18080,113
20230607,151800,183125570,18150,18140,18150,18140,5
20230607,151700,183034840,18110,18150,18150,18110,14
20230607,151600,182780920,18160,18160,18160,18160,0
20230607,151500,182780920,18160,18160,18160,18160,8
20230607,151400,182635640,18150,18110,18150,18110,10
20230607,151300,182454300,18150,18150,18150,18150,0
20230607,151200,182454300,18150,18140,18150,18140,4
20230607,151100,182381730,18110,18110,18110,18110,0
20230607,151000,182381730,18110,18110,18110,18110,69
20230607,150900,181132140,18150,18150,18150,18150,0
20230607,150800,181132140,18150,18150,18150,18150,0
20230607,150700,181132140,18150,18110,18150,18110,24
20230607,150600,180696860,18110,18110,18110,18110,4
20230607,150500,180624420,18140,18140,18140,18140,0
20230607,150400,180624420,18140,18110,18140,18110,4
20230607,150300,180551950,18160,18160,18160,18160,0
20230607,150200,180551950,18160,18150,18160,18150,702
20230607,150100,167810630,18150,18140,18150,18140,600
20230607,150000,156920700,18140,18110,18150,18110,462
20230607,145900,148550430,18110,18080,18110,18080,24
20230607,145800,148116450,18110,18100,18110,18100,3
20230607,145700,148062140,18080,18080,18080,18080,3
20230607,145600,148007900,18080,18080,18080,18080,0
20230607,145500,148007900,18080,18080,18080,18080,0
20230607,145400,148007900,18080,18080,18080,18080,3
20230607,145300,147953660,18110,18110,18110,18110,3
20230607,145200,147899330,18110,18110,18110,18110,0
20230607,145100,147899330,18110,18100,18110,18100,4
20230607,145000,147826920,18080,18080,18080,18080,3
20230607,144900,147772680,18110,18110,18110,18110,7
20230607,144800,147645910,18070,18070,18070,18070,0
20230607,144700,147645910,18070,18070,18070,18070,3
20230607,144600,147591700,18110,18110,18110,18110,0
20230607,144500,147591700,18110,18110,18110,18110,2
20230607,144400,147555480,18070,18070,18070,18070,3
20230607,144300,147501270,18110,18110,18110,18110,1
20230607,144200,147483160,18090,18090,18090,18090,1
20230607,144100,147465070,18090,18090,18090,18090,0
20230607,144000,147465070,18090,18090,18090,18090,2
20230607,143900,147428890,18090,18090,18090,18090,0
20230607,143800,147428890,18090,18090,18090,18090,0
20230607,143700,147428890,18090,18090,18090,18090,3
20230607,143600,147374620,18110,18110,18110,18110,0
20230607,143500,147374620,18110,18110,18110,18110,0
20230607,143400,147374620,18110,18080,18110,18080,10
20230607,143300,147193580,18080,18100,18110,18080,8
20230607,143200,147048780,18110,18110,18110,18110,0
20230607,143100,147048780,18110,18110,18110,18110,0
20230607,143000,147048780,18110,18080,18110,18050,18
20230607,142900,146723170,18090,18090,18090,18090,0
20230607,142800,146723170,18090,18090,18090,18090,0
20230607,142700,146723170,18090,18070,18090,18070,4
20230607,142600,146650870,18110,18100,18110,18060,168
20230607,142500,143616670,18060,18100,18110,18060,315
20230607,142400,137927540,18100,18100,18100,18060,233
20230607,142300,133719410,18070,18090,18110,18070,206
20230607,142200,129996890,18120,18090,18120,18090,3
20230607,142100,129942590,18090,18090,18090,18090,0
20230607,142000,129942590,18090,18130,18130,18090,12
20230607,141900,129725110,18130,18130,18130,18130,1
20230607,141800,129706980,18120,18090,18120,18090,7
20230607,141700,129580310,18100,18100,18100,18100,2
20230607,141600,129544110,18100,18100,18100,18100,0
20230607,141500,129544110,18100,18100,18100,18100,0
20230607,141400,129544110,18100,18130,18130,18100,2
20230607,141300,129507880,18100,18100,18100,18100,3
20230607,141200,129453580,18140,18140,18140,18140,0
20230607,141100,129453580,18140,18140,18140,18140,0
20230607,141000,129453580,18140,18140,18140,18120,5
20230607,140900,129362940,18120,18120,18120,18120,1
20230607,140800,129344820,18150,18150,18150,18150,0
20230607,140700,129344820,18150,18130,18150,18130,4
20230607,140600,129272280,18150,18150,18150,18150,212
20230607,140500,125424480,18150,18150,18150,18150,6
20230607,140400,125315580,18150,18110,18150,18110,247
20230607,140300,120839810,18110,18110,18110,18110,2
20230607,140200,120803590,18110,18110,18110,18110,8
20230607,140100,120658710,18110,18110,18110,18110,2
20230607,140000,120622490,18090,18090,18090,18090,3
20230607,135900,120568220,18120,18120,18120,18120,0
20230607,135800,120568220,18120,18120,18120,18120,12
20230607,135700,120350780,18120,18100,18120,18090,52
20230607,135600,119409160,18100,18100,18100,18100,6
20230607,135500,119300560,18100,18100,18100,18100,0
20230607,135400,119300560,18100,18100,18100,18100,1
20230607,135300,119282460,18050,18100,18100,18050,4
20230607,135200,119210210,18050,18050,18050,18050,0
20230607,135100,119210210,18050,18050,18050,18050,0
20230607,135000,119210210,18050,18050,18050,18050,3
20230607,134900,119156060,18100,18050,18100,18050,1975
20230607,134800,83507260,18020,18020,18020,18020,0
20230607,134700,83507260,18020,18020,18020,18020,3
20230607,134600,83453200,18020,18020,18020,18020,0
20230607,134500,83453200,18020,18020,18020,18020,0
20230607,134400,83453200,18020,18020,18020,18020,0
20230607,134300,83453200,18020,18020,18020,18020,3
20230607,134200,83399140,18030,18030,18030,18030,0
20230607,134100,83399140,18030,18030,18030,18030,333
20230607,134000,77395150,18030,18030,18030,18030,3
20230607,133900,77341060,18030,18030,18030,18030,0
20230607,133800,77341060,18030,18030,18030,18030,0
20230607,133700,77341060,18030,18030,18030,18030,3
20230607,133600,77286970,18050,18050,18050,18050,0
20230607,133500,77286970,18050,18040,18050,18040,11
20230607,133400,77088520,18030,18030,18030,18030,5
20230607,133300,76998370,18030,18030,18030,18030,3
20230607,133200,76944280,18040,18040,18040,18040,1
20230607,133100,76926240,18050,18050,18050,18050,25
20230607,133000,76474990,18050,18050,18050,18050,3
20230607,132900,76420840,18060,18060,18060,18060,429
20230607,132800,68673100,18060,18060,18060,18060,0
20230607,132700,68673100,18060,18060,18060,18060,11
20230607,132600,68474440,18060,18070,18070,18060,23
20230607,132500,68058890,18070,18070,18070,18070,0
20230607,132400,68058890,18070,18070,18070,18070,0
20230607,132300,68058890,18070,18100,18100,18070,4
20230607,132200,67986580,18100,18090,18100,18090,60
20230607,132100,66901140,18060,18060,18060,18060,0
20230607,132000,66901140,18060,18060,18060,18060,3
20230607,131900,66846960,18060,18060,18060,18060,0
20230607,131800,66846960,18060,18060,18060,18060,0
20230607,131700,66846960,18060,18060,18060,18060,0
20230607,131600,66846960,18060,18060,18060,18060,3
20230607,131500,66792780,18070,18070,18070,18070,0
20230607,131400,66792780,18070,18070,18070,18070,0
20230607,131300,66792780,18070,18090,18090,18060,18
20230607,131200,66467450,18060,18060,18060,18060,0
20230607,131100,66467450,18060,18060,18060,18060,0
20230607,131000,66467450,18060,18060,18060,18060,3
20230607,130900,66413270,18060,18060,18060,18060,0
20230607,130800,66413270,18060,18060,18060,18060,0
20230607,130700,66413270,18060,18060,18060,18060,0
20230607,130600,66413270,18060,18060,18060,18060,3
20230607,130500,66359090,18060,18060,18060,18060,0
20230607,130400,66359090,18060,18060,18060,18060,0
20230607,130300,66359090,18060,18070,18070,18060,33
20230607,130200,65762810,18070,18070,18070,18070,0
20230607,130100,65762810,18070,18070,18070,18070,0
20230607,130000,65762810,18070,18070,18070,18070,3
20230607,125900,65708600,18070,18070,18070,18070,0
20230607,125800,65708600,18070,18070,18070,18070,0
20230607,125700,65708600,18070,18070,18070,18070,1
20230607,125600,65690530,18070,18070,18070,18070,3
20230607,125500,65636320,18080,18080,18080,18080,0
20230607,125400,65636320,18080,18080,18080,18080,25
20230607,125300,65184320,18090,18090,18090,18090,200
20230607,125200,61566320,18100,18100,18100,18100,0
20230607,125100,61566320,18100,18100,18100,18100,1
20230607,125000,61548220,18080,18090,18090,18080,5
20230607,124900,61457790,18110,18110,18110,18110,0
20230607,124800,61457790,18110,18110,18110,18110,1
20230607,124700,61439680,18080,18080,18080,18080,0
20230607,124600,61439680,18080,18110,18110,18080,4
20230607,124500,61367330,18110,18110,18110,18110,1
20230607,124400,61349220,18080,18080,18080,18080,0
20230607,124300,61349220,18080,18080,18080,18080,3
20230607,124200,61294980,18080,18080,18080,18080,280
20230607,124100,56232580,18080,18080,18080,18080,0
20230607,124000,56232580,18080,18080,18080,18080,3
20230607,123900,56178340,18080,18080,18080,18080,0
20230607,123800,56178340,18080,18080,18080,18080,0
20230607,123700,56178340,18080,18080,18080,18080,0
20230607,123600,56178340,18080,18080,18080,18080,3
20230607,123500,56124100,18070,18070,18070,18070,0
20230607,123400,56124100,18070,18070,18070,18070,0
20230607,123300,56124100,18070,18070,18070,18070,3
20230607,123200,56069890,18110,18110,18110,18110,0
20230607,123100,56069890,18110,18110,18110,18110,0
20230607,123000,56069890,18110,18060,18110,18060,9
20230607,122900,55907050,18060,18060,18060,18060,0
20230607,122800,55907050,18060,18060,18060,18060,0
20230607,122700,55907050,18060,18070,18070,18060,100
20230607,122600,54100790,18070,18070,18070,18070,3
20230607,122500,54046580,18110,18110,18110,18110,0
20230607,122400,54046580,18110,18110,18110,18110,10
20230607,122300,53865480,18070,18070,18070,18070,3
20230607,122200,53811270,18070,18070,18070,18070,0
20230607,122100,53811270,18070,18070,18070,18070,0
20230607,122000,53811270,18070,18070,18070,18070,0
20230607,121900,53811270,18070,18070,18070,18070,3
20230607,121800,53757060,18070,18070,18070,18070,0
20230607,121700,53757060,18070,18070,18070,18070,0
20230607,121600,53757060,18070,18070,18070,18070,3
20230607,121500,53702850,18110,18110,18110,18110,0
20230607,121400,53702850,18110,18110,18110,18110,1
20230607,121300,53684740,18070,18070,18070,18070,3
20230607,121200,53630530,18070,18070,18070,18070,0
20230607,121100,53630530,18070,18070,18070,18070,1
20230607,121000,53612460,18070,18070,18070,18070,0
20230607,120900,53612460,18070,18110,18110,18070,6
20230607,120800,53503880,18070,18070,18070,18070,0
20230607,120700,53503880,18070,18070,18070,18070,0
20230607,120600,53503880,18070,18070,18070,18070,3
20230607,120500,53449670,18070,18070,18070,18070,0
20230607,120400,53449670,18070,18070,18070,18070,0
20230607,120300,53449670,18070,18070,18070,18070,3
20230607,120200,53395460,18070,18070,18070,18070,0
20230607,120100,53395460,18070,18070,18070,18070,0
20230607,120000,53395460,18070,18070,18070,18070,0
20230607,115900,53395460,18070,18110,18110,18070,5
20230607,115800,53305030,18070,18070,18070,18070,0
20230607,115700,53305030,18070,18070,18070,18070,0
20230607,115600,53305030,18070,18070,18070,18070,3
20230607,115500,53250820,18060,18060,18060,18060,0
20230607,115400,53250820,18060,18060,18060,18060,0
20230607,115300,53250820,18060,18060,18060,18060,3
20230607,115200,53196640,18060,18060,18060,18060,0
20230607,115100,53196640,18060,18060,18060,18060,0
20230607,115000,53196640,18060,18060,18060,18060,0
20230607,114900,53196640,18060,18060,18060,18060,3
20230607,114800,53142460,18110,18110,18110,18110,0
20230607,114700,53142460,18110,18110,18110,18110,56
20230607,114600,52128300,18110,18060,18110,18060,5
20230607,114500,52037900,18060,18060,18060,18060,0
20230607,114400,52037900,18060,18060,18060,18060,0
20230607,114300,52037900,18060,18060,18060,18060,3
20230607,114200,51983720,18060,18060,18060,18060,0
20230607,114100,51983720,18060,18060,18060,18060,0
20230607,114000,51983720,18060,18060,18060,18060,0
20230607,113900,51983720,18060,18060,18060,18060,3
20230607,113800,51929540,18050,18050,18050,18050,0
20230607,113700,51929540,18050,18050,18050,18050,0
20230607,113600,51929540,18050,18050,18050,18050,3
20230607,113500,51875390,18050,18050,18050,18050,0
20230607,113400,51875390,18050,18050,18050,18050,0
20230607,113300,51875390,18050,18050,18050,18050,3
20230607,113200,51821240,18120,18120,18120,18120,0
20230607,113100,51821240,18120,18120,18120,18120,0
20230607,113000,51821240,18120,18120,18120,18120,0
20230607,112900,51821240,18120,18050,18120,18050,4
20230607,112800,51748970,18060,18060,18060,18060,0
20230607,112700,51748970,18060,18060,18060,18060,0
20230607,112600,51748970,18060,18060,18060,18060,3
20230607,112500,51694790,18040,18040,18040,18040,0
20230607,112400,51694790,18040,18040,18040,18040,0
20230607,112300,51694790,18040,18040,18040,18040,3
20230607,112200,51640670,18030,18030,18030,18030,0
20230607,112100,51640670,18030,18030,18030,18030,0
20230607,112000,51640670,18030,18030,18030,18030,0
20230607,111900,51640670,18030,18030,18030,18030,3
20230607,111800,51586580,18090,18090,18090,18090,3
20230607,111700,51532310,18090,18090,18090,18090,90
20230607,111600,49904210,18030,18030,18030,18030,3
20230607,111500,49850120,18090,18090,18090,18090,5
20230607,111400,49759670,18090,18090,18090,18090,0
20230607,111300,49759670,18090,18030,18090,18030,74
20230607,111200,48421890,18080,18080,18080,18080,233
20230607,111100,44209250,18080,18080,18080,18080,0
20230607,111000,44209250,18080,18080,18080,18080,234
20230607,110900,39978530,18030,18030,18030,18030,3
20230607,110800,39924440,18030,18030,18030,18030,0
20230607,110700,39924440,18030,18030,18030,18030,0
20230607,110600,39924440,18030,18030,18030,18030,53
20230607,110500,38968850,18030,18030,18030,18030,0
20230607,110400,38968850,18030,18030,18030,18030,0
20230607,110300,38968850,18030,18030,18030,18030,3
20230607,110200,38914760,18080,18080,18080,18080,0
20230607,110100,38914760,18080,18080,18080,18080,0
20230607,110000,38914760,18080,18080,18080,18080,0
20230607,105900,38914760,18080,18030,18080,18030,6
20230607,105800,38806480,18080,18080,18080,18080,0
20230607,105700,38806480,18080,18080,18080,18080,30
20230607,105600,38264080,18080,18030,18080,18030,4
20230607,105500,38191910,18070,18070,18070,18070,0
20230607,105400,38191910,18070,18070,18070,18070,0
20230607,105300,38191910,18070,18020,18070,18020,4
20230607,105200,38119780,18050,18050,18050,18050,0
20230607,105100,38119780,18050,18050,18050,18050,50
20230607,105000,37217280,18090,18090,18090,18090,1
20230607,104900,37199190,18020,18020,18020,18020,3
20230607,104800,37145130,18020,18020,18020,18020,0
20230607,104700,37145130,18020,18020,18020,18020,0
20230607,104600,37145130,18020,18020,18020,18020,3
20230607,104500,37091070,18020,18020,18020,18020,3
20230607,104400,37037010,18020,18020,18020,18020,3
20230607,104300,36982950,18090,18010,18090,18010,4
20230607,104200,36910830,18010,18090,18090,18010,4
20230607,104100,36838710,18010,18010,18010,18010,3
20230607,104000,36784680,18000,18010,18060,18000,7
20230607,103900,36658590,18010,18010,18010,18010,3
20230607,103800,36604560,18010,18010,18010,18010,3
20230607,103700,36550530,18010,18010,18010,18010,5
20230607,103600,36460480,18010,18010,18010,18010,3
20230607,103500,36406450,18070,18070,18070,18010,11
20230607,103400,36207860,18040,18020,18040,18020,4
20230607,103300,36135760,18020,18020,18020,18020,3
20230607,103200,36081700,18020,18020,18020,18020,3
20230607,103100,36027640,18020,18040,18040,18020,6
20230607,103000,35919460,18040,18050,18050,18040,16
20230607,102900,35630790,18050,18050,18050,18050,3
20230607,102800,35576640,18050,18050,18050,18050,3
20230607,102700,35522490,18050,18050,18050,18050,3
20230607,102600,35468340,18080,18080,18090,18020,19
20230607,102500,35125000,18080,18020,18080,18020,5
20230607,102400,35034780,18040,18040,18040,18040,3
20230607,102300,34980660,18040,18040,18040,18040,3
20230607,102200,34926540,18040,18040,18120,18040,17
20230607,102100,34619180,18100,18100,18100,18020,5
20230607,102000,34528920,18030,18030,18030,18030,3
20230607,101900,34474830,18040,18040,18040,18040,3
20230607,101800,34420710,18050,18020,18050,18020,13
20230607,101700,34186150,18020,18020,18020,18020,3
20230607,101600,34132090,18020,18020,18020,18020,3
20230607,101500,34078030,18020,18020,18020,18020,3
20230607,101400,34023970,18020,18020,18020,18020,3
20230607,101300,33969910,18020,18020,18020,18020,6
20230607,101200,33861790,18020,18020,18020,18020,3
20230607,101100,33807730,18020,18020,18020,18020,3
20230607,101000,33753670,18020,18020,18020,18020,3
20230607,100900,33699610,18030,18030,18030,18030,69
20230607,100800,32455540,18030,18030,18030,18030,3
20230607,100700,32401450,18030,18030,18030,18030,3
20230607,100600,32347360,18030,18030,18030,18030,3
20230607,100500,32293270,18030,18030,18030,18030,3
20230607,100400,32239180,18030,18030,18030,18030,6
20230607,100300,32131000,18030,18030,18030,18030,3
20230607,100200,32076910,18040,18040,18040,18040,12
20230607,100100,31860430,18040,18040,18040,18040,3
20230607,100000,31806310,18040,18040,18040,18040,3
20230607,095900,31752190,18040,18040,18040,18040,3
20230607,095800,31698070,18040,18040,18040,18040,3
20230607,095700,31643950,18040,18040,18040,18040,3
20230607,095600,31589830,18050,18050,18050,18050,3
20230607,095500,31535680,18040,18100,18100,18040,9
20230607,095400,31373140,18040,18040,18040,18040,3
20230607,095300,31319020,18070,18040,18070,18040,40
20230607,095200,30596310,18040,18040,18040,18040,3
20230607,095100,30542190,18030,18030,18030,18030,3
20230607,095000,30488100,18030,18030,18030,18030,3
20230607,094900,30434010,18030,18030,18030,18030,3
20230607,094800,30379920,18030,18030,18030,18030,3
20230607,094700,30325830,18030,18030,18030,18030,3
20230607,094600,30271740,18030,18030,18030,18030,7
20230607,094500,30145530,18030,18030,18030,18030,3
20230607,094400,30091440,18150,18030,18150,18030,4
20230607,094300,30019200,18150,18030,18150,18030,5
20230607,094200,29928930,18030,18030,18030,18030,3
20230607,094100,29874840,18150,18150,18150,18030,39
20230607,094000,29167350,18030,18030,18030,18030,3
20230607,093900,29113260,18030,18030,18030,18030,3
20230607,093800,29059170,18030,18070,18070,18030,113
20230607,093700,27017380,18070,18070,18150,18070,10
20230607,093600,26836420,18130,18070,18150,18070,7
20230607,093500,26709650,18070,18070,18070,18070,4
20230607,093400,26637370,18070,18070,18070,18070,3
20230607,093300,26583160,18070,18070,18070,18070,3
20230607,093200,26528950,18150,18140,18150,18070,206
20230607,093100,22804300,18080,18080,18080,18080,3
20230607,093000,22750060,18080,18080,18080,18080,3
20230607,092900,22695820,18140,18100,18150,18100,18
20230607,092800,22369490,18080,18080,18080,18080,6
20230607,092700,22261010,18080,18080,18080,18080,3
20230607,092600,22206770,18070,18070,18070,18070,3
20230607,092500,22152560,18070,18070,18070,18070,3
20230607,092400,22098350,18080,18080,18130,18080,98
20230607,092300,20326460,18130,18130,18130,18080,265
20230607,092200,15522160,18070,18070,18070,18070,3
20230607,092100,15467950,18060,18140,18140,18060,4
20230607,092000,15395630,18060,18150,18150,18060,4
20230607,091900,15323300,18070,18070,18150,18070,17
20230607,091800,15015330,18130,18130,18150,18030,37
20230607,091700,14344700,18130,18140,18150,18080,23
20230607,091600,13927790,18140,18090,18150,18090,116
20230607,091500,11828530,18080,18060,18080,18010,18
20230607,091400,11503510,18050,18010,18050,18010,11
20230607,091300,11305080,18010,18050,18050,18010,4
20230607,091200,11233000,18010,18050,18050,18010,4
20230607,091100,11160920,18010,18040,18050,18010,38
20230607,091000,10475480,18010,18010,18010,18010,6
20230607,090900,10367420,18010,18010,18010,18010,3
20230607,090800,10313390,18010,18010,18010,18010,3
20230607,090700,10259360,18030,18030,18030,18030,3
20230607,090600,10205270,18030,18010,18030,18010,13
20230607,090500,9970940,18010,18010,18010,18010,3
20230607,090400,9916910,18010,18010,18010,18010,3
20230607,090300,9862880,18030,18010,18030,18010,13
20230607,090200,9628550,18010,18040,18040,18010,6
20230607,090100,9520400,18000,18000,18000,17930,446
20230607,090000,1523200,17920,17920,17920,17920,85