KissMeData/100250/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,183200,102880355,3410,3410,3410,3410,323
20230615,183100,102880355,3410,3410,3410,3410,0
20230615,183000,102880355,3410,3410,3410,3410,0
20230615,182900,102880355,3410,3410,3410,3410,0
20230615,182800,102880355,3410,3410,3410,3410,0
20230615,182700,102880355,3410,3410,3410,3410,0
20230615,182600,102880355,3410,3410,3410,3410,0
20230615,182500,102880355,3410,3410,3410,3410,0
20230615,182400,102880355,3410,3410,3410,3410,0
20230615,182300,102880355,3410,3410,3410,3410,0
20230615,182200,102880355,3410,3410,3410,3410,0
20230615,182100,102880355,3410,3410,3410,3410,0
20230615,182000,102880355,3410,3410,3410,3410,0
20230615,181900,102880355,3410,3410,3410,3410,0
20230615,181800,102880355,3410,3410,3410,3410,0
20230615,181700,102880355,3410,3410,3410,3410,0
20230615,181600,102880355,3410,3410,3410,3410,0
20230615,181500,102880355,3410,3410,3410,3410,0
20230615,181400,102880355,3410,3410,3410,3410,0
20230615,181300,102880355,3410,3410,3410,3410,0
20230615,181200,102880355,3410,3410,3410,3410,0
20230615,181100,102880355,3410,3410,3410,3410,0
20230615,181000,102880355,3410,3410,3410,3410,0
20230615,180900,102880355,3410,3410,3410,3410,0
20230615,180800,102880355,3410,3410,3410,3410,0
20230615,180700,102880355,3410,3410,3410,3410,0
20230615,180600,102880355,3410,3410,3410,3410,0
20230615,180500,102880355,3410,3410,3410,3410,0
20230615,180400,102880355,3410,3410,3410,3410,0
20230615,180300,102880355,3410,3410,3410,3410,0
20230615,180200,102880355,3410,3410,3410,3410,323
20230615,180100,102880355,3410,3410,3410,3410,0
20230615,180000,102880355,3410,3410,3410,3410,0
20230615,175900,102880355,3410,3410,3410,3410,0
20230615,175800,102880355,3410,3410,3410,3410,0
20230615,175700,102880355,3410,3410,3410,3410,0
20230615,175600,102880355,3410,3410,3410,3410,0
20230615,175500,102880355,3410,3410,3410,3410,0
20230615,175400,102880355,3410,3410,3410,3410,0
20230615,175300,102880355,3410,3410,3410,3410,0
20230615,175200,102880355,3410,3410,3410,3410,0
20230615,175100,102880355,3410,3410,3410,3410,0
20230615,175000,102880355,3410,3410,3410,3410,0
20230615,174900,102880355,3410,3410,3410,3410,0
20230615,174800,102880355,3410,3410,3410,3410,0
20230615,174700,102880355,3410,3410,3410,3410,0
20230615,174600,102880355,3410,3410,3410,3410,0
20230615,174500,102880355,3410,3410,3410,3410,0
20230615,174400,102880355,3410,3410,3410,3410,0
20230615,174300,102880355,3410,3410,3410,3410,0
20230615,174200,102880355,3410,3410,3410,3410,0
20230615,174100,102880355,3410,3410,3410,3410,0
20230615,174000,102880355,3410,3410,3410,3410,0
20230615,173900,102880355,3410,3410,3410,3410,0
20230615,173800,102880355,3410,3410,3410,3410,0
20230615,173700,102880355,3410,3410,3410,3410,0
20230615,173600,102880355,3410,3410,3410,3410,0
20230615,173500,102880355,3410,3410,3410,3410,0
20230615,173400,102880355,3410,3410,3410,3410,0
20230615,173300,102880355,3410,3410,3410,3410,0
20230615,173200,102880355,3410,3410,3410,3410,323
20230615,173100,102880355,3410,3410,3410,3410,0
20230615,173000,102880355,3410,3410,3410,3410,0
20230615,172900,102880355,3410,3410,3410,3410,0
20230615,172800,102880355,3410,3410,3410,3410,0
20230615,172700,102880355,3410,3410,3410,3410,0
20230615,172600,102880355,3410,3410,3410,3410,0
20230615,172500,102880355,3410,3410,3410,3410,0
20230615,172400,102880355,3410,3410,3410,3410,0
20230615,172300,102880355,3410,3410,3410,3410,0
20230615,172200,102880355,3410,3410,3410,3410,0
20230615,172100,102880355,3410,3410,3410,3410,0
20230615,172000,102880355,3410,3410,3410,3410,0
20230615,171900,102880355,3410,3410,3410,3410,0
20230615,171800,102880355,3410,3410,3410,3410,0
20230615,171700,102880355,3410,3410,3410,3410,0
20230615,171600,102880355,3410,3410,3410,3410,0
20230615,171500,102880355,3410,3410,3410,3410,0
20230615,171400,102880355,3410,3410,3410,3410,0
20230615,171300,102880355,3410,3410,3410,3410,0
20230615,171200,102880355,3410,3410,3410,3410,0
20230615,171100,102880355,3410,3410,3410,3410,0
20230615,171000,102880355,3410,3410,3410,3410,0
20230615,170900,102880355,3410,3410,3410,3410,0
20230615,170800,102880355,3410,3410,3410,3410,0
20230615,170700,102880355,3410,3410,3410,3410,0
20230615,170600,102880355,3410,3410,3410,3410,0
20230615,170500,102880355,3410,3410,3410,3410,0
20230615,170400,102880355,3410,3410,3410,3410,0
20230615,170300,102880355,3410,3410,3410,3410,0
20230615,170200,102880355,3410,3410,3410,3410,323
20230615,170100,102880355,3410,3410,3410,3410,0
20230615,170000,102880355,3410,3410,3410,3410,0
20230615,165900,102880355,3410,3410,3410,3410,0
20230615,165800,102880355,3410,3410,3410,3410,0
20230615,165700,102880355,3410,3410,3410,3410,0
20230615,165600,102880355,3410,3410,3410,3410,0
20230615,165500,102880355,3410,3410,3410,3410,0
20230615,165400,102880355,3410,3410,3410,3410,0
20230615,165300,102880355,3410,3410,3410,3410,0
20230615,165200,102880355,3410,3410,3410,3410,0
20230615,165100,102880355,3410,3410,3410,3410,0
20230615,165000,102880355,3410,3410,3410,3410,0
20230615,164900,102880355,3410,3410,3410,3410,0
20230615,164800,102880355,3410,3410,3410,3410,0
20230615,164700,102880355,3410,3410,3410,3410,0
20230615,164600,102880355,3410,3410,3410,3410,0
20230615,164500,102880355,3410,3410,3410,3410,0
20230615,164400,102880355,3410,3410,3410,3410,0
20230615,164300,102880355,3410,3410,3410,3410,0
20230615,164200,102880355,3410,3410,3410,3410,0
20230615,164100,102880355,3410,3410,3410,3410,0
20230615,164000,102880355,3410,3410,3410,3410,0
20230615,163900,102880355,3410,3410,3410,3410,0
20230615,163800,102880355,3410,3410,3410,3410,0
20230615,163700,102880355,3410,3410,3410,3410,0
20230615,163600,102880355,3410,3410,3410,3410,0
20230615,163500,102880355,3410,3410,3410,3410,0
20230615,163400,102880355,3410,3410,3410,3410,0
20230615,163300,102880355,3410,3410,3410,3410,0
20230615,163200,102880355,3410,3410,3410,3410,323
20230615,163100,102880355,3410,3410,3410,3410,0
20230615,163000,102880355,3410,3410,3410,3410,0
20230615,162900,102880355,3410,3410,3410,3410,0
20230615,162800,102880355,3410,3410,3410,3410,0
20230615,162700,102880355,3410,3410,3410,3410,0
20230615,162600,102880355,3410,3410,3410,3410,0
20230615,162500,102880355,3410,3410,3410,3410,0
20230615,162400,102880355,3410,3410,3410,3410,0
20230615,162300,102880355,3410,3410,3410,3410,0
20230615,162200,102880355,3410,3410,3410,3410,0
20230615,162100,102880355,3410,3410,3410,3410,0
20230615,162000,102880355,3410,3410,3410,3410,0
20230615,161900,102880355,3410,3410,3410,3410,0
20230615,161800,102880355,3410,3410,3410,3410,0
20230615,161700,102880355,3410,3410,3410,3410,0
20230615,161600,102880355,3410,3410,3410,3410,0
20230615,161500,102880355,3410,3410,3410,3410,0
20230615,161400,102880355,3410,3410,3410,3410,0
20230615,161300,102880355,3410,3410,3410,3410,0
20230615,161200,102880355,3410,3410,3410,3410,0
20230615,161100,102880355,3410,3410,3410,3410,0
20230615,161000,102880355,3410,3410,3410,3410,0
20230615,160900,102880355,3410,3410,3410,3410,0
20230615,160800,102880355,3410,3410,3410,3410,0
20230615,160700,102880355,3410,3410,3410,3410,0
20230615,160600,102880355,3410,3410,3410,3410,0
20230615,160500,102880355,3410,3410,3410,3410,0
20230615,160400,102880355,3410,3410,3410,3410,0
20230615,160300,102880355,3410,3410,3410,3410,0
20230615,160200,102880355,3410,3410,3410,3410,323
20230615,160100,102880355,3410,3410,3410,3410,0
20230615,160000,102880355,3410,3410,3410,3410,0
20230615,155900,102880355,3410,3410,3410,3410,0
20230615,155800,102880355,3410,3410,3410,3410,0
20230615,155700,102880355,3410,3410,3410,3410,0
20230615,155600,102880355,3410,3410,3410,3410,0
20230615,155500,102880355,3410,3410,3410,3410,0
20230615,155400,102880355,3410,3410,3410,3410,0
20230615,155300,102880355,3410,3410,3410,3410,0
20230615,155200,102880355,3410,3410,3410,3410,0
20230615,155100,102880355,3410,3410,3410,3410,0
20230615,155000,102880355,3410,3410,3410,3410,0
20230615,154900,102880355,3410,3410,3410,3410,0
20230615,154800,102880355,3410,3410,3410,3410,0
20230615,154700,102880355,3410,3410,3410,3410,0
20230615,154600,102880355,3410,3410,3410,3410,0
20230615,154500,102880355,3410,3410,3410,3410,0
20230615,154400,102880355,3410,3410,3410,3410,0
20230615,154300,102880355,3410,3410,3410,3410,0
20230615,154200,102880355,3410,3410,3410,3410,0
20230615,154100,102880355,3410,3410,3410,3410,0
20230615,154000,102880355,3410,3410,3410,3410,0
20230615,153900,102880355,3410,3410,3410,3410,0
20230615,153800,102880355,3410,3410,3410,3410,0
20230615,153700,102880355,3410,3410,3410,3410,0
20230615,153600,102880355,3410,3410,3410,3410,0
20230615,153500,102880355,3410,3410,3410,3410,0
20230615,153400,102880355,3410,3410,3410,3410,0
20230615,153300,102880355,3410,3410,3410,3410,0
20230615,153200,102880355,3410,3410,3410,3410,323
20230615,153100,102880355,3410,3410,3410,3410,0
20230615,153000,102880355,3410,3410,3410,3410,323
20230615,152900,101778925,3415,3415,3415,3415,0
20230615,152800,101778925,3415,3415,3415,3415,0
20230615,152700,101778925,3415,3415,3415,3415,0
20230615,152600,101778925,3415,3415,3415,3415,0
20230615,152500,101778925,3415,3415,3415,3415,0
20230615,152400,101778925,3415,3415,3415,3415,0
20230615,152300,101778925,3415,3415,3415,3415,0
20230615,152200,101778925,3415,3415,3415,3415,0
20230615,152100,101778925,3415,3415,3415,3415,0
20230615,152000,101778925,3415,3415,3415,3415,0
20230615,151900,101778925,3415,3400,3415,3400,103
20230615,151800,101427210,3415,3415,3415,3400,146
20230615,151700,100929465,3400,3400,3400,3400,2
20230615,151600,100922665,3415,3415,3415,3415,1
20230615,151500,100919250,3400,3400,3400,3400,19
20230615,151400,100854650,3415,3415,3415,3415,0
20230615,151300,100854650,3415,3415,3415,3415,60
20230615,151200,100649750,3415,3415,3415,3415,1
20230615,151100,100646335,3400,3400,3400,3400,35
20230615,151000,100527335,3415,3415,3415,3415,0
20230615,150900,100527335,3415,3415,3415,3415,0
20230615,150800,100527335,3415,3415,3415,3415,0
20230615,150700,100527335,3415,3415,3415,3415,1
20230615,150600,100523920,3400,3400,3400,3400,0
20230615,150500,100523920,3400,3410,3410,3400,2876
20230615,150400,90745155,3415,3415,3415,3415,0
20230615,150300,90745155,3415,3415,3415,3415,0
20230615,150200,90745155,3415,3415,3415,3415,0
20230615,150100,90745155,3415,3410,3415,3410,98
20230615,150000,90410825,3410,3410,3410,3410,30
20230615,145900,90308525,3410,3410,3410,3410,0
20230615,145800,90308525,3410,3410,3410,3410,33
20230615,145700,90195995,3410,3410,3410,3410,20
20230615,145600,90127795,3405,3405,3405,3405,52
20230615,145500,89950735,3405,3405,3405,3405,5
20230615,145400,89933710,3405,3405,3405,3405,30
20230615,145300,89831560,3405,3405,3405,3405,0
20230615,145200,89831560,3405,3405,3405,3405,30
20230615,145100,89729410,3405,3405,3405,3405,30
20230615,145000,89627260,3405,3405,3405,3405,30
20230615,144900,89525110,3405,3405,3405,3405,30
20230615,144800,89422960,3405,3405,3405,3405,30
20230615,144700,89320810,3405,3405,3405,3405,0
20230615,144600,89320810,3405,3405,3405,3405,2
20230615,144500,89314000,3405,3405,3405,3405,0
20230615,144400,89314000,3405,3405,3405,3405,657
20230615,144300,87076915,3405,3405,3405,3405,0
20230615,144200,87076915,3405,3405,3405,3405,418
20230615,144100,85653625,3400,3405,3405,3400,680
20230615,144000,83341225,3405,3405,3405,3405,0
20230615,143900,83341225,3405,3405,3405,3405,30
20230615,143800,83239075,3405,3405,3405,3405,30
20230615,143700,83136925,3405,3405,3405,3405,71
20230615,143600,82895170,3400,3400,3400,3400,791
20230615,143500,80205770,3400,3400,3400,3400,39
20230615,143400,80073170,3400,3400,3400,3400,30
20230615,143300,79971170,3400,3400,3400,3400,30
20230615,143200,79869170,3395,3395,3395,3395,200
20230615,143100,79190170,3400,3400,3400,3400,100
20230615,143000,78850170,3400,3400,3400,3400,70
20230615,142900,78612170,3400,3400,3400,3400,1
20230615,142800,78608770,3395,3395,3395,3395,0
20230615,142700,78608770,3395,3395,3395,3395,14
20230615,142600,78561240,3400,3400,3400,3400,0
20230615,142500,78561240,3400,3400,3400,3400,0
20230615,142400,78561240,3400,3400,3400,3400,0
20230615,142300,78561240,3400,3400,3400,3400,0
20230615,142200,78561240,3400,3400,3400,3400,0
20230615,142100,78561240,3400,3400,3400,3400,0
20230615,142000,78561240,3400,3400,3400,3400,0
20230615,141900,78561240,3400,3400,3400,3400,1
20230615,141800,78557840,3400,3400,3400,3400,0
20230615,141700,78557840,3400,3400,3400,3400,0
20230615,141600,78557840,3400,3400,3400,3400,0
20230615,141500,78557840,3400,3400,3400,3400,0
20230615,141400,78557840,3400,3400,3400,3400,1
20230615,141300,78554440,3405,3405,3405,3405,0
20230615,141200,78554440,3405,3405,3405,3405,30
20230615,141100,78452290,3400,3400,3400,3400,295
20230615,141000,77449290,3400,3400,3400,3400,0
20230615,140900,77449290,3400,3400,3400,3400,160
20230615,140800,76905290,3400,3400,3400,3400,200
20230615,140700,76225290,3400,3400,3400,3400,330
20230615,140600,75103290,3400,3400,3400,3400,300
20230615,140500,74083290,3400,3400,3400,3400,0
20230615,140400,74083290,3400,3400,3400,3400,0
20230615,140300,74083290,3400,3400,3400,3400,0
20230615,140200,74083290,3400,3400,3400,3400,0
20230615,140100,74083290,3400,3400,3400,3400,0
20230615,140000,74083290,3400,3400,3400,3400,1
20230615,135900,74079890,3400,3400,3400,3400,0
20230615,135800,74079890,3400,3400,3400,3400,5
20230615,135700,74062890,3395,3395,3395,3395,0
20230615,135600,74062890,3395,3395,3395,3395,9
20230615,135500,74032335,3395,3395,3395,3395,0
20230615,135400,74032335,3395,3395,3395,3395,20
20230615,135300,73964435,3400,3400,3400,3400,0
20230615,135200,73964435,3400,3400,3400,3400,0
20230615,135100,73964435,3400,3400,3400,3400,0
20230615,135000,73964435,3400,3400,3400,3400,0
20230615,134900,73964435,3400,3400,3400,3400,0
20230615,134800,73964435,3400,3400,3400,3400,0
20230615,134700,73964435,3400,3400,3400,3400,0
20230615,134600,73964435,3400,3400,3400,3400,0
20230615,134500,73964435,3400,3400,3400,3400,0
20230615,134400,73964435,3400,3395,3400,3395,910
20230615,134300,70870585,3395,3395,3395,3395,0
20230615,134200,70870585,3395,3395,3395,3395,0
20230615,134100,70870585,3395,3395,3395,3395,257
20230615,134000,69998070,3390,3390,3390,3390,0
20230615,133900,69998070,3390,3390,3390,3390,0
20230615,133800,69998070,3390,3390,3390,3390,0
20230615,133700,69998070,3390,3390,3390,3390,0
20230615,133600,69998070,3390,3390,3390,3390,0
20230615,133500,69998070,3390,3390,3390,3390,16
20230615,133400,69943830,3400,3400,3400,3400,0
20230615,133300,69943830,3400,3400,3400,3400,0
20230615,133200,69943830,3400,3400,3400,3400,0
20230615,133100,69943830,3400,3400,3400,3400,0
20230615,133000,69943830,3400,3400,3400,3400,0
20230615,132900,69943830,3400,3400,3400,3400,0
20230615,132800,69943830,3400,3400,3400,3400,0
20230615,132700,69943830,3400,3395,3400,3395,2
20230615,132600,69937035,3395,3395,3395,3395,0
20230615,132500,69937035,3395,3395,3395,3395,0
20230615,132400,69937035,3395,3395,3395,3395,699
20230615,132300,67563930,3405,3405,3405,3405,1
20230615,132200,67560525,3400,3400,3400,3400,0
20230615,132100,67560525,3400,3400,3400,3400,0
20230615,132000,67560525,3400,3400,3400,3400,22
20230615,131900,67485725,3395,3395,3395,3395,0
20230615,131800,67485725,3395,3395,3395,3395,0
20230615,131700,67485725,3395,3395,3395,3395,0
20230615,131600,67485725,3395,3395,3395,3395,0
20230615,131500,67485725,3395,3395,3395,3395,0
20230615,131400,67485725,3395,3400,3400,3395,234
20230615,131300,66691290,3395,3395,3395,3395,0
20230615,131200,66691290,3395,3395,3395,3395,0
20230615,131100,66691290,3395,3395,3395,3395,0
20230615,131000,66691290,3395,3395,3395,3395,0
20230615,130900,66691290,3395,3395,3395,3395,0
20230615,130800,66691290,3395,3395,3395,3395,0
20230615,130700,66691290,3395,3395,3395,3395,200
20230615,130600,66012290,3395,3395,3395,3395,26
20230615,130500,65924020,3405,3405,3405,3405,0
20230615,130400,65924020,3405,3405,3405,3405,0
20230615,130300,65924020,3405,3405,3405,3405,0
20230615,130200,65924020,3405,3405,3405,3405,0
20230615,130100,65924020,3405,3405,3405,3405,0
20230615,130000,65924020,3405,3405,3405,3405,0
20230615,125900,65924020,3405,3405,3405,3405,0
20230615,125800,65924020,3405,3405,3405,3405,0
20230615,125700,65924020,3405,3405,3405,3405,0
20230615,125600,65924020,3405,3405,3405,3405,0
20230615,125500,65924020,3405,3405,3405,3405,0
20230615,125400,65924020,3405,3405,3405,3405,1
20230615,125300,65920615,3395,3395,3395,3395,0
20230615,125200,65920615,3395,3395,3395,3395,0
20230615,125100,65920615,3395,3395,3395,3395,0
20230615,125000,65920615,3395,3395,3395,3395,0
20230615,124900,65920615,3395,3400,3400,3395,70
20230615,124800,65682955,3405,3405,3405,3405,0
20230615,124700,65682955,3405,3405,3405,3405,1
20230615,124600,65679550,3405,3405,3405,3405,0
20230615,124500,65679550,3405,3405,3405,3405,0
20230615,124400,65679550,3405,3405,3405,3405,0
20230615,124300,65679550,3405,3405,3405,3405,7
20230615,124200,65655715,3405,3405,3405,3405,500
20230615,124100,63953215,3400,3400,3400,3400,5
20230615,124000,63936215,3395,3395,3395,3395,0
20230615,123900,63936215,3395,3395,3395,3395,0
20230615,123800,63936215,3395,3395,3395,3395,0
20230615,123700,63936215,3395,3395,3395,3395,0
20230615,123600,63936215,3395,3395,3395,3395,0
20230615,123500,63936215,3395,3395,3395,3395,0
20230615,123400,63936215,3395,3395,3395,3395,0
20230615,123300,63936215,3395,3395,3395,3395,0
20230615,123200,63936215,3395,3395,3395,3395,0
20230615,123100,63936215,3395,3395,3395,3395,0
20230615,123000,63936215,3395,3395,3395,3395,0
20230615,122900,63936215,3395,3395,3395,3395,20
20230615,122800,63868315,3395,3395,3395,3395,0
20230615,122700,63868315,3395,3395,3395,3395,0
20230615,122600,63868315,3395,3395,3395,3395,66
20230615,122500,63644245,3395,3395,3395,3395,30
20230615,122400,63542395,3405,3405,3405,3405,0
20230615,122300,63542395,3405,3405,3405,3405,1
20230615,122200,63538990,3395,3395,3395,3395,0
20230615,122100,63538990,3395,3395,3395,3395,160
20230615,122000,62995790,3400,3400,3400,3400,491
20230615,121900,61326390,3400,3400,3400,3400,0
20230615,121800,61326390,3400,3400,3400,3400,0
20230615,121700,61326390,3400,3400,3400,3400,0
20230615,121600,61326390,3400,3400,3400,3400,0
20230615,121500,61326390,3400,3400,3400,3400,0
20230615,121400,61326390,3400,3400,3400,3400,0
20230615,121300,61326390,3400,3400,3400,3400,0
20230615,121200,61326390,3400,3400,3400,3400,0
20230615,121100,61326390,3400,3400,3400,3400,0
20230615,121000,61326390,3400,3400,3400,3400,0
20230615,120900,61326390,3400,3400,3400,3400,0
20230615,120800,61326390,3400,3400,3400,3400,11
20230615,120700,61288990,3405,3405,3405,3405,1
20230615,120600,61285585,3400,3400,3400,3400,0
20230615,120500,61285585,3400,3400,3400,3400,63
20230615,120400,61071385,3400,3400,3400,3400,0
20230615,120300,61071385,3400,3400,3400,3400,0
20230615,120200,61071385,3400,3400,3400,3400,0
20230615,120100,61071385,3400,3400,3400,3400,0
20230615,120000,61071385,3400,3400,3400,3400,0
20230615,115900,61071385,3400,3400,3400,3400,0
20230615,115800,61071385,3400,3400,3400,3400,0
20230615,115700,61071385,3400,3400,3400,3400,0
20230615,115600,61071385,3400,3400,3400,3400,0
20230615,115500,61071385,3400,3400,3400,3400,10
20230615,115400,61037385,3400,3400,3400,3400,10
20230615,115300,61003385,3405,3405,3405,3405,0
20230615,115200,61003385,3405,3405,3405,3405,0
20230615,115100,61003385,3405,3405,3405,3405,0
20230615,115000,61003385,3405,3405,3405,3405,0
20230615,114900,61003385,3405,3405,3405,3405,0
20230615,114800,61003385,3405,3405,3405,3405,1
20230615,114700,60999980,3405,3405,3405,3405,0
20230615,114600,60999980,3405,3405,3405,3405,0
20230615,114500,60999980,3405,3405,3405,3405,0
20230615,114400,60999980,3405,3405,3405,3405,0
20230615,114300,60999980,3405,3405,3405,3405,0
20230615,114200,60999980,3405,3405,3405,3405,0
20230615,114100,60999980,3405,3405,3405,3405,0
20230615,114000,60999980,3405,3405,3405,3405,0
20230615,113900,60999980,3405,3405,3405,3405,0
20230615,113800,60999980,3405,3405,3405,3405,0
20230615,113700,60999980,3405,3405,3405,3405,1
20230615,113600,60996575,3400,3400,3400,3400,330
20230615,113500,59874575,3400,3400,3400,3400,0
20230615,113400,59874575,3400,3400,3400,3400,0
20230615,113300,59874575,3400,3400,3400,3400,0
20230615,113200,59874575,3400,3400,3400,3400,137
20230615,113100,59408775,3400,3395,3400,3395,105
20230615,113000,59052275,3395,3395,3395,3395,0
20230615,112900,59052275,3395,3395,3395,3395,0
20230615,112800,59052275,3395,3395,3395,3395,0
20230615,112700,59052275,3395,3395,3395,3395,0
20230615,112600,59052275,3395,3395,3395,3395,0
20230615,112500,59052275,3395,3395,3395,3395,65
20230615,112400,58831600,3395,3395,3395,3395,29
20230615,112300,58733145,3395,3395,3395,3395,0
20230615,112200,58733145,3395,3395,3395,3395,0
20230615,112100,58733145,3395,3395,3395,3395,100
20230615,112000,58393645,3400,3400,3400,3400,0
20230615,111900,58393645,3400,3400,3400,3400,0
20230615,111800,58393645,3400,3400,3400,3400,0
20230615,111700,58393645,3400,3400,3400,3400,0
20230615,111600,58393645,3400,3400,3400,3400,4
20230615,111500,58380045,3395,3395,3395,3395,0
20230615,111400,58380045,3395,3395,3395,3395,0
20230615,111300,58380045,3395,3395,3395,3395,10
20230615,111200,58346095,3395,3395,3395,3395,0
20230615,111100,58346095,3395,3395,3395,3395,0
20230615,111000,58346095,3395,3395,3395,3395,0
20230615,110900,58346095,3395,3395,3395,3395,0
20230615,110800,58346095,3395,3395,3395,3395,0
20230615,110700,58346095,3395,3395,3395,3395,187
20230615,110600,57711230,3395,3395,3395,3395,297
20230615,110500,56702915,3395,3395,3395,3395,573
20230615,110400,54757580,3400,3400,3400,3400,1
20230615,110300,54754180,3400,3400,3400,3400,0
20230615,110200,54754180,3400,3400,3400,3400,0
20230615,110100,54754180,3400,3400,3400,3400,0
20230615,110000,54754180,3400,3400,3400,3400,2
20230615,105900,54747380,3400,3400,3400,3400,0
20230615,105800,54747380,3400,3400,3400,3400,1
20230615,105700,54743980,3395,3395,3395,3395,0
20230615,105600,54743980,3395,3395,3395,3395,0
20230615,105500,54743980,3395,3395,3395,3395,0
20230615,105400,54743980,3395,3395,3395,3395,18
20230615,105300,54682870,3395,3395,3395,3395,0
20230615,105200,54682870,3395,3395,3395,3395,28
20230615,105100,54587810,3400,3400,3400,3400,0
20230615,105000,54587810,3400,3400,3400,3400,2227
20230615,104900,47016010,3400,3400,3400,3400,242
20230615,104800,46193210,3400,3400,3400,3400,0
20230615,104700,46193210,3400,3400,3400,3400,6
20230615,104600,46172810,3400,3400,3400,3400,0
20230615,104500,46172810,3400,3400,3400,3400,2
20230615,104400,46166010,3400,3400,3400,3400,8
20230615,104300,46138810,3405,3405,3405,3405,0
20230615,104200,46138810,3405,3405,3405,3405,0
20230615,104100,46138810,3405,3405,3405,3405,0
20230615,104000,46138810,3405,3405,3405,3405,0
20230615,103900,46138810,3405,3405,3405,3405,0
20230615,103800,46138810,3405,3405,3405,3405,0
20230615,103700,46138810,3405,3405,3405,3405,0
20230615,103600,46138810,3405,3405,3405,3405,0
20230615,103500,46138810,3405,3405,3405,3405,0
20230615,103400,46138810,3405,3405,3405,3405,0
20230615,103300,46138810,3405,3405,3405,3405,0
20230615,103200,46138810,3405,3405,3405,3405,0
20230615,103100,46138810,3405,3405,3405,3405,1
20230615,103000,46135405,3395,3395,3395,3395,0
20230615,102900,46135405,3395,3395,3395,3395,2
20230615,102800,46128615,3395,3395,3395,3395,0
20230615,102700,46128615,3395,3395,3395,3395,127
20230615,102600,45697450,3395,3395,3395,3395,200
20230615,102500,45018450,3395,3395,3395,3395,0
20230615,102400,45018450,3395,3400,3400,3390,1689
20230615,102300,39284290,3400,3400,3400,3400,0
20230615,102200,39284290,3400,3400,3400,3400,0
20230615,102100,39284290,3400,3395,3400,3395,59
20230615,102000,39083945,3400,3400,3400,3400,1
20230615,101900,39080545,3405,3405,3405,3405,0
20230615,101800,39080545,3405,3405,3405,3405,0
20230615,101700,39080545,3405,3405,3405,3405,59
20230615,101600,38879650,3405,3405,3405,3405,0
20230615,101500,38879650,3405,3405,3405,3405,9
20230615,101400,38849005,3405,3405,3405,3405,3
20230615,101300,38838790,3405,3405,3405,3405,0
20230615,101200,38838790,3405,3405,3405,3405,100
20230615,101100,38498290,3405,3405,3405,3405,201
20230615,101000,37813885,3405,3405,3405,3405,0
20230615,100900,37813885,3405,3405,3405,3405,0
20230615,100800,37813885,3405,3405,3405,3405,6
20230615,100700,37793455,3410,3415,3415,3410,36
20230615,100600,37670545,3410,3410,3410,3410,0
20230615,100500,37670545,3410,3410,3410,3410,44
20230615,100400,37520505,3410,3410,3410,3410,0
20230615,100300,37520505,3410,3410,3410,3410,0
20230615,100200,37520505,3410,3410,3410,3410,0
20230615,100100,37520505,3410,3410,3410,3410,191
20230615,100000,36869195,3410,3410,3410,3410,9
20230615,095900,36838505,3420,3420,3420,3420,0
20230615,095800,36838505,3420,3420,3420,3420,0
20230615,095700,36838505,3420,3415,3420,3415,31
20230615,095600,36732635,3405,3405,3405,3405,0
20230615,095500,36732635,3405,3405,3405,3405,1095
20230615,095400,33004160,3405,3405,3405,3405,0
20230615,095300,33004160,3405,3405,3405,3405,0
20230615,095200,33004160,3405,3405,3405,3405,0
20230615,095100,33004160,3405,3405,3405,3405,0
20230615,095000,33004160,3405,3405,3405,3405,0
20230615,094900,33004160,3405,3405,3405,3405,0
20230615,094800,33004160,3405,3405,3405,3405,12
20230615,094700,32963300,3395,3395,3395,3395,208
20230615,094600,32257140,3395,3395,3395,3395,1
20230615,094500,32253745,3390,3390,3390,3390,0
20230615,094400,32253745,3390,3390,3390,3390,6
20230615,094300,32233405,3395,3400,3400,3395,153
20230615,094200,31713945,3415,3415,3415,3415,47
20230615,094100,31553440,3420,3420,3420,3420,0
20230615,094000,31553440,3420,3420,3420,3420,0
20230615,093900,31553440,3420,3420,3420,3420,0
20230615,093800,31553440,3420,3420,3420,3420,0
20230615,093700,31553440,3420,3420,3420,3420,0
20230615,093600,31553440,3420,3425,3425,3420,712
20230615,093500,29118395,3425,3425,3425,3425,1
20230615,093400,29114970,3420,3420,3420,3420,0
20230615,093300,29114970,3420,3420,3420,3420,0
20230615,093200,29114970,3420,3420,3420,3420,755
20230615,093100,26532870,3420,3415,3420,3415,604
20230615,093000,24470200,3415,3415,3415,3415,0
20230615,092900,24470200,3415,3415,3415,3415,1
20230615,092800,24466785,3415,3415,3415,3400,5212
20230615,092700,6717710,3420,3420,3420,3420,0
20230615,092600,6717710,3420,3420,3425,3420,882
20230615,092500,3701250,3420,3420,3420,3420,0
20230615,092400,3701250,3420,3420,3420,3420,1
20230615,092300,3697830,3420,3420,3420,3420,1
20230615,092200,3694410,3420,3420,3420,3420,200
20230615,092100,3010410,3420,3420,3420,3420,1
20230615,092000,3006990,3410,3410,3410,3410,279
20230615,091900,2055600,3410,3410,3410,3410,3
20230615,091800,2045370,3410,3410,3410,3410,6
20230615,091700,2024910,3410,3410,3410,3410,0
20230615,091600,2024910,3410,3410,3410,3410,1
20230615,091500,2021500,3410,3410,3410,3410,1
20230615,091400,2018090,3410,3410,3410,3410,0
20230615,091300,2018090,3410,3410,3410,3410,1
20230615,091200,2014680,3410,3410,3410,3410,0
20230615,091100,2014680,3410,3410,3410,3410,17
20230615,091000,1956710,3410,3410,3410,3410,1
20230615,090900,1953300,3405,3405,3405,3405,2
20230615,090800,1946490,3410,3410,3410,3410,3
20230615,090700,1936260,3420,3420,3420,3420,4
20230615,090600,1922580,3420,3420,3420,3420,41
20230615,090500,1782360,3420,3420,3420,3420,1
20230615,090400,1778940,3415,3415,3415,3415,150
20230615,090300,1266690,3415,3420,3450,3415,204
20230615,090200,567620,3455,3395,3455,3395,135
20230615,090100,105555,3405,3405,3405,3405,0
20230615,090000,105555,3405,3405,3405,3405,31