KissMeData/002320/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,193000,221532210,19930,19930,19930,19930,1007
20230616,192900,221532210,19930,19930,19930,19930,0
20230616,192800,221532210,19930,19930,19930,19930,0
20230616,192700,221532210,19930,19930,19930,19930,0
20230616,192600,221532210,19930,19930,19930,19930,0
20230616,192500,221532210,19930,19930,19930,19930,0
20230616,192400,221532210,19930,19930,19930,19930,0
20230616,192300,221532210,19930,19930,19930,19930,0
20230616,192200,221532210,19930,19930,19930,19930,0
20230616,192100,221532210,19930,19930,19930,19930,0
20230616,192000,221532210,19930,19930,19930,19930,0
20230616,191900,221532210,19930,19930,19930,19930,0
20230616,191800,221532210,19930,19930,19930,19930,0
20230616,191700,221532210,19930,19930,19930,19930,0
20230616,191600,221532210,19930,19930,19930,19930,0
20230616,191500,221532210,19930,19930,19930,19930,0
20230616,191400,221532210,19930,19930,19930,19930,0
20230616,191300,221532210,19930,19930,19930,19930,0
20230616,191200,221532210,19930,19930,19930,19930,0
20230616,191100,221532210,19930,19930,19930,19930,0
20230616,191000,221532210,19930,19930,19930,19930,0
20230616,190900,221532210,19930,19930,19930,19930,0
20230616,190800,221532210,19930,19930,19930,19930,0
20230616,190700,221532210,19930,19930,19930,19930,0
20230616,190600,221532210,19930,19930,19930,19930,0
20230616,190500,221532210,19930,19930,19930,19930,0
20230616,190400,221532210,19930,19930,19930,19930,0
20230616,190300,221532210,19930,19930,19930,19930,0
20230616,190200,221532210,19930,19930,19930,19930,0
20230616,190100,221532210,19930,19930,19930,19930,0
20230616,190000,221532210,19930,19930,19930,19930,1007
20230616,185900,221532210,19930,19930,19930,19930,0
20230616,185800,221532210,19930,19930,19930,19930,0
20230616,185700,221532210,19930,19930,19930,19930,0
20230616,185600,221532210,19930,19930,19930,19930,0
20230616,185500,221532210,19930,19930,19930,19930,0
20230616,185400,221532210,19930,19930,19930,19930,0
20230616,185300,221532210,19930,19930,19930,19930,0
20230616,185200,221532210,19930,19930,19930,19930,0
20230616,185100,221532210,19930,19930,19930,19930,0
20230616,185000,221532210,19930,19930,19930,19930,0
20230616,184900,221532210,19930,19930,19930,19930,0
20230616,184800,221532210,19930,19930,19930,19930,0
20230616,184700,221532210,19930,19930,19930,19930,0
20230616,184600,221532210,19930,19930,19930,19930,0
20230616,184500,221532210,19930,19930,19930,19930,0
20230616,184400,221532210,19930,19930,19930,19930,0
20230616,184300,221532210,19930,19930,19930,19930,0
20230616,184200,221532210,19930,19930,19930,19930,0
20230616,184100,221532210,19930,19930,19930,19930,0
20230616,184000,221532210,19930,19930,19930,19930,0
20230616,183900,221532210,19930,19930,19930,19930,0
20230616,183800,221532210,19930,19930,19930,19930,0
20230616,183700,221532210,19930,19930,19930,19930,0
20230616,183600,221532210,19930,19930,19930,19930,0
20230616,183500,221532210,19930,19930,19930,19930,0
20230616,183400,221532210,19930,19930,19930,19930,0
20230616,183300,221532210,19930,19930,19930,19930,0
20230616,183200,221532210,19930,19930,19930,19930,0
20230616,183100,221532210,19930,19930,19930,19930,0
20230616,183000,221532210,19930,19930,19930,19930,1007
20230616,182900,221532210,19930,19930,19930,19930,0
20230616,182800,221532210,19930,19930,19930,19930,0
20230616,182700,221532210,19930,19930,19930,19930,0
20230616,182600,221532210,19930,19930,19930,19930,0
20230616,182500,221532210,19930,19930,19930,19930,0
20230616,182400,221532210,19930,19930,19930,19930,0
20230616,182300,221532210,19930,19930,19930,19930,0
20230616,182200,221532210,19930,19930,19930,19930,0
20230616,182100,221532210,19930,19930,19930,19930,0
20230616,182000,221532210,19930,19930,19930,19930,0
20230616,181900,221532210,19930,19930,19930,19930,0
20230616,181800,221532210,19930,19930,19930,19930,0
20230616,181700,221532210,19930,19930,19930,19930,0
20230616,181600,221532210,19930,19930,19930,19930,0
20230616,181500,221532210,19930,19930,19930,19930,0
20230616,181400,221532210,19930,19930,19930,19930,0
20230616,181300,221532210,19930,19930,19930,19930,0
20230616,181200,221532210,19930,19930,19930,19930,0
20230616,181100,221532210,19930,19930,19930,19930,0
20230616,181000,221532210,19930,19930,19930,19930,0
20230616,180900,221532210,19930,19930,19930,19930,0
20230616,180800,221532210,19930,19930,19930,19930,0
20230616,180700,221532210,19930,19930,19930,19930,0
20230616,180600,221532210,19930,19930,19930,19930,0
20230616,180500,221532210,19930,19930,19930,19930,0
20230616,180400,221532210,19930,19930,19930,19930,0
20230616,180300,221532210,19930,19930,19930,19930,0
20230616,180200,221532210,19930,19930,19930,19930,0
20230616,180100,221532210,19930,19930,19930,19930,0
20230616,180000,221532210,19930,19930,19930,19930,1007
20230616,175900,221532210,19930,19930,19930,19930,0
20230616,175800,221532210,19930,19930,19930,19930,0
20230616,175700,221532210,19930,19930,19930,19930,0
20230616,175600,221532210,19930,19930,19930,19930,0
20230616,175500,221532210,19930,19930,19930,19930,0
20230616,175400,221532210,19930,19930,19930,19930,0
20230616,175300,221532210,19930,19930,19930,19930,0
20230616,175200,221532210,19930,19930,19930,19930,0
20230616,175100,221532210,19930,19930,19930,19930,0
20230616,175000,221532210,19930,19930,19930,19930,0
20230616,174900,221532210,19930,19930,19930,19930,0
20230616,174800,221532210,19930,19930,19930,19930,0
20230616,174700,221532210,19930,19930,19930,19930,0
20230616,174600,221532210,19930,19930,19930,19930,0
20230616,174500,221532210,19930,19930,19930,19930,0
20230616,174400,221532210,19930,19930,19930,19930,0
20230616,174300,221532210,19930,19930,19930,19930,0
20230616,174200,221532210,19930,19930,19930,19930,0
20230616,174100,221532210,19930,19930,19930,19930,0
20230616,174000,221532210,19930,19930,19930,19930,0
20230616,173900,221532210,19930,19930,19930,19930,0
20230616,173800,221532210,19930,19930,19930,19930,0
20230616,173700,221532210,19930,19930,19930,19930,0
20230616,173600,221532210,19930,19930,19930,19930,0
20230616,173500,221532210,19930,19930,19930,19930,0
20230616,173400,221532210,19930,19930,19930,19930,0
20230616,173300,221532210,19930,19930,19930,19930,0
20230616,173200,221532210,19930,19930,19930,19930,0
20230616,173100,221532210,19930,19930,19930,19930,0
20230616,173000,221532210,19930,19930,19930,19930,1007
20230616,172900,221532210,19930,19930,19930,19930,0
20230616,172800,221532210,19930,19930,19930,19930,0
20230616,172700,221532210,19930,19930,19930,19930,0
20230616,172600,221532210,19930,19930,19930,19930,0
20230616,172500,221532210,19930,19930,19930,19930,0
20230616,172400,221532210,19930,19930,19930,19930,0
20230616,172300,221532210,19930,19930,19930,19930,0
20230616,172200,221532210,19930,19930,19930,19930,0
20230616,172100,221532210,19930,19930,19930,19930,0
20230616,172000,221532210,19930,19930,19930,19930,0
20230616,171900,221532210,19930,19930,19930,19930,0
20230616,171800,221532210,19930,19930,19930,19930,0
20230616,171700,221532210,19930,19930,19930,19930,0
20230616,171600,221532210,19930,19930,19930,19930,0
20230616,171500,221532210,19930,19930,19930,19930,0
20230616,171400,221532210,19930,19930,19930,19930,0
20230616,171300,221532210,19930,19930,19930,19930,0
20230616,171200,221532210,19930,19930,19930,19930,0
20230616,171100,221532210,19930,19930,19930,19930,0
20230616,171000,221532210,19930,19930,19930,19930,0
20230616,170900,221532210,19930,19930,19930,19930,0
20230616,170800,221532210,19930,19930,19930,19930,0
20230616,170700,221532210,19930,19930,19930,19930,0
20230616,170600,221532210,19930,19930,19930,19930,0
20230616,170500,221532210,19930,19930,19930,19930,0
20230616,170400,221532210,19930,19930,19930,19930,0
20230616,170300,221532210,19930,19930,19930,19930,0
20230616,170200,221532210,19930,19930,19930,19930,0
20230616,170100,221532210,19930,19930,19930,19930,0
20230616,170000,221532210,19930,19930,19930,19930,1007
20230616,165900,221532210,19930,19930,19930,19930,0
20230616,165800,221532210,19930,19930,19930,19930,0
20230616,165700,221532210,19930,19930,19930,19930,0
20230616,165600,221532210,19930,19930,19930,19930,0
20230616,165500,221532210,19930,19930,19930,19930,0
20230616,165400,221532210,19930,19930,19930,19930,0
20230616,165300,221532210,19930,19930,19930,19930,0
20230616,165200,221532210,19930,19930,19930,19930,0
20230616,165100,221532210,19930,19930,19930,19930,0
20230616,165000,221532210,19930,19930,19930,19930,0
20230616,164900,221532210,19930,19930,19930,19930,0
20230616,164800,221532210,19930,19930,19930,19930,0
20230616,164700,221532210,19930,19930,19930,19930,0
20230616,164600,221532210,19930,19930,19930,19930,0
20230616,164500,221532210,19930,19930,19930,19930,0
20230616,164400,221532210,19930,19930,19930,19930,0
20230616,164300,221532210,19930,19930,19930,19930,0
20230616,164200,221532210,19930,19930,19930,19930,0
20230616,164100,221532210,19930,19930,19930,19930,0
20230616,164000,221532210,19930,19930,19930,19930,0
20230616,163900,221532210,19930,19930,19930,19930,0
20230616,163800,221532210,19930,19930,19930,19930,0
20230616,163700,221532210,19930,19930,19930,19930,0
20230616,163600,221532210,19930,19930,19930,19930,0
20230616,163500,221532210,19930,19930,19930,19930,0
20230616,163400,221532210,19930,19930,19930,19930,0
20230616,163300,221532210,19930,19930,19930,19930,0
20230616,163200,221532210,19930,19930,19930,19930,0
20230616,163100,221532210,19930,19930,19930,19930,0
20230616,163000,221532210,19930,19930,19930,19930,1007
20230616,162900,221532210,19930,19930,19930,19930,0
20230616,162800,221532210,19930,19930,19930,19930,0
20230616,162700,221532210,19930,19930,19930,19930,0
20230616,162600,221532210,19930,19930,19930,19930,0
20230616,162500,221532210,19930,19930,19930,19930,0
20230616,162400,221532210,19930,19930,19930,19930,0
20230616,162300,221532210,19930,19930,19930,19930,0
20230616,162200,221532210,19930,19930,19930,19930,0
20230616,162100,221532210,19930,19930,19930,19930,0
20230616,162000,221532210,19930,19930,19930,19930,0
20230616,161900,221532210,19930,19930,19930,19930,0
20230616,161800,221532210,19930,19930,19930,19930,0
20230616,161700,221532210,19930,19930,19930,19930,0
20230616,161600,221532210,19930,19930,19930,19930,0
20230616,161500,221532210,19930,19930,19930,19930,0
20230616,161400,221532210,19930,19930,19930,19930,0
20230616,161300,221532210,19930,19930,19930,19930,0
20230616,161200,221532210,19930,19930,19930,19930,0
20230616,161100,221532210,19930,19930,19930,19930,0
20230616,161000,221532210,19930,19930,19930,19930,0
20230616,160900,221532210,19930,19930,19930,19930,0
20230616,160800,221532210,19930,19930,19930,19930,0
20230616,160700,221532210,19930,19930,19930,19930,0
20230616,160600,221532210,19930,19930,19930,19930,0
20230616,160500,221532210,19930,19930,19930,19930,0
20230616,160400,221532210,19930,19930,19930,19930,0
20230616,160300,221532210,19930,19930,19930,19930,0
20230616,160200,221532210,19930,19930,19930,19930,0
20230616,160100,221532210,19930,19930,19930,19930,0
20230616,160000,221532210,19930,19930,19930,19930,1007
20230616,155900,221532210,19930,19930,19930,19930,0
20230616,155800,221532210,19930,19930,19930,19930,0
20230616,155700,221532210,19930,19930,19930,19930,0
20230616,155600,221532210,19930,19930,19930,19930,0
20230616,155500,221532210,19930,19930,19930,19930,0
20230616,155400,221532210,19930,19930,19930,19930,0
20230616,155300,221532210,19930,19930,19930,19930,0
20230616,155200,221532210,19930,19930,19930,19930,0
20230616,155100,221532210,19930,19930,19930,19930,0
20230616,155000,221532210,19930,19930,19930,19930,0
20230616,154900,221532210,19930,19930,19930,19930,0
20230616,154800,221532210,19930,19930,19930,19930,0
20230616,154700,221532210,19930,19930,19930,19930,0
20230616,154600,221532210,19930,19930,19930,19930,0
20230616,154500,221532210,19930,19930,19930,19930,0
20230616,154400,221532210,19930,19930,19930,19930,0
20230616,154300,221532210,19930,19930,19930,19930,0
20230616,154200,221532210,19930,19930,19930,19930,0
20230616,154100,221532210,19930,19930,19930,19930,0
20230616,154000,221532210,19930,19930,19930,19930,0
20230616,153900,221532210,19930,19930,19930,19930,0
20230616,153800,221532210,19930,19930,19930,19930,0
20230616,153700,221532210,19930,19930,19930,19930,0
20230616,153600,221532210,19930,19930,19930,19930,0
20230616,153500,221532210,19930,19930,19930,19930,0
20230616,153400,221532210,19930,19930,19930,19930,0
20230616,153300,221532210,19930,19930,19930,19930,0
20230616,153200,221532210,19930,19930,19930,19930,0
20230616,153100,221532210,19930,19930,19930,19930,0
20230616,153000,221532210,19930,19930,19930,19930,2014
20230616,152900,201462700,19900,19900,19900,19900,0
20230616,152800,201462700,19900,19900,19900,19900,0
20230616,152700,201462700,19900,19900,19900,19900,0
20230616,152600,201462700,19900,19900,19900,19900,0
20230616,152500,201462700,19900,19900,19900,19900,0
20230616,152400,201462700,19900,19900,19900,19900,0
20230616,152300,201462700,19900,19900,19900,19900,0
20230616,152200,201462700,19900,19900,19900,19900,0
20230616,152100,201462700,19900,19900,19900,19900,0
20230616,152000,201462700,19900,19900,19900,19900,0
20230616,151900,201462700,19900,19870,19930,19820,1784
20230616,151800,165972060,19870,19870,19870,19870,10
20230616,151700,165773360,19870,19870,19870,19870,110
20230616,151600,163587660,19870,19870,19870,19860,137
20230616,151500,160865640,19880,19900,19900,19880,212
20230616,151400,156649840,19900,19900,19920,19900,401
20230616,151300,148667350,19860,19810,19860,19800,709
20230616,151200,134616820,19810,19810,19810,19810,16
20230616,151100,134299860,19810,19820,19820,19810,105
20230616,151000,132218930,19820,19820,19820,19820,11
20230616,150900,132000910,19820,19820,19820,19820,2
20230616,150800,131961270,19820,19820,19830,19820,4
20230616,150700,131881980,19820,19820,19820,19820,10
20230616,150600,131683780,19820,19820,19820,19820,16
20230616,150500,131366660,19820,19820,19820,19820,1
20230616,150400,131346840,19820,19830,19830,19820,16
20230616,150300,131029620,19820,19820,19820,19820,4
20230616,150200,130950340,19820,19820,19820,19820,30
20230616,150100,130355740,19820,19820,19830,19820,33
20230616,150000,129701530,19820,19820,19830,19820,37
20230616,145900,128968090,19820,19820,19820,19820,40
20230616,145800,128175290,19820,19820,19820,19820,134
20230616,145700,125519410,19820,19830,19830,19820,17
20230616,145600,125182360,19830,19830,19830,19830,1
20230616,145500,125162530,19820,19820,19820,19820,0
20230616,145400,125162530,19820,19820,19820,19820,2
20230616,145300,125122890,19820,19830,19830,19820,6
20230616,145200,125003950,19820,19830,19830,19820,16
20230616,145100,124686720,19830,19840,19840,19830,5
20230616,145000,124587530,19830,19830,19830,19830,8
20230616,144900,124428890,19830,19830,19830,19830,0
20230616,144800,124428890,19830,19830,19830,19830,1
20230616,144700,124409060,19830,19830,19830,19830,5
20230616,144600,124309910,19830,19830,19830,19830,0
20230616,144500,124309910,19830,19830,19830,19830,0
20230616,144400,124309910,19830,19830,19830,19830,0
20230616,144300,124309910,19830,19830,19830,19830,1
20230616,144200,124290080,19830,19830,19830,19830,3
20230616,144100,124230590,19820,19820,19820,19820,0
20230616,144000,124230590,19820,19820,19820,19820,0
20230616,143900,124230590,19820,19820,19820,19820,0
20230616,143800,124230590,19820,19820,19820,19820,0
20230616,143700,124230590,19820,19820,19820,19820,0
20230616,143600,124230590,19820,19820,19820,19820,0
20230616,143500,124230590,19820,19820,19820,19820,1
20230616,143400,124210770,19820,19830,19860,19820,11
20230616,143300,123992680,19830,19830,19830,19830,0
20230616,143200,123992680,19830,19830,19830,19830,1
20230616,143100,123972850,19830,19820,19870,19820,5
20230616,143000,123873690,19820,19860,19860,19820,12
20230616,142900,123635490,19860,19860,19860,19860,17
20230616,142800,123297870,19860,19860,19860,19860,34
20230616,142700,122622630,19860,19860,19860,19860,8
20230616,142600,122463750,19860,19860,19860,19860,40
20230616,142500,121669350,19860,19850,19860,19850,74
20230616,142400,120199880,19820,19830,19830,19820,22
20230616,142300,119763670,19830,19830,19830,19830,1
20230616,142200,119743840,19830,19830,19830,19830,0
20230616,142100,119743840,19830,19830,19830,19830,1
20230616,142000,119724010,19830,19830,19830,19830,1
20230616,141900,119704180,19830,19830,19830,19830,5
20230616,141800,119605030,19830,19830,19830,19830,12
20230616,141700,119367070,19830,19830,19830,19830,0
20230616,141600,119367070,19830,19830,19830,19830,0
20230616,141500,119367070,19830,19830,19830,19830,18
20230616,141400,119010130,19830,19840,19840,19830,62
20230616,141300,117780180,19830,19890,19890,19830,343
20230616,141200,110963180,19890,19890,19890,19890,41
20230616,141100,110147690,19890,19900,19900,19890,95
20230616,141000,108257540,19890,19890,19890,19890,0
20230616,140900,108257540,19890,19890,19890,19890,4
20230616,140800,108177980,19890,19890,19890,19890,0
20230616,140700,108177980,19890,19890,19890,19890,0
20230616,140600,108177980,19890,19890,19890,19890,0
20230616,140500,108177980,19890,19890,19890,19890,1
20230616,140400,108158090,19910,19890,19910,19890,25
20230616,140300,107660800,19890,19890,19890,19890,0
20230616,140200,107660800,19890,19890,19890,19890,3
20230616,140100,107601130,19890,19890,19890,19890,10
20230616,140000,107402230,19890,19890,19890,19890,81
20230616,135900,105791140,19890,19890,19890,19890,251
20230616,135800,100798750,19890,19890,19890,19890,38
20230616,135700,100042930,19890,19900,19900,19890,44
20230616,135600,99167360,19900,19890,19900,19890,87
20230616,135500,97436520,19900,19900,19900,19900,88
20230616,135400,95685320,19900,19890,19900,19890,92
20230616,135300,93854670,19890,19870,19890,19870,145
20230616,135200,90970660,19870,19870,19870,19870,1
20230616,135100,90950790,19870,19870,19870,19870,1
20230616,135000,90930920,19870,19870,19870,19870,4
20230616,134900,90851440,19860,19850,19860,19850,89
20230616,134800,89084200,19830,19830,19830,19830,0
20230616,134700,89084200,19830,19830,19830,19830,0
20230616,134600,89084200,19830,19830,19830,19830,1
20230616,134500,89064370,19820,19820,19820,19820,0
20230616,134400,89064370,19820,19820,19820,19820,0
20230616,134300,89064370,19820,19820,19820,19820,0
20230616,134200,89064370,19820,19820,19820,19820,0
20230616,134100,89064370,19820,19820,19820,19820,0
20230616,134000,89064370,19820,19820,19820,19820,0
20230616,133900,89064370,19820,19820,19820,19820,0
20230616,133800,89064370,19820,19820,19820,19820,0
20230616,133700,89064370,19820,19820,19820,19820,0
20230616,133600,89064370,19820,19820,19820,19820,0
20230616,133500,89064370,19820,19820,19820,19820,10
20230616,133400,88866170,19810,19810,19810,19810,0
20230616,133300,88866170,19810,19810,19810,19810,0
20230616,133200,88866170,19810,19810,19810,19810,0
20230616,133100,88866170,19810,19810,19810,19810,0
20230616,133000,88866170,19810,19820,19820,19810,3
20230616,132900,88806730,19810,19810,19810,19810,0
20230616,132800,88806730,19810,19810,19810,19810,1
20230616,132700,88786920,19810,19840,19840,19810,19
20230616,132600,88410110,19850,19850,19850,19850,0
20230616,132500,88410110,19850,19840,19850,19840,3
20230616,132400,88350570,19830,19820,19830,19820,4
20230616,132300,88271260,19810,19810,19810,19810,2
20230616,132200,88231640,19810,19810,19810,19810,3
20230616,132100,88172210,19810,19810,19810,19810,26
20230616,132000,87657150,19810,19820,19820,19810,60
20230616,131900,86467960,19820,19820,19820,19820,0
20230616,131800,86467960,19820,19820,19820,19820,0
20230616,131700,86467960,19820,19820,19820,19820,1
20230616,131600,86448140,19820,19820,19820,19820,2
20230616,131500,86408500,19820,19820,19820,19820,6
20230616,131400,86289580,19820,19830,19850,19820,43
20230616,131300,85436620,19820,19820,19820,19820,1
20230616,131200,85416800,19830,19820,19830,19820,4
20230616,131100,85337510,19830,19820,19830,19820,54
20230616,131000,84267150,19810,19810,19810,19810,3
20230616,130900,84207720,19810,19810,19810,19810,2
20230616,130800,84168100,19810,19810,19810,19810,5
20230616,130700,84069050,19810,19820,19820,19810,9
20230616,130600,83890750,19810,19810,19810,19810,0
20230616,130500,83890750,19810,19810,19810,19810,0
20230616,130400,83890750,19810,19810,19810,19810,0
20230616,130300,83890750,19810,19810,19810,19810,0
20230616,130200,83890750,19810,19810,19810,19810,0
20230616,130100,83890750,19810,19810,19810,19810,0
20230616,130000,83890750,19810,19810,19810,19810,0
20230616,125900,83890750,19810,19810,19810,19810,1
20230616,125800,83870940,19810,19810,19810,19810,6
20230616,125700,83752080,19820,19820,19820,19820,17
20230616,125600,83415140,19820,19820,19820,19820,0
20230616,125500,83415140,19820,19820,19820,19820,0
20230616,125400,83415140,19820,19820,19820,19820,0
20230616,125300,83415140,19820,19820,19820,19820,0
20230616,125200,83415140,19820,19820,19820,19820,0
20230616,125100,83415140,19820,19820,19820,19820,0
20230616,125000,83415140,19820,19820,19820,19820,0
20230616,124900,83415140,19820,19820,19820,19820,0
20230616,124800,83415140,19820,19820,19820,19820,0
20230616,124700,83415140,19820,19820,19820,19820,1
20230616,124600,83395320,19820,19820,19820,19820,3
20230616,124500,83335860,19810,19810,19810,19810,2
20230616,124400,83296240,19810,19820,19820,19810,7
20230616,124300,83157550,19820,19810,19850,19810,18
20230616,124200,82800450,19810,19810,19810,19810,4
20230616,124100,82721210,19850,19850,19850,19850,0
20230616,124000,82721210,19850,19850,19850,19850,0
20230616,123900,82721210,19850,19850,19850,19850,0
20230616,123800,82721210,19850,19850,19850,19850,0
20230616,123700,82721210,19850,19850,19850,19850,0
20230616,123600,82721210,19850,19850,19850,19850,1
20230616,123500,82701360,19810,19810,19810,19810,1
20230616,123400,82681550,19810,19810,19810,19810,1
20230616,123300,82661740,19810,19810,19810,19810,4
20230616,123200,82582500,19810,19810,19810,19810,15
20230616,123100,82285350,19830,19830,19830,19830,49
20230616,123000,81313680,19810,19810,19810,19810,0
20230616,122900,81313680,19810,19810,19810,19810,1
20230616,122800,81293870,19810,19810,19810,19810,1
20230616,122700,81274060,19800,19800,19800,19800,20
20230616,122600,80878060,19810,19810,19810,19810,0
20230616,122500,80878060,19810,19810,19810,19810,0
20230616,122400,80878060,19810,19810,19810,19810,0
20230616,122300,80878060,19810,19810,19810,19810,0
20230616,122200,80878060,19810,19810,19810,19810,0
20230616,122100,80878060,19810,19810,19810,19810,0
20230616,122000,80878060,19810,19810,19810,19810,2
20230616,121900,80838440,19810,19810,19810,19810,0
20230616,121800,80838440,19810,19810,19810,19810,0
20230616,121700,80838440,19810,19810,19810,19810,0
20230616,121600,80838440,19810,19810,19810,19810,0
20230616,121500,80838440,19810,19820,19820,19810,2
20230616,121400,80798810,19820,19820,19820,19820,0
20230616,121300,80798810,19820,19820,19820,19820,0
20230616,121200,80798810,19820,19820,19820,19820,0
20230616,121100,80798810,19820,19820,19820,19820,0
20230616,121000,80798810,19820,19820,19820,19820,1
20230616,120900,80778990,19800,19800,19800,19800,0
20230616,120800,80778990,19800,19800,19800,19800,0
20230616,120700,80778990,19800,19800,19800,19800,0
20230616,120600,80778990,19800,19800,19800,19800,0
20230616,120500,80778990,19800,19800,19800,19800,0
20230616,120400,80778990,19800,19800,19800,19800,0
20230616,120300,80778990,19800,19800,19800,19800,1
20230616,120200,80759190,19800,19800,19800,19800,3
20230616,120100,80699790,19790,19790,19790,19790,12
20230616,120000,80462310,19790,19790,19790,19790,17
20230616,115900,80125880,19790,19790,19790,19790,5
20230616,115800,80026930,19790,19790,19790,19790,1
20230616,115700,80007140,19790,19790,19790,19790,0
20230616,115600,80007140,19790,19790,19790,19790,0
20230616,115500,80007140,19790,19790,19790,19790,0
20230616,115400,80007140,19790,19790,19790,19790,1
20230616,115300,79987350,19790,19790,19790,19790,2
20230616,115200,79947770,19790,19790,19790,19790,5
20230616,115100,79848820,19790,19790,19790,19790,7
20230616,115000,79710290,19790,19790,19790,19790,24
20230616,114900,79235330,19790,19790,19790,19790,7
20230616,114800,79096800,19780,19780,19780,19780,0
20230616,114700,79096800,19780,19780,19780,19780,0
20230616,114600,79096800,19780,19780,19780,19780,0
20230616,114500,79096800,19780,19780,19780,19780,0
20230616,114400,79096800,19780,19780,19780,19780,0
20230616,114300,79096800,19780,19780,19780,19780,2
20230616,114200,79057240,19780,19780,19780,19780,7
20230616,114100,78918780,19780,19780,19780,19780,21
20230616,114000,78503400,19780,19780,19780,19780,70
20230616,113900,77118800,19780,19780,19780,19780,0
20230616,113800,77118800,19780,19780,19780,19780,0
20230616,113700,77118800,19780,19780,19780,19780,0
20230616,113600,77118800,19780,19780,19780,19780,0
20230616,113500,77118800,19780,19780,19780,19780,0
20230616,113400,77118800,19780,19780,19780,19780,0
20230616,113300,77118800,19780,19780,19780,19780,1
20230616,113200,77099020,19820,19780,19820,19780,3
20230616,113100,77039640,19800,19800,19800,19800,8
20230616,113000,76881240,19780,19780,19780,19780,0
20230616,112900,76881240,19780,19780,19780,19780,0
20230616,112800,76881240,19780,19780,19780,19780,1
20230616,112700,76861460,19780,19780,19780,19780,1
20230616,112600,76841680,19780,19800,19800,19780,37
20230616,112500,76109100,19780,19780,19780,19780,0
20230616,112400,76109100,19780,19780,19780,19780,1
20230616,112300,76089320,19780,19780,19780,19780,2
20230616,112200,76049760,19780,19780,19780,19780,7
20230616,112100,75911300,19780,19780,19780,19780,0
20230616,112000,75911300,19780,19780,19780,19780,1
20230616,111900,75891520,19780,19790,19790,19780,15
20230616,111800,75594710,19790,19790,19790,19790,0
20230616,111700,75594710,19790,19790,19790,19790,0
20230616,111600,75594710,19790,19790,19790,19790,0
20230616,111500,75594710,19790,19790,19790,19790,0
20230616,111400,75594710,19790,19790,19790,19790,0
20230616,111300,75594710,19790,19790,19790,19790,0
20230616,111200,75594710,19790,19790,19790,19790,0
20230616,111100,75594710,19790,19790,19790,19790,0
20230616,111000,75594710,19790,19790,19790,19790,1
20230616,110900,75574920,19790,19790,19790,19790,0
20230616,110800,75574920,19790,19790,19790,19790,0
20230616,110700,75574920,19790,19790,19790,19790,0
20230616,110600,75574920,19790,19790,19790,19790,1
20230616,110500,75555130,19800,19820,19820,19800,10
20230616,110400,75357000,19810,19810,19810,19780,17
20230616,110300,75020560,19780,19780,19780,19780,9
20230616,110200,74842540,19780,19780,19780,19780,30
20230616,110100,74249140,19790,19780,19790,19780,18
20230616,110000,73893070,19780,19790,19790,19780,40
20230616,105900,73101480,19780,19780,19780,19780,21
20230616,105800,72686100,19780,19780,19780,19780,20
20230616,105700,72290500,19780,19780,19780,19780,19
20230616,105600,71914680,19780,19780,19780,19780,20
20230616,105500,71519080,19780,19790,19790,19780,22
20230616,105400,71083900,19780,19830,19830,19780,24
20230616,105300,70609130,19830,19830,19830,19830,27
20230616,105200,70073720,19820,19810,19820,19810,103
20230616,105100,68032710,19780,19780,19780,19780,31
20230616,105000,67419530,19780,19780,19810,19780,47
20230616,104900,66489570,19780,19780,19780,19780,24
20230616,104800,66014850,19780,19780,19780,19780,19
20230616,104700,65639030,19780,19780,19780,19780,24
20230616,104600,65164310,19780,19780,19800,19780,76
20230616,104500,63660810,19780,19790,19790,19780,24
20230616,104400,63186000,19790,19780,19860,19780,292
20230616,104300,57393550,19780,19780,19780,19780,19
20230616,104200,57017730,19780,19780,19780,19780,29
20230616,104100,56444110,19780,19780,19780,19780,29
20230616,104000,55870490,19780,19780,19780,19780,23
20230616,103900,55415550,19780,19780,19780,19780,44
20230616,103800,54545230,19780,19780,19780,19780,40
20230616,103700,53754030,19780,19780,19790,19780,138
20230616,103600,51024230,19780,19780,19780,19780,23
20230616,103500,50569290,19780,19780,19780,19780,27
20230616,103400,50035230,19780,19780,19780,19780,21
20230616,103300,49619850,19780,19780,19790,19780,41
20230616,103200,48808860,19780,19770,19780,19770,47
20230616,103100,47879460,19770,19770,19770,19770,41
20230616,103000,47068890,19770,19770,19770,19770,25
20230616,102900,46574640,19780,19770,19780,19770,33
20230616,102800,45922050,19770,19770,19770,19770,21
20230616,102700,45506880,19770,19780,19780,19770,17
20230616,102600,45170630,19780,19780,19780,19780,22
20230616,102500,44735470,19790,19780,19790,19780,6
20230616,102400,44616780,19780,19780,19780,19780,24
20230616,102300,44142060,19780,19780,19780,19780,50
20230616,102200,43153060,19780,19780,19780,19780,22
20230616,102100,42717900,19780,19780,19780,19780,30
20230616,102000,42124500,19780,19780,19780,19780,17
20230616,101900,41788240,19780,19780,19780,19780,20
20230616,101800,41392640,19780,19780,19780,19780,18
20230616,101700,41036600,19780,19790,19790,19780,77
20230616,101600,39513160,19790,19790,19790,19790,24
20230616,101500,39038200,19800,19790,19800,19790,76
20230616,101400,37533610,19790,19800,19800,19790,15
20230616,101300,37236640,19800,19790,19800,19790,30
20230616,101200,36642910,19800,19800,19800,19800,20
20230616,101100,36246910,19800,19800,19810,19800,26
20230616,101000,35732090,19810,19810,19810,19810,7
20230616,100900,35593420,19810,19810,19810,19810,27
20230616,100800,35058550,19810,19810,19810,19810,30
20230616,100700,34464250,19810,19810,19810,19810,8
20230616,100600,34305770,19810,19810,19820,19810,177
20230616,100500,30798270,19810,19820,19820,19810,13
20230616,100400,30540640,19820,19820,19820,19820,18
20230616,100300,30183880,19810,19810,19810,19810,0
20230616,100200,30183880,19810,19810,19810,19810,0
20230616,100100,30183880,19810,19820,19820,19810,60
20230616,100000,28994700,19820,19820,19820,19820,0
20230616,095900,28994700,19820,19820,19820,19820,0
20230616,095800,28994700,19820,19820,19820,19820,0
20230616,095700,28994700,19820,19820,19830,19820,3
20230616,095600,28935230,19820,19830,19830,19820,41
20230616,095500,28122380,19830,19830,19830,19830,0
20230616,095400,28122380,19830,19830,19830,19830,0
20230616,095300,28122380,19830,19830,19830,19830,1
20230616,095200,28102550,19830,19830,19830,19830,0
20230616,095100,28102550,19830,19830,19830,19830,0
20230616,095000,28102550,19830,19870,19870,19820,373
20230616,094900,20693310,19870,19870,19870,19870,8
20230616,094800,20534350,19870,19870,19870,19870,0
20230616,094700,20534350,19870,19870,19870,19870,0
20230616,094600,20534350,19870,19870,19870,19870,0
20230616,094500,20534350,19870,19870,19870,19870,1
20230616,094400,20514480,19870,19870,19870,19870,0
20230616,094300,20514480,19870,19870,19870,19870,7
20230616,094200,20375390,19890,19890,19890,19890,27
20230616,094100,19838360,19890,19890,19890,19890,0
20230616,094000,19838360,19890,19930,19930,19890,11
20230616,093900,19619530,19890,19890,19890,19890,41
20230616,093800,18804040,19890,19940,19940,19890,13
20230616,093700,18544970,19870,19860,19940,19820,245
20230616,093600,13665330,19830,19860,19860,19830,2
20230616,093500,13625640,19860,19830,19860,19830,3
20230616,093400,13566090,19860,19860,19860,19860,0
20230616,093300,13566090,19860,19860,19860,19860,0
20230616,093200,13566090,19860,19860,19860,19860,0
20230616,093100,13566090,19860,19860,19860,19860,1
20230616,093000,13546230,19820,19820,19820,19820,1
20230616,092900,13526410,19840,19840,19840,19840,11
20230616,092800,13308170,19820,19820,19820,19820,0
20230616,092700,13308170,19820,19820,19820,19820,0
20230616,092600,13308170,19820,19830,19830,19820,2
20230616,092500,13268520,19830,19830,19830,19830,9
20230616,092400,13090050,19820,19820,19820,19820,0
20230616,092300,13090050,19820,19820,19820,19820,0
20230616,092200,13090050,19820,19780,19830,19780,32
20230616,092100,12456350,19820,19820,19820,19820,67
20230616,092000,11128410,19780,19780,19780,19780,0
20230616,091900,11128410,19780,19780,19780,19780,1
20230616,091800,11108630,19770,19770,19770,19770,0
20230616,091700,11108630,19770,19770,19770,19770,0
20230616,091600,11108630,19770,19820,19820,19770,4
20230616,091500,11029440,19820,19820,19820,19820,0
20230616,091400,11029440,19820,19820,19820,19820,0
20230616,091300,11029440,19820,19780,19820,19780,11
20230616,091200,10811510,19750,19750,19750,19750,4
20230616,091100,10732510,19750,19750,19750,19750,2
20230616,091000,10693010,19740,19740,19750,19740,11
20230616,090900,10475820,19740,19740,19840,19740,35
20230616,090800,9784820,19730,19840,19840,19730,91
20230616,090700,7988690,19750,19740,19750,19740,87
20230616,090600,6271300,19720,19720,19720,19720,0
20230616,090500,6271300,19720,19860,19860,19720,231
20230616,090400,1713950,19870,19870,19870,19870,2
20230616,090300,1674210,19910,19910,19910,19910,0
20230616,090200,1674210,19910,19910,19910,19910,0
20230616,090100,1674210,19910,19940,19940,19910,23
20230616,090000,1216040,19940,19930,19940,19930,51