KissMeData/002460/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184900,168361830,10350,10350,10350,10350,416
20230613,184800,168361830,10350,10350,10350,10350,0
20230613,184700,168361830,10350,10350,10350,10350,0
20230613,184600,168361830,10350,10350,10350,10350,0
20230613,184500,168361830,10350,10350,10350,10350,0
20230613,184400,168361830,10350,10350,10350,10350,0
20230613,184300,168361830,10350,10350,10350,10350,0
20230613,184200,168361830,10350,10350,10350,10350,0
20230613,184100,168361830,10350,10350,10350,10350,0
20230613,184000,168361830,10350,10350,10350,10350,0
20230613,183900,168361830,10350,10350,10350,10350,0
20230613,183800,168361830,10350,10350,10350,10350,0
20230613,183700,168361830,10350,10350,10350,10350,0
20230613,183600,168361830,10350,10350,10350,10350,0
20230613,183500,168361830,10350,10350,10350,10350,0
20230613,183400,168361830,10350,10350,10350,10350,0
20230613,183300,168361830,10350,10350,10350,10350,0
20230613,183200,168361830,10350,10350,10350,10350,0
20230613,183100,168361830,10350,10350,10350,10350,0
20230613,183000,168361830,10350,10350,10350,10350,0
20230613,182900,168361830,10350,10350,10350,10350,0
20230613,182800,168361830,10350,10350,10350,10350,0
20230613,182700,168361830,10350,10350,10350,10350,0
20230613,182600,168361830,10350,10350,10350,10350,0
20230613,182500,168361830,10350,10350,10350,10350,0
20230613,182400,168361830,10350,10350,10350,10350,0
20230613,182300,168361830,10350,10350,10350,10350,0
20230613,182200,168361830,10350,10350,10350,10350,0
20230613,182100,168361830,10350,10350,10350,10350,0
20230613,182000,168361830,10350,10350,10350,10350,0
20230613,181900,168361830,10350,10350,10350,10350,416
20230613,181800,168361830,10350,10350,10350,10350,0
20230613,181700,168361830,10350,10350,10350,10350,0
20230613,181600,168361830,10350,10350,10350,10350,0
20230613,181500,168361830,10350,10350,10350,10350,0
20230613,181400,168361830,10350,10350,10350,10350,0
20230613,181300,168361830,10350,10350,10350,10350,0
20230613,181200,168361830,10350,10350,10350,10350,0
20230613,181100,168361830,10350,10350,10350,10350,0
20230613,181000,168361830,10350,10350,10350,10350,0
20230613,180900,168361830,10350,10350,10350,10350,0
20230613,180800,168361830,10350,10350,10350,10350,0
20230613,180700,168361830,10350,10350,10350,10350,0
20230613,180600,168361830,10350,10350,10350,10350,0
20230613,180500,168361830,10350,10350,10350,10350,0
20230613,180400,168361830,10350,10350,10350,10350,0
20230613,180300,168361830,10350,10350,10350,10350,0
20230613,180200,168361830,10350,10350,10350,10350,0
20230613,180100,168361830,10350,10350,10350,10350,0
20230613,180000,168361830,10350,10350,10350,10350,0
20230613,175900,168361830,10350,10350,10350,10350,0
20230613,175800,168361830,10350,10350,10350,10350,0
20230613,175700,168361830,10350,10350,10350,10350,0
20230613,175600,168361830,10350,10350,10350,10350,0
20230613,175500,168361830,10350,10350,10350,10350,0
20230613,175400,168361830,10350,10350,10350,10350,0
20230613,175300,168361830,10350,10350,10350,10350,0
20230613,175200,168361830,10350,10350,10350,10350,0
20230613,175100,168361830,10350,10350,10350,10350,0
20230613,175000,168361830,10350,10350,10350,10350,0
20230613,174900,168361830,10350,10350,10350,10350,416
20230613,174800,168361830,10350,10350,10350,10350,0
20230613,174700,168361830,10350,10350,10350,10350,0
20230613,174600,168361830,10350,10350,10350,10350,0
20230613,174500,168361830,10350,10350,10350,10350,0
20230613,174400,168361830,10350,10350,10350,10350,0
20230613,174300,168361830,10350,10350,10350,10350,0
20230613,174200,168361830,10350,10350,10350,10350,0
20230613,174100,168361830,10350,10350,10350,10350,0
20230613,174000,168361830,10350,10350,10350,10350,0
20230613,173900,168361830,10350,10350,10350,10350,0
20230613,173800,168361830,10350,10350,10350,10350,0
20230613,173700,168361830,10350,10350,10350,10350,0
20230613,173600,168361830,10350,10350,10350,10350,0
20230613,173500,168361830,10350,10350,10350,10350,0
20230613,173400,168361830,10350,10350,10350,10350,0
20230613,173300,168361830,10350,10350,10350,10350,0
20230613,173200,168361830,10350,10350,10350,10350,0
20230613,173100,168361830,10350,10350,10350,10350,0
20230613,173000,168361830,10350,10350,10350,10350,0
20230613,172900,168361830,10350,10350,10350,10350,0
20230613,172800,168361830,10350,10350,10350,10350,0
20230613,172700,168361830,10350,10350,10350,10350,0
20230613,172600,168361830,10350,10350,10350,10350,0
20230613,172500,168361830,10350,10350,10350,10350,0
20230613,172400,168361830,10350,10350,10350,10350,0
20230613,172300,168361830,10350,10350,10350,10350,0
20230613,172200,168361830,10350,10350,10350,10350,0
20230613,172100,168361830,10350,10350,10350,10350,0
20230613,172000,168361830,10350,10350,10350,10350,0
20230613,171900,168361830,10350,10350,10350,10350,416
20230613,171800,168361830,10350,10350,10350,10350,0
20230613,171700,168361830,10350,10350,10350,10350,0
20230613,171600,168361830,10350,10350,10350,10350,0
20230613,171500,168361830,10350,10350,10350,10350,0
20230613,171400,168361830,10350,10350,10350,10350,0
20230613,171300,168361830,10350,10350,10350,10350,0
20230613,171200,168361830,10350,10350,10350,10350,0
20230613,171100,168361830,10350,10350,10350,10350,0
20230613,171000,168361830,10350,10350,10350,10350,0
20230613,170900,168361830,10350,10350,10350,10350,0
20230613,170800,168361830,10350,10350,10350,10350,0
20230613,170700,168361830,10350,10350,10350,10350,0
20230613,170600,168361830,10350,10350,10350,10350,0
20230613,170500,168361830,10350,10350,10350,10350,0
20230613,170400,168361830,10350,10350,10350,10350,0
20230613,170300,168361830,10350,10350,10350,10350,0
20230613,170200,168361830,10350,10350,10350,10350,0
20230613,170100,168361830,10350,10350,10350,10350,0
20230613,170000,168361830,10350,10350,10350,10350,0
20230613,165900,168361830,10350,10350,10350,10350,0
20230613,165800,168361830,10350,10350,10350,10350,0
20230613,165700,168361830,10350,10350,10350,10350,0
20230613,165600,168361830,10350,10350,10350,10350,0
20230613,165500,168361830,10350,10350,10350,10350,0
20230613,165400,168361830,10350,10350,10350,10350,0
20230613,165300,168361830,10350,10350,10350,10350,0
20230613,165200,168361830,10350,10350,10350,10350,0
20230613,165100,168361830,10350,10350,10350,10350,0
20230613,165000,168361830,10350,10350,10350,10350,0
20230613,164900,168361830,10350,10350,10350,10350,416
20230613,164800,168361830,10350,10350,10350,10350,0
20230613,164700,168361830,10350,10350,10350,10350,0
20230613,164600,168361830,10350,10350,10350,10350,0
20230613,164500,168361830,10350,10350,10350,10350,0
20230613,164400,168361830,10350,10350,10350,10350,0
20230613,164300,168361830,10350,10350,10350,10350,0
20230613,164200,168361830,10350,10350,10350,10350,0
20230613,164100,168361830,10350,10350,10350,10350,0
20230613,164000,168361830,10350,10350,10350,10350,0
20230613,163900,168361830,10350,10350,10350,10350,0
20230613,163800,168361830,10350,10350,10350,10350,0
20230613,163700,168361830,10350,10350,10350,10350,0
20230613,163600,168361830,10350,10350,10350,10350,0
20230613,163500,168361830,10350,10350,10350,10350,0
20230613,163400,168361830,10350,10350,10350,10350,0
20230613,163300,168361830,10350,10350,10350,10350,0
20230613,163200,168361830,10350,10350,10350,10350,0
20230613,163100,168361830,10350,10350,10350,10350,0
20230613,163000,168361830,10350,10350,10350,10350,0
20230613,162900,168361830,10350,10350,10350,10350,0
20230613,162800,168361830,10350,10350,10350,10350,0
20230613,162700,168361830,10350,10350,10350,10350,0
20230613,162600,168361830,10350,10350,10350,10350,0
20230613,162500,168361830,10350,10350,10350,10350,0
20230613,162400,168361830,10350,10350,10350,10350,0
20230613,162300,168361830,10350,10350,10350,10350,0
20230613,162200,168361830,10350,10350,10350,10350,0
20230613,162100,168361830,10350,10350,10350,10350,0
20230613,162000,168361830,10350,10350,10350,10350,0
20230613,161900,168361830,10350,10350,10350,10350,416
20230613,161800,168361830,10350,10350,10350,10350,0
20230613,161700,168361830,10350,10350,10350,10350,0
20230613,161600,168361830,10350,10350,10350,10350,0
20230613,161500,168361830,10350,10350,10350,10350,0
20230613,161400,168361830,10350,10350,10350,10350,0
20230613,161300,168361830,10350,10350,10350,10350,0
20230613,161200,168361830,10350,10350,10350,10350,0
20230613,161100,168361830,10350,10350,10350,10350,0
20230613,161000,168361830,10350,10350,10350,10350,0
20230613,160900,168361830,10350,10350,10350,10350,0
20230613,160800,168361830,10350,10350,10350,10350,0
20230613,160700,168361830,10350,10350,10350,10350,0
20230613,160600,168361830,10350,10350,10350,10350,0
20230613,160500,168361830,10350,10350,10350,10350,0
20230613,160400,168361830,10350,10350,10350,10350,0
20230613,160300,168361830,10350,10350,10350,10350,0
20230613,160200,168361830,10350,10350,10350,10350,0
20230613,160100,168361830,10350,10350,10350,10350,0
20230613,160000,168361830,10350,10350,10350,10350,0
20230613,155900,168361830,10350,10350,10350,10350,0
20230613,155800,168361830,10350,10350,10350,10350,0
20230613,155700,168361830,10350,10350,10350,10350,0
20230613,155600,168361830,10350,10350,10350,10350,0
20230613,155500,168361830,10350,10350,10350,10350,0
20230613,155400,168361830,10350,10350,10350,10350,0
20230613,155300,168361830,10350,10350,10350,10350,0
20230613,155200,168361830,10350,10350,10350,10350,0
20230613,155100,168361830,10350,10350,10350,10350,0
20230613,155000,168361830,10350,10350,10350,10350,0
20230613,154900,168361830,10350,10350,10350,10350,416
20230613,154800,168361830,10350,10350,10350,10350,0
20230613,154700,168361830,10350,10350,10350,10350,0
20230613,154600,168361830,10350,10350,10350,10350,0
20230613,154500,168361830,10350,10350,10350,10350,0
20230613,154400,168361830,10350,10350,10350,10350,0
20230613,154300,168361830,10350,10350,10350,10350,0
20230613,154200,168361830,10350,10350,10350,10350,0
20230613,154100,168361830,10350,10350,10350,10350,0
20230613,154000,168361830,10350,10350,10350,10350,0
20230613,153900,168361830,10350,10350,10350,10350,0
20230613,153800,168361830,10350,10350,10350,10350,0
20230613,153700,168361830,10350,10350,10350,10350,0
20230613,153600,168361830,10350,10350,10350,10350,0
20230613,153500,168361830,10350,10350,10350,10350,0
20230613,153400,168361830,10350,10350,10350,10350,0
20230613,153300,168361830,10350,10350,10350,10350,0
20230613,153200,168361830,10350,10350,10350,10350,0
20230613,153100,168361830,10350,10350,10350,10350,0
20230613,153000,168361830,10350,10350,10350,10350,416
20230613,152900,164056230,10340,10340,10340,10340,0
20230613,152800,164056230,10340,10340,10340,10340,0
20230613,152700,164056230,10340,10340,10340,10340,0
20230613,152600,164056230,10340,10340,10340,10340,0
20230613,152500,164056230,10340,10340,10340,10340,0
20230613,152400,164056230,10340,10340,10340,10340,0
20230613,152300,164056230,10340,10340,10340,10340,0
20230613,152200,164056230,10340,10340,10340,10340,0
20230613,152100,164056230,10340,10340,10340,10340,0
20230613,152000,164056230,10340,10340,10340,10340,0
20230613,151900,164056230,10340,10340,10340,10340,18
20230613,151800,163870110,10340,10340,10340,10340,43
20230613,151700,163425490,10350,10350,10350,10350,1
20230613,151600,163415140,10340,10340,10340,10340,4
20230613,151500,163373780,10340,10340,10340,10340,5
20230613,151400,163322080,10340,10340,10340,10340,40
20230613,151300,162908480,10340,10340,10340,10340,0
20230613,151200,162908480,10340,10340,10340,10340,0
20230613,151100,162908480,10340,10350,10350,10340,291
20230613,151000,159897020,10350,10350,10350,10350,74
20230613,150900,159131120,10380,10380,10380,10380,0
20230613,150800,159131120,10380,10380,10380,10380,10
20230613,150700,159027320,10350,10350,10350,10350,128
20230613,150600,157702520,10380,10380,10380,10380,1
20230613,150500,157692140,10350,10350,10350,10350,40
20230613,150400,157278140,10350,10350,10350,10350,276
20230613,150300,154421540,10350,10360,10360,10350,7
20230613,150200,154349070,10390,10390,10390,10390,0
20230613,150100,154349070,10390,10390,10390,10390,0
20230613,150000,154349070,10390,10390,10390,10390,1
20230613,145900,154338680,10340,10350,10350,10340,42
20230613,145800,153904370,10340,10340,10340,10340,28
20230613,145700,153614850,10360,10360,10360,10360,12
20230613,145600,153490530,10390,10390,10390,10390,0
20230613,145500,153490530,10390,10390,10390,10390,0
20230613,145400,153490530,10390,10390,10390,10390,1
20230613,145300,153480140,10380,10380,10380,10380,0
20230613,145200,153480140,10380,10340,10380,10340,140
20230613,145100,152028540,10340,10340,10340,10340,40
20230613,145000,151614940,10370,10370,10370,10370,0
20230613,144900,151614940,10370,10370,10370,10370,0
20230613,144800,151614940,10370,10370,10370,10370,40
20230613,144700,151200140,10360,10350,10360,10350,12
20230613,144600,151075850,10340,10340,10340,10340,40
20230613,144500,150662250,10340,10340,10340,10340,0
20230613,144400,150662250,10340,10340,10340,10340,0
20230613,144300,150662250,10340,10340,10340,10340,40
20230613,144200,150248650,10340,10340,10340,10340,0
20230613,144100,150248650,10340,10340,10340,10340,0
20230613,144000,150248650,10340,10330,10340,10330,70
20230613,143900,149525250,10330,10330,10330,10330,0
20230613,143800,149525250,10330,10330,10330,10330,0
20230613,143700,149525250,10330,10350,10350,10330,44
20230613,143600,149070440,10350,10350,10350,10350,1
20230613,143500,149060090,10350,10350,10350,10350,9
20230613,143400,148966940,10350,10340,10350,10340,42
20230613,143300,148532640,10350,10350,10350,10350,0
20230613,143200,148532640,10350,10350,10350,10350,0
20230613,143100,148532640,10350,10350,10350,10350,2
20230613,143000,148511940,10340,10340,10340,10340,40
20230613,142900,148098340,10330,10330,10330,10330,0
20230613,142800,148098340,10330,10330,10330,10330,40
20230613,142700,147685140,10350,10350,10350,10350,10
20230613,142600,147581640,10350,10350,10350,10350,0
20230613,142500,147581640,10350,10350,10350,10350,0
20230613,142400,147581640,10350,10330,10350,10330,41
20230613,142300,147158090,10330,10330,10330,10330,1
20230613,142200,147147760,10330,10330,10330,10330,0
20230613,142100,147147760,10330,10340,10340,10330,40
20230613,142000,146734360,10340,10340,10340,10340,0
20230613,141900,146734360,10340,10340,10340,10340,0
20230613,141800,146734360,10340,10340,10340,10340,0
20230613,141700,146734360,10340,10340,10340,10340,40
20230613,141600,146320760,10340,10340,10340,10340,0
20230613,141500,146320760,10340,10340,10340,10340,0
20230613,141400,146320760,10340,10340,10340,10340,40
20230613,141300,145907160,10340,10340,10340,10340,25
20230613,141200,145648660,10340,10340,10340,10340,0
20230613,141100,145648660,10340,10340,10340,10340,40
20230613,141000,145235060,10340,10340,10340,10340,5
20230613,140900,145183360,10350,10350,10350,10350,6
20230613,140800,145121260,10340,10350,10350,10340,41
20230613,140700,144697310,10350,10350,10350,10350,2
20230613,140600,144676610,10340,10350,10350,10340,103
20230613,140500,143610610,10350,10350,10350,10350,40
20230613,140400,143196610,10350,10350,10350,10350,40
20230613,140300,142782610,10390,10390,10390,10390,0
20230613,140200,142782610,10390,10390,10390,10390,0
20230613,140100,142782610,10390,10390,10390,10390,0
20230613,140000,142782610,10390,10390,10390,10390,0
20230613,135900,142782610,10390,10380,10390,10380,10
20230613,135800,142678800,10350,10350,10350,10350,40
20230613,135700,142264800,10350,10350,10350,10350,0
20230613,135600,142264800,10350,10350,10350,10350,1
20230613,135500,142254450,10340,10340,10340,10340,41
20230613,135400,141830510,10340,10340,10340,10340,0
20230613,135300,141830510,10340,10340,10340,10340,0
20230613,135200,141830510,10340,10340,10340,10340,40
20230613,135100,141416910,10340,10340,10340,10340,0
20230613,135000,141416910,10340,10340,10340,10340,0
20230613,134900,141416910,10340,10350,10350,10340,40
20230613,134800,141003180,10350,10350,10350,10350,0
20230613,134700,141003180,10350,10350,10350,10350,15
20230613,134600,140847930,10350,10350,10350,10350,40
20230613,134500,140433930,10350,10350,10350,10350,24
20230613,134400,140185530,10350,10350,10350,10350,0
20230613,134300,140185530,10350,10350,10350,10350,40
20230613,134200,139771530,10350,10350,10350,10350,1
20230613,134100,139761180,10340,10340,10340,10340,30
20230613,134000,139450980,10340,10340,10340,10340,0
20230613,133900,139450980,10340,10340,10340,10340,40
20230613,133800,139037380,10340,10340,10340,10340,0
20230613,133700,139037380,10340,10340,10340,10340,40
20230613,133600,138623780,10350,10350,10350,10350,0
20230613,133500,138623780,10350,10350,10350,10350,103
20230613,133400,137557730,10340,10340,10340,10340,32
20230613,133300,137226850,10340,10350,10350,10340,42
20230613,133200,136792490,10350,10350,10350,10350,0
20230613,133100,136792490,10350,10350,10350,10350,0
20230613,133000,136792490,10350,10350,10350,10350,40
20230613,132900,136378490,10350,10350,10350,10350,0
20230613,132800,136378490,10350,10350,10350,10350,0
20230613,132700,136378490,10350,10350,10350,10350,40
20230613,132600,135964490,10350,10350,10350,10350,0
20230613,132500,135964490,10350,10350,10350,10350,37
20230613,132400,135581540,10340,10340,10340,10340,40
20230613,132300,135167940,10340,10340,10340,10340,0
20230613,132200,135167940,10340,10340,10340,10340,5
20230613,132100,135116240,10330,10340,10340,10330,540
20230613,132000,129535370,10350,10350,10350,10350,263
20230613,131900,126813320,10350,10350,10350,10350,0
20230613,131800,126813320,10350,10350,10350,10350,0
20230613,131700,126813320,10350,10350,10350,10350,60
20230613,131600,126192320,10380,10380,10380,10380,0
20230613,131500,126192320,10380,10380,10380,10380,20
20230613,131400,125984720,10390,10390,10390,10390,67
20230613,131300,125288590,10400,10400,10400,10400,0
20230613,131200,125288590,10400,10400,10400,10400,0
20230613,131100,125288590,10400,10400,10400,10400,148
20230613,131000,123749390,10400,10400,10400,10400,0
20230613,130900,123749390,10400,10400,10400,10400,0
20230613,130800,123749390,10400,10400,10400,10400,40
20230613,130700,123333390,10400,10400,10400,10400,0
20230613,130600,123333390,10400,10400,10400,10400,5
20230613,130500,123281390,10400,10400,10400,10400,40
20230613,130400,122865390,10400,10400,10400,10400,2
20230613,130300,122844590,10400,10400,10400,10400,0
20230613,130200,122844590,10400,10400,10400,10400,40
20230613,130100,122428590,10400,10400,10400,10400,0
20230613,130000,122428590,10400,10400,10400,10400,7
20230613,125900,122355790,10400,10400,10400,10400,15
20230613,125800,122199790,10400,10400,10400,10400,125
20230613,125700,120899790,10390,10390,10390,10390,0
20230613,125600,120899790,10390,10430,10430,10390,1000
20230613,125500,110494880,10430,10430,10430,10430,151
20230613,125400,108919950,10430,10430,10430,10430,0
20230613,125300,108919950,10430,10420,10430,10420,142
20230613,125200,107439290,10430,10430,10430,10430,11
20230613,125100,107324560,10420,10420,10420,10420,2
20230613,125000,107303720,10410,10410,10410,10410,24
20230613,124900,107053880,10410,10410,10410,10410,52
20230613,124800,106512560,10410,10410,10410,10410,8
20230613,124700,106429280,10420,10420,10420,10420,70
20230613,124600,105699880,10420,10420,10420,10420,40
20230613,124500,105283080,10420,10420,10420,10420,2
20230613,124400,105262240,10410,10410,10410,10410,86
20230613,124300,104366980,10420,10430,10430,10420,19
20230613,124200,104168970,10420,10420,10420,10420,205
20230613,124100,102032870,10410,10410,10410,10410,20
20230613,124000,101824670,10410,10410,10410,10410,40
20230613,123900,101408270,10430,10430,10430,10430,0
20230613,123800,101408270,10430,10410,10430,10400,7
20230613,123700,101335400,10430,10400,10430,10400,41
20230613,123600,100908970,10410,10420,10420,10410,112
20230613,123500,99742150,10420,10420,10420,10420,102
20230613,123400,98679310,10410,10410,10410,10410,200
20230613,123300,96597310,10390,10370,10390,10370,841
20230613,123200,87861460,10350,10350,10350,10350,0
20230613,123100,87861460,10350,10350,10350,10350,33
20230613,123000,87519910,10360,10360,10360,10360,225
20230613,122900,85188910,10340,10340,10340,10340,1
20230613,122800,85178570,10330,10330,10330,10330,40
20230613,122700,84765370,10330,10330,10330,10330,3
20230613,122600,84734380,10350,10350,10350,10350,0
20230613,122500,84734380,10350,10330,10350,10330,102
20230613,122400,83679520,10330,10330,10330,10330,14
20230613,122300,83534900,10350,10350,10350,10350,0
20230613,122200,83534900,10350,10340,10350,10340,399
20230613,122100,79405590,10310,10310,10310,10310,40
20230613,122000,78993190,10310,10310,10310,10310,2
20230613,121900,78972570,10310,10310,10310,10310,0
20230613,121800,78972570,10310,10320,10320,10310,40
20230613,121700,78560160,10320,10320,10320,10320,0
20230613,121600,78560160,10320,10320,10320,10320,0
20230613,121500,78560160,10320,10320,10320,10320,1
20230613,121400,78549840,10320,10320,10320,10320,41
20230613,121300,78126720,10310,10310,10310,10310,0
20230613,121200,78126720,10310,10310,10310,10310,0
20230613,121100,78126720,10310,10310,10310,10310,40
20230613,121000,77714320,10310,10310,10310,10310,0
20230613,120900,77714320,10310,10310,10310,10310,0
20230613,120800,77714320,10310,10310,10310,10310,40
20230613,120700,77301920,10310,10310,10310,10310,0
20230613,120600,77301920,10310,10310,10310,10310,0
20230613,120500,77301920,10310,10310,10310,10310,40
20230613,120400,76889520,10310,10310,10310,10310,0
20230613,120300,76889520,10310,10310,10310,10310,0
20230613,120200,76889520,10310,10310,10310,10310,40
20230613,120100,76477120,10310,10310,10310,10310,21
20230613,120000,76260610,10310,10310,10310,10310,0
20230613,115900,76260610,10310,10310,10310,10310,40
20230613,115800,75848210,10310,10310,10310,10310,0
20230613,115700,75848210,10310,10310,10310,10310,0
20230613,115600,75848210,10310,10310,10310,10310,0
20230613,115500,75848210,10310,10300,10310,10300,97
20230613,115400,74848550,10350,10350,10350,10350,0
20230613,115300,74848550,10350,10350,10350,10350,0
20230613,115200,74848550,10350,10350,10350,10350,0
20230613,115100,74848550,10350,10350,10350,10350,10
20230613,115000,74745050,10310,10310,10310,10310,220
20230613,114900,72476850,10310,10310,10310,10310,40
20230613,114800,72064450,10310,10310,10310,10310,0
20230613,114700,72064450,10310,10310,10310,10310,0
20230613,114600,72064450,10310,10310,10310,10310,40
20230613,114500,71652050,10300,10300,10300,10300,0
20230613,114400,71652050,10300,10300,10300,10300,0
20230613,114300,71652050,10300,10310,10310,10300,42
20230613,114200,71219430,10310,10310,10310,10310,0
20230613,114100,71219430,10310,10310,10310,10310,39
20230613,114000,70817340,10300,10310,10310,10300,43
20230613,113900,70374400,10300,10300,10300,10300,0
20230613,113800,70374400,10300,10300,10300,10300,0
20230613,113700,70374400,10300,10310,10310,10300,40
20230613,113600,69962350,10300,10340,10340,10300,28
20230613,113500,69673750,10300,10300,10300,10300,0
20230613,113400,69673750,10300,10300,10300,10300,77
20230613,113300,68880650,10300,10300,10300,10300,65
20230613,113200,68211150,10300,10300,10300,10300,0
20230613,113100,68211150,10300,10300,10300,10300,51
20230613,113000,67685850,10300,10310,10310,10300,40
20230613,112900,67273530,10300,10300,10300,10300,32
20230613,112800,66943930,10310,10310,10310,10310,2
20230613,112700,66923310,10310,10340,10340,10310,189
20230613,112600,64974540,10340,10340,10340,10340,1
20230613,112500,64964200,10310,10310,10310,10310,10
20230613,112400,64861100,10310,10310,10310,10310,40
20230613,112300,64448700,10310,10310,10310,10310,0
20230613,112200,64448700,10310,10310,10310,10310,0
20230613,112100,64448700,10310,10310,10310,10310,40
20230613,112000,64036300,10310,10310,10310,10310,2
20230613,111900,64015680,10310,10310,10310,10310,0
20230613,111800,64015680,10310,10310,10310,10310,40
20230613,111700,63603280,10320,10320,10320,10320,0
20230613,111600,63603280,10320,10320,10320,10320,0
20230613,111500,63603280,10320,10320,10320,10320,62
20230613,111400,62963440,10320,10320,10320,10320,0
20230613,111300,62963440,10320,10320,10320,10320,23
20230613,111200,62726080,10310,10310,10310,10310,40
20230613,111100,62313680,10320,10320,10320,10320,0
20230613,111000,62313680,10320,10320,10320,10320,0
20230613,110900,62313680,10320,10320,10320,10320,0
20230613,110800,62313680,10320,10320,10320,10320,84
20230613,110700,61446800,10310,10310,10310,10310,0
20230613,110600,61446800,10310,10310,10310,10310,124
20230613,110500,60168360,10320,10320,10320,10320,16
20230613,110400,60003240,10320,10320,10320,10320,1
20230613,110300,59992920,10320,10320,10320,10320,40
20230613,110200,59580120,10350,10350,10350,10350,0
20230613,110100,59580120,10350,10350,10350,10350,1
20230613,110000,59569770,10330,10330,10330,10330,0
20230613,105900,59569770,10330,10330,10330,10330,43
20230613,105800,59125580,10330,10330,10330,10330,0
20230613,105700,59125580,10330,10330,10330,10330,0
20230613,105600,59125580,10330,10330,10330,10330,88
20230613,105500,58216540,10330,10330,10330,10330,0
20230613,105400,58216540,10330,10330,10330,10330,0
20230613,105300,58216540,10330,10330,10330,10330,40
20230613,105200,57803340,10350,10350,10350,10350,1
20230613,105100,57792990,10320,10320,10320,10320,4
20230613,105000,57751710,10320,10320,10320,10320,30
20230613,104900,57442110,10330,10330,10330,10330,10
20230613,104800,57338810,10330,10330,10330,10330,2
20230613,104700,57318150,10330,10330,10330,10330,3
20230613,104600,57287160,10330,10330,10330,10330,145
20230613,104500,55789310,10320,10320,10320,10320,0
20230613,104400,55789310,10320,10320,10320,10320,40
20230613,104300,55376510,10330,10330,10330,10330,76
20230613,104200,54591430,10330,10330,10330,10330,38
20230613,104100,54198890,10330,10330,10330,10330,9
20230613,104000,54105920,10330,10330,10330,10330,40
20230613,103900,53692720,10340,10340,10340,10340,0
20230613,103800,53692720,10340,10340,10340,10340,0
20230613,103700,53692720,10340,10340,10340,10340,64
20230613,103600,53030960,10350,10350,10350,10350,0
20230613,103500,53030960,10350,10350,10350,10350,0
20230613,103400,53030960,10350,10340,10350,10340,42
20230613,103300,52596660,10340,10340,10340,10340,0
20230613,103200,52596660,10340,10340,10340,10340,0
20230613,103100,52596660,10340,10340,10340,10340,58
20230613,103000,51996940,10320,10320,10320,10320,40
20230613,102900,51584140,10320,10320,10320,10320,0
20230613,102800,51584140,10320,10320,10320,10320,0
20230613,102700,51584140,10320,10320,10320,10320,40
20230613,102600,51171340,10310,10310,10310,10310,0
20230613,102500,51171340,10310,10310,10310,10310,0
20230613,102400,51171340,10310,10310,10310,10310,40
20230613,102300,50758940,10310,10310,10310,10310,0
20230613,102200,50758940,10310,10310,10310,10310,40
20230613,102100,50346540,10330,10330,10330,10330,0
20230613,102000,50346540,10330,10330,10330,10330,0
20230613,101900,50346540,10330,10330,10330,10330,40
20230613,101800,49933340,10310,10310,10310,10310,40
20230613,101700,49520940,10310,10310,10310,10310,0
20230613,101600,49520940,10310,10310,10310,10310,0
20230613,101500,49520940,10310,10310,10310,10310,90
20230613,101400,48593040,10310,10310,10310,10310,0
20230613,101300,48593040,10310,10310,10310,10310,0
20230613,101200,48593040,10310,10310,10310,10310,40
20230613,101100,48180640,10300,10300,10300,10300,0
20230613,101000,48180640,10300,10300,10300,10300,0
20230613,100900,48180640,10300,10300,10300,10300,0
20230613,100800,48180640,10300,10300,10300,10300,40
20230613,100700,47768640,10300,10300,10300,10300,30
20230613,100600,47459640,10300,10300,10300,10300,0
20230613,100500,47459640,10300,10300,10300,10300,63
20230613,100400,46810740,10330,10330,10330,10330,0
20230613,100300,46810740,10330,10330,10330,10330,0
20230613,100200,46810740,10330,10330,10330,10330,10
20230613,100100,46707440,10330,10330,10330,10330,0
20230613,100000,46707440,10330,10330,10330,10330,0
20230613,095900,46707440,10330,10330,10330,10330,0
20230613,095800,46707440,10330,10330,10330,10330,0
20230613,095700,46707440,10330,10330,10330,10330,0
20230613,095600,46707440,10330,10330,10330,10330,0
20230613,095500,46707440,10330,10330,10330,10330,0
20230613,095400,46707440,10330,10330,10330,10330,0
20230613,095300,46707440,10330,10330,10330,10330,0
20230613,095200,46707440,10330,10330,10330,10330,4
20230613,095100,46666120,10300,10300,10300,10300,3
20230613,095000,46635220,10300,10300,10300,10300,0
20230613,094900,46635220,10300,10300,10300,10300,0
20230613,094800,46635220,10300,10300,10300,10300,0
20230613,094700,46635220,10300,10300,10300,10300,1
20230613,094600,46624920,10300,10300,10300,10300,0
20230613,094500,46624920,10300,10300,10300,10300,0
20230613,094400,46624920,10300,10300,10300,10300,5
20230613,094300,46573420,10320,10320,10320,10320,0
20230613,094200,46573420,10320,10320,10320,10320,0
20230613,094100,46573420,10320,10320,10320,10320,89
20230613,094000,45654940,10340,10340,10340,10340,0
20230613,093900,45654940,10340,10340,10340,10340,0
20230613,093800,45654940,10340,10320,10340,10320,41
20230613,093700,45231800,10340,10340,10340,10340,1
20230613,093600,45221460,10340,10340,10340,10340,0
20230613,093500,45221460,10340,10340,10340,10340,1
20230613,093400,45211120,10320,10320,10320,10320,0
20230613,093300,45211120,10320,10320,10320,10320,21
20230613,093200,44994400,10320,10320,10320,10320,1
20230613,093100,44984080,10300,10300,10300,10300,45
20230613,093000,44520580,10300,10300,10300,10300,13
20230613,092900,44386680,10300,10300,10300,10300,0
20230613,092800,44386680,10300,10300,10300,10300,0
20230613,092700,44386680,10300,10300,10300,10300,187
20230613,092600,42460580,10300,10300,10300,10300,23
20230613,092500,42223680,10300,10300,10300,10300,34
20230613,092400,41873480,10300,10300,10300,10300,0
20230613,092300,41873480,10300,10300,10300,10300,0
20230613,092200,41873480,10300,10300,10300,10300,299
20230613,092100,38793780,10300,10330,10330,10300,2001
20230613,092000,18164530,10340,10340,10340,10340,0
20230613,091900,18164530,10340,10340,10340,10340,11
20230613,091800,18050790,10340,10340,10340,10340,0
20230613,091700,18050790,10340,10340,10340,10340,0
20230613,091600,18050790,10340,10340,10340,10340,1
20230613,091500,18040450,10320,10320,10320,10320,0
20230613,091400,18040450,10320,10320,10320,10320,0
20230613,091300,18040450,10320,10320,10320,10320,0
20230613,091200,18040450,10320,10340,10340,10320,6
20230613,091100,17978490,10320,10320,10320,10320,0
20230613,091000,17978490,10320,10320,10320,10320,1
20230613,090900,17968170,10330,10330,10330,10330,0
20230613,090800,17968170,10330,10330,10330,10330,1089
20230613,090700,6718800,10330,10330,10330,10330,1
20230613,090600,6708470,10330,10330,10330,10330,23
20230613,090500,6470880,10340,10340,10340,10340,169
20230613,090400,4723420,10330,10330,10330,10330,0
20230613,090300,4723420,10330,10330,10330,10330,7
20230613,090200,4651110,10350,10360,10360,10350,55
20230613,090100,4081840,10360,10360,10360,10360,0
20230613,090000,4081840,10360,10360,10360,10360,394