KissMeData/024090/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195600,794506860,12750,12750,12750,12750,1065
20230615,195500,794506860,12750,12750,12750,12750,0
20230615,195400,794506860,12750,12750,12750,12750,0
20230615,195300,794506860,12750,12750,12750,12750,0
20230615,195200,794506860,12750,12750,12750,12750,0
20230615,195100,794506860,12750,12750,12750,12750,0
20230615,195000,794506860,12750,12750,12750,12750,0
20230615,194900,794506860,12750,12750,12750,12750,0
20230615,194800,794506860,12750,12750,12750,12750,0
20230615,194700,794506860,12750,12750,12750,12750,0
20230615,194600,794506860,12750,12750,12750,12750,0
20230615,194500,794506860,12750,12750,12750,12750,0
20230615,194400,794506860,12750,12750,12750,12750,0
20230615,194300,794506860,12750,12750,12750,12750,0
20230615,194200,794506860,12750,12750,12750,12750,0
20230615,194100,794506860,12750,12750,12750,12750,0
20230615,194000,794506860,12750,12750,12750,12750,0
20230615,193900,794506860,12750,12750,12750,12750,0
20230615,193800,794506860,12750,12750,12750,12750,0
20230615,193700,794506860,12750,12750,12750,12750,0
20230615,193600,794506860,12750,12750,12750,12750,0
20230615,193500,794506860,12750,12750,12750,12750,0
20230615,193400,794506860,12750,12750,12750,12750,0
20230615,193300,794506860,12750,12750,12750,12750,0
20230615,193200,794506860,12750,12750,12750,12750,0
20230615,193100,794506860,12750,12750,12750,12750,0
20230615,193000,794506860,12750,12750,12750,12750,0
20230615,192900,794506860,12750,12750,12750,12750,0
20230615,192800,794506860,12750,12750,12750,12750,0
20230615,192700,794506860,12750,12750,12750,12750,0
20230615,192600,794506860,12750,12750,12750,12750,1065
20230615,192500,794506860,12750,12750,12750,12750,0
20230615,192400,794506860,12750,12750,12750,12750,0
20230615,192300,794506860,12750,12750,12750,12750,0
20230615,192200,794506860,12750,12750,12750,12750,0
20230615,192100,794506860,12750,12750,12750,12750,0
20230615,192000,794506860,12750,12750,12750,12750,0
20230615,191900,794506860,12750,12750,12750,12750,0
20230615,191800,794506860,12750,12750,12750,12750,0
20230615,191700,794506860,12750,12750,12750,12750,0
20230615,191600,794506860,12750,12750,12750,12750,0
20230615,191500,794506860,12750,12750,12750,12750,0
20230615,191400,794506860,12750,12750,12750,12750,0
20230615,191300,794506860,12750,12750,12750,12750,0
20230615,191200,794506860,12750,12750,12750,12750,0
20230615,191100,794506860,12750,12750,12750,12750,0
20230615,191000,794506860,12750,12750,12750,12750,0
20230615,190900,794506860,12750,12750,12750,12750,0
20230615,190800,794506860,12750,12750,12750,12750,0
20230615,190700,794506860,12750,12750,12750,12750,0
20230615,190600,794506860,12750,12750,12750,12750,0
20230615,190500,794506860,12750,12750,12750,12750,0
20230615,190400,794506860,12750,12750,12750,12750,0
20230615,190300,794506860,12750,12750,12750,12750,0
20230615,190200,794506860,12750,12750,12750,12750,0
20230615,190100,794506860,12750,12750,12750,12750,0
20230615,190000,794506860,12750,12750,12750,12750,0
20230615,185900,794506860,12750,12750,12750,12750,0
20230615,185800,794506860,12750,12750,12750,12750,0
20230615,185700,794506860,12750,12750,12750,12750,0
20230615,185600,794506860,12750,12750,12750,12750,1065
20230615,185500,794506860,12750,12750,12750,12750,0
20230615,185400,794506860,12750,12750,12750,12750,0
20230615,185300,794506860,12750,12750,12750,12750,0
20230615,185200,794506860,12750,12750,12750,12750,0
20230615,185100,794506860,12750,12750,12750,12750,0
20230615,185000,794506860,12750,12750,12750,12750,0
20230615,184900,794506860,12750,12750,12750,12750,0
20230615,184800,794506860,12750,12750,12750,12750,0
20230615,184700,794506860,12750,12750,12750,12750,0
20230615,184600,794506860,12750,12750,12750,12750,0
20230615,184500,794506860,12750,12750,12750,12750,0
20230615,184400,794506860,12750,12750,12750,12750,0
20230615,184300,794506860,12750,12750,12750,12750,0
20230615,184200,794506860,12750,12750,12750,12750,0
20230615,184100,794506860,12750,12750,12750,12750,0
20230615,184000,794506860,12750,12750,12750,12750,0
20230615,183900,794506860,12750,12750,12750,12750,0
20230615,183800,794506860,12750,12750,12750,12750,0
20230615,183700,794506860,12750,12750,12750,12750,0
20230615,183600,794506860,12750,12750,12750,12750,0
20230615,183500,794506860,12750,12750,12750,12750,0
20230615,183400,794506860,12750,12750,12750,12750,0
20230615,183300,794506860,12750,12750,12750,12750,0
20230615,183200,794506860,12750,12750,12750,12750,0
20230615,183100,794506860,12750,12750,12750,12750,0
20230615,183000,794506860,12750,12750,12750,12750,0
20230615,182900,794506860,12750,12750,12750,12750,0
20230615,182800,794506860,12750,12750,12750,12750,0
20230615,182700,794506860,12750,12750,12750,12750,0
20230615,182600,794506860,12750,12750,12750,12750,1065
20230615,182500,794506860,12750,12750,12750,12750,0
20230615,182400,794506860,12750,12750,12750,12750,0
20230615,182300,794506860,12750,12750,12750,12750,0
20230615,182200,794506860,12750,12750,12750,12750,0
20230615,182100,794506860,12750,12750,12750,12750,0
20230615,182000,794506860,12750,12750,12750,12750,0
20230615,181900,794506860,12750,12750,12750,12750,0
20230615,181800,794506860,12750,12750,12750,12750,0
20230615,181700,794506860,12750,12750,12750,12750,0
20230615,181600,794506860,12750,12750,12750,12750,0
20230615,181500,794506860,12750,12750,12750,12750,0
20230615,181400,794506860,12750,12750,12750,12750,0
20230615,181300,794506860,12750,12750,12750,12750,0
20230615,181200,794506860,12750,12750,12750,12750,0
20230615,181100,794506860,12750,12750,12750,12750,0
20230615,181000,794506860,12750,12750,12750,12750,0
20230615,180900,794506860,12750,12750,12750,12750,0
20230615,180800,794506860,12750,12750,12750,12750,0
20230615,180700,794506860,12750,12750,12750,12750,0
20230615,180600,794506860,12750,12750,12750,12750,0
20230615,180500,794506860,12750,12750,12750,12750,0
20230615,180400,794506860,12750,12750,12750,12750,0
20230615,180300,794506860,12750,12750,12750,12750,0
20230615,180200,794506860,12750,12750,12750,12750,0
20230615,180100,794506860,12750,12750,12750,12750,0
20230615,180000,794506860,12750,12750,12750,12750,0
20230615,175900,794506860,12750,12750,12750,12750,0
20230615,175800,794506860,12750,12750,12750,12750,0
20230615,175700,794506860,12750,12750,12750,12750,0
20230615,175600,794506860,12750,12750,12750,12750,1065
20230615,175500,794506860,12750,12750,12750,12750,0
20230615,175400,794506860,12750,12750,12750,12750,0
20230615,175300,794506860,12750,12750,12750,12750,0
20230615,175200,794506860,12750,12750,12750,12750,0
20230615,175100,794506860,12750,12750,12750,12750,0
20230615,175000,794506860,12750,12750,12750,12750,0
20230615,174900,794506860,12750,12750,12750,12750,0
20230615,174800,794506860,12750,12750,12750,12750,0
20230615,174700,794506860,12750,12750,12750,12750,0
20230615,174600,794506860,12750,12750,12750,12750,0
20230615,174500,794506860,12750,12750,12750,12750,0
20230615,174400,794506860,12750,12750,12750,12750,0
20230615,174300,794506860,12750,12750,12750,12750,0
20230615,174200,794506860,12750,12750,12750,12750,0
20230615,174100,794506860,12750,12750,12750,12750,0
20230615,174000,794506860,12750,12750,12750,12750,0
20230615,173900,794506860,12750,12750,12750,12750,0
20230615,173800,794506860,12750,12750,12750,12750,0
20230615,173700,794506860,12750,12750,12750,12750,0
20230615,173600,794506860,12750,12750,12750,12750,0
20230615,173500,794506860,12750,12750,12750,12750,0
20230615,173400,794506860,12750,12750,12750,12750,0
20230615,173300,794506860,12750,12750,12750,12750,0
20230615,173200,794506860,12750,12750,12750,12750,0
20230615,173100,794506860,12750,12750,12750,12750,0
20230615,173000,794506860,12750,12750,12750,12750,0
20230615,172900,794506860,12750,12750,12750,12750,0
20230615,172800,794506860,12750,12750,12750,12750,0
20230615,172700,794506860,12750,12750,12750,12750,0
20230615,172600,794506860,12750,12750,12750,12750,1065
20230615,172500,794506860,12750,12750,12750,12750,0
20230615,172400,794506860,12750,12750,12750,12750,0
20230615,172300,794506860,12750,12750,12750,12750,0
20230615,172200,794506860,12750,12750,12750,12750,0
20230615,172100,794506860,12750,12750,12750,12750,0
20230615,172000,794506860,12750,12750,12750,12750,0
20230615,171900,794506860,12750,12750,12750,12750,0
20230615,171800,794506860,12750,12750,12750,12750,0
20230615,171700,794506860,12750,12750,12750,12750,0
20230615,171600,794506860,12750,12750,12750,12750,0
20230615,171500,794506860,12750,12750,12750,12750,0
20230615,171400,794506860,12750,12750,12750,12750,0
20230615,171300,794506860,12750,12750,12750,12750,0
20230615,171200,794506860,12750,12750,12750,12750,0
20230615,171100,794506860,12750,12750,12750,12750,0
20230615,171000,794506860,12750,12750,12750,12750,0
20230615,170900,794506860,12750,12750,12750,12750,0
20230615,170800,794506860,12750,12750,12750,12750,0
20230615,170700,794506860,12750,12750,12750,12750,0
20230615,170600,794506860,12750,12750,12750,12750,0
20230615,170500,794506860,12750,12750,12750,12750,0
20230615,170400,794506860,12750,12750,12750,12750,0
20230615,170300,794506860,12750,12750,12750,12750,0
20230615,170200,794506860,12750,12750,12750,12750,0
20230615,170100,794506860,12750,12750,12750,12750,0
20230615,170000,794506860,12750,12750,12750,12750,0
20230615,165900,794506860,12750,12750,12750,12750,0
20230615,165800,794506860,12750,12750,12750,12750,0
20230615,165700,794506860,12750,12750,12750,12750,0
20230615,165600,794506860,12750,12750,12750,12750,1065
20230615,165500,794506860,12750,12750,12750,12750,0
20230615,165400,794506860,12750,12750,12750,12750,0
20230615,165300,794506860,12750,12750,12750,12750,0
20230615,165200,794506860,12750,12750,12750,12750,0
20230615,165100,794506860,12750,12750,12750,12750,0
20230615,165000,794506860,12750,12750,12750,12750,0
20230615,164900,794506860,12750,12750,12750,12750,0
20230615,164800,794506860,12750,12750,12750,12750,0
20230615,164700,794506860,12750,12750,12750,12750,0
20230615,164600,794506860,12750,12750,12750,12750,0
20230615,164500,794506860,12750,12750,12750,12750,0
20230615,164400,794506860,12750,12750,12750,12750,0
20230615,164300,794506860,12750,12750,12750,12750,0
20230615,164200,794506860,12750,12750,12750,12750,0
20230615,164100,794506860,12750,12750,12750,12750,0
20230615,164000,794506860,12750,12750,12750,12750,0
20230615,163900,794506860,12750,12750,12750,12750,0
20230615,163800,794506860,12750,12750,12750,12750,0
20230615,163700,794506860,12750,12750,12750,12750,0
20230615,163600,794506860,12750,12750,12750,12750,0
20230615,163500,794506860,12750,12750,12750,12750,0
20230615,163400,794506860,12750,12750,12750,12750,0
20230615,163300,794506860,12750,12750,12750,12750,0
20230615,163200,794506860,12750,12750,12750,12750,0
20230615,163100,794506860,12750,12750,12750,12750,0
20230615,163000,794506860,12750,12750,12750,12750,0
20230615,162900,794506860,12750,12750,12750,12750,0
20230615,162800,794506860,12750,12750,12750,12750,0
20230615,162700,794506860,12750,12750,12750,12750,0
20230615,162600,794506860,12750,12750,12750,12750,1065
20230615,162500,794506860,12750,12750,12750,12750,0
20230615,162400,794506860,12750,12750,12750,12750,0
20230615,162300,794506860,12750,12750,12750,12750,0
20230615,162200,794506860,12750,12750,12750,12750,0
20230615,162100,794506860,12750,12750,12750,12750,0
20230615,162000,794506860,12750,12750,12750,12750,0
20230615,161900,794506860,12750,12750,12750,12750,0
20230615,161800,794506860,12750,12750,12750,12750,0
20230615,161700,794506860,12750,12750,12750,12750,0
20230615,161600,794506860,12750,12750,12750,12750,0
20230615,161500,794506860,12750,12750,12750,12750,0
20230615,161400,794506860,12750,12750,12750,12750,0
20230615,161300,794506860,12750,12750,12750,12750,0
20230615,161200,794506860,12750,12750,12750,12750,0
20230615,161100,794506860,12750,12750,12750,12750,0
20230615,161000,794506860,12750,12750,12750,12750,0
20230615,160900,794506860,12750,12750,12750,12750,0
20230615,160800,794506860,12750,12750,12750,12750,0
20230615,160700,794506860,12750,12750,12750,12750,0
20230615,160600,794506860,12750,12750,12750,12750,0
20230615,160500,794506860,12750,12750,12750,12750,0
20230615,160400,794506860,12750,12750,12750,12750,0
20230615,160300,794506860,12750,12750,12750,12750,0
20230615,160200,794506860,12750,12750,12750,12750,0
20230615,160100,794506860,12750,12750,12750,12750,0
20230615,160000,794506860,12750,12750,12750,12750,0
20230615,155900,794506860,12750,12750,12750,12750,0
20230615,155800,794506860,12750,12750,12750,12750,0
20230615,155700,794506860,12750,12750,12750,12750,0
20230615,155600,794506860,12750,12750,12750,12750,1065
20230615,155500,794506860,12750,12750,12750,12750,0
20230615,155400,794506860,12750,12750,12750,12750,0
20230615,155300,794506860,12750,12750,12750,12750,0
20230615,155200,794506860,12750,12750,12750,12750,0
20230615,155100,794506860,12750,12750,12750,12750,0
20230615,155000,794506860,12750,12750,12750,12750,0
20230615,154900,794506860,12750,12750,12750,12750,0
20230615,154800,794506860,12750,12750,12750,12750,0
20230615,154700,794506860,12750,12750,12750,12750,0
20230615,154600,794506860,12750,12750,12750,12750,0
20230615,154500,794506860,12750,12750,12750,12750,0
20230615,154400,794506860,12750,12750,12750,12750,0
20230615,154300,794506860,12750,12750,12750,12750,0
20230615,154200,794506860,12750,12750,12750,12750,0
20230615,154100,794506860,12750,12750,12750,12750,0
20230615,154000,794506860,12750,12750,12750,12750,0
20230615,153900,794506860,12750,12750,12750,12750,0
20230615,153800,794506860,12750,12750,12750,12750,0
20230615,153700,794506860,12750,12750,12750,12750,0
20230615,153600,794506860,12750,12750,12750,12750,0
20230615,153500,794506860,12750,12750,12750,12750,0
20230615,153400,794506860,12750,12750,12750,12750,0
20230615,153300,794506860,12750,12750,12750,12750,0
20230615,153200,794506860,12750,12750,12750,12750,0
20230615,153100,794506860,12750,12750,12750,12750,0
20230615,153000,794506860,12750,12750,12750,12750,1065
20230615,152900,780928110,12880,12880,12880,12880,0
20230615,152800,780928110,12880,12880,12880,12880,0
20230615,152700,780928110,12880,12880,12880,12880,0
20230615,152600,780928110,12880,12880,12880,12880,0
20230615,152500,780928110,12880,12880,12880,12880,0
20230615,152400,780928110,12880,12880,12880,12880,0
20230615,152300,780928110,12880,12880,12880,12880,0
20230615,152200,780928110,12880,12880,12880,12880,0
20230615,152100,780928110,12880,12880,12880,12880,0
20230615,152000,780928110,12880,12880,12880,12880,0
20230615,151900,780928110,12880,12740,12890,12740,201
20230615,151800,778352450,12890,12740,12890,12740,905
20230615,151700,766765030,12750,12760,12760,12740,663
20230615,151600,758307170,12760,12780,12780,12760,231
20230615,151500,755357000,12780,12780,12780,12780,2
20230615,151400,755331440,12790,12790,12790,12790,23
20230615,151300,755037270,12780,12780,12780,12780,10
20230615,151200,754909470,12800,12780,12800,12780,28
20230615,151100,754551230,12800,12800,12800,12800,20
20230615,151000,754295230,12800,12770,12800,12770,8
20230615,150900,754192890,12780,12780,12780,12780,136
20230615,150800,752454810,12760,12760,12760,12760,0
20230615,150700,752454810,12760,12760,12760,12760,0
20230615,150600,752454810,12760,12760,12760,12760,0
20230615,150500,752454810,12760,12760,12760,12760,0
20230615,150400,752454810,12760,12800,12800,12760,219
20230615,150300,749659030,12810,12830,12830,12810,174
20230615,150200,747430060,12800,12800,12800,12800,10
20230615,150100,747302060,12850,12850,12850,12850,0
20230615,150000,747302060,12850,12850,12850,12850,1
20230615,145900,747289210,12850,12790,12850,12790,265
20230615,145800,743888430,12800,12800,12800,12800,39
20230615,145700,743389230,12800,12800,12800,12800,10
20230615,145600,743261230,12800,12800,12820,12800,83
20230615,145500,742198810,12820,12820,12820,12820,0
20230615,145400,742198810,12820,12810,12820,12810,2
20230615,145300,742173180,12800,12790,12800,12790,394
20230615,145200,737130330,12790,12790,12790,12790,0
20230615,145100,737130330,12790,12790,12790,12790,0
20230615,145000,737130330,12790,12790,12790,12790,5
20230615,144900,737066380,12790,12790,12790,12790,30
20230615,144800,736682680,12790,12790,12790,12790,0
20230615,144700,736682680,12790,12790,12790,12790,0
20230615,144600,736682680,12790,12790,12790,12790,0
20230615,144500,736682680,12790,12790,12790,12790,0
20230615,144400,736682680,12790,12790,12790,12790,0
20230615,144300,736682680,12790,12790,12790,12790,0
20230615,144200,736682680,12790,12790,12790,12790,0
20230615,144100,736682680,12790,12790,12790,12790,20
20230615,144000,736426880,12800,12750,12800,12750,1000
20230615,143900,723631490,12750,12750,12750,12750,1
20230615,143800,723618740,12760,12760,12760,12760,0
20230615,143700,723618740,12760,12760,12760,12760,0
20230615,143600,723618740,12760,12760,12760,12760,0
20230615,143500,723618740,12760,12760,12760,12760,0
20230615,143400,723618740,12760,12760,12760,12760,0
20230615,143300,723618740,12760,12760,12760,12760,0
20230615,143200,723618740,12760,12760,12760,12760,2
20230615,143100,723593220,12760,12760,12760,12760,10
20230615,143000,723465620,12750,12750,12750,12750,55
20230615,142900,722764370,12750,12750,12750,12750,156
20230615,142800,720775370,12760,12730,12760,12730,452
20230615,142700,715016810,12710,12710,12710,12710,75
20230615,142600,714063560,12710,12710,12710,12710,2
20230615,142500,714038140,12710,12710,12710,12710,0
20230615,142400,714038140,12710,12710,12710,12710,0
20230615,142300,714038140,12710,12710,12710,12710,2
20230615,142200,714012720,12710,12710,12710,12710,10
20230615,142100,713885620,12710,12710,12710,12710,0
20230615,142000,713885620,12710,12710,12710,12710,31
20230615,141900,713491610,12710,12710,12710,12710,1
20230615,141800,713478900,12710,12710,12710,12710,1
20230615,141700,713466190,12700,12700,12700,12700,1
20230615,141600,713453490,12700,12700,12700,12700,1
20230615,141500,713440790,12700,12700,12700,12700,1
20230615,141400,713428090,12700,12700,12700,12700,1
20230615,141300,713415390,12700,12700,12700,12700,92
20230615,141200,712246990,12690,12740,12740,12690,4000
20230615,141100,661404910,12740,12750,12750,12740,557
20230615,141000,654308720,12750,12750,12750,12750,10
20230615,140900,654181220,12740,12740,12740,12740,0
20230615,140800,654181220,12740,12740,12740,12740,0
20230615,140700,654181220,12740,12740,12740,12740,100
20230615,140600,652907220,12740,12740,12740,12740,900
20230615,140500,641441220,12740,12740,12740,12740,0
20230615,140400,641441220,12740,12740,12740,12740,2
20230615,140300,641415740,12740,12740,12740,12740,0
20230615,140200,641415740,12740,12740,12740,12740,0
20230615,140100,641415740,12740,12740,12740,12740,228
20230615,140000,638511020,12750,12750,12750,12750,644
20230615,135900,630300020,12790,12790,12790,12790,0
20230615,135800,630300020,12790,12790,12790,12790,0
20230615,135700,630300020,12790,12790,12790,12790,4
20230615,135600,630248860,12790,12790,12790,12790,0
20230615,135500,630248860,12790,12790,12790,12790,134
20230615,135400,628535000,12800,12790,12800,12790,26
20230615,135300,628202420,12790,12770,12790,12770,214
20230615,135200,625466150,12770,12770,12770,12770,10
20230615,135100,625338450,12770,12770,12770,12770,10
20230615,135000,625210750,12760,12760,12760,12760,0
20230615,134900,625210750,12760,12760,12760,12760,0
20230615,134800,625210750,12760,12760,12760,12760,0
20230615,134700,625210750,12760,12760,12760,12760,0
20230615,134600,625210750,12760,12760,12760,12760,3
20230615,134500,625172470,12750,12750,12750,12750,0
20230615,134400,625172470,12750,12750,12750,12750,0
20230615,134300,625172470,12750,12750,12750,12750,0
20230615,134200,625172470,12750,12750,12750,12750,1
20230615,134100,625159720,12750,12740,12750,12740,12
20230615,134000,625006790,12740,12750,12750,12740,500
20230615,133900,618634880,12760,12760,12760,12760,0
20230615,133800,618634880,12760,12760,12760,12760,0
20230615,133700,618634880,12760,12760,12760,12760,0
20230615,133600,618634880,12760,12760,12760,12760,0
20230615,133500,618634880,12760,12760,12760,12760,0
20230615,133400,618634880,12760,12760,12760,12760,70
20230615,133300,617741680,12760,12760,12760,12760,0
20230615,133200,617741680,12760,12760,12760,12760,0
20230615,133100,617741680,12760,12760,12760,12760,34
20230615,133000,617307840,12760,12760,12760,12760,0
20230615,132900,617307840,12760,12760,12760,12760,0
20230615,132800,617307840,12760,12760,12760,12760,1
20230615,132700,617295080,12750,12750,12750,12750,21
20230615,132600,617027330,12750,12760,12760,12750,60
20230615,132500,616262230,12750,12750,12750,12750,466
20230615,132400,610320730,12750,12770,12770,12750,484
20230615,132300,604148350,12760,12760,12760,12760,0
20230615,132200,604148350,12760,12760,12760,12760,0
20230615,132100,604148350,12760,12760,12760,12760,0
20230615,132000,604148350,12760,12760,12760,12760,0
20230615,131900,604148350,12760,12760,12760,12760,0
20230615,131800,604148350,12760,12760,12760,12760,0
20230615,131700,604148350,12760,12790,12790,12760,214
20230615,131600,601416880,12790,12790,12790,12790,71
20230615,131500,600508790,12780,12780,12780,12780,0
20230615,131400,600508790,12780,12780,12780,12780,0
20230615,131300,600508790,12780,12780,12780,12780,10
20230615,131200,600380990,12780,12780,12780,12780,1
20230615,131100,600368210,12790,12790,12790,12790,0
20230615,131000,600368210,12790,12790,12790,12790,0
20230615,130900,600368210,12790,12790,12790,12790,3
20230615,130800,600329840,12790,12790,12790,12790,0
20230615,130700,600329840,12790,12790,12790,12790,7
20230615,130600,600240310,12750,12750,12750,12750,0
20230615,130500,600240310,12750,12750,12750,12750,0
20230615,130400,600240310,12750,12750,12750,12750,4
20230615,130300,600189310,12740,12740,12740,12740,0
20230615,130200,600189310,12740,12740,12740,12740,1
20230615,130100,600176570,12790,12780,12790,12740,223
20230615,130000,597325340,12800,12800,12800,12800,0
20230615,125900,597325340,12800,12800,12800,12800,0
20230615,125800,597325340,12800,12800,12800,12800,10
20230615,125700,597197340,12800,12760,12800,12730,1001
20230615,125600,584447280,12730,12830,12830,12730,2000
20230615,125500,558954170,12830,12840,12840,12830,126
20230615,125400,557337130,12840,12840,12840,12840,201
20230615,125300,554756290,12870,12870,12870,12870,0
20230615,125200,554756290,12870,12840,12870,12840,200
20230615,125100,552183420,12840,12840,12840,12840,90
20230615,125000,551027820,12840,12860,12860,12840,11
20230615,124900,550886460,12860,12860,12860,12860,10
20230615,124800,550757860,12860,12860,12860,12860,60
20230615,124700,549986260,12860,12860,12860,12860,0
20230615,124600,549986260,12860,12860,12860,12860,0
20230615,124500,549986260,12860,12860,12860,12860,0
20230615,124400,549986260,12860,12860,12860,12860,1
20230615,124300,549973400,12860,12860,12860,12860,0
20230615,124200,549973400,12860,12860,12860,12860,6
20230615,124100,549896240,12840,12840,12840,12840,0
20230615,124000,549896240,12840,12840,12840,12840,0
20230615,123900,549896240,12840,12840,12840,12840,0
20230615,123800,549896240,12840,12840,12840,12840,0
20230615,123700,549896240,12840,12840,12840,12840,0
20230615,123600,549896240,12840,12840,12840,12840,0
20230615,123500,549896240,12840,12840,12840,12840,0
20230615,123400,549896240,12840,12840,12840,12840,0
20230615,123300,549896240,12840,12840,12840,12840,0
20230615,123200,549896240,12840,12840,12840,12840,0
20230615,123100,549896240,12840,12840,12840,12840,0
20230615,123000,549896240,12840,12840,12840,12840,0
20230615,122900,549896240,12840,12840,12840,12840,5
20230615,122800,549832040,12840,12840,12840,12840,0
20230615,122700,549832040,12840,12840,12840,12840,0
20230615,122600,549832040,12840,12840,12840,12840,0
20230615,122500,549832040,12840,12840,12840,12840,0
20230615,122400,549832040,12840,12840,12840,12840,2
20230615,122300,549806360,12840,12840,12840,12840,12
20230615,122200,549652280,12840,12840,12840,12840,0
20230615,122100,549652280,12840,12840,12840,12840,33
20230615,122000,549228560,12840,12840,12840,12840,1
20230615,121900,549215720,12840,12840,12840,12840,0
20230615,121800,549215720,12840,12840,12840,12840,11
20230615,121700,549074480,12850,12850,12850,12850,0
20230615,121600,549074480,12850,12850,12850,12850,0
20230615,121500,549074480,12850,12850,12850,12850,0
20230615,121400,549074480,12850,12850,12850,12850,0
20230615,121300,549074480,12850,12850,12850,12850,1
20230615,121200,549061630,12850,12850,12850,12850,0
20230615,121100,549061630,12850,12850,12850,12850,0
20230615,121000,549061630,12850,12850,12850,12850,5
20230615,120900,548997380,12850,12850,12850,12850,3
20230615,120800,548958830,12850,12850,12850,12850,50
20230615,120700,548316330,12830,12830,12830,12830,0
20230615,120600,548316330,12830,12830,12830,12830,15
20230615,120500,548123880,12850,12850,12850,12850,0
20230615,120400,548123880,12850,12850,12850,12850,1
20230615,120300,548111030,12850,12850,12850,12850,0
20230615,120200,548111030,12850,12840,12850,12840,2
20230615,120100,548085340,12820,12820,12820,12820,1
20230615,120000,548072520,12850,12850,12850,12850,11
20230615,115900,547931170,12850,12850,12850,12850,0
20230615,115800,547931170,12850,12850,12850,12850,0
20230615,115700,547931170,12850,12850,12850,12850,0
20230615,115600,547931170,12850,12830,12850,12830,250
20230615,115500,544720340,12830,12830,12830,12830,0
20230615,115400,544720340,12830,12830,12830,12830,0
20230615,115300,544720340,12830,12830,12830,12830,0
20230615,115200,544720340,12830,12830,12830,12830,0
20230615,115100,544720340,12830,12830,12830,12830,4
20230615,115000,544669020,12840,12840,12840,12840,0
20230615,114900,544669020,12840,12840,12840,12840,2
20230615,114800,544643340,12780,12780,12780,12780,0
20230615,114700,544643340,12780,12780,12780,12780,561
20230615,114600,537473760,12780,12780,12780,12780,0
20230615,114500,537473760,12780,12780,12780,12780,1
20230615,114400,537460980,12780,12780,12780,12780,8
20230615,114300,537358740,12740,12740,12740,12740,467
20230615,114200,531409160,12740,12740,12740,12740,10
20230615,114100,531281760,12740,12740,12740,12740,1
20230615,114000,531269020,12740,12730,12740,12730,209
20230615,113900,528608360,12740,12740,12740,12740,63
20230615,113800,527805740,12740,12740,12740,12740,1
20230615,113700,527793000,12730,12730,12730,12730,1
20230615,113600,527780270,12730,12730,12730,12730,1465
20230615,113500,509130820,12730,12780,12780,12730,5792
20230615,113400,435398260,12730,12740,12740,12730,330
20230615,113300,431196270,12740,12740,12740,12740,2
20230615,113200,431170790,12740,12740,12740,12740,125
20230615,113100,429578290,12740,12740,12740,12740,1
20230615,113000,429565550,12740,12780,12780,12740,580
20230615,112900,422171800,12760,12780,12780,12760,177
20230615,112800,419913260,12770,12790,12790,12770,382
20230615,112700,415032150,12790,12800,12800,12790,1100
20230615,112600,400962690,12810,12810,12810,12810,3
20230615,112500,400924260,12810,12810,12810,12810,0
20230615,112400,400924260,12810,12810,12810,12810,0
20230615,112300,400924260,12810,12810,12810,12810,1
20230615,112200,400911450,12810,12810,12810,12810,10
20230615,112100,400783350,12830,12830,12830,12830,1
20230615,112000,400770520,12790,12780,12790,12780,103
20230615,111900,399453270,12790,12790,12790,12790,182
20230615,111800,397125490,12800,12800,12800,12800,255
20230615,111700,393861490,12800,12800,12800,12800,1
20230615,111600,393848690,12800,12830,12830,12800,102
20230615,111500,392540090,12830,12830,12830,12830,1
20230615,111400,392527260,12830,12830,12830,12830,1
20230615,111300,392514430,12830,12790,12830,12790,5
20230615,111200,392450440,12780,12780,12780,12780,1
20230615,111100,392437660,12780,12780,12780,12780,1
20230615,111000,392424880,12780,12800,12800,12780,400
20230615,110900,387310130,12890,12890,12890,12800,471
20230615,110800,381280900,12890,12890,12890,12890,0
20230615,110700,381280900,12890,12890,12890,12890,0
20230615,110600,381280900,12890,12890,12890,12890,1
20230615,110500,381268010,12890,12890,12890,12890,0
20230615,110400,381268010,12890,12800,12900,12790,1056
20230615,110300,367747830,12800,12800,12800,12800,51
20230615,110200,367095030,12800,12800,12800,12800,1
20230615,110100,367082230,12800,12820,12820,12800,304
20230615,110000,363187390,12810,12810,12810,12810,1
20230615,105900,363174580,12810,12830,12830,12810,356
20230615,105800,358611750,12840,12840,12840,12840,10
20230615,105700,358483350,12840,12840,12840,12840,2
20230615,105600,358457670,12840,12840,12840,12840,4
20230615,105500,358406310,12840,12840,12840,12840,1
20230615,105400,358393470,12840,12820,12840,12810,624
20230615,105300,350397290,12820,12820,12820,12820,1
20230615,105200,350384470,12810,12810,12810,12810,1
20230615,105100,350371660,12810,12810,12810,12810,1
20230615,105000,350358850,12810,12850,12850,12810,847
20230615,104900,339486920,12870,12850,12870,12850,15
20230615,104800,339293890,12850,12850,12850,12850,5
20230615,104700,339229640,12910,12910,12910,12910,2
20230615,104600,339203820,12850,12850,12850,12850,1
20230615,104500,339190970,12850,12850,12850,12850,3
20230615,104400,339152420,12850,12900,12900,12850,992
20230615,104300,326390620,12900,12900,12900,12900,3
20230615,104200,326351920,12930,12930,12930,12930,100
20230615,104100,325058920,12930,12930,12930,12930,0
20230615,104000,325058920,12930,12930,12930,12930,1
20230615,103900,325045990,12930,12930,12930,12930,1
20230615,103800,325033060,12930,12960,12960,12930,21
20230615,103700,324761500,12960,12890,12960,12890,52
20230615,103600,324091150,12890,12890,12890,12890,1
20230615,103500,324078260,12890,12890,12890,12890,1
20230615,103400,324065370,12890,12910,12910,12890,30
20230615,103300,323678470,12930,12950,12950,12930,98
20230615,103200,322409770,12980,12980,12980,12980,0
20230615,103100,322409770,12980,12980,12980,12980,0
20230615,103000,322409770,12980,12980,12980,12980,0
20230615,102900,322409770,12980,12980,12980,12980,0
20230615,102800,322409770,12980,12980,12980,12980,0
20230615,102700,322409770,12980,12970,12980,12970,55
20230615,102600,321696400,12980,12980,12980,12980,0
20230615,102500,321696400,12980,12980,12980,12980,0
20230615,102400,321696400,12980,12980,12980,12980,0
20230615,102300,321696400,12980,12980,12980,12980,0
20230615,102200,321696400,12980,12980,12980,12980,105
20230615,102100,320333500,12980,12940,12980,12850,4667
20230615,102000,260128400,12950,12950,12950,12950,0
20230615,101900,260128400,12950,12950,12950,12950,0
20230615,101800,260128400,12950,12950,12950,12950,0
20230615,101700,260128400,12950,12950,12950,12950,2
20230615,101600,260102500,12980,12980,12980,12980,0
20230615,101500,260102500,12980,12980,12980,12980,0
20230615,101400,260102500,12980,12960,12980,12960,2
20230615,101300,260076560,12960,12960,12960,12960,3
20230615,101200,260037680,12960,12960,12960,12960,2
20230615,101100,260011760,12940,12940,12940,12940,1
20230615,101000,259998820,12940,12940,12940,12940,168
20230615,100900,257824900,12940,12950,12950,12940,12
20230615,100800,257669520,12980,12980,12980,12980,1
20230615,100700,257656540,12980,12980,12980,12980,0
20230615,100600,257656540,12980,12980,12980,12980,1
20230615,100500,257643560,12980,12980,12980,12980,1
20230615,100400,257630580,12980,12950,12980,12950,4
20230615,100300,257578710,12940,12940,12940,12940,4
20230615,100200,257526950,12930,12930,12930,12930,1
20230615,100100,257514020,12930,12920,12930,12920,81
20230615,100000,256467490,12920,12950,12950,12920,4
20230615,095900,256415780,12920,12920,12920,12920,1
20230615,095800,256402860,12920,12950,12950,12920,111
20230615,095700,254968710,12960,12990,12990,12920,3290
20230615,095600,212356650,12990,13010,13010,12990,152
20230615,095500,210380870,13000,13000,13000,13000,0
20230615,095400,210380870,13000,13010,13010,13000,250
20230615,095300,207130340,13020,13030,13030,13020,3
20230615,095200,207091270,13030,13040,13040,13030,5
20230615,095100,207026090,13050,13050,13050,13050,1
20230615,095000,207013040,13050,13010,13050,13000,8
20230615,094900,206908860,13000,13000,13000,13000,1
20230615,094800,206895860,13000,13040,13050,13000,11
20230615,094700,206752730,12990,13040,13040,12990,212
20230615,094600,203998800,13040,13040,13040,13040,11
20230615,094500,203855360,13040,13000,13040,13000,21
20230615,094400,203582160,13000,12990,13000,12990,65
20230615,094300,202737380,12990,12980,12990,12980,41
20230615,094200,202204890,12980,12990,12990,12980,23
20230615,094100,201906250,12980,12980,12980,12980,3
20230615,094000,201867310,12990,12990,12990,12990,2
20230615,093900,201841330,12970,12990,12990,12970,48
20230615,093800,201218670,12990,12980,12990,12970,222
20230615,093700,198337820,12990,12990,12990,12990,4
20230615,093600,198285860,12980,12990,12990,12980,205
20230615,093500,195624920,12990,12990,12990,12990,8
20230615,093400,195521000,12980,13000,13000,12980,572
20230615,093300,188090010,13000,13000,13000,13000,15
20230615,093200,187895010,12990,12990,12990,12980,1006
20230615,093100,174835270,13000,13000,13000,13000,176
20230615,093000,172547270,13000,13000,13000,13000,101
20230615,092900,171234270,13000,13040,13040,13000,242
20230615,092800,168088190,13000,12990,13000,12990,113
20230615,092700,166619200,12990,13000,13000,12990,443
20230615,092600,160863630,13000,13010,13050,13000,2153
20230615,092500,132871270,13010,13010,13010,13010,1
20230615,092400,132858260,13010,13090,13090,13010,501
20230615,092300,126339950,13090,13090,13090,13090,10
20230615,092200,126209050,13090,13090,13090,13090,0
20230615,092100,126209050,13090,13090,13090,13090,0
20230615,092000,126209050,13090,13010,13090,13010,29
20230615,091900,125831520,13010,13020,13030,13000,1067
20230615,091800,111955040,13010,13090,13090,13010,507
20230615,091700,105349750,13100,13100,13100,13100,0
20230615,091600,105349750,13100,13100,13100,13100,0
20230615,091500,105349750,13100,13100,13100,13100,2
20230615,091400,105323550,13100,13090,13100,13090,101
20230615,091300,104000550,13100,13100,13100,13000,799
20230615,091200,93592470,13100,13140,13140,13100,119
20230615,091100,92032810,13140,13140,13140,13140,3
20230615,091000,91993390,13140,13120,13140,13120,191
20230615,090900,89485650,13050,13050,13050,13050,301
20230615,090800,85557600,13050,13110,13110,13050,39
20230615,090700,85048420,13110,13110,13110,13110,11
20230615,090600,84904210,13110,13050,13120,13000,1049
20230615,090500,71256780,13050,13110,13110,13050,1102
20230615,090400,56859560,13160,13160,13160,13160,3
20230615,090300,56820080,13170,13170,13170,13100,817
20230615,090200,46113980,13170,13260,13260,13110,861
20230615,090100,34810270,13260,13180,13260,13130,754
20230615,090000,24871740,13190,13110,13190,13110,1894