KissMeData/084010/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195300,577576080,12750,12750,12750,12750,1044
20230615,195200,577576080,12750,12750,12750,12750,0
20230615,195100,577576080,12750,12750,12750,12750,0
20230615,195000,577576080,12750,12750,12750,12750,0
20230615,194900,577576080,12750,12750,12750,12750,0
20230615,194800,577576080,12750,12750,12750,12750,0
20230615,194700,577576080,12750,12750,12750,12750,0
20230615,194600,577576080,12750,12750,12750,12750,0
20230615,194500,577576080,12750,12750,12750,12750,0
20230615,194400,577576080,12750,12750,12750,12750,0
20230615,194300,577576080,12750,12750,12750,12750,0
20230615,194200,577576080,12750,12750,12750,12750,0
20230615,194100,577576080,12750,12750,12750,12750,0
20230615,194000,577576080,12750,12750,12750,12750,0
20230615,193900,577576080,12750,12750,12750,12750,0
20230615,193800,577576080,12750,12750,12750,12750,0
20230615,193700,577576080,12750,12750,12750,12750,0
20230615,193600,577576080,12750,12750,12750,12750,0
20230615,193500,577576080,12750,12750,12750,12750,0
20230615,193400,577576080,12750,12750,12750,12750,0
20230615,193300,577576080,12750,12750,12750,12750,0
20230615,193200,577576080,12750,12750,12750,12750,0
20230615,193100,577576080,12750,12750,12750,12750,0
20230615,193000,577576080,12750,12750,12750,12750,0
20230615,192900,577576080,12750,12750,12750,12750,0
20230615,192800,577576080,12750,12750,12750,12750,0
20230615,192700,577576080,12750,12750,12750,12750,0
20230615,192600,577576080,12750,12750,12750,12750,0
20230615,192500,577576080,12750,12750,12750,12750,0
20230615,192400,577576080,12750,12750,12750,12750,0
20230615,192300,577576080,12750,12750,12750,12750,1044
20230615,192200,577576080,12750,12750,12750,12750,0
20230615,192100,577576080,12750,12750,12750,12750,0
20230615,192000,577576080,12750,12750,12750,12750,0
20230615,191900,577576080,12750,12750,12750,12750,0
20230615,191800,577576080,12750,12750,12750,12750,0
20230615,191700,577576080,12750,12750,12750,12750,0
20230615,191600,577576080,12750,12750,12750,12750,0
20230615,191500,577576080,12750,12750,12750,12750,0
20230615,191400,577576080,12750,12750,12750,12750,0
20230615,191300,577576080,12750,12750,12750,12750,0
20230615,191200,577576080,12750,12750,12750,12750,0
20230615,191100,577576080,12750,12750,12750,12750,0
20230615,191000,577576080,12750,12750,12750,12750,0
20230615,190900,577576080,12750,12750,12750,12750,0
20230615,190800,577576080,12750,12750,12750,12750,0
20230615,190700,577576080,12750,12750,12750,12750,0
20230615,190600,577576080,12750,12750,12750,12750,0
20230615,190500,577576080,12750,12750,12750,12750,0
20230615,190400,577576080,12750,12750,12750,12750,0
20230615,190300,577576080,12750,12750,12750,12750,0
20230615,190200,577576080,12750,12750,12750,12750,0
20230615,190100,577576080,12750,12750,12750,12750,0
20230615,190000,577576080,12750,12750,12750,12750,0
20230615,185900,577576080,12750,12750,12750,12750,0
20230615,185800,577576080,12750,12750,12750,12750,0
20230615,185700,577576080,12750,12750,12750,12750,0
20230615,185600,577576080,12750,12750,12750,12750,0
20230615,185500,577576080,12750,12750,12750,12750,0
20230615,185400,577576080,12750,12750,12750,12750,0
20230615,185300,577576080,12750,12750,12750,12750,1044
20230615,185200,577576080,12750,12750,12750,12750,0
20230615,185100,577576080,12750,12750,12750,12750,0
20230615,185000,577576080,12750,12750,12750,12750,0
20230615,184900,577576080,12750,12750,12750,12750,0
20230615,184800,577576080,12750,12750,12750,12750,0
20230615,184700,577576080,12750,12750,12750,12750,0
20230615,184600,577576080,12750,12750,12750,12750,0
20230615,184500,577576080,12750,12750,12750,12750,0
20230615,184400,577576080,12750,12750,12750,12750,0
20230615,184300,577576080,12750,12750,12750,12750,0
20230615,184200,577576080,12750,12750,12750,12750,0
20230615,184100,577576080,12750,12750,12750,12750,0
20230615,184000,577576080,12750,12750,12750,12750,0
20230615,183900,577576080,12750,12750,12750,12750,0
20230615,183800,577576080,12750,12750,12750,12750,0
20230615,183700,577576080,12750,12750,12750,12750,0
20230615,183600,577576080,12750,12750,12750,12750,0
20230615,183500,577576080,12750,12750,12750,12750,0
20230615,183400,577576080,12750,12750,12750,12750,0
20230615,183300,577576080,12750,12750,12750,12750,0
20230615,183200,577576080,12750,12750,12750,12750,0
20230615,183100,577576080,12750,12750,12750,12750,0
20230615,183000,577576080,12750,12750,12750,12750,0
20230615,182900,577576080,12750,12750,12750,12750,0
20230615,182800,577576080,12750,12750,12750,12750,0
20230615,182700,577576080,12750,12750,12750,12750,0
20230615,182600,577576080,12750,12750,12750,12750,0
20230615,182500,577576080,12750,12750,12750,12750,0
20230615,182400,577576080,12750,12750,12750,12750,0
20230615,182300,577576080,12750,12750,12750,12750,1044
20230615,182200,577576080,12750,12750,12750,12750,0
20230615,182100,577576080,12750,12750,12750,12750,0
20230615,182000,577576080,12750,12750,12750,12750,0
20230615,181900,577576080,12750,12750,12750,12750,0
20230615,181800,577576080,12750,12750,12750,12750,0
20230615,181700,577576080,12750,12750,12750,12750,0
20230615,181600,577576080,12750,12750,12750,12750,0
20230615,181500,577576080,12750,12750,12750,12750,0
20230615,181400,577576080,12750,12750,12750,12750,0
20230615,181300,577576080,12750,12750,12750,12750,0
20230615,181200,577576080,12750,12750,12750,12750,0
20230615,181100,577576080,12750,12750,12750,12750,0
20230615,181000,577576080,12750,12750,12750,12750,0
20230615,180900,577576080,12750,12750,12750,12750,0
20230615,180800,577576080,12750,12750,12750,12750,0
20230615,180700,577576080,12750,12750,12750,12750,0
20230615,180600,577576080,12750,12750,12750,12750,0
20230615,180500,577576080,12750,12750,12750,12750,0
20230615,180400,577576080,12750,12750,12750,12750,0
20230615,180300,577576080,12750,12750,12750,12750,0
20230615,180200,577576080,12750,12750,12750,12750,0
20230615,180100,577576080,12750,12750,12750,12750,0
20230615,180000,577576080,12750,12750,12750,12750,0
20230615,175900,577576080,12750,12750,12750,12750,0
20230615,175800,577576080,12750,12750,12750,12750,0
20230615,175700,577576080,12750,12750,12750,12750,0
20230615,175600,577576080,12750,12750,12750,12750,0
20230615,175500,577576080,12750,12750,12750,12750,0
20230615,175400,577576080,12750,12750,12750,12750,0
20230615,175300,577576080,12750,12750,12750,12750,1044
20230615,175200,577576080,12750,12750,12750,12750,0
20230615,175100,577576080,12750,12750,12750,12750,0
20230615,175000,577576080,12750,12750,12750,12750,0
20230615,174900,577576080,12750,12750,12750,12750,0
20230615,174800,577576080,12750,12750,12750,12750,0
20230615,174700,577576080,12750,12750,12750,12750,0
20230615,174600,577576080,12750,12750,12750,12750,0
20230615,174500,577576080,12750,12750,12750,12750,0
20230615,174400,577576080,12750,12750,12750,12750,0
20230615,174300,577576080,12750,12750,12750,12750,0
20230615,174200,577576080,12750,12750,12750,12750,0
20230615,174100,577576080,12750,12750,12750,12750,0
20230615,174000,577576080,12750,12750,12750,12750,0
20230615,173900,577576080,12750,12750,12750,12750,0
20230615,173800,577576080,12750,12750,12750,12750,0
20230615,173700,577576080,12750,12750,12750,12750,0
20230615,173600,577576080,12750,12750,12750,12750,0
20230615,173500,577576080,12750,12750,12750,12750,0
20230615,173400,577576080,12750,12750,12750,12750,0
20230615,173300,577576080,12750,12750,12750,12750,0
20230615,173200,577576080,12750,12750,12750,12750,0
20230615,173100,577576080,12750,12750,12750,12750,0
20230615,173000,577576080,12750,12750,12750,12750,0
20230615,172900,577576080,12750,12750,12750,12750,0
20230615,172800,577576080,12750,12750,12750,12750,0
20230615,172700,577576080,12750,12750,12750,12750,0
20230615,172600,577576080,12750,12750,12750,12750,0
20230615,172500,577576080,12750,12750,12750,12750,0
20230615,172400,577576080,12750,12750,12750,12750,0
20230615,172300,577576080,12750,12750,12750,12750,1044
20230615,172200,577576080,12750,12750,12750,12750,0
20230615,172100,577576080,12750,12750,12750,12750,0
20230615,172000,577576080,12750,12750,12750,12750,0
20230615,171900,577576080,12750,12750,12750,12750,0
20230615,171800,577576080,12750,12750,12750,12750,0
20230615,171700,577576080,12750,12750,12750,12750,0
20230615,171600,577576080,12750,12750,12750,12750,0
20230615,171500,577576080,12750,12750,12750,12750,0
20230615,171400,577576080,12750,12750,12750,12750,0
20230615,171300,577576080,12750,12750,12750,12750,0
20230615,171200,577576080,12750,12750,12750,12750,0
20230615,171100,577576080,12750,12750,12750,12750,0
20230615,171000,577576080,12750,12750,12750,12750,0
20230615,170900,577576080,12750,12750,12750,12750,0
20230615,170800,577576080,12750,12750,12750,12750,0
20230615,170700,577576080,12750,12750,12750,12750,0
20230615,170600,577576080,12750,12750,12750,12750,0
20230615,170500,577576080,12750,12750,12750,12750,0
20230615,170400,577576080,12750,12750,12750,12750,0
20230615,170300,577576080,12750,12750,12750,12750,0
20230615,170200,577576080,12750,12750,12750,12750,0
20230615,170100,577576080,12750,12750,12750,12750,0
20230615,170000,577576080,12750,12750,12750,12750,0
20230615,165900,577576080,12750,12750,12750,12750,0
20230615,165800,577576080,12750,12750,12750,12750,0
20230615,165700,577576080,12750,12750,12750,12750,0
20230615,165600,577576080,12750,12750,12750,12750,0
20230615,165500,577576080,12750,12750,12750,12750,0
20230615,165400,577576080,12750,12750,12750,12750,0
20230615,165300,577576080,12750,12750,12750,12750,1044
20230615,165200,577576080,12750,12750,12750,12750,0
20230615,165100,577576080,12750,12750,12750,12750,0
20230615,165000,577576080,12750,12750,12750,12750,0
20230615,164900,577576080,12750,12750,12750,12750,0
20230615,164800,577576080,12750,12750,12750,12750,0
20230615,164700,577576080,12750,12750,12750,12750,0
20230615,164600,577576080,12750,12750,12750,12750,0
20230615,164500,577576080,12750,12750,12750,12750,0
20230615,164400,577576080,12750,12750,12750,12750,0
20230615,164300,577576080,12750,12750,12750,12750,0
20230615,164200,577576080,12750,12750,12750,12750,0
20230615,164100,577576080,12750,12750,12750,12750,0
20230615,164000,577576080,12750,12750,12750,12750,0
20230615,163900,577576080,12750,12750,12750,12750,0
20230615,163800,577576080,12750,12750,12750,12750,0
20230615,163700,577576080,12750,12750,12750,12750,0
20230615,163600,577576080,12750,12750,12750,12750,0
20230615,163500,577576080,12750,12750,12750,12750,0
20230615,163400,577576080,12750,12750,12750,12750,0
20230615,163300,577576080,12750,12750,12750,12750,0
20230615,163200,577576080,12750,12750,12750,12750,0
20230615,163100,577576080,12750,12750,12750,12750,0
20230615,163000,577576080,12750,12750,12750,12750,0
20230615,162900,577576080,12750,12750,12750,12750,0
20230615,162800,577576080,12750,12750,12750,12750,0
20230615,162700,577576080,12750,12750,12750,12750,0
20230615,162600,577576080,12750,12750,12750,12750,0
20230615,162500,577576080,12750,12750,12750,12750,0
20230615,162400,577576080,12750,12750,12750,12750,0
20230615,162300,577576080,12750,12750,12750,12750,1044
20230615,162200,577576080,12750,12750,12750,12750,0
20230615,162100,577576080,12750,12750,12750,12750,0
20230615,162000,577576080,12750,12750,12750,12750,0
20230615,161900,577576080,12750,12750,12750,12750,0
20230615,161800,577576080,12750,12750,12750,12750,0
20230615,161700,577576080,12750,12750,12750,12750,0
20230615,161600,577576080,12750,12750,12750,12750,0
20230615,161500,577576080,12750,12750,12750,12750,0
20230615,161400,577576080,12750,12750,12750,12750,0
20230615,161300,577576080,12750,12750,12750,12750,0
20230615,161200,577576080,12750,12750,12750,12750,0
20230615,161100,577576080,12750,12750,12750,12750,0
20230615,161000,577576080,12750,12750,12750,12750,0
20230615,160900,577576080,12750,12750,12750,12750,0
20230615,160800,577576080,12750,12750,12750,12750,0
20230615,160700,577576080,12750,12750,12750,12750,0
20230615,160600,577576080,12750,12750,12750,12750,0
20230615,160500,577576080,12750,12750,12750,12750,0
20230615,160400,577576080,12750,12750,12750,12750,0
20230615,160300,577576080,12750,12750,12750,12750,0
20230615,160200,577576080,12750,12750,12750,12750,0
20230615,160100,577576080,12750,12750,12750,12750,0
20230615,160000,577576080,12750,12750,12750,12750,0
20230615,155900,577576080,12750,12750,12750,12750,0
20230615,155800,577576080,12750,12750,12750,12750,0
20230615,155700,577576080,12750,12750,12750,12750,0
20230615,155600,577576080,12750,12750,12750,12750,0
20230615,155500,577576080,12750,12750,12750,12750,0
20230615,155400,577576080,12750,12750,12750,12750,0
20230615,155300,577576080,12750,12750,12750,12750,1044
20230615,155200,577576080,12750,12750,12750,12750,0
20230615,155100,577576080,12750,12750,12750,12750,0
20230615,155000,577576080,12750,12750,12750,12750,0
20230615,154900,577576080,12750,12750,12750,12750,0
20230615,154800,577576080,12750,12750,12750,12750,0
20230615,154700,577576080,12750,12750,12750,12750,0
20230615,154600,577576080,12750,12750,12750,12750,0
20230615,154500,577576080,12750,12750,12750,12750,0
20230615,154400,577576080,12750,12750,12750,12750,0
20230615,154300,577576080,12750,12750,12750,12750,0
20230615,154200,577576080,12750,12750,12750,12750,0
20230615,154100,577576080,12750,12750,12750,12750,0
20230615,154000,577576080,12750,12750,12750,12750,0
20230615,153900,577576080,12750,12750,12750,12750,0
20230615,153800,577576080,12750,12750,12750,12750,0
20230615,153700,577576080,12750,12750,12750,12750,0
20230615,153600,577576080,12750,12750,12750,12750,0
20230615,153500,577576080,12750,12750,12750,12750,0
20230615,153400,577576080,12750,12750,12750,12750,0
20230615,153300,577576080,12750,12750,12750,12750,0
20230615,153200,577576080,12750,12750,12750,12750,0
20230615,153100,577576080,12750,12750,12750,12750,0
20230615,153000,577576080,12750,12750,12750,12750,1044
20230615,152900,564265080,12780,12780,12780,12780,0
20230615,152800,564265080,12780,12780,12780,12780,0
20230615,152700,564265080,12780,12780,12780,12780,0
20230615,152600,564265080,12780,12780,12780,12780,0
20230615,152500,564265080,12780,12780,12780,12780,0
20230615,152400,564265080,12780,12780,12780,12780,0
20230615,152300,564265080,12780,12780,12780,12780,0
20230615,152200,564265080,12780,12780,12780,12780,0
20230615,152100,564265080,12780,12780,12780,12780,0
20230615,152000,564265080,12780,12780,12780,12780,0
20230615,151900,564265080,12780,12790,12790,12780,17
20230615,151800,564047660,12790,12790,12790,12790,2
20230615,151700,564022080,12750,12750,12750,12750,0
20230615,151600,564022080,12750,12750,12750,12750,0
20230615,151500,564022080,12750,12780,12800,12750,231
20230615,151400,561073120,12750,12750,12780,12750,129
20230615,151300,559428280,12750,12750,12750,12750,560
20230615,151200,552288280,12750,12760,12760,12750,118
20230615,151100,550783770,12750,12750,12750,12750,0
20230615,151000,550783770,12750,12750,12750,12750,120
20230615,150900,549253770,12800,12760,12800,12750,145
20230615,150800,547404940,12750,12750,12750,12750,0
20230615,150700,547404940,12750,12760,12760,12750,118
20230615,150600,545900430,12720,12720,12720,12720,0
20230615,150500,545900430,12720,12730,12730,12720,210
20230615,150400,543227740,12730,12740,12740,12730,27
20230615,150300,542884020,12720,12720,12720,12720,0
20230615,150200,542884020,12720,12730,12730,12720,988
20230615,150100,530307950,12730,12740,12740,12730,296
20230615,150000,526539580,12750,12760,12760,12750,53
20230615,145900,525863320,12760,12760,12760,12760,34
20230615,145800,525429480,12750,12750,12750,12750,2
20230615,145700,525403980,12750,12750,12750,12750,142
20230615,145600,523593480,12760,12760,12760,12760,72
20230615,145500,522674760,12760,12760,12760,12760,37
20230615,145400,522202640,12760,12760,12760,12760,99
20230615,145300,520939400,12760,12760,12760,12760,56
20230615,145200,520224840,12760,12760,12760,12760,61
20230615,145100,519446480,12750,12750,12760,12750,71
20230615,145000,518541150,12750,12740,12750,12740,122
20230615,144900,516985780,12740,12760,12760,12740,103
20230615,144800,515672830,12760,12790,12790,12760,89
20230615,144700,514536020,12760,12760,12760,12760,30
20230615,144600,514153220,12760,12760,12760,12760,158
20230615,144500,512137140,12760,12770,12770,12760,52
20230615,144400,511473250,12770,12770,12770,12770,146
20230615,144300,509608830,12780,12780,12780,12780,77
20230615,144200,508624770,12780,12780,12780,12780,36
20230615,144100,508164690,12710,12710,12710,12710,0
20230615,144000,508164690,12710,12790,12800,12710,429
20230615,143900,502700720,12790,12790,12790,12790,118
20230615,143800,501191500,12780,12780,12780,12780,62
20230615,143700,500399140,12780,12790,12790,12780,145
20230615,143600,498545310,12790,12790,12790,12790,27
20230615,143500,498199980,12740,12740,12740,12740,0
20230615,143400,498199980,12740,12730,12740,12730,336
20230615,143300,493919430,12730,12730,12730,12730,146
20230615,143200,492060850,12730,12730,12730,12730,80
20230615,143100,491042450,12730,12730,12730,12730,4
20230615,143000,490991530,12720,12720,12720,12720,118
20230615,142900,489490570,12720,12730,12730,12720,191
20230615,142800,487060280,12730,12720,12730,12720,153
20230615,142700,485113760,12720,12720,12720,12720,0
20230615,142600,485113760,12720,12730,12730,12720,140
20230615,142500,483332240,12730,12730,12730,12730,101
20230615,142400,482046510,12730,12730,12730,12730,45
20230615,142300,481473660,12720,12740,12740,12720,224
20230615,142200,478622900,12720,12720,12720,12720,170
20230615,142100,476460500,12710,12710,12710,12710,0
20230615,142000,476460500,12710,12730,12730,12710,179
20230615,141900,474183520,12730,12730,12730,12730,117
20230615,141800,472694110,12740,12740,12740,12740,72
20230615,141700,471776830,12740,12730,12740,12720,157
20230615,141600,469778710,12720,12730,12730,12720,154
20230615,141500,467819470,12720,12720,12720,12720,117
20230615,141400,466331230,12720,12730,12730,12720,151
20230615,141300,464410140,12730,12730,12730,12730,37
20230615,141200,463939130,12730,12730,12730,12730,72
20230615,141100,463022570,12730,12730,12740,12730,195
20230615,141000,460539860,12740,12730,12740,12730,226
20230615,140900,457661790,12720,12720,12720,12720,0
20230615,140800,457661790,12720,12740,12740,12720,113
20230615,140700,456222410,12740,12740,12740,12740,271
20230615,140600,452769870,12740,12750,12750,12740,221
20230615,140500,449953610,12750,12750,12750,12740,222
20230615,140400,447124250,12760,12760,12760,12760,37
20230615,140300,446652130,12740,12740,12740,12740,0
20230615,140200,446652130,12740,12770,12770,12740,114
20230615,140100,445198680,12770,12780,12780,12770,72
20230615,140000,444278880,12780,12780,12780,12780,73
20230615,135900,443345940,12790,12750,12790,12750,160
20230615,135800,441304100,12790,12800,12800,12790,108
20230615,135700,439922060,12800,12800,12800,12800,36
20230615,135600,439461260,12800,12810,12810,12800,67
20230615,135500,438603360,12750,12760,12760,12750,115
20230615,135400,437136360,12760,12720,12760,12720,881
20230615,135300,425913560,12710,12710,12710,12710,188
20230615,135200,423524080,12710,12720,12720,12710,114
20230615,135100,422075130,12710,12710,12710,12710,0
20230615,135000,422075130,12710,12710,12710,12710,0
20230615,134900,422075130,12710,12710,12710,12710,114
20230615,134800,420626190,12700,12700,12700,12700,0
20230615,134700,420626190,12700,12700,12700,12700,170
20230615,134600,418467190,12700,12700,12700,12700,114
20230615,134500,417019390,12700,12700,12700,12700,300
20230615,134400,413209390,12700,12700,12700,12700,1
20230615,134300,413196690,12700,12710,12710,12700,113
20230615,134200,411761430,12700,12700,12700,12700,0
20230615,134100,411761430,12700,12700,12700,12700,0
20230615,134000,411761430,12700,12710,12710,12700,125
20230615,133900,410172870,12710,12710,12710,12710,7
20230615,133800,410083900,12710,12720,12720,12710,9
20230615,133700,409969490,12710,12710,12710,12710,120
20230615,133600,408444290,12710,12710,12710,12710,7
20230615,133500,408355320,12710,12710,12710,12710,7
20230615,133400,408266350,12710,12710,12710,12710,121
20230615,133300,406728440,12720,12710,12720,12710,41
20230615,133200,406207210,12710,12710,12710,12710,2
20230615,133100,406181790,12710,12710,12710,12710,114
20230615,133000,404732850,12720,12720,12720,12720,0
20230615,132900,404732850,12720,12720,12720,12720,0
20230615,132800,404732850,12720,12720,12720,12710,123
20230615,132700,403169420,12710,12710,12710,12710,0
20230615,132600,403169420,12710,12710,12710,12710,0
20230615,132500,403169420,12710,12710,12710,12710,114
20230615,132400,401720480,12710,12710,12710,12710,7
20230615,132300,401631510,12710,12710,12710,12710,0
20230615,132200,401631510,12710,12700,12710,12700,141
20230615,132100,399840630,12700,12700,12700,12700,8
20230615,132000,399739030,12700,12710,12710,12700,190
20230615,131900,397324210,12710,12710,12710,12710,8
20230615,131800,397222530,12700,12700,12700,12700,263
20230615,131700,393882430,12700,12700,12700,12700,0
20230615,131600,393882430,12700,12700,12700,12700,0
20230615,131500,393882430,12700,12710,12710,12700,114
20230615,131400,392434620,12700,12700,12700,12700,0
20230615,131300,392434620,12700,12700,12700,12700,0
20230615,131200,392434620,12700,12700,12700,12700,114
20230615,131100,390986820,12700,12700,12700,12700,0
20230615,131000,390986820,12700,12700,12700,12700,0
20230615,130900,390986820,12700,12700,12700,12700,113
20230615,130800,389551720,12700,12700,12700,12700,0
20230615,130700,389551720,12700,12700,12700,12700,0
20230615,130600,389551720,12700,12710,12710,12700,114
20230615,130500,388103870,12720,12720,12720,12720,0
20230615,130400,388103870,12720,12720,12720,12720,5
20230615,130300,388040270,12710,12710,12710,12710,509
20230615,130200,381570880,12710,12710,12710,12710,0
20230615,130100,381570880,12710,12710,12710,12710,0
20230615,130000,381570880,12710,12710,12710,12710,114
20230615,125900,380121940,12710,12710,12710,12710,0
20230615,125800,380121940,12710,12710,12720,12710,71
20230615,125700,379218900,12730,12710,12730,12700,138
20230615,125600,377465330,12730,12730,12730,12730,1
20230615,125500,377452600,12730,12730,12730,12730,0
20230615,125400,377452600,12730,12710,12730,12700,261
20230615,125300,374136740,12710,12710,12710,12710,4081
20230615,125200,322267230,12710,12710,12710,12710,0
20230615,125100,322267230,12710,12720,12720,12710,114
20230615,125000,320817990,12710,12710,12710,12710,0
20230615,124900,320817990,12710,12710,12710,12710,0
20230615,124800,320817990,12710,12730,12730,12710,215
20230615,124700,318085320,12710,12710,12710,12710,0
20230615,124600,318085320,12710,12710,12710,12710,0
20230615,124500,318085320,12710,12710,12710,12710,113
20230615,124400,316649090,12720,12720,12720,12720,40
20230615,124300,316140290,12730,12730,12730,12730,100
20230615,124200,314867290,12720,12720,12720,12720,831
20230615,124100,304296970,12720,12720,12720,12720,114
20230615,124000,302846890,12730,12730,12730,12730,10
20230615,123900,302719590,12720,12720,12720,12720,0
20230615,123800,302719590,12720,12720,12720,12720,113
20230615,123700,301282230,12730,12730,12730,12730,191
20230615,123600,298850800,12730,12730,12730,12730,7
20230615,123500,298761690,12720,12720,12720,12720,114
20230615,123400,297311610,12730,12730,12730,12730,30
20230615,123300,296929710,12720,12720,12720,12720,0
20230615,123200,296929710,12720,12720,12720,12720,114
20230615,123100,295479630,12730,12730,12730,12730,0
20230615,123000,295479630,12730,12730,12730,12730,0
20230615,122900,295479630,12730,12720,12730,12720,133
20230615,122800,293787670,12720,12720,12720,12720,282
20230615,122700,290200630,12730,12730,12730,12730,4
20230615,122600,290149710,12730,12730,12730,12730,525
20230615,122500,283466460,12730,12730,12730,12730,0
20230615,122400,283466460,12730,12730,12730,12730,100
20230615,122300,282193460,12730,12730,12730,12730,1345
20230615,122200,265071610,12730,12730,12730,12730,0
20230615,122100,265071610,12730,12730,12730,12730,26
20230615,122000,264740630,12730,12740,12740,12730,166
20230615,121900,262626920,12740,12740,12740,12740,0
20230615,121800,262626920,12740,12740,12740,12740,0
20230615,121700,262626920,12740,12740,12740,12740,194
20230615,121600,260155360,12740,12740,12740,12740,1
20230615,121500,260142620,12730,12730,12730,12730,1
20230615,121400,260129890,12730,12730,12730,12730,114
20230615,121300,258678670,12730,12730,12730,12730,1
20230615,121200,258665940,12730,12730,12730,12730,29
20230615,121100,258296770,12730,12730,12730,12730,115
20230615,121000,256832820,12730,12740,12740,12730,819
20230615,120900,246398810,12740,12740,12740,12740,0
20230615,120800,246398810,12740,12750,12750,12740,114
20230615,120700,244946430,12760,12760,12760,12760,5
20230615,120600,244882630,12740,12740,12740,12740,0
20230615,120500,244882630,12740,12740,12740,12740,0
20230615,120400,244882630,12740,12750,12750,12740,222
20230615,120300,242054150,12740,12740,12740,12740,0
20230615,120200,242054150,12740,12740,12740,12740,0
20230615,120100,242054150,12740,12750,12750,12740,114
20230615,120000,240601630,12740,12740,12740,12740,5
20230615,115900,240537930,12740,12740,12740,12740,0
20230615,115800,240537930,12740,12750,12750,12740,114
20230615,115700,239085540,12740,12740,12740,12740,0
20230615,115600,239085540,12740,12740,12740,12740,0
20230615,115500,239085540,12740,12740,12740,12740,113
20230615,115400,237645920,12740,12740,12740,12740,0
20230615,115300,237645920,12740,12740,12740,12740,0
20230615,115200,237645920,12740,12740,12740,12740,114
20230615,115100,236193560,12740,12740,12740,12740,0
20230615,115000,236193560,12740,12740,12740,12740,0
20230615,114900,236193560,12740,12740,12740,12740,114
20230615,114800,234741200,12740,12740,12740,12740,0
20230615,114700,234741200,12740,12740,12740,12740,300
20230615,114600,230919200,12740,12740,12740,12740,113
20230615,114500,229479580,12740,12740,12740,12740,0
20230615,114400,229479580,12740,12740,12740,12740,0
20230615,114300,229479580,12740,12750,12750,12740,114
20230615,114200,228026980,12740,12740,12740,12740,0
20230615,114100,228026980,12740,12740,12740,12740,0
20230615,114000,228026980,12740,12750,12750,12740,113
20230615,113900,226586890,12750,12750,12750,12750,10
20230615,113800,226459390,12760,12760,12760,12760,10
20230615,113700,226331790,12750,12750,12750,12750,114
20230615,113600,224878290,12750,12750,12750,12750,0
20230615,113500,224878290,12750,12760,12760,12750,2126
20230615,113400,197765480,12760,12770,12770,12760,437
20230615,113300,192187360,12760,12760,12760,12760,0
20230615,113200,192187360,12760,12760,12760,12760,0
20230615,113100,192187360,12760,12760,12760,12760,149
20230615,113000,190286120,12760,12760,12760,12760,0
20230615,112900,190286120,12760,12760,12760,12760,79
20230615,112800,189278080,12760,12760,12760,12760,0
20230615,112700,189278080,12760,12790,12790,12760,114
20230615,112600,187820230,12790,12790,12790,12790,0
20230615,112500,187820230,12790,12790,12790,12790,0
20230615,112400,187820230,12790,12790,12790,12790,114
20230615,112300,186362170,12820,12820,12820,12820,3
20230615,112200,186323710,12790,12790,12790,12790,0
20230615,112100,186323710,12790,12820,12820,12790,114
20230615,112000,184865520,12820,12820,12820,12820,0
20230615,111900,184865520,12820,12800,12820,12800,15
20230615,111800,184673340,12820,12760,12820,12760,265
20230615,111700,181291880,12760,12760,12760,12760,0
20230615,111600,181291880,12760,12760,12760,12760,0
20230615,111500,181291880,12760,12770,12770,12760,113
20230615,111400,179849990,12760,12760,12760,12760,0
20230615,111300,179849990,12760,12760,12760,12760,0
20230615,111200,179849990,12760,12770,12770,12760,114
20230615,111100,178395220,12770,12770,12770,12770,367
20230615,111000,173708630,12770,12770,12770,12770,0
20230615,110900,173708630,12770,12770,12770,12770,114
20230615,110800,172252850,12770,12770,12770,12770,0
20230615,110700,172252850,12770,12770,12770,12770,0
20230615,110600,172252850,12770,12770,12770,12770,113
20230615,110500,170809840,12780,12780,12780,12780,0
20230615,110400,170809840,12780,12780,12780,12780,163
20230615,110300,168726700,12780,12780,12780,12780,520
20230615,110200,162081100,12780,12780,12780,12780,0
20230615,110100,162081100,12780,12780,12780,12780,0
20230615,110000,162081100,12780,12780,12780,12780,166
20230615,105900,159959620,12770,12770,12770,12770,0
20230615,105800,159959620,12770,12770,12770,12770,0
20230615,105700,159959620,12770,12770,12770,12770,113
20230615,105600,158516610,12770,12770,12770,12770,0
20230615,105500,158516610,12770,12770,12770,12770,0
20230615,105400,158516610,12770,12790,12790,12770,193
20230615,105300,156048280,12790,12790,12790,12790,0
20230615,105200,156048280,12790,12790,12790,12790,0
20230615,105100,156048280,12790,12790,12790,12790,0
20230615,105000,156048280,12790,12820,12820,12790,123
20230615,104900,154474810,12820,12820,12820,12820,0
20230615,104800,154474810,12820,12820,12820,12820,25
20230615,104700,154154310,12760,12770,12770,12760,115
20230615,104600,152686860,12760,12760,12760,12760,0
20230615,104500,152686860,12760,12760,12760,12760,0
20230615,104400,152686860,12760,12770,12770,12760,114
20230615,104300,151231120,12770,12770,12770,12770,0
20230615,104200,151231120,12770,12770,12770,12770,0
20230615,104100,151231120,12770,12770,12770,12770,310
20230615,104000,147272420,12770,12770,12770,12770,0
20230615,103900,147272420,12770,12780,12780,12770,500
20230615,103800,140885140,12780,12790,12790,12780,114
20230615,103700,139428170,12780,12780,12780,12780,0
20230615,103600,139428170,12780,12780,12780,12780,0
20230615,103500,139428170,12780,12780,12780,12780,114
20230615,103400,137971250,12780,12780,12780,12780,0
20230615,103300,137971250,12780,12780,12780,12780,0
20230615,103200,137971250,12780,12800,12800,12780,113
20230615,103100,136526630,12800,12800,12800,12800,7
20230615,103000,136437030,12790,12790,12790,12790,8
20230615,102900,136334710,12790,12790,12790,12790,114
20230615,102800,134876650,12770,12770,12770,12770,0
20230615,102700,134876650,12770,12770,12770,12770,0
20230615,102600,134876650,12770,12790,12830,12770,413
20230615,102500,129597160,12790,12790,12790,12790,122
20230615,102400,128036780,12790,12790,12790,12790,100
20230615,102300,126757780,12790,12800,12800,12790,313
20230615,102200,122751500,12830,12830,12830,12800,201
20230615,102100,120178640,12800,12800,12800,12800,21
20230615,102000,119909840,12800,12800,12800,12800,114
20230615,101900,118450640,12800,12800,12800,12800,0
20230615,101800,118450640,12800,12800,12800,12800,0
20230615,101700,118450640,12800,12800,12800,12800,113
20230615,101600,117004240,12800,12800,12800,12800,388
20230615,101500,112037840,12800,12800,12800,12800,4
20230615,101400,111986640,12800,12800,12800,12800,0
20230615,101300,111986640,12800,12810,12810,12800,114
20230615,101200,110526840,12800,12810,12810,12800,564
20230615,101100,103302010,12800,12830,12830,12800,1821
20230615,101000,79966640,12830,12850,12850,12830,115
20230615,100900,78491160,12840,12870,12870,12840,2614
20230615,100800,44895900,12870,12870,12870,12870,0
20230615,100700,44895900,12870,12880,12880,12870,113
20230615,100600,43441350,12880,12880,12880,12880,0
20230615,100500,43441350,12880,12880,12880,12880,0
20230615,100400,43441350,12880,12880,12880,12880,114
20230615,100300,41973030,12880,12880,12880,12880,0
20230615,100200,41973030,12880,12880,12880,12880,0
20230615,100100,41973030,12880,12880,12880,12880,114
20230615,100000,40504710,12910,12910,12910,12910,0
20230615,095900,40504710,12910,12910,12910,12910,51
20230615,095800,39846300,12910,12880,12910,12870,114
20230615,095700,38378400,12880,12880,12880,12880,50
20230615,095600,37734400,12880,12880,12880,12880,0
20230615,095500,37734400,12880,12880,12880,12880,114
20230615,095400,36266080,12880,12880,12880,12880,0
20230615,095300,36266080,12880,12880,12880,12880,0
20230615,095200,36266080,12880,12880,12880,12880,113
20230615,095100,34810640,12880,12880,12880,12880,0
20230615,095000,34810640,12880,12880,12880,12880,1
20230615,094900,34797760,12880,12880,12880,12880,114
20230615,094800,33329440,12910,12910,12910,12910,98
20230615,094700,32064260,12910,12910,12910,12910,0
20230615,094600,32064260,12910,12910,12910,12910,205
20230615,094500,29417710,12940,12940,12940,12940,1
20230615,094400,29404770,12880,12880,12880,12880,0
20230615,094300,29404770,12880,12890,12890,12880,113
20230615,094200,27948430,12890,12890,12890,12890,0
20230615,094100,27948430,12890,12910,12910,12890,700
20230615,094000,18920410,12900,12920,12920,12900,114
20230615,093900,17447790,12940,12930,12940,12930,92
20230615,093800,16257390,12920,12920,12920,12920,10
20230615,093700,16128190,12920,12920,12920,12920,0
20230615,093600,16128190,12920,12930,12930,12920,114
20230615,093500,14654930,12930,12930,12930,12920,27
20230615,093400,14306070,12930,12930,12930,12920,45
20230615,093300,13724620,12920,12920,12920,12920,113
20230615,093200,12264660,12930,12930,12930,12930,0
20230615,093100,12264660,12930,12930,12930,12930,41
20230615,093000,11734530,12930,12950,12950,12930,114
20230615,092900,10259580,12960,12960,12960,12960,1
20230615,092800,10246620,12940,12940,12940,12940,0
20230615,092700,10246620,12940,12950,12950,12940,113
20230615,092600,8783590,12950,12950,12950,12950,0
20230615,092500,8783590,12950,12950,12950,12950,0
20230615,092400,8783590,12950,12960,12960,12950,131
20230615,092300,7087130,12960,12960,12960,12960,0
20230615,092200,7087130,12960,12960,12960,12960,2
20230615,092100,7061210,12960,12960,12960,12960,11
20230615,092000,6918650,12960,12960,12960,12960,16
20230615,091900,6711290,12960,12980,12980,12960,5
20230615,091800,6646470,12950,12960,12960,12950,106
20230615,091700,5272900,12980,12980,12980,12980,28
20230615,091600,4909460,12980,12980,12980,12980,0
20230615,091500,4909460,12980,13010,13010,12980,22
20230615,091400,4623750,13010,13010,13020,13010,64
20230615,091300,3790980,13000,13000,13000,13000,1
20230615,091200,3777980,12980,12980,12980,12980,1
20230615,091100,3765000,12980,12980,12980,12980,45
20230615,091000,3180900,12980,12980,12980,12980,0
20230615,090900,3180900,12980,12980,12980,12980,1
20230615,090800,3167920,12940,12940,12940,12940,9
20230615,090700,3051460,12980,12980,12980,12980,6
20230615,090600,2973580,12980,12980,12980,12980,0
20230615,090500,2973580,12980,12980,12980,12980,1
20230615,090400,2960600,12940,12940,12940,12940,0
20230615,090300,2960600,12940,12940,12940,12940,94
20230615,090200,1744240,12920,12920,12920,12920,0
20230615,090100,1744240,12920,12920,12920,12920,0
20230615,090000,1744240,12920,12920,12920,12920,133