KissMeData/001800/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184800,824971940,15200,15200,15200,15200,3267
20230620,184700,824971940,15200,15200,15200,15200,0
20230620,184600,824971940,15200,15200,15200,15200,0
20230620,184500,824971940,15200,15200,15200,15200,0
20230620,184400,824971940,15200,15200,15200,15200,0
20230620,184300,824971940,15200,15200,15200,15200,0
20230620,184200,824971940,15200,15200,15200,15200,0
20230620,184100,824971940,15200,15200,15200,15200,0
20230620,184000,824971940,15200,15200,15200,15200,0
20230620,183900,824971940,15200,15200,15200,15200,0
20230620,183800,824971940,15200,15200,15200,15200,0
20230620,183700,824971940,15200,15200,15200,15200,0
20230620,183600,824971940,15200,15200,15200,15200,0
20230620,183500,824971940,15200,15200,15200,15200,0
20230620,183400,824971940,15200,15200,15200,15200,0
20230620,183300,824971940,15200,15200,15200,15200,0
20230620,183200,824971940,15200,15200,15200,15200,0
20230620,183100,824971940,15200,15200,15200,15200,0
20230620,183000,824971940,15200,15200,15200,15200,0
20230620,182900,824971940,15200,15200,15200,15200,0
20230620,182800,824971940,15200,15200,15200,15200,0
20230620,182700,824971940,15200,15200,15200,15200,0
20230620,182600,824971940,15200,15200,15200,15200,0
20230620,182500,824971940,15200,15200,15200,15200,0
20230620,182400,824971940,15200,15200,15200,15200,0
20230620,182300,824971940,15200,15200,15200,15200,0
20230620,182200,824971940,15200,15200,15200,15200,0
20230620,182100,824971940,15200,15200,15200,15200,0
20230620,182000,824971940,15200,15200,15200,15200,0
20230620,181900,824971940,15200,15200,15200,15200,0
20230620,181800,824971940,15200,15200,15200,15200,3267
20230620,181700,824971940,15200,15200,15200,15200,0
20230620,181600,824971940,15200,15200,15200,15200,0
20230620,181500,824971940,15200,15200,15200,15200,0
20230620,181400,824971940,15200,15200,15200,15200,0
20230620,181300,824971940,15200,15200,15200,15200,0
20230620,181200,824971940,15200,15200,15200,15200,0
20230620,181100,824971940,15200,15200,15200,15200,0
20230620,181000,824971940,15200,15200,15200,15200,0
20230620,180900,824971940,15200,15200,15200,15200,0
20230620,180800,824971940,15200,15200,15200,15200,0
20230620,180700,824971940,15200,15200,15200,15200,0
20230620,180600,824971940,15200,15200,15200,15200,0
20230620,180500,824971940,15200,15200,15200,15200,0
20230620,180400,824971940,15200,15200,15200,15200,0
20230620,180300,824971940,15200,15200,15200,15200,0
20230620,180200,824971940,15200,15200,15200,15200,0
20230620,180100,824971940,15200,15200,15200,15200,0
20230620,180000,824971940,15200,15200,15200,15200,0
20230620,175900,824971940,15200,15200,15200,15200,0
20230620,175800,824971940,15200,15200,15200,15200,0
20230620,175700,824971940,15200,15200,15200,15200,0
20230620,175600,824971940,15200,15200,15200,15200,0
20230620,175500,824971940,15200,15200,15200,15200,0
20230620,175400,824971940,15200,15200,15200,15200,0
20230620,175300,824971940,15200,15200,15200,15200,0
20230620,175200,824971940,15200,15200,15200,15200,0
20230620,175100,824971940,15200,15200,15200,15200,0
20230620,175000,824971940,15200,15200,15200,15200,0
20230620,174900,824971940,15200,15200,15200,15200,0
20230620,174800,824971940,15200,15200,15200,15200,3267
20230620,174700,824971940,15200,15200,15200,15200,0
20230620,174600,824971940,15200,15200,15200,15200,0
20230620,174500,824971940,15200,15200,15200,15200,0
20230620,174400,824971940,15200,15200,15200,15200,0
20230620,174300,824971940,15200,15200,15200,15200,0
20230620,174200,824971940,15200,15200,15200,15200,0
20230620,174100,824971940,15200,15200,15200,15200,0
20230620,174000,824971940,15200,15200,15200,15200,0
20230620,173900,824971940,15200,15200,15200,15200,0
20230620,173800,824971940,15200,15200,15200,15200,0
20230620,173700,824971940,15200,15200,15200,15200,0
20230620,173600,824971940,15200,15200,15200,15200,0
20230620,173500,824971940,15200,15200,15200,15200,0
20230620,173400,824971940,15200,15200,15200,15200,0
20230620,173300,824971940,15200,15200,15200,15200,0
20230620,173200,824971940,15200,15200,15200,15200,0
20230620,173100,824971940,15200,15200,15200,15200,0
20230620,173000,824971940,15200,15200,15200,15200,0
20230620,172900,824971940,15200,15200,15200,15200,0
20230620,172800,824971940,15200,15200,15200,15200,0
20230620,172700,824971940,15200,15200,15200,15200,0
20230620,172600,824971940,15200,15200,15200,15200,0
20230620,172500,824971940,15200,15200,15200,15200,0
20230620,172400,824971940,15200,15200,15200,15200,0
20230620,172300,824971940,15200,15200,15200,15200,0
20230620,172200,824971940,15200,15200,15200,15200,0
20230620,172100,824971940,15200,15200,15200,15200,0
20230620,172000,824971940,15200,15200,15200,15200,0
20230620,171900,824971940,15200,15200,15200,15200,0
20230620,171800,824971940,15200,15200,15200,15200,3267
20230620,171700,824971940,15200,15200,15200,15200,0
20230620,171600,824971940,15200,15200,15200,15200,0
20230620,171500,824971940,15200,15200,15200,15200,0
20230620,171400,824971940,15200,15200,15200,15200,0
20230620,171300,824971940,15200,15200,15200,15200,0
20230620,171200,824971940,15200,15200,15200,15200,0
20230620,171100,824971940,15200,15200,15200,15200,0
20230620,171000,824971940,15200,15200,15200,15200,0
20230620,170900,824971940,15200,15200,15200,15200,0
20230620,170800,824971940,15200,15200,15200,15200,0
20230620,170700,824971940,15200,15200,15200,15200,0
20230620,170600,824971940,15200,15200,15200,15200,0
20230620,170500,824971940,15200,15200,15200,15200,0
20230620,170400,824971940,15200,15200,15200,15200,0
20230620,170300,824971940,15200,15200,15200,15200,0
20230620,170200,824971940,15200,15200,15200,15200,0
20230620,170100,824971940,15200,15200,15200,15200,0
20230620,170000,824971940,15200,15200,15200,15200,0
20230620,165900,824971940,15200,15200,15200,15200,0
20230620,165800,824971940,15200,15200,15200,15200,0
20230620,165700,824971940,15200,15200,15200,15200,0
20230620,165600,824971940,15200,15200,15200,15200,0
20230620,165500,824971940,15200,15200,15200,15200,0
20230620,165400,824971940,15200,15200,15200,15200,0
20230620,165300,824971940,15200,15200,15200,15200,0
20230620,165200,824971940,15200,15200,15200,15200,0
20230620,165100,824971940,15200,15200,15200,15200,0
20230620,165000,824971940,15200,15200,15200,15200,0
20230620,164900,824971940,15200,15200,15200,15200,0
20230620,164800,824971940,15200,15200,15200,15200,3267
20230620,164700,824971940,15200,15200,15200,15200,0
20230620,164600,824971940,15200,15200,15200,15200,0
20230620,164500,824971940,15200,15200,15200,15200,0
20230620,164400,824971940,15200,15200,15200,15200,0
20230620,164300,824971940,15200,15200,15200,15200,0
20230620,164200,824971940,15200,15200,15200,15200,0
20230620,164100,824971940,15200,15200,15200,15200,0
20230620,164000,824971940,15200,15200,15200,15200,0
20230620,163900,824971940,15200,15200,15200,15200,0
20230620,163800,824971940,15200,15200,15200,15200,0
20230620,163700,824971940,15200,15200,15200,15200,0
20230620,163600,824971940,15200,15200,15200,15200,0
20230620,163500,824971940,15200,15200,15200,15200,0
20230620,163400,824971940,15200,15200,15200,15200,0
20230620,163300,824971940,15200,15200,15200,15200,0
20230620,163200,824971940,15200,15200,15200,15200,0
20230620,163100,824971940,15200,15200,15200,15200,0
20230620,163000,824971940,15200,15200,15200,15200,0
20230620,162900,824971940,15200,15200,15200,15200,0
20230620,162800,824971940,15200,15200,15200,15200,0
20230620,162700,824971940,15200,15200,15200,15200,0
20230620,162600,824971940,15200,15200,15200,15200,0
20230620,162500,824971940,15200,15200,15200,15200,0
20230620,162400,824971940,15200,15200,15200,15200,0
20230620,162300,824971940,15200,15200,15200,15200,0
20230620,162200,824971940,15200,15200,15200,15200,0
20230620,162100,824971940,15200,15200,15200,15200,0
20230620,162000,824971940,15200,15200,15200,15200,0
20230620,161900,824971940,15200,15200,15200,15200,0
20230620,161800,824971940,15200,15200,15200,15200,3267
20230620,161700,824971940,15200,15200,15200,15200,0
20230620,161600,824971940,15200,15200,15200,15200,0
20230620,161500,824971940,15200,15200,15200,15200,0
20230620,161400,824971940,15200,15200,15200,15200,0
20230620,161300,824971940,15200,15200,15200,15200,0
20230620,161200,824971940,15200,15200,15200,15200,0
20230620,161100,824971940,15200,15200,15200,15200,0
20230620,161000,824971940,15200,15200,15200,15200,0
20230620,160900,824971940,15200,15200,15200,15200,0
20230620,160800,824971940,15200,15200,15200,15200,0
20230620,160700,824971940,15200,15200,15200,15200,0
20230620,160600,824971940,15200,15200,15200,15200,0
20230620,160500,824971940,15200,15200,15200,15200,0
20230620,160400,824971940,15200,15200,15200,15200,0
20230620,160300,824971940,15200,15200,15200,15200,0
20230620,160200,824971940,15200,15200,15200,15200,0
20230620,160100,824971940,15200,15200,15200,15200,0
20230620,160000,824971940,15200,15200,15200,15200,0
20230620,155900,824971940,15200,15200,15200,15200,0
20230620,155800,824971940,15200,15200,15200,15200,0
20230620,155700,824971940,15200,15200,15200,15200,0
20230620,155600,824971940,15200,15200,15200,15200,0
20230620,155500,824971940,15200,15200,15200,15200,0
20230620,155400,824971940,15200,15200,15200,15200,0
20230620,155300,824971940,15200,15200,15200,15200,0
20230620,155200,824971940,15200,15200,15200,15200,0
20230620,155100,824971940,15200,15200,15200,15200,0
20230620,155000,824971940,15200,15200,15200,15200,0
20230620,154900,824971940,15200,15200,15200,15200,0
20230620,154800,824971940,15200,15200,15200,15200,3267
20230620,154700,824971940,15200,15200,15200,15200,0
20230620,154600,824971940,15200,15200,15200,15200,0
20230620,154500,824971940,15200,15200,15200,15200,0
20230620,154400,824971940,15200,15200,15200,15200,0
20230620,154300,824971940,15200,15200,15200,15200,0
20230620,154200,824971940,15200,15200,15200,15200,0
20230620,154100,824971940,15200,15200,15200,15200,0
20230620,154000,824971940,15200,15200,15200,15200,0
20230620,153900,824971940,15200,15200,15200,15200,0
20230620,153800,824971940,15200,15200,15200,15200,0
20230620,153700,824971940,15200,15200,15200,15200,0
20230620,153600,824971940,15200,15200,15200,15200,0
20230620,153500,824971940,15200,15200,15200,15200,0
20230620,153400,824971940,15200,15200,15200,15200,0
20230620,153300,824971940,15200,15200,15200,15200,0
20230620,153200,824971940,15200,15200,15200,15200,0
20230620,153100,824971940,15200,15200,15200,15200,0
20230620,153000,824971940,15200,15200,15200,15200,3267
20230620,152900,775313540,15170,15170,15170,15170,0
20230620,152800,775313540,15170,15170,15170,15170,0
20230620,152700,775313540,15170,15170,15170,15170,0
20230620,152600,775313540,15170,15170,15170,15170,0
20230620,152500,775313540,15170,15170,15170,15170,0
20230620,152400,775313540,15170,15170,15170,15170,0
20230620,152300,775313540,15170,15170,15170,15170,0
20230620,152200,775313540,15170,15170,15170,15170,0
20230620,152100,775313540,15170,15170,15170,15170,0
20230620,152000,775313540,15170,15170,15170,15170,0
20230620,151900,775313540,15170,15160,15170,15120,21
20230620,151800,774995290,15160,15160,15170,15140,462
20230620,151700,767992590,15150,15130,15150,15130,45
20230620,151600,767311580,15130,15150,15150,15130,122
20230620,151500,765463540,15150,15130,15150,15120,430
20230620,151400,758951590,15120,15130,15130,15120,98
20230620,151300,757469050,15140,15120,15140,15120,358
20230620,151200,752054380,15130,15120,15130,15120,465
20230620,151100,745021140,15120,15120,15130,15120,470
20230620,151000,737913250,15130,15120,15130,15120,106
20230620,150900,736309480,15130,15130,15140,15130,370
20230620,150800,730711370,15120,15120,15130,15120,298
20230620,150700,726203840,15120,15110,15150,15100,316
20230620,150600,721425130,15100,15110,15110,15100,33
20230620,150500,720926560,15100,15110,15110,15100,8
20230620,150400,720805750,15110,15100,15110,15100,136
20230620,150300,718750820,15140,15130,15140,15130,452
20230620,150200,711907590,15130,15130,15130,15130,7
20230620,150100,711801680,15140,15140,15140,15140,143
20230620,150000,709636660,15150,15150,15160,15150,376
20230620,145900,703940180,15150,15150,15150,15150,2
20230620,145800,703909880,15150,15150,15150,15150,24
20230620,145700,703546280,15150,15150,15160,15150,528
20230620,145600,695541960,15150,15160,15160,15150,334
20230620,145500,690481380,15160,15140,15160,15140,43
20230620,145400,689829860,15140,15140,15160,15140,201
20230620,145300,686783910,15170,15140,15170,15140,129
20230620,145200,684829510,15120,15160,15160,15120,43
20230620,145100,684178190,15160,15120,15160,15120,102
20230620,145000,682632210,15120,15110,15130,15110,110
20230620,144900,680968040,15130,15100,15170,15100,662
20230620,144800,670933030,15100,15090,15160,15090,219
20230620,144700,667615590,15090,15150,15150,15090,296
20230620,144600,663135230,15150,15110,15150,15100,57
20230620,144500,662272880,15090,15160,15160,15090,134
20230620,144400,660243280,15160,15120,15160,15090,844
20230620,144300,647457530,15090,15120,15150,15090,1049
20230620,144200,631566240,15090,15120,15150,15090,127
20230620,144100,629643020,15090,15100,15150,15090,27
20230620,144000,629234740,15150,15100,15160,15090,266
20230620,143900,625205110,15100,15110,15110,15100,11
20230620,143800,625038910,15110,15110,15110,15110,24
20230620,143700,624676270,15150,15150,15150,15110,276
20230620,143600,620495010,15130,15130,15160,15130,17
20230620,143500,620237560,15130,15130,15130,15130,9
20230620,143400,620101390,15130,15130,15130,15130,23
20230620,143300,619753400,15130,15130,15130,15130,9
20230620,143200,619617230,15130,15130,15130,15130,24
20230620,143100,619254110,15130,15160,15160,15110,32
20230620,143000,618770390,15160,15150,15160,15100,122
20230620,142900,616922350,15110,15110,15110,15110,17
20230620,142800,616665480,15140,15150,15160,15110,53
20230620,142700,615862530,15150,15150,15160,15090,803
20230620,142600,603696630,15150,15100,15150,15100,45
20230620,142500,603015360,15110,15110,15110,15110,20
20230620,142400,602713160,15140,15150,15160,15100,18
20230620,142300,602440700,15150,15140,15150,15100,75
20230620,142200,601305910,15110,15120,15160,15100,271
20230620,142100,597199820,15120,15160,15160,15100,183
20230620,142000,594427900,15130,15130,15150,15100,39
20230620,141900,593837740,15130,15130,15150,15100,290
20230620,141800,589448630,15100,15140,15150,15100,36
20230620,141700,588903370,15140,15140,15140,15140,5
20230620,141600,588827670,15140,15150,15150,15100,268
20230620,141500,584772210,15150,15110,15160,15100,961
20230620,141400,570238790,15110,15110,15110,15110,13
20230620,141300,570042360,15110,15100,15110,15100,12
20230620,141200,569861140,15100,15140,15150,15100,943
20230620,141100,555574990,15130,15130,15150,15090,139
20230620,141000,553471050,15120,15160,15160,15100,233
20230620,140900,549943890,15130,15130,15160,15130,15
20230620,140800,549716880,15130,15130,15130,15130,3
20230620,140700,549671490,15160,15160,15160,15130,5
20230620,140600,549595750,15130,15130,15130,15130,20
20230620,140500,549293150,15130,15160,15160,15130,3
20230620,140400,549247700,15130,15130,15130,15130,18
20230620,140300,548975360,15130,15160,15160,15120,114
20230620,140200,547248720,15150,15100,15160,15100,168
20230620,140100,544710030,15100,15110,15150,15100,63
20230620,140000,543756040,15100,15100,15160,15100,188
20230620,135900,540908740,15150,15120,15150,15120,396
20230620,135800,534909400,15120,15120,15120,15120,5
20230620,135700,534833800,15120,15120,15120,15120,12
20230620,135600,534652360,15120,15120,15120,15120,1
20230620,135500,534637240,15130,15130,15150,15130,24
20230620,135400,534273740,15150,15130,15150,15130,162
20230620,135300,531819500,15120,15120,15150,15120,600
20230620,135200,522729820,15150,15150,15150,15130,314
20230620,135100,517972760,15150,15150,15150,15150,900
20230620,135000,504337760,15120,15080,15160,15080,4130
20230620,134900,441781950,15100,15110,15110,15080,17
20230620,134800,441525190,15110,15100,15110,15100,8
20230620,134700,441404370,15090,15080,15100,15080,280
20230620,134600,437177780,15090,15090,15090,15090,0
20230620,134500,437177780,15090,15070,15090,15070,735
20230620,134400,426093960,15080,15070,15080,15070,12
20230620,134300,425913040,15080,15070,15080,15070,29
20230620,134200,425475900,15080,15070,15080,15070,27
20230620,134100,425068930,15070,15070,15070,15070,16
20230620,134000,424827810,15070,15070,15070,15070,2
20230620,133900,424797670,15070,15070,15070,15070,26
20230620,133800,424405850,15070,15070,15070,15070,5
20230620,133700,424330500,15070,15070,15080,15070,3
20230620,133600,424285280,15080,15070,15080,15070,29
20230620,133500,423848090,15070,15070,15070,15070,41
20230620,133400,423230220,15070,15070,15070,15070,152
20230620,133300,420939580,15070,15070,15070,15070,13
20230620,133200,420743670,15070,15070,15070,15070,207
20230620,133100,417624180,15070,15070,15070,15070,3
20230620,133000,417578970,15070,15070,15070,15070,12
20230620,132900,417398130,15070,15070,15070,15070,5
20230620,132800,417322780,15070,15070,15070,15070,3
20230620,132700,417277570,15080,15070,15080,15070,60
20230620,132600,416372900,15070,15060,15090,15060,13
20230620,132500,416176870,15050,15050,15050,15050,1
20230620,132400,416161820,15050,15080,15080,15050,90
20230620,132300,414804650,15080,15050,15080,15050,67
20230620,132200,413794810,15050,15050,15070,15050,76
20230620,132100,412650200,15070,15070,15070,15050,29
20230620,132000,412213430,15070,15050,15070,15050,11
20230620,131900,412047720,15060,15060,15060,15050,71
20230620,131800,410978480,15050,15050,15060,15050,27
20230620,131700,410572000,15050,15050,15050,15050,6
20230620,131600,410481700,15050,15050,15050,15050,7
20230620,131500,410376350,15060,15050,15060,15050,63
20230620,131400,409427690,15050,15050,15050,15050,17
20230620,131300,409171840,15050,15050,15050,15050,6
20230620,131200,409081540,15050,15060,15060,15050,15
20230620,131100,408855780,15060,15050,15060,15050,66
20230620,131000,407861850,15050,15050,15050,15050,4
20230620,130900,407801650,15050,15050,15050,15050,11
20230620,130800,407636100,15050,15050,15050,15050,6
20230620,130700,407545800,15050,15050,15050,15050,1
20230620,130600,407530750,15060,15050,15060,15050,21
20230620,130500,407214680,15050,15040,15050,15040,29
20230620,130400,406778270,15040,15070,15070,15040,4
20230620,130300,406718050,15040,15050,15080,15040,230
20230620,130200,403256530,15050,15050,15050,15050,2
20230620,130100,403226430,15080,15060,15080,15040,534
20230620,130000,395182950,15080,15040,15080,15040,294
20230620,125900,390753360,15040,15040,15040,15040,45
20230620,125800,390076560,15040,15040,15040,15040,0
20230620,125700,390076560,15040,15040,15040,15030,48
20230620,125600,389354750,15030,15040,15040,15030,331
20230620,125500,384376620,15040,15050,15050,15040,57
20230620,125400,383518780,15050,15050,15050,15050,22
20230620,125300,383187680,15050,15050,15050,15050,26
20230620,125200,382796380,15050,15050,15050,15050,15
20230620,125100,382570630,15050,15050,15050,15050,45
20230620,125000,381893380,15050,15070,15080,15050,400
20230620,124900,375865610,15070,15070,15070,15070,14
20230620,124800,375654630,15070,15070,15070,15070,0
20230620,124700,375654630,15070,15070,15070,15070,14
20230620,124600,375443650,15070,15070,15070,15070,12
20230620,124500,375262810,15070,15040,15070,15040,74
20230620,124400,374149570,15040,15040,15040,15040,27
20230620,124300,373743490,15050,15050,15050,15050,0
20230620,124200,373743490,15050,15050,15050,15050,0
20230620,124100,373743490,15050,15050,15050,15050,27
20230620,124000,373337140,15080,15060,15080,15060,236
20230620,123900,369779300,15060,15060,15060,15060,27
20230620,123800,369372680,15060,15060,15060,15060,15
20230620,123700,369146780,15050,15050,15050,15050,0
20230620,123600,369146780,15050,15050,15050,15050,12
20230620,123500,368966180,15050,15050,15050,15050,45
20230620,123400,368288930,15050,15050,15050,15050,154
20230620,123300,365971230,15050,15060,15060,15050,114
20230620,123200,364254550,15060,15060,15060,15060,22
20230620,123100,363923230,15060,15060,15060,15060,12
20230620,123000,363742510,15070,15070,15070,15070,7
20230620,122900,363637020,15070,15060,15070,15060,28
20230620,122800,363215330,15060,15060,15060,15060,12
20230620,122700,363034610,15070,15070,15070,15070,11
20230620,122600,362868840,15060,15060,15060,15060,13
20230620,122500,362673060,15060,15070,15070,15060,14
20230620,122400,362462210,15060,15060,15060,15060,0
20230620,122300,362462210,15060,15060,15060,15060,26
20230620,122200,362070650,15070,15070,15070,15070,0
20230620,122100,362070650,15070,15070,15070,15070,32
20230620,122000,361588410,15060,15070,15070,15060,225
20230620,121900,358198760,15070,15070,15070,15070,206
20230620,121800,355094340,15060,15060,15060,15060,13
20230620,121700,354898560,15060,15060,15060,15060,3
20230620,121600,354853380,15070,15070,15070,15070,1
20230620,121500,354838310,15070,15060,15070,15060,192
20230620,121400,351946630,15060,15060,15060,15060,94
20230620,121300,350530990,15060,15060,15060,15060,0
20230620,121200,350530990,15060,15070,15070,15060,16
20230620,121100,350289990,15060,15060,15060,15060,2
20230620,121000,350259870,15070,15070,15070,15070,466
20230620,120900,343237250,15080,15080,15080,15080,1
20230620,120800,343222170,15070,15080,15080,15070,36
20230620,120700,342679320,15080,15080,15080,15080,60
20230620,120600,341774520,15080,15080,15080,15080,0
20230620,120500,341774520,15080,15080,15080,15080,49
20230620,120400,341035600,15080,15080,15080,15080,0
20230620,120300,341035600,15080,15080,15080,15080,0
20230620,120200,341035600,15080,15080,15080,15080,25
20230620,120100,340658600,15080,15080,15080,15080,36
20230620,120000,340115720,15090,15090,15090,15090,3
20230620,115900,340070450,15070,15080,15080,15070,59
20230620,115800,339180900,15080,15080,15080,15080,278
20230620,115700,334988660,15090,15080,15090,15080,13
20230620,115600,334792610,15080,15080,15080,15080,27
20230620,115500,334385450,15080,15080,15080,15080,0
20230620,115400,334385450,15080,15090,15090,15080,22
20230620,115300,334053590,15080,15090,15100,15080,552
20230620,115200,325723620,15100,15100,15100,15100,304
20230620,115100,321133220,15100,15110,15110,15100,151
20230620,115000,318851740,15110,15110,15110,15110,2
20230620,114900,318821520,15110,15110,15110,15110,46
20230620,114800,318126460,15110,15110,15110,15110,0
20230620,114700,318126460,15110,15110,15110,15110,33
20230620,114600,317627830,15110,15120,15120,15110,31
20230620,114500,317159340,15120,15120,15120,15120,16
20230620,114400,316917420,15120,15110,15120,15110,24
20230620,114300,316554690,15120,15120,15120,15120,16
20230620,114200,316312770,15120,15120,15120,15120,8
20230620,114100,316191810,15120,15120,15120,15110,18
20230620,114000,315919670,15110,15110,15110,15110,11
20230620,113900,315753460,15100,15100,15100,15100,0
20230620,113800,315753460,15100,15100,15100,15100,129
20230620,113700,313805560,15100,15100,15100,15100,34
20230620,113600,313292160,15100,15100,15100,15100,0
20230620,113500,313292160,15100,15120,15120,15100,13
20230620,113400,313095660,15100,15100,15100,15100,26
20230620,113300,312703060,15100,15100,15100,15100,0
20230620,113200,312703060,15100,15100,15100,15100,9
20230620,113100,312567160,15100,15110,15120,15100,109
20230620,113000,310919950,15120,15120,15120,15110,393
20230620,112900,304979780,15120,15120,15120,15120,3
20230620,112800,304934420,15120,15120,15120,15120,10
20230620,112700,304783220,15120,15120,15120,15120,32
20230620,112600,304299380,15120,15120,15120,15120,3
20230620,112500,304254020,15140,15140,15140,15140,0
20230620,112400,304254020,15140,15130,15140,15130,273
20230620,112300,300121520,15120,15110,15120,15110,4
20230620,112200,300061070,15110,15110,15110,15110,10
20230620,112100,299909970,15110,15110,15110,15110,13
20230620,112000,299713540,15110,15110,15110,15110,2
20230620,111900,299683320,15120,15110,15120,15110,30
20230620,111800,299229830,15110,15110,15110,15110,0
20230620,111700,299229830,15110,15130,15130,15110,5
20230620,111600,299154240,15130,15130,15130,15130,9
20230620,111500,299018070,15130,15130,15130,15130,125
20230620,111400,297126820,15130,15120,15130,15120,37
20230620,111300,296567270,15120,15120,15120,15120,11
20230620,111200,296400950,15120,15120,15120,15120,120
20230620,111100,294586550,15100,15120,15120,15100,211
20230620,111000,291396270,15120,15120,15120,15120,137
20230620,110900,289324830,15120,15120,15120,15120,114
20230620,110800,287601150,15120,15140,15140,15120,303
20230620,110700,283018790,15140,15120,15140,15120,119
20230620,110600,281217710,15120,15120,15120,15120,77
20230620,110500,280053470,15140,15110,15140,15110,747
20230620,110400,268746510,15110,15110,15110,15110,57
20230620,110300,267885240,15110,15110,15110,15110,15
20230620,110200,267658590,15100,15100,15100,15100,146
20230620,110100,265453990,15100,15100,15100,15100,0
20230620,110000,265453990,15100,15070,15100,15070,18
20230620,105900,265182610,15070,15070,15070,15070,3
20230620,105800,265137400,15070,15070,15070,15070,11
20230620,105700,264971630,15060,15060,15060,15060,0
20230620,105600,264971630,15060,15060,15060,15060,3
20230620,105500,264926450,15090,15050,15090,15050,148
20230620,105400,262694610,15060,15060,15060,15060,57
20230620,105300,261836190,15060,15060,15060,15060,3
20230620,105200,261791010,15080,15060,15080,15060,26
20230620,105100,261399410,15060,15060,15060,15060,0
20230620,105000,261399410,15060,15060,15060,15050,18
20230620,104900,261128350,15050,15050,15050,15050,24
20230620,104800,260767150,15050,15050,15050,15050,19
20230620,104700,260481200,15050,15040,15050,15030,142
20230620,104600,258344910,15040,15040,15040,15040,46
20230620,104500,257653070,15040,15040,15040,15040,61
20230620,104400,256735630,15040,15040,15040,15040,33
20230620,104300,256239310,15040,15040,15040,15040,11
20230620,104200,256073870,15040,15040,15040,15040,78
20230620,104100,254900750,15040,15060,15060,15030,327
20230620,104000,249980130,15050,15050,15050,15050,0
20230620,103900,249980130,15050,15050,15050,15050,10
20230620,103800,249829630,15050,15050,15050,15050,4
20230620,103700,249769430,15050,15050,15050,15050,0
20230620,103600,249769430,15050,15050,15050,15050,11
20230620,103500,249603880,15050,15040,15060,15040,375
20230620,103400,243959630,15040,15050,15050,15030,54
20230620,103300,243147650,15030,15050,15050,15030,14
20230620,103200,242937150,15030,15050,15050,15030,717
20230620,103100,232148600,15060,15060,15060,15060,8
20230620,103000,232028120,15050,15060,15060,15050,298
20230620,102900,227543000,15060,15060,15060,15060,8
20230620,102800,227422520,15060,15060,15060,15060,37
20230620,102700,226865300,15060,15060,15060,15060,23
20230620,102600,226518920,15060,15060,15060,15060,3
20230620,102500,226473740,15060,15060,15060,15050,15
20230620,102400,226247960,15060,15060,15060,15060,0
20230620,102300,226247960,15060,15080,15080,15060,384
20230620,102200,220457260,15090,15090,15090,15090,10
20230620,102100,220306360,15100,15100,15100,15100,6
20230620,102000,220215760,15080,15070,15080,15070,58
20230620,101900,219341470,15060,15060,15060,15060,1
20230620,101800,219326410,15060,15100,15100,15060,47
20230620,101700,218618350,15100,15100,15100,15100,1
20230620,101600,218603250,15100,15110,15110,15100,20
20230620,101500,218301060,15050,15110,15110,15050,100
20230620,101400,216790720,15100,15080,15110,15080,96
20230620,101300,215340760,15070,15060,15070,15060,49
20230620,101200,214602540,15060,15060,15070,15060,33
20230620,101100,214105540,15050,15060,15070,15050,155
20230620,101000,211771230,15060,15080,15080,15060,152
20230620,100900,209480560,15100,15080,15100,15080,181
20230620,100800,206749960,15080,15080,15080,15080,15
20230620,100700,206523760,15080,15110,15110,15080,218
20230620,100600,203230320,15100,15080,15100,15080,79
20230620,100500,202038820,15090,15120,15120,15090,420
20230620,100400,195693670,15110,15110,15110,15110,11
20230620,100300,195527460,15090,15110,15110,15090,29
20230620,100200,195089690,15110,15110,15110,15110,8
20230620,100100,194968810,15080,15110,15110,15080,86
20230620,100000,193671690,15110,15110,15110,15110,252
20230620,095900,189863970,15080,15110,15110,15080,17
20230620,095800,189607130,15100,15100,15100,15100,19
20230620,095700,189320230,15080,15100,15100,15080,17
20230620,095600,189063550,15100,15100,15100,15100,48
20230620,095500,188338750,15070,15090,15090,15070,11
20230620,095400,188172780,15090,15090,15090,15090,34
20230620,095300,187659720,15080,15080,15080,15080,21
20230620,095200,187343040,15080,15080,15080,15080,5
20230620,095100,187267640,15060,15080,15080,15060,92
20230620,095000,185880300,15090,15070,15090,15070,13
20230620,094900,185684230,15070,15080,15080,15070,150
20230620,094800,183422320,15060,15060,15060,15060,14
20230620,094700,183211480,15060,15060,15060,15060,1
20230620,094600,183196420,15060,15060,15060,15060,13
20230620,094500,183000640,15050,15050,15050,15050,18
20230620,094400,182729740,15060,15120,15120,15060,1537
20230620,094300,159517370,15110,15100,15110,15100,182
20230620,094200,156768780,15100,15100,15100,15100,92
20230620,094100,155379580,15100,15100,15100,15100,121
20230620,094000,153552480,15100,15120,15120,15100,1046
20230620,093900,137746660,15120,15120,15120,15120,0
20230620,093800,137746660,15120,15130,15130,15120,143
20230620,093700,135584480,15120,15120,15120,15120,1
20230620,093600,135569360,15110,15110,15110,15110,150
20230620,093500,133302860,15150,15120,15150,15110,128
20230620,093400,131367770,15120,15160,15170,15120,1355
20230620,093300,110837350,15160,15150,15160,15150,10
20230620,093200,110685760,15160,15160,15160,15160,8
20230620,093100,110564480,15160,15150,15160,15150,36
20230620,093000,110019050,15150,15160,15160,15150,473
20230620,092900,102848620,15140,15140,15140,15140,0
20230620,092800,102848620,15140,15150,15150,15140,107
20230620,092700,101228110,15140,15140,15140,15140,0
20230620,092600,101228110,15140,15130,15150,15130,197
20230620,092500,98245150,15140,15150,15150,15140,440
20230620,092400,91581270,15150,15140,15160,15140,315
20230620,092300,86808540,15140,15120,15140,15120,500
20230620,092200,79240820,15130,15130,15130,15130,16
20230620,092100,78998740,15130,15140,15140,15120,91
20230620,092000,77622150,15120,15120,15140,15120,39
20230620,091900,77032430,15110,15110,15110,15110,40
20230620,091800,76428030,15110,15140,15140,15110,338
20230620,091700,71311760,15140,15130,15170,15130,1828
20230620,091600,43631840,15130,15120,15130,15120,38
20230620,091500,43057200,15120,15100,15120,15100,9
20230620,091400,42921140,15100,15120,15120,15100,56
20230620,091300,42074540,15120,15120,15120,15120,59
20230620,091200,41182460,15110,15110,15120,15110,98
20230620,091100,39701580,15140,15100,15140,15100,10
20230620,091000,39550260,15100,15110,15110,15100,93
20230620,090900,38145660,15140,15140,15140,15140,16
20230620,090800,37903420,15140,15140,15140,15140,0
20230620,090700,37903420,15140,15130,15140,15130,191
20230620,090600,35012500,15100,15060,15100,15060,283
20230620,090500,30742570,15040,15050,15090,15040,241
20230620,090400,27111620,15010,15040,15040,15010,61
20230620,090300,26195640,15020,15080,15080,15000,278
20230620,090200,22017810,15050,15030,15100,15010,1079
20230620,090100,5757310,15040,15040,15040,15030,85
20230620,090000,4479420,15040,15030,15040,15030,298