KissMeData/251120/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,203600,781167930,17250,17250,17250,17250,1153
20230615,203500,781167930,17250,17250,17250,17250,0
20230615,203400,781167930,17250,17250,17250,17250,0
20230615,203300,781167930,17250,17250,17250,17250,0
20230615,203200,781167930,17250,17250,17250,17250,0
20230615,203100,781167930,17250,17250,17250,17250,0
20230615,203000,781167930,17250,17250,17250,17250,0
20230615,202900,781167930,17250,17250,17250,17250,0
20230615,202800,781167930,17250,17250,17250,17250,0
20230615,202700,781167930,17250,17250,17250,17250,0
20230615,202600,781167930,17250,17250,17250,17250,0
20230615,202500,781167930,17250,17250,17250,17250,0
20230615,202400,781167930,17250,17250,17250,17250,0
20230615,202300,781167930,17250,17250,17250,17250,0
20230615,202200,781167930,17250,17250,17250,17250,0
20230615,202100,781167930,17250,17250,17250,17250,0
20230615,202000,781167930,17250,17250,17250,17250,0
20230615,201900,781167930,17250,17250,17250,17250,0
20230615,201800,781167930,17250,17250,17250,17250,0
20230615,201700,781167930,17250,17250,17250,17250,0
20230615,201600,781167930,17250,17250,17250,17250,0
20230615,201500,781167930,17250,17250,17250,17250,0
20230615,201400,781167930,17250,17250,17250,17250,0
20230615,201300,781167930,17250,17250,17250,17250,0
20230615,201200,781167930,17250,17250,17250,17250,0
20230615,201100,781167930,17250,17250,17250,17250,0
20230615,201000,781167930,17250,17250,17250,17250,0
20230615,200900,781167930,17250,17250,17250,17250,0
20230615,200800,781167930,17250,17250,17250,17250,0
20230615,200700,781167930,17250,17250,17250,17250,0
20230615,200600,781167930,17250,17250,17250,17250,1153
20230615,200500,781167930,17250,17250,17250,17250,0
20230615,200400,781167930,17250,17250,17250,17250,0
20230615,200300,781167930,17250,17250,17250,17250,0
20230615,200200,781167930,17250,17250,17250,17250,0
20230615,200100,781167930,17250,17250,17250,17250,0
20230615,200000,781167930,17250,17250,17250,17250,0
20230615,195900,781167930,17250,17250,17250,17250,0
20230615,195800,781167930,17250,17250,17250,17250,0
20230615,195700,781167930,17250,17250,17250,17250,0
20230615,195600,781167930,17250,17250,17250,17250,0
20230615,195500,781167930,17250,17250,17250,17250,0
20230615,195400,781167930,17250,17250,17250,17250,0
20230615,195300,781167930,17250,17250,17250,17250,0
20230615,195200,781167930,17250,17250,17250,17250,0
20230615,195100,781167930,17250,17250,17250,17250,0
20230615,195000,781167930,17250,17250,17250,17250,0
20230615,194900,781167930,17250,17250,17250,17250,0
20230615,194800,781167930,17250,17250,17250,17250,0
20230615,194700,781167930,17250,17250,17250,17250,0
20230615,194600,781167930,17250,17250,17250,17250,0
20230615,194500,781167930,17250,17250,17250,17250,0
20230615,194400,781167930,17250,17250,17250,17250,0
20230615,194300,781167930,17250,17250,17250,17250,0
20230615,194200,781167930,17250,17250,17250,17250,0
20230615,194100,781167930,17250,17250,17250,17250,0
20230615,194000,781167930,17250,17250,17250,17250,0
20230615,193900,781167930,17250,17250,17250,17250,0
20230615,193800,781167930,17250,17250,17250,17250,0
20230615,193700,781167930,17250,17250,17250,17250,0
20230615,193600,781167930,17250,17250,17250,17250,1153
20230615,193500,781167930,17250,17250,17250,17250,0
20230615,193400,781167930,17250,17250,17250,17250,0
20230615,193300,781167930,17250,17250,17250,17250,0
20230615,193200,781167930,17250,17250,17250,17250,0
20230615,193100,781167930,17250,17250,17250,17250,0
20230615,193000,781167930,17250,17250,17250,17250,0
20230615,192900,781167930,17250,17250,17250,17250,0
20230615,192800,781167930,17250,17250,17250,17250,0
20230615,192700,781167930,17250,17250,17250,17250,0
20230615,192600,781167930,17250,17250,17250,17250,0
20230615,192500,781167930,17250,17250,17250,17250,0
20230615,192400,781167930,17250,17250,17250,17250,0
20230615,192300,781167930,17250,17250,17250,17250,0
20230615,192200,781167930,17250,17250,17250,17250,0
20230615,192100,781167930,17250,17250,17250,17250,0
20230615,192000,781167930,17250,17250,17250,17250,0
20230615,191900,781167930,17250,17250,17250,17250,0
20230615,191800,781167930,17250,17250,17250,17250,0
20230615,191700,781167930,17250,17250,17250,17250,0
20230615,191600,781167930,17250,17250,17250,17250,0
20230615,191500,781167930,17250,17250,17250,17250,0
20230615,191400,781167930,17250,17250,17250,17250,0
20230615,191300,781167930,17250,17250,17250,17250,0
20230615,191200,781167930,17250,17250,17250,17250,0
20230615,191100,781167930,17250,17250,17250,17250,0
20230615,191000,781167930,17250,17250,17250,17250,0
20230615,190900,781167930,17250,17250,17250,17250,0
20230615,190800,781167930,17250,17250,17250,17250,0
20230615,190700,781167930,17250,17250,17250,17250,0
20230615,190600,781167930,17250,17250,17250,17250,1153
20230615,190500,781167930,17250,17250,17250,17250,0
20230615,190400,781167930,17250,17250,17250,17250,0
20230615,190300,781167930,17250,17250,17250,17250,0
20230615,190200,781167930,17250,17250,17250,17250,0
20230615,190100,781167930,17250,17250,17250,17250,0
20230615,190000,781167930,17250,17250,17250,17250,0
20230615,185900,781167930,17250,17250,17250,17250,0
20230615,185800,781167930,17250,17250,17250,17250,0
20230615,185700,781167930,17250,17250,17250,17250,0
20230615,185600,781167930,17250,17250,17250,17250,0
20230615,185500,781167930,17250,17250,17250,17250,0
20230615,185400,781167930,17250,17250,17250,17250,0
20230615,185300,781167930,17250,17250,17250,17250,0
20230615,185200,781167930,17250,17250,17250,17250,0
20230615,185100,781167930,17250,17250,17250,17250,0
20230615,185000,781167930,17250,17250,17250,17250,0
20230615,184900,781167930,17250,17250,17250,17250,0
20230615,184800,781167930,17250,17250,17250,17250,0
20230615,184700,781167930,17250,17250,17250,17250,0
20230615,184600,781167930,17250,17250,17250,17250,0
20230615,184500,781167930,17250,17250,17250,17250,0
20230615,184400,781167930,17250,17250,17250,17250,0
20230615,184300,781167930,17250,17250,17250,17250,0
20230615,184200,781167930,17250,17250,17250,17250,0
20230615,184100,781167930,17250,17250,17250,17250,0
20230615,184000,781167930,17250,17250,17250,17250,0
20230615,183900,781167930,17250,17250,17250,17250,0
20230615,183800,781167930,17250,17250,17250,17250,0
20230615,183700,781167930,17250,17250,17250,17250,0
20230615,183600,781167930,17250,17250,17250,17250,1153
20230615,183500,781167930,17250,17250,17250,17250,0
20230615,183400,781167930,17250,17250,17250,17250,0
20230615,183300,781167930,17250,17250,17250,17250,0
20230615,183200,781167930,17250,17250,17250,17250,0
20230615,183100,781167930,17250,17250,17250,17250,0
20230615,183000,781167930,17250,17250,17250,17250,0
20230615,182900,781167930,17250,17250,17250,17250,0
20230615,182800,781167930,17250,17250,17250,17250,0
20230615,182700,781167930,17250,17250,17250,17250,0
20230615,182600,781167930,17250,17250,17250,17250,0
20230615,182500,781167930,17250,17250,17250,17250,0
20230615,182400,781167930,17250,17250,17250,17250,0
20230615,182300,781167930,17250,17250,17250,17250,0
20230615,182200,781167930,17250,17250,17250,17250,0
20230615,182100,781167930,17250,17250,17250,17250,0
20230615,182000,781167930,17250,17250,17250,17250,0
20230615,181900,781167930,17250,17250,17250,17250,0
20230615,181800,781167930,17250,17250,17250,17250,0
20230615,181700,781167930,17250,17250,17250,17250,0
20230615,181600,781167930,17250,17250,17250,17250,0
20230615,181500,781167930,17250,17250,17250,17250,0
20230615,181400,781167930,17250,17250,17250,17250,0
20230615,181300,781167930,17250,17250,17250,17250,0
20230615,181200,781167930,17250,17250,17250,17250,0
20230615,181100,781167930,17250,17250,17250,17250,0
20230615,181000,781167930,17250,17250,17250,17250,0
20230615,180900,781167930,17250,17250,17250,17250,0
20230615,180800,781167930,17250,17250,17250,17250,0
20230615,180700,781167930,17250,17250,17250,17250,0
20230615,180600,781167930,17250,17250,17250,17250,1153
20230615,180500,781167930,17250,17250,17250,17250,0
20230615,180400,781167930,17250,17250,17250,17250,0
20230615,180300,781167930,17250,17250,17250,17250,0
20230615,180200,781167930,17250,17250,17250,17250,0
20230615,180100,781167930,17250,17250,17250,17250,0
20230615,180000,781167930,17250,17250,17250,17250,0
20230615,175900,781167930,17250,17250,17250,17250,0
20230615,175800,781167930,17250,17250,17250,17250,0
20230615,175700,781167930,17250,17250,17250,17250,0
20230615,175600,781167930,17250,17250,17250,17250,0
20230615,175500,781167930,17250,17250,17250,17250,0
20230615,175400,781167930,17250,17250,17250,17250,0
20230615,175300,781167930,17250,17250,17250,17250,0
20230615,175200,781167930,17250,17250,17250,17250,0
20230615,175100,781167930,17250,17250,17250,17250,0
20230615,175000,781167930,17250,17250,17250,17250,0
20230615,174900,781167930,17250,17250,17250,17250,0
20230615,174800,781167930,17250,17250,17250,17250,0
20230615,174700,781167930,17250,17250,17250,17250,0
20230615,174600,781167930,17250,17250,17250,17250,0
20230615,174500,781167930,17250,17250,17250,17250,0
20230615,174400,781167930,17250,17250,17250,17250,0
20230615,174300,781167930,17250,17250,17250,17250,0
20230615,174200,781167930,17250,17250,17250,17250,0
20230615,174100,781167930,17250,17250,17250,17250,0
20230615,174000,781167930,17250,17250,17250,17250,0
20230615,173900,781167930,17250,17250,17250,17250,0
20230615,173800,781167930,17250,17250,17250,17250,0
20230615,173700,781167930,17250,17250,17250,17250,0
20230615,173600,781167930,17250,17250,17250,17250,1153
20230615,173500,781167930,17250,17250,17250,17250,0
20230615,173400,781167930,17250,17250,17250,17250,0
20230615,173300,781167930,17250,17250,17250,17250,0
20230615,173200,781167930,17250,17250,17250,17250,0
20230615,173100,781167930,17250,17250,17250,17250,0
20230615,173000,781167930,17250,17250,17250,17250,0
20230615,172900,781167930,17250,17250,17250,17250,0
20230615,172800,781167930,17250,17250,17250,17250,0
20230615,172700,781167930,17250,17250,17250,17250,0
20230615,172600,781167930,17250,17250,17250,17250,0
20230615,172500,781167930,17250,17250,17250,17250,0
20230615,172400,781167930,17250,17250,17250,17250,0
20230615,172300,781167930,17250,17250,17250,17250,0
20230615,172200,781167930,17250,17250,17250,17250,0
20230615,172100,781167930,17250,17250,17250,17250,0
20230615,172000,781167930,17250,17250,17250,17250,0
20230615,171900,781167930,17250,17250,17250,17250,0
20230615,171800,781167930,17250,17250,17250,17250,0
20230615,171700,781167930,17250,17250,17250,17250,0
20230615,171600,781167930,17250,17250,17250,17250,0
20230615,171500,781167930,17250,17250,17250,17250,0
20230615,171400,781167930,17250,17250,17250,17250,0
20230615,171300,781167930,17250,17250,17250,17250,0
20230615,171200,781167930,17250,17250,17250,17250,0
20230615,171100,781167930,17250,17250,17250,17250,0
20230615,171000,781167930,17250,17250,17250,17250,0
20230615,170900,781167930,17250,17250,17250,17250,0
20230615,170800,781167930,17250,17250,17250,17250,0
20230615,170700,781167930,17250,17250,17250,17250,0
20230615,170600,781167930,17250,17250,17250,17250,1153
20230615,170500,781167930,17250,17250,17250,17250,0
20230615,170400,781167930,17250,17250,17250,17250,0
20230615,170300,781167930,17250,17250,17250,17250,0
20230615,170200,781167930,17250,17250,17250,17250,0
20230615,170100,781167930,17250,17250,17250,17250,0
20230615,170000,781167930,17250,17250,17250,17250,0
20230615,165900,781167930,17250,17250,17250,17250,0
20230615,165800,781167930,17250,17250,17250,17250,0
20230615,165700,781167930,17250,17250,17250,17250,0
20230615,165600,781167930,17250,17250,17250,17250,0
20230615,165500,781167930,17250,17250,17250,17250,0
20230615,165400,781167930,17250,17250,17250,17250,0
20230615,165300,781167930,17250,17250,17250,17250,0
20230615,165200,781167930,17250,17250,17250,17250,0
20230615,165100,781167930,17250,17250,17250,17250,0
20230615,165000,781167930,17250,17250,17250,17250,0
20230615,164900,781167930,17250,17250,17250,17250,0
20230615,164800,781167930,17250,17250,17250,17250,0
20230615,164700,781167930,17250,17250,17250,17250,0
20230615,164600,781167930,17250,17250,17250,17250,0
20230615,164500,781167930,17250,17250,17250,17250,0
20230615,164400,781167930,17250,17250,17250,17250,0
20230615,164300,781167930,17250,17250,17250,17250,0
20230615,164200,781167930,17250,17250,17250,17250,0
20230615,164100,781167930,17250,17250,17250,17250,0
20230615,164000,781167930,17250,17250,17250,17250,0
20230615,163900,781167930,17250,17250,17250,17250,0
20230615,163800,781167930,17250,17250,17250,17250,0
20230615,163700,781167930,17250,17250,17250,17250,0
20230615,163600,781167930,17250,17250,17250,17250,1153
20230615,163500,781167930,17250,17250,17250,17250,0
20230615,163400,781167930,17250,17250,17250,17250,0
20230615,163300,781167930,17250,17250,17250,17250,0
20230615,163200,781167930,17250,17250,17250,17250,0
20230615,163100,781167930,17250,17250,17250,17250,0
20230615,163000,781167930,17250,17250,17250,17250,0
20230615,162900,781167930,17250,17250,17250,17250,0
20230615,162800,781167930,17250,17250,17250,17250,0
20230615,162700,781167930,17250,17250,17250,17250,0
20230615,162600,781167930,17250,17250,17250,17250,0
20230615,162500,781167930,17250,17250,17250,17250,0
20230615,162400,781167930,17250,17250,17250,17250,0
20230615,162300,781167930,17250,17250,17250,17250,0
20230615,162200,781167930,17250,17250,17250,17250,0
20230615,162100,781167930,17250,17250,17250,17250,0
20230615,162000,781167930,17250,17250,17250,17250,0
20230615,161900,781167930,17250,17250,17250,17250,0
20230615,161800,781167930,17250,17250,17250,17250,0
20230615,161700,781167930,17250,17250,17250,17250,0
20230615,161600,781167930,17250,17250,17250,17250,0
20230615,161500,781167930,17250,17250,17250,17250,0
20230615,161400,781167930,17250,17250,17250,17250,0
20230615,161300,781167930,17250,17250,17250,17250,0
20230615,161200,781167930,17250,17250,17250,17250,0
20230615,161100,781167930,17250,17250,17250,17250,0
20230615,161000,781167930,17250,17250,17250,17250,0
20230615,160900,781167930,17250,17250,17250,17250,0
20230615,160800,781167930,17250,17250,17250,17250,0
20230615,160700,781167930,17250,17250,17250,17250,0
20230615,160600,781167930,17250,17250,17250,17250,1153
20230615,160500,781167930,17250,17250,17250,17250,0
20230615,160400,781167930,17250,17250,17250,17250,0
20230615,160300,781167930,17250,17250,17250,17250,0
20230615,160200,781167930,17250,17250,17250,17250,0
20230615,160100,781167930,17250,17250,17250,17250,0
20230615,160000,781167930,17250,17250,17250,17250,0
20230615,155900,781167930,17250,17250,17250,17250,0
20230615,155800,781167930,17250,17250,17250,17250,0
20230615,155700,781167930,17250,17250,17250,17250,0
20230615,155600,781167930,17250,17250,17250,17250,0
20230615,155500,781167930,17250,17250,17250,17250,0
20230615,155400,781167930,17250,17250,17250,17250,0
20230615,155300,781167930,17250,17250,17250,17250,0
20230615,155200,781167930,17250,17250,17250,17250,0
20230615,155100,781167930,17250,17250,17250,17250,0
20230615,155000,781167930,17250,17250,17250,17250,0
20230615,154900,781167930,17250,17250,17250,17250,0
20230615,154800,781167930,17250,17250,17250,17250,0
20230615,154700,781167930,17250,17250,17250,17250,0
20230615,154600,781167930,17250,17250,17250,17250,0
20230615,154500,781167930,17250,17250,17250,17250,0
20230615,154400,781167930,17250,17250,17250,17250,0
20230615,154300,781167930,17250,17250,17250,17250,0
20230615,154200,781167930,17250,17250,17250,17250,0
20230615,154100,781167930,17250,17250,17250,17250,0
20230615,154000,781167930,17250,17250,17250,17250,0
20230615,153900,781167930,17250,17250,17250,17250,0
20230615,153800,781167930,17250,17250,17250,17250,0
20230615,153700,781167930,17250,17250,17250,17250,0
20230615,153600,781167930,17250,17250,17250,17250,1153
20230615,153500,781167930,17250,17250,17250,17250,0
20230615,153400,781167930,17250,17250,17250,17250,0
20230615,153300,781167930,17250,17250,17250,17250,0
20230615,153200,781167930,17250,17250,17250,17250,0
20230615,153100,781167930,17250,17250,17250,17250,0
20230615,153000,781167930,17250,17250,17250,17250,1153
20230615,152900,761278680,17220,17220,17220,17220,0
20230615,152800,761278680,17220,17220,17220,17220,0
20230615,152700,761278680,17220,17220,17220,17220,0
20230615,152600,761278680,17220,17220,17220,17220,0
20230615,152500,761278680,17220,17220,17220,17220,0
20230615,152400,761278680,17220,17220,17220,17220,0
20230615,152300,761278680,17220,17220,17220,17220,0
20230615,152200,761278680,17220,17220,17220,17220,0
20230615,152100,761278680,17220,17220,17220,17220,0
20230615,152000,761278680,17220,17220,17220,17220,0
20230615,151900,761278680,17220,17240,17240,17220,187
20230615,151800,758057350,17230,17240,17240,17230,114
20230615,151700,756092410,17250,17240,17250,17240,68
20230615,151600,754919520,17240,17240,17250,17240,107
20230615,151500,753073860,17250,17240,17250,17240,63
20230615,151400,751987260,17240,17250,17260,17240,100
20230615,151300,750261800,17250,17250,17250,17240,113
20230615,151200,748312630,17240,17230,17240,17230,48
20230615,151100,747485380,17230,17210,17230,17210,11
20230615,151000,747296030,17220,17210,17220,17210,179
20230615,150900,744214120,17210,17210,17220,17210,66
20230615,150800,743077780,17210,17200,17210,17200,151
20230615,150700,740480510,17200,17120,17220,17100,133
20230615,150600,738199530,17210,17210,17210,17210,49
20230615,150500,737356240,17220,17220,17220,17220,79
20230615,150400,735995860,17220,17240,17240,17120,32
20230615,150300,735445710,17240,17200,17240,17200,2
20230615,150200,735411270,17130,17130,17130,17130,0
20230615,150100,735411270,17130,17130,17130,17130,1
20230615,150000,735394140,17130,17130,17130,17130,0
20230615,145900,735394140,17130,17130,17130,17130,0
20230615,145800,735394140,17130,17140,17140,17130,11
20230615,145700,735205610,17110,17130,17130,17110,272
20230615,145600,730549910,17110,17110,17110,17110,0
20230615,145500,730549910,17110,17190,17190,17110,607
20230615,145400,720151000,17200,17260,17280,17200,190
20230615,145300,716877630,17270,17270,17270,17270,4
20230615,145200,716808550,17280,17280,17280,17280,0
20230615,145100,716808550,17280,17300,17300,17280,10
20230615,145000,716635650,17330,17330,17330,17300,426
20230615,144900,709261090,17330,17250,17330,17250,500
20230615,144800,700613990,17250,17200,17250,17200,1129
20230615,144700,681162340,17200,17200,17200,17200,0
20230615,144600,681162340,17200,17200,17200,17200,105
20230615,144500,679356340,17200,17190,17200,17190,553
20230615,144400,669845020,17200,17200,17200,17200,50
20230615,144300,668985020,17200,17200,17200,17200,100
20230615,144200,667265020,17200,17200,17200,17200,24
20230615,144100,666852220,17200,17200,17200,17200,206
20230615,144000,663309020,17200,17220,17220,17200,122
20230615,143900,661210460,17220,17220,17220,17220,1318
20230615,143800,638514500,17200,17200,17200,17200,17
20230615,143700,638222100,17200,17210,17210,17200,31
20230615,143600,637688650,17220,17160,17220,17160,1249
20230615,143500,616219480,17170,17160,17170,17160,771
20230615,143400,602985670,17160,17090,17160,17070,860
20230615,143300,588254180,17080,17010,17080,17010,670
20230615,143200,576831310,17000,16930,17000,16930,1578
20230615,143100,550038860,16900,16900,16900,16900,0
20230615,143000,550038860,16900,16900,16900,16900,5
20230615,142900,549954360,16940,16940,16940,16940,0
20230615,142800,549954360,16940,16940,16940,16940,1
20230615,142700,549937420,16860,16860,16860,16860,0
20230615,142600,549937420,16860,16860,16860,16860,0
20230615,142500,549937420,16860,16860,16860,16860,0
20230615,142400,549937420,16860,16860,16860,16860,0
20230615,142300,549937420,16860,16880,16880,16860,452
20230615,142200,542315590,16900,16900,16900,16900,84
20230615,142100,540895990,16900,16900,16900,16900,0
20230615,142000,540895990,16900,16900,16900,16900,0
20230615,141900,540895990,16900,16900,16900,16900,227
20230615,141800,537059690,16900,16900,16900,16900,388
20230615,141700,530502490,16900,16900,16900,16900,0
20230615,141600,530502490,16900,16900,16900,16900,0
20230615,141500,530502490,16900,16900,16900,16900,0
20230615,141400,530502490,16900,16900,16900,16900,1
20230615,141300,530485590,16940,16940,16940,16940,0
20230615,141200,530485590,16940,16940,16940,16940,0
20230615,141100,530485590,16940,16940,16940,16940,1
20230615,141000,530468650,16910,16910,16910,16910,0
20230615,140900,530468650,16910,16910,16910,16910,0
20230615,140800,530468650,16910,16910,16920,16910,400
20230615,140700,523704150,16920,16920,16920,16920,0
20230615,140600,523704150,16920,16920,16920,16920,0
20230615,140500,523704150,16920,16920,16920,16920,191
20230615,140400,520472430,16920,16910,16920,16910,35
20230615,140300,519880280,16900,16900,16900,16900,0
20230615,140200,519880280,16900,16900,16900,16900,250
20230615,140100,515655280,16920,16920,16920,16920,0
20230615,140000,515655280,16920,16920,16920,16920,0
20230615,135900,515655280,16920,16920,16920,16920,20
20230615,135800,515316880,16920,16920,16920,16920,0
20230615,135700,515316880,16920,16920,16920,16920,10
20230615,135600,515147680,16910,16910,16910,16910,0
20230615,135500,515147680,16910,16910,16910,16910,1
20230615,135400,515130770,16900,16900,16900,16900,0
20230615,135300,515130770,16900,16940,16940,16900,301
20230615,135200,510042960,16900,16900,16900,16900,0
20230615,135100,510042960,16900,16900,16900,16900,0
20230615,135000,510042960,16900,16910,16910,16900,112
20230615,134900,508150090,16900,16910,16910,16900,200
20230615,134800,504769260,16900,16900,16900,16900,0
20230615,134700,504769260,16900,16900,16900,16900,0
20230615,134600,504769260,16900,16900,16900,16900,0
20230615,134500,504769260,16900,16900,16900,16900,1
20230615,134400,504752360,16900,16900,16900,16900,0
20230615,134300,504752360,16900,16870,16900,16870,115
20230615,134200,502811860,16900,16910,16910,16900,609
20230615,134100,492518640,16960,16960,16960,16960,0
20230615,134000,492518640,16960,16960,16960,16960,0
20230615,133900,492518640,16960,16960,16960,16960,0
20230615,133800,492518640,16960,16960,16960,16960,0
20230615,133700,492518640,16960,16960,16960,16960,0
20230615,133600,492518640,16960,16930,16960,16930,308
20230615,133500,487295350,16930,16930,16930,16930,0
20230615,133400,487295350,16930,16930,16930,16930,0
20230615,133300,487295350,16930,16900,16930,16900,51
20230615,133200,486433390,16900,16900,16900,16900,11
20230615,133100,486247490,16900,16900,16900,16900,0
20230615,133000,486247490,16900,16900,16900,16900,0
20230615,132900,486247490,16900,16900,16900,16900,10
20230615,132800,486078490,16900,16900,16900,16900,300
20230615,132700,481008490,16910,16910,16910,16910,30
20230615,132600,480501190,16910,16910,16910,16910,25
20230615,132500,480078440,16910,16910,16910,16910,15
20230615,132400,479824790,16900,16900,16900,16900,115
20230615,132300,477881290,16900,16900,16900,16900,100
20230615,132200,476191290,16900,16900,16900,16900,14
20230615,132100,475954690,16960,16960,16960,16960,0
20230615,132000,475954690,16960,16940,16960,16940,80
20230615,131900,474598690,16900,16900,16900,16900,456
20230615,131800,466892290,16910,16910,16910,16910,157
20230615,131700,464237420,16870,16900,16910,16870,550
20230615,131600,454943830,16910,16900,16910,16900,250
20230615,131500,450718330,16910,16910,16910,16910,44
20230615,131400,449974290,16910,16910,16910,16910,0
20230615,131300,449974290,16910,16910,16910,16910,0
20230615,131200,449974290,16910,16940,16940,16910,124
20230615,131100,447876460,16940,16940,16940,16940,1
20230615,131000,447859520,16950,16940,16950,16940,553
20230615,130900,438490830,16930,16930,16930,16930,0
20230615,130800,438490830,16930,16930,16930,16930,0
20230615,130700,438490830,16930,16930,16930,16930,0
20230615,130600,438490830,16930,16930,16930,16930,0
20230615,130500,438490830,16930,16930,16930,16930,0
20230615,130400,438490830,16930,16930,16930,16930,0
20230615,130300,438490830,16930,16930,16930,16930,0
20230615,130200,438490830,16930,16930,16930,16930,63
20230615,130100,437424240,16870,16870,16870,16870,0
20230615,130000,437424240,16870,16870,16870,16870,1
20230615,125900,437407370,16870,16870,16870,16870,0
20230615,125800,437407370,16870,16870,16870,16870,0
20230615,125700,437407370,16870,16850,16870,16850,106
20230615,125600,435621190,16870,16870,16870,16870,0
20230615,125500,435621190,16870,16870,16870,16870,95
20230615,125400,434018540,16870,16870,16870,16870,0
20230615,125300,434018540,16870,16850,16870,16850,327
20230615,125200,428508180,16850,16890,16890,16850,520
20230615,125100,419739180,16930,16930,16930,16930,0
20230615,125000,419739180,16930,16930,16930,16930,0
20230615,124900,419739180,16930,16930,16930,16930,1
20230615,124800,419722250,16940,16940,16940,16940,0
20230615,124700,419722250,16940,16940,16940,16940,0
20230615,124600,419722250,16940,16940,16940,16940,0
20230615,124500,419722250,16940,16940,16940,16940,0
20230615,124400,419722250,16940,16940,16940,16940,0
20230615,124300,419722250,16940,16940,16940,16940,0
20230615,124200,419722250,16940,16940,16940,16940,0
20230615,124100,419722250,16940,16940,16940,16940,10
20230615,124000,419552850,16940,16940,16940,16940,0
20230615,123900,419552850,16940,16940,16940,16940,1
20230615,123800,419535910,16870,16870,16870,16870,100
20230615,123700,417848910,16850,16850,16850,16850,0
20230615,123600,417848910,16850,16850,16850,16850,0
20230615,123500,417848910,16850,16850,16850,16850,0
20230615,123400,417848910,16850,16850,16850,16850,0
20230615,123300,417848910,16850,16860,16860,16850,200
20230615,123200,414478380,16850,16870,16870,16850,100
20230615,123100,412793210,16850,16850,16850,16850,0
20230615,123000,412793210,16850,16850,16850,16850,0
20230615,122900,412793210,16850,16900,16900,16850,18
20230615,122800,412489370,16900,16900,16900,16900,11
20230615,122700,412303470,16900,16930,16930,16900,604
20230615,122600,402094710,16940,16970,16970,16940,457
20230615,122500,394348210,16980,16980,16980,16980,0
20230615,122400,394348210,16980,16980,16980,16980,0
20230615,122300,394348210,16980,16980,16980,16980,0
20230615,122200,394348210,16980,16980,16980,16980,0
20230615,122100,394348210,16980,16980,16980,16980,0
20230615,122000,394348210,16980,16980,16980,16980,276
20230615,121900,389661730,17000,17000,17000,17000,0
20230615,121800,389661730,17000,17000,17000,17000,0
20230615,121700,389661730,17000,17000,17000,17000,7
20230615,121600,389542730,17000,17000,17000,17000,282
20230615,121500,384748730,17000,17000,17000,17000,7
20230615,121400,384629730,17000,17000,17000,17000,0
20230615,121300,384629730,17000,17000,17000,17000,27
20230615,121200,384170730,17000,16980,17000,16970,412
20230615,121100,377168290,16980,16980,16980,16980,40
20230615,121000,376489090,16970,16990,16990,16970,148
20230615,120900,373976000,17000,17000,17000,17000,53
20230615,120800,373075000,17040,17030,17040,17030,25
20230615,120700,372649200,17040,17040,17040,17040,30
20230615,120600,372138000,17040,17040,17040,17040,1
20230615,120500,372120960,17040,17040,17040,17040,33
20230615,120400,371558640,17040,17030,17040,17030,18
20230615,120300,371252010,17030,17000,17030,17000,2306
20230615,120200,332041810,17000,16980,17000,16980,913
20230615,120100,316523530,16990,16990,16990,16990,0
20230615,120000,316523530,16990,16990,16990,16990,0
20230615,115900,316523530,16990,16980,16990,16980,32
20230615,115800,315980050,16980,16980,16980,16980,101
20230615,115700,314265070,17000,17000,17000,17000,736
20230615,115600,301753070,17000,17000,17000,16990,1034
20230615,115500,284177070,17000,16980,17010,16980,495
20230615,115400,275764960,16990,16940,16990,16940,341
20230615,115300,269977000,16940,16930,16940,16930,137
20230615,115200,267656270,16920,16920,16930,16920,338
20230615,115100,261935750,16900,16900,16900,16900,0
20230615,115000,261935750,16900,16890,16900,16890,106
20230615,114900,260144370,16890,16860,16890,16860,1151
20230615,114800,240714560,16880,16870,16880,16870,213
20230615,114700,237119240,16860,16780,16860,16780,388
20230615,114600,230598350,16770,16720,16770,16720,500
20230615,114500,222224030,16720,16720,16720,16720,0
20230615,114400,222224030,16720,16720,16720,16720,1
20230615,114300,222207310,16740,16740,16740,16740,0
20230615,114200,222207310,16740,16740,16740,16740,0
20230615,114100,222207310,16740,16740,16740,16740,0
20230615,114000,222207310,16740,16740,16740,16740,21
20230615,113900,221855770,16740,16740,16740,16740,8
20230615,113800,221721850,16740,16740,16740,16740,0
20230615,113700,221721850,16740,16740,16740,16740,0
20230615,113600,221721850,16740,16740,16740,16740,1
20230615,113500,221705110,16710,16700,16710,16700,188
20230615,113400,218563720,16700,16660,16700,16660,429
20230615,113300,211409480,16650,16650,16650,16650,402
20230615,113200,204716180,16660,16660,16660,16660,102
20230615,113100,203016860,16650,16650,16650,16650,90
20230615,113000,201518360,16650,16650,16650,16650,0
20230615,112900,201518360,16650,16650,16650,16650,0
20230615,112800,201518360,16650,16650,16650,16650,0
20230615,112700,201518360,16650,16650,16650,16650,10
20230615,112600,201351860,16660,16660,16660,16660,0
20230615,112500,201351860,16660,16660,16660,16660,0
20230615,112400,201351860,16660,16630,16660,16630,495
20230615,112300,193111340,16630,16600,16630,16600,520
20230615,112200,184478860,16600,16600,16600,16600,500
20230615,112100,176178860,16560,16560,16560,16560,0
20230615,112000,176178860,16560,16560,16560,16560,0
20230615,111900,176178860,16560,16560,16560,16560,0
20230615,111800,176178860,16560,16560,16560,16560,6
20230615,111700,176079500,16650,16650,16650,16650,0
20230615,111600,176079500,16650,16650,16650,16650,0
20230615,111500,176079500,16650,16650,16650,16650,0
20230615,111400,176079500,16650,16650,16650,16650,0
20230615,111300,176079500,16650,16650,16650,16650,0
20230615,111200,176079500,16650,16650,16650,16650,0
20230615,111100,176079500,16650,16650,16650,16650,10
20230615,111000,175913000,16560,16560,16560,16560,0
20230615,110900,175913000,16560,16560,16560,16560,0
20230615,110800,175913000,16560,16570,16570,16560,450
20230615,110700,168457490,16660,16650,16660,16650,60
20230615,110600,167457980,16670,16670,16670,16670,0
20230615,110500,167457980,16670,16670,16670,16670,0
20230615,110400,167457980,16670,16600,16670,16600,248
20230615,110300,163340900,16670,16600,16670,16600,74
20230615,110200,162112050,16600,16630,16630,16600,603
20230615,110100,152100200,16670,16670,16670,16670,0
20230615,110000,152100200,16670,16670,16670,16670,0
20230615,105900,152100200,16670,16660,16670,16660,4
20230615,105800,152033530,16670,16670,16670,16670,0
20230615,105700,152033530,16670,16660,16670,16620,397
20230615,105600,145434880,16660,16620,16660,16620,126
20230615,105500,143340680,16610,16610,16610,16610,1
20230615,105400,143324070,16690,16690,16690,16690,0
20230615,105300,143324070,16690,16690,16690,16690,0
20230615,105200,143324070,16690,16690,16690,16690,118
20230615,105100,141354650,16660,16660,16660,16660,1
20230615,105000,141337990,16690,16690,16690,16690,0
20230615,104900,141337990,16690,16670,16690,16670,50
20230615,104800,140503850,16680,16680,16680,16680,0
20230615,104700,140503850,16680,16680,16680,16680,150
20230615,104600,138001850,16680,16680,16680,16680,34
20230615,104500,137434730,16650,16630,16650,16630,134
20230615,104400,135204480,16630,16630,16630,16630,2
20230615,104300,135171220,16620,16570,16620,16570,888
20230615,104200,120441840,16570,16570,16570,16570,0
20230615,104100,120441840,16570,16570,16570,16560,122
20230615,104000,118421300,16570,16570,16570,16570,219
20230615,103900,114792470,16570,16570,16570,16570,281
20230615,103800,110136300,16570,16570,16570,16570,1
20230615,103700,110119730,16570,16570,16570,16570,0
20230615,103600,110119730,16570,16570,16570,16570,2
20230615,103500,110086590,16570,16570,16570,16570,122
20230615,103400,108065050,16570,16570,16570,16570,0
20230615,103300,108065050,16570,16570,16570,16570,0
20230615,103200,108065050,16570,16570,16570,16570,0
20230615,103100,108065050,16570,16570,16570,16570,0
20230615,103000,108065050,16570,16550,16570,16550,504
20230615,102900,99718780,16560,16560,16560,16560,11
20230615,102800,99536620,16560,16560,16560,16560,25
20230615,102700,99122620,16560,16560,16560,16560,1
20230615,102600,99106060,16510,16510,16510,16510,154
20230615,102500,96563520,16560,16560,16560,16560,0
20230615,102400,96563520,16560,16560,16560,16560,0
20230615,102300,96563520,16560,16570,16570,16560,5
20230615,102200,96480700,16570,16570,16570,16570,1
20230615,102100,96464130,16510,16510,16510,16510,517
20230615,102000,87928460,16520,16520,16520,16520,0
20230615,101900,87928460,16520,16540,16540,16520,326
20230615,101800,82539910,16580,16580,16580,16580,0
20230615,101700,82539910,16580,16580,16580,16580,0
20230615,101600,82539910,16580,16580,16580,16580,1
20230615,101500,82523330,16580,16580,16580,16580,0
20230615,101400,82523330,16580,16510,16580,16510,10
20230615,101300,82358160,16580,16580,16580,16580,1
20230615,101200,82341580,16580,16580,16580,16580,1
20230615,101100,82325000,16580,16580,16580,16580,1
20230615,101000,82308420,16590,16590,16590,16590,0
20230615,100900,82308420,16590,16590,16590,16590,0
20230615,100800,82308420,16590,16580,16590,16580,251
20230615,100700,78144340,16590,16550,16590,16550,302
20230615,100600,73146170,16580,16560,16580,16560,525
20230615,100500,64450540,16550,16540,16550,16500,226
20230615,100400,60711460,16540,16540,16540,16540,8
20230615,100300,60579140,16540,16540,16540,16540,5
20230615,100200,60496440,16540,16540,16540,16540,1
20230615,100100,60479900,16540,16550,16550,16540,21
20230615,100000,60132360,16550,16550,16550,16540,11
20230615,095900,59950320,16520,16530,16530,16520,2
20230615,095800,59917270,16560,16560,16560,16560,25
20230615,095700,59503270,16560,16560,16560,16560,0
20230615,095600,59503270,16560,16560,16560,16560,2
20230615,095500,59470150,16540,16540,16540,16540,8
20230615,095400,59337830,16560,16540,16560,16540,5
20230615,095300,59255110,16570,16570,16570,16570,0
20230615,095200,59255110,16570,16570,16570,16570,0
20230615,095100,59255110,16570,16570,16570,16570,0
20230615,095000,59255110,16570,16570,16570,16570,0
20230615,094900,59255110,16570,16570,16570,16570,0
20230615,094800,59255110,16570,16570,16570,16570,0
20230615,094700,59255110,16570,16570,16570,16570,107
20230615,094600,57482120,16570,16560,16570,16560,300
20230615,094500,52512640,16560,16540,16560,16540,107
20230615,094400,50741760,16550,16500,16550,16500,210
20230615,094300,47270040,16490,16490,16490,16490,0
20230615,094200,47270040,16490,16490,16490,16490,0
20230615,094100,47270040,16490,16500,16500,16490,80
20230615,094000,45950240,16500,16500,16500,16500,44
20230615,093900,45224240,16500,16490,16500,16490,1508
20230615,093800,20342760,16490,16490,16490,16490,15
20230615,093700,20095410,16490,16490,16490,16490,2
20230615,093600,20062430,16490,16490,16490,16490,35
20230615,093500,19485280,16490,16490,16490,16490,4
20230615,093400,19419320,16490,16490,16490,16490,1
20230615,093300,19402830,16470,16470,16470,16470,0
20230615,093200,19402830,16470,16470,16470,16470,0
20230615,093100,19402830,16470,16470,16470,16470,1
20230615,093000,19386360,16410,16410,16410,16410,0
20230615,092900,19386360,16410,16410,16410,16410,42
20230615,092800,18697140,16400,16400,16400,16400,0
20230615,092700,18697140,16400,16400,16400,16400,0
20230615,092600,18697140,16400,16400,16400,16400,0
20230615,092500,18697140,16400,16410,16410,16400,13
20230615,092400,18483930,16390,16390,16390,16390,0
20230615,092300,18483930,16390,16390,16390,16390,0
20230615,092200,18483930,16390,16390,16390,16390,9
20230615,092100,18336420,16390,16390,16390,16390,0
20230615,092000,18336420,16390,16390,16390,16390,166
20230615,091900,15615680,16390,16400,16400,16390,28
20230615,091800,15156690,16480,16480,16480,16480,1
20230615,091700,15140210,16480,16480,16480,16480,0
20230615,091600,15140210,16480,16480,16480,16480,0
20230615,091500,15140210,16480,16480,16480,16480,0
20230615,091400,15140210,16480,16480,16480,16480,0
20230615,091300,15140210,16480,16490,16490,16480,22
20230615,091200,14777450,16490,16390,16490,16390,2
20230615,091100,14744570,16390,16400,16400,16390,179
20230615,091000,11810660,16510,16510,16510,16510,0
20230615,090900,11810660,16510,16490,16510,16490,7
20230615,090800,11695180,16520,16520,16520,16520,0
20230615,090700,11695180,16520,16520,16520,16520,1
20230615,090600,11678660,16390,16490,16490,16390,101
20230615,090500,10022610,16500,16470,16570,16470,107
20230615,090400,8255320,16480,16470,16480,16470,305
20230615,090300,3228930,16390,16400,16400,16390,117
20230615,090200,1311200,16390,16390,16390,16390,48
20230615,090100,524480,16390,16390,16390,16390,0
20230615,090000,524480,16390,16390,16390,16390,32