KissMeData/072020/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,201400,801964950,11660,11660,11660,11660,1519
20230615,201300,801964950,11660,11660,11660,11660,0
20230615,201200,801964950,11660,11660,11660,11660,0
20230615,201100,801964950,11660,11660,11660,11660,0
20230615,201000,801964950,11660,11660,11660,11660,0
20230615,200900,801964950,11660,11660,11660,11660,0
20230615,200800,801964950,11660,11660,11660,11660,0
20230615,200700,801964950,11660,11660,11660,11660,0
20230615,200600,801964950,11660,11660,11660,11660,0
20230615,200500,801964950,11660,11660,11660,11660,0
20230615,200400,801964950,11660,11660,11660,11660,0
20230615,200300,801964950,11660,11660,11660,11660,0
20230615,200200,801964950,11660,11660,11660,11660,0
20230615,200100,801964950,11660,11660,11660,11660,0
20230615,200000,801964950,11660,11660,11660,11660,0
20230615,195900,801964950,11660,11660,11660,11660,0
20230615,195800,801964950,11660,11660,11660,11660,0
20230615,195700,801964950,11660,11660,11660,11660,0
20230615,195600,801964950,11660,11660,11660,11660,0
20230615,195500,801964950,11660,11660,11660,11660,0
20230615,195400,801964950,11660,11660,11660,11660,0
20230615,195300,801964950,11660,11660,11660,11660,0
20230615,195200,801964950,11660,11660,11660,11660,0
20230615,195100,801964950,11660,11660,11660,11660,0
20230615,195000,801964950,11660,11660,11660,11660,0
20230615,194900,801964950,11660,11660,11660,11660,0
20230615,194800,801964950,11660,11660,11660,11660,0
20230615,194700,801964950,11660,11660,11660,11660,0
20230615,194600,801964950,11660,11660,11660,11660,0
20230615,194500,801964950,11660,11660,11660,11660,0
20230615,194400,801964950,11660,11660,11660,11660,1519
20230615,194300,801964950,11660,11660,11660,11660,0
20230615,194200,801964950,11660,11660,11660,11660,0
20230615,194100,801964950,11660,11660,11660,11660,0
20230615,194000,801964950,11660,11660,11660,11660,0
20230615,193900,801964950,11660,11660,11660,11660,0
20230615,193800,801964950,11660,11660,11660,11660,0
20230615,193700,801964950,11660,11660,11660,11660,0
20230615,193600,801964950,11660,11660,11660,11660,0
20230615,193500,801964950,11660,11660,11660,11660,0
20230615,193400,801964950,11660,11660,11660,11660,0
20230615,193300,801964950,11660,11660,11660,11660,0
20230615,193200,801964950,11660,11660,11660,11660,0
20230615,193100,801964950,11660,11660,11660,11660,0
20230615,193000,801964950,11660,11660,11660,11660,0
20230615,192900,801964950,11660,11660,11660,11660,0
20230615,192800,801964950,11660,11660,11660,11660,0
20230615,192700,801964950,11660,11660,11660,11660,0
20230615,192600,801964950,11660,11660,11660,11660,0
20230615,192500,801964950,11660,11660,11660,11660,0
20230615,192400,801964950,11660,11660,11660,11660,0
20230615,192300,801964950,11660,11660,11660,11660,0
20230615,192200,801964950,11660,11660,11660,11660,0
20230615,192100,801964950,11660,11660,11660,11660,0
20230615,192000,801964950,11660,11660,11660,11660,0
20230615,191900,801964950,11660,11660,11660,11660,0
20230615,191800,801964950,11660,11660,11660,11660,0
20230615,191700,801964950,11660,11660,11660,11660,0
20230615,191600,801964950,11660,11660,11660,11660,0
20230615,191500,801964950,11660,11660,11660,11660,0
20230615,191400,801964950,11660,11660,11660,11660,1519
20230615,191300,801964950,11660,11660,11660,11660,0
20230615,191200,801964950,11660,11660,11660,11660,0
20230615,191100,801964950,11660,11660,11660,11660,0
20230615,191000,801964950,11660,11660,11660,11660,0
20230615,190900,801964950,11660,11660,11660,11660,0
20230615,190800,801964950,11660,11660,11660,11660,0
20230615,190700,801964950,11660,11660,11660,11660,0
20230615,190600,801964950,11660,11660,11660,11660,0
20230615,190500,801964950,11660,11660,11660,11660,0
20230615,190400,801964950,11660,11660,11660,11660,0
20230615,190300,801964950,11660,11660,11660,11660,0
20230615,190200,801964950,11660,11660,11660,11660,0
20230615,190100,801964950,11660,11660,11660,11660,0
20230615,190000,801964950,11660,11660,11660,11660,0
20230615,185900,801964950,11660,11660,11660,11660,0
20230615,185800,801964950,11660,11660,11660,11660,0
20230615,185700,801964950,11660,11660,11660,11660,0
20230615,185600,801964950,11660,11660,11660,11660,0
20230615,185500,801964950,11660,11660,11660,11660,0
20230615,185400,801964950,11660,11660,11660,11660,0
20230615,185300,801964950,11660,11660,11660,11660,0
20230615,185200,801964950,11660,11660,11660,11660,0
20230615,185100,801964950,11660,11660,11660,11660,0
20230615,185000,801964950,11660,11660,11660,11660,0
20230615,184900,801964950,11660,11660,11660,11660,0
20230615,184800,801964950,11660,11660,11660,11660,0
20230615,184700,801964950,11660,11660,11660,11660,0
20230615,184600,801964950,11660,11660,11660,11660,0
20230615,184500,801964950,11660,11660,11660,11660,0
20230615,184400,801964950,11660,11660,11660,11660,1519
20230615,184300,801964950,11660,11660,11660,11660,0
20230615,184200,801964950,11660,11660,11660,11660,0
20230615,184100,801964950,11660,11660,11660,11660,0
20230615,184000,801964950,11660,11660,11660,11660,0
20230615,183900,801964950,11660,11660,11660,11660,0
20230615,183800,801964950,11660,11660,11660,11660,0
20230615,183700,801964950,11660,11660,11660,11660,0
20230615,183600,801964950,11660,11660,11660,11660,0
20230615,183500,801964950,11660,11660,11660,11660,0
20230615,183400,801964950,11660,11660,11660,11660,0
20230615,183300,801964950,11660,11660,11660,11660,0
20230615,183200,801964950,11660,11660,11660,11660,0
20230615,183100,801964950,11660,11660,11660,11660,0
20230615,183000,801964950,11660,11660,11660,11660,0
20230615,182900,801964950,11660,11660,11660,11660,0
20230615,182800,801964950,11660,11660,11660,11660,0
20230615,182700,801964950,11660,11660,11660,11660,0
20230615,182600,801964950,11660,11660,11660,11660,0
20230615,182500,801964950,11660,11660,11660,11660,0
20230615,182400,801964950,11660,11660,11660,11660,0
20230615,182300,801964950,11660,11660,11660,11660,0
20230615,182200,801964950,11660,11660,11660,11660,0
20230615,182100,801964950,11660,11660,11660,11660,0
20230615,182000,801964950,11660,11660,11660,11660,0
20230615,181900,801964950,11660,11660,11660,11660,0
20230615,181800,801964950,11660,11660,11660,11660,0
20230615,181700,801964950,11660,11660,11660,11660,0
20230615,181600,801964950,11660,11660,11660,11660,0
20230615,181500,801964950,11660,11660,11660,11660,0
20230615,181400,801964950,11660,11660,11660,11660,1519
20230615,181300,801964950,11660,11660,11660,11660,0
20230615,181200,801964950,11660,11660,11660,11660,0
20230615,181100,801964950,11660,11660,11660,11660,0
20230615,181000,801964950,11660,11660,11660,11660,0
20230615,180900,801964950,11660,11660,11660,11660,0
20230615,180800,801964950,11660,11660,11660,11660,0
20230615,180700,801964950,11660,11660,11660,11660,0
20230615,180600,801964950,11660,11660,11660,11660,0
20230615,180500,801964950,11660,11660,11660,11660,0
20230615,180400,801964950,11660,11660,11660,11660,0
20230615,180300,801964950,11660,11660,11660,11660,0
20230615,180200,801964950,11660,11660,11660,11660,0
20230615,180100,801964950,11660,11660,11660,11660,0
20230615,180000,801964950,11660,11660,11660,11660,0
20230615,175900,801964950,11660,11660,11660,11660,0
20230615,175800,801964950,11660,11660,11660,11660,0
20230615,175700,801964950,11660,11660,11660,11660,0
20230615,175600,801964950,11660,11660,11660,11660,0
20230615,175500,801964950,11660,11660,11660,11660,0
20230615,175400,801964950,11660,11660,11660,11660,0
20230615,175300,801964950,11660,11660,11660,11660,0
20230615,175200,801964950,11660,11660,11660,11660,0
20230615,175100,801964950,11660,11660,11660,11660,0
20230615,175000,801964950,11660,11660,11660,11660,0
20230615,174900,801964950,11660,11660,11660,11660,0
20230615,174800,801964950,11660,11660,11660,11660,0
20230615,174700,801964950,11660,11660,11660,11660,0
20230615,174600,801964950,11660,11660,11660,11660,0
20230615,174500,801964950,11660,11660,11660,11660,0
20230615,174400,801964950,11660,11660,11660,11660,1519
20230615,174300,801964950,11660,11660,11660,11660,0
20230615,174200,801964950,11660,11660,11660,11660,0
20230615,174100,801964950,11660,11660,11660,11660,0
20230615,174000,801964950,11660,11660,11660,11660,0
20230615,173900,801964950,11660,11660,11660,11660,0
20230615,173800,801964950,11660,11660,11660,11660,0
20230615,173700,801964950,11660,11660,11660,11660,0
20230615,173600,801964950,11660,11660,11660,11660,0
20230615,173500,801964950,11660,11660,11660,11660,0
20230615,173400,801964950,11660,11660,11660,11660,0
20230615,173300,801964950,11660,11660,11660,11660,0
20230615,173200,801964950,11660,11660,11660,11660,0
20230615,173100,801964950,11660,11660,11660,11660,0
20230615,173000,801964950,11660,11660,11660,11660,0
20230615,172900,801964950,11660,11660,11660,11660,0
20230615,172800,801964950,11660,11660,11660,11660,0
20230615,172700,801964950,11660,11660,11660,11660,0
20230615,172600,801964950,11660,11660,11660,11660,0
20230615,172500,801964950,11660,11660,11660,11660,0
20230615,172400,801964950,11660,11660,11660,11660,0
20230615,172300,801964950,11660,11660,11660,11660,0
20230615,172200,801964950,11660,11660,11660,11660,0
20230615,172100,801964950,11660,11660,11660,11660,0
20230615,172000,801964950,11660,11660,11660,11660,0
20230615,171900,801964950,11660,11660,11660,11660,0
20230615,171800,801964950,11660,11660,11660,11660,0
20230615,171700,801964950,11660,11660,11660,11660,0
20230615,171600,801964950,11660,11660,11660,11660,0
20230615,171500,801964950,11660,11660,11660,11660,0
20230615,171400,801964950,11660,11660,11660,11660,1519
20230615,171300,801964950,11660,11660,11660,11660,0
20230615,171200,801964950,11660,11660,11660,11660,0
20230615,171100,801964950,11660,11660,11660,11660,0
20230615,171000,801964950,11660,11660,11660,11660,0
20230615,170900,801964950,11660,11660,11660,11660,0
20230615,170800,801964950,11660,11660,11660,11660,0
20230615,170700,801964950,11660,11660,11660,11660,0
20230615,170600,801964950,11660,11660,11660,11660,0
20230615,170500,801964950,11660,11660,11660,11660,0
20230615,170400,801964950,11660,11660,11660,11660,0
20230615,170300,801964950,11660,11660,11660,11660,0
20230615,170200,801964950,11660,11660,11660,11660,0
20230615,170100,801964950,11660,11660,11660,11660,0
20230615,170000,801964950,11660,11660,11660,11660,0
20230615,165900,801964950,11660,11660,11660,11660,0
20230615,165800,801964950,11660,11660,11660,11660,0
20230615,165700,801964950,11660,11660,11660,11660,0
20230615,165600,801964950,11660,11660,11660,11660,0
20230615,165500,801964950,11660,11660,11660,11660,0
20230615,165400,801964950,11660,11660,11660,11660,0
20230615,165300,801964950,11660,11660,11660,11660,0
20230615,165200,801964950,11660,11660,11660,11660,0
20230615,165100,801964950,11660,11660,11660,11660,0
20230615,165000,801964950,11660,11660,11660,11660,0
20230615,164900,801964950,11660,11660,11660,11660,0
20230615,164800,801964950,11660,11660,11660,11660,0
20230615,164700,801964950,11660,11660,11660,11660,0
20230615,164600,801964950,11660,11660,11660,11660,0
20230615,164500,801964950,11660,11660,11660,11660,0
20230615,164400,801964950,11660,11660,11660,11660,1519
20230615,164300,801964950,11660,11660,11660,11660,0
20230615,164200,801964950,11660,11660,11660,11660,0
20230615,164100,801964950,11660,11660,11660,11660,0
20230615,164000,801964950,11660,11660,11660,11660,0
20230615,163900,801964950,11660,11660,11660,11660,0
20230615,163800,801964950,11660,11660,11660,11660,0
20230615,163700,801964950,11660,11660,11660,11660,0
20230615,163600,801964950,11660,11660,11660,11660,0
20230615,163500,801964950,11660,11660,11660,11660,0
20230615,163400,801964950,11660,11660,11660,11660,0
20230615,163300,801964950,11660,11660,11660,11660,0
20230615,163200,801964950,11660,11660,11660,11660,0
20230615,163100,801964950,11660,11660,11660,11660,0
20230615,163000,801964950,11660,11660,11660,11660,0
20230615,162900,801964950,11660,11660,11660,11660,0
20230615,162800,801964950,11660,11660,11660,11660,0
20230615,162700,801964950,11660,11660,11660,11660,0
20230615,162600,801964950,11660,11660,11660,11660,0
20230615,162500,801964950,11660,11660,11660,11660,0
20230615,162400,801964950,11660,11660,11660,11660,0
20230615,162300,801964950,11660,11660,11660,11660,0
20230615,162200,801964950,11660,11660,11660,11660,0
20230615,162100,801964950,11660,11660,11660,11660,0
20230615,162000,801964950,11660,11660,11660,11660,0
20230615,161900,801964950,11660,11660,11660,11660,0
20230615,161800,801964950,11660,11660,11660,11660,0
20230615,161700,801964950,11660,11660,11660,11660,0
20230615,161600,801964950,11660,11660,11660,11660,0
20230615,161500,801964950,11660,11660,11660,11660,0
20230615,161400,801964950,11660,11660,11660,11660,1519
20230615,161300,801964950,11660,11660,11660,11660,0
20230615,161200,801964950,11660,11660,11660,11660,0
20230615,161100,801964950,11660,11660,11660,11660,0
20230615,161000,801964950,11660,11660,11660,11660,0
20230615,160900,801964950,11660,11660,11660,11660,0
20230615,160800,801964950,11660,11660,11660,11660,0
20230615,160700,801964950,11660,11660,11660,11660,0
20230615,160600,801964950,11660,11660,11660,11660,0
20230615,160500,801964950,11660,11660,11660,11660,0
20230615,160400,801964950,11660,11660,11660,11660,0
20230615,160300,801964950,11660,11660,11660,11660,0
20230615,160200,801964950,11660,11660,11660,11660,0
20230615,160100,801964950,11660,11660,11660,11660,0
20230615,160000,801964950,11660,11660,11660,11660,0
20230615,155900,801964950,11660,11660,11660,11660,0
20230615,155800,801964950,11660,11660,11660,11660,0
20230615,155700,801964950,11660,11660,11660,11660,0
20230615,155600,801964950,11660,11660,11660,11660,0
20230615,155500,801964950,11660,11660,11660,11660,0
20230615,155400,801964950,11660,11660,11660,11660,0
20230615,155300,801964950,11660,11660,11660,11660,0
20230615,155200,801964950,11660,11660,11660,11660,0
20230615,155100,801964950,11660,11660,11660,11660,0
20230615,155000,801964950,11660,11660,11660,11660,0
20230615,154900,801964950,11660,11660,11660,11660,0
20230615,154800,801964950,11660,11660,11660,11660,0
20230615,154700,801964950,11660,11660,11660,11660,0
20230615,154600,801964950,11660,11660,11660,11660,0
20230615,154500,801964950,11660,11660,11660,11660,0
20230615,154400,801964950,11660,11660,11660,11660,1519
20230615,154300,801964950,11660,11660,11660,11660,0
20230615,154200,801964950,11660,11660,11660,11660,0
20230615,154100,801964950,11660,11660,11660,11660,0
20230615,154000,801964950,11660,11660,11660,11660,0
20230615,153900,801964950,11660,11660,11660,11660,0
20230615,153800,801964950,11660,11660,11660,11660,0
20230615,153700,801964950,11660,11660,11660,11660,0
20230615,153600,801964950,11660,11660,11660,11660,0
20230615,153500,801964950,11660,11660,11660,11660,0
20230615,153400,801964950,11660,11660,11660,11660,0
20230615,153300,801964950,11660,11660,11660,11660,0
20230615,153200,801964950,11660,11660,11660,11660,0
20230615,153100,801964950,11660,11660,11660,11660,0
20230615,153000,801964950,11660,11660,11660,11660,1519
20230615,152900,784253410,11720,11720,11720,11720,0
20230615,152800,784253410,11720,11720,11720,11720,0
20230615,152700,784253410,11720,11720,11720,11720,0
20230615,152600,784253410,11720,11720,11720,11720,0
20230615,152500,784253410,11720,11720,11720,11720,0
20230615,152400,784253410,11720,11720,11720,11720,0
20230615,152300,784253410,11720,11720,11720,11720,0
20230615,152200,784253410,11720,11720,11720,11720,0
20230615,152100,784253410,11720,11720,11720,11720,0
20230615,152000,784253410,11720,11720,11720,11720,0
20230615,151900,784253410,11720,11720,11720,11720,6
20230615,151800,784183090,11720,11720,11720,11720,0
20230615,151700,784183090,11720,11700,11720,11700,1818
20230615,151600,762912470,11650,11670,11670,11650,204
20230615,151500,760532020,11700,11680,11700,11670,60
20230615,151400,759830510,11680,11680,11680,11680,5
20230615,151300,759772110,11700,11700,11700,11700,0
20230615,151200,759772110,11700,11700,11700,11700,0
20230615,151100,759772110,11700,11700,11700,11700,72
20230615,151000,758929710,11700,11700,11700,11700,0
20230615,150900,758929710,11700,11700,11700,11700,1
20230615,150800,758918010,11710,11710,11710,11710,6
20230615,150700,758847750,11710,11700,11710,11700,1102
20230615,150600,745952610,11720,11720,11720,11720,177
20230615,150500,743878170,11670,11670,11670,11670,13
20230615,150400,743726460,11700,11700,11700,11700,1100
20230615,150300,730856460,11670,11690,11690,11670,161
20230615,150200,728977410,11690,11690,11690,11690,1
20230615,150100,728965720,11720,11720,11720,11720,1
20230615,150000,728954000,11710,11710,11710,11710,18
20230615,145900,728743220,11720,11720,11720,11720,0
20230615,145800,728743220,11720,11720,11720,11720,0
20230615,145700,728743220,11720,11720,11720,11720,0
20230615,145600,728743220,11720,11720,11720,11720,0
20230615,145500,728743220,11720,11720,11720,11720,0
20230615,145400,728743220,11720,11720,11720,11720,0
20230615,145300,728743220,11720,11720,11720,11720,1
20230615,145200,728731500,11670,11720,11720,11670,175
20230615,145100,726689060,11730,11730,11730,11730,0
20230615,145000,726689060,11730,11730,11730,11730,0
20230615,144900,726689060,11730,11730,11730,11730,0
20230615,144800,726689060,11730,11730,11730,11730,0
20230615,144700,726689060,11730,11730,11730,11730,0
20230615,144600,726689060,11730,11730,11730,11730,0
20230615,144500,726689060,11730,11730,11730,11730,0
20230615,144400,726689060,11730,11730,11730,11730,0
20230615,144300,726689060,11730,11730,11730,11730,0
20230615,144200,726689060,11730,11730,11730,11730,20
20230615,144100,726454460,11730,11700,11730,11700,106
20230615,144000,725214230,11700,11670,11700,11670,20
20230615,143900,724980770,11670,11650,11670,11650,345
20230615,143800,720961480,11650,11640,11650,11640,254
20230615,143700,718004680,11630,11630,11630,11630,70
20230615,143600,717190580,11640,11640,11640,11640,0
20230615,143500,717190580,11640,11640,11640,11640,1
20230615,143400,717178940,11630,11630,11630,11630,275
20230615,143300,713980690,11630,11630,11630,11630,2
20230615,143200,713957430,11620,11620,11620,11620,155
20230615,143100,712156330,11630,11630,11630,11630,0
20230615,143000,712156330,11630,11630,11630,11630,28
20230615,142900,711830690,11640,11640,11640,11640,100
20230615,142800,710666690,11640,11640,11640,11640,8
20230615,142700,710573570,11630,11630,11630,11630,312
20230615,142600,706945010,11630,11640,11640,11630,250
20230615,142500,704035020,11640,11660,11660,11640,482
20230615,142400,698421360,11660,11660,11660,11660,0
20230615,142300,698421360,11660,11660,11660,11660,0
20230615,142200,698421360,11660,11660,11660,11660,66
20230615,142100,697651800,11670,11670,11670,11670,0
20230615,142000,697651800,11670,11670,11670,11670,0
20230615,141900,697651800,11670,11670,11670,11670,22
20230615,141800,697395060,11670,11670,11670,11670,0
20230615,141700,697395060,11670,11670,11670,11670,100
20230615,141600,696228060,11670,11670,11670,11670,71
20230615,141500,695399490,11670,11670,11670,11670,2
20230615,141400,695376150,11670,11670,11670,11670,127
20230615,141300,693894060,11680,11680,11680,11680,0
20230615,141200,693894060,11680,11680,11680,11680,0
20230615,141100,693894060,11680,11680,11680,11680,362
20230615,141000,689665900,11680,11680,11680,11680,0
20230615,140900,689665900,11680,11680,11680,11680,13
20230615,140800,689514060,11670,11670,11670,11670,0
20230615,140700,689514060,11670,11670,11670,11670,0
20230615,140600,689514060,11670,11670,11670,11670,0
20230615,140500,689514060,11670,11670,11670,11670,15
20230615,140400,689339010,11670,11670,11670,11670,0
20230615,140300,689339010,11670,11670,11670,11670,0
20230615,140200,689339010,11670,11670,11670,11670,0
20230615,140100,689339010,11670,11700,11700,11670,84
20230615,140000,688358580,11730,11730,11730,11730,10
20230615,135900,688241280,11730,11730,11730,11730,0
20230615,135800,688241280,11730,11730,11730,11730,10
20230615,135700,688123980,11720,11720,11720,11720,0
20230615,135600,688123980,11720,11720,11720,11720,0
20230615,135500,688123980,11720,11730,11730,11720,11
20230615,135400,687995050,11700,11700,11700,11700,2
20230615,135300,687971650,11700,11700,11700,11700,0
20230615,135200,687971650,11700,11700,11700,11700,0
20230615,135100,687971650,11700,11700,11700,11700,100
20230615,135000,686801650,11710,11700,11710,11700,341
20230615,134900,682811380,11700,11700,11700,11700,1
20230615,134800,682799680,11670,11690,11690,11670,101
20230615,134700,681620990,11670,11670,11670,11670,50
20230615,134600,681037490,11670,11670,11670,11670,9
20230615,134500,680932460,11670,11670,11670,11670,0
20230615,134400,680932460,11670,11670,11670,11670,109
20230615,134300,679660430,11670,11680,11680,11670,74
20230615,134200,678796750,11690,11690,11690,11690,1
20230615,134100,678785060,11670,11670,11670,11670,21
20230615,134000,678539990,11690,11690,11690,11690,0
20230615,133900,678539990,11690,11690,11690,11690,100
20230615,133800,677370990,11690,11690,11690,11690,0
20230615,133700,677370990,11690,11690,11690,11690,30
20230615,133600,677020290,11690,11690,11690,11690,0
20230615,133500,677020290,11690,11690,11690,11690,0
20230615,133400,677020290,11690,11690,11690,11690,0
20230615,133300,677020290,11690,11690,11690,11690,0
20230615,133200,677020290,11690,11690,11690,11690,0
20230615,133100,677020290,11690,11690,11690,11690,100
20230615,133000,675851290,11710,11710,11710,11710,0
20230615,132900,675851290,11710,11710,11710,11710,0
20230615,132800,675851290,11710,11710,11710,11710,1
20230615,132700,675839580,11710,11710,11710,11710,0
20230615,132600,675839580,11710,11710,11710,11710,0
20230615,132500,675839580,11710,11710,11710,11710,1
20230615,132400,675827870,11710,11710,11710,11710,0
20230615,132300,675827870,11710,11710,11710,11710,0
20230615,132200,675827870,11710,11710,11710,11710,0
20230615,132100,675827870,11710,11700,11710,11700,40
20230615,132000,675359490,11710,11710,11710,11710,0
20230615,131900,675359490,11710,11710,11710,11710,1
20230615,131800,675347780,11660,11660,11660,11660,212
20230615,131700,672875860,11710,11710,11710,11710,0
20230615,131600,672875860,11710,11710,11710,11710,1
20230615,131500,672864150,11660,11660,11660,11660,50
20230615,131400,672281150,11680,11690,11690,11680,481
20230615,131300,666663000,11690,11690,11690,11690,0
20230615,131200,666663000,11690,11690,11690,11690,219
20230615,131100,664102890,11690,11700,11700,11690,208
20230615,131000,661669370,11710,11720,11720,11710,159
20230615,130900,659806890,11780,11780,11780,11780,0
20230615,130800,659806890,11780,11780,11780,11780,0
20230615,130700,659806890,11780,11780,11780,11780,3
20230615,130600,659771550,11780,11770,11780,11770,140
20230615,130500,658122850,11780,11780,11780,11780,0
20230615,130400,658122850,11780,11780,11780,11780,0
20230615,130300,658122850,11780,11730,11780,11730,100
20230615,130200,656946750,11730,11730,11730,11730,2
20230615,130100,656923290,11770,11770,11770,11770,0
20230615,130000,656923290,11770,11770,11770,11770,0
20230615,125900,656923290,11770,11770,11770,11770,220
20230615,125800,654333890,11770,11770,11770,11770,0
20230615,125700,654333890,11770,11770,11770,11770,0
20230615,125600,654333890,11770,11740,11770,11740,200
20230615,125500,651984260,11690,11690,11690,11690,0
20230615,125400,651984260,11690,11690,11690,11690,60
20230615,125300,651282860,11680,11680,11680,11680,43
20230615,125200,650780620,11700,11700,11700,11700,0
20230615,125100,650780620,11700,11700,11700,11700,0
20230615,125000,650780620,11700,11700,11700,11700,200
20230615,124900,648440620,11700,11700,11700,11700,265
20230615,124800,645340120,11750,11750,11750,11750,1
20230615,124700,645328370,11700,11700,11700,11700,335
20230615,124600,641408870,11700,11700,11700,11700,0
20230615,124500,641408870,11700,11700,11700,11700,10
20230615,124400,641291870,11700,11700,11700,11700,50
20230615,124300,640706870,11770,11770,11770,11770,0
20230615,124200,640706870,11770,11770,11770,11770,0
20230615,124100,640706870,11770,11770,11770,11770,1
20230615,124000,640695100,11780,11780,11780,11780,2
20230615,123900,640671540,11710,11710,11710,11710,380
20230615,123800,636221740,11710,11710,11710,11710,0
20230615,123700,636221740,11710,11700,11710,11700,935
20230615,123600,625276140,11700,11700,11700,11700,0
20230615,123500,625276140,11700,11700,11700,11700,25
20230615,123400,624983640,11700,11700,11700,11700,1
20230615,123300,624971940,11700,11700,11700,11700,0
20230615,123200,624971940,11700,11700,11700,11700,0
20230615,123100,624971940,11700,11700,11700,11700,1
20230615,123000,624960240,11660,11660,11660,11660,29
20230615,122900,624622100,11650,11650,11650,11650,0
20230615,122800,624622100,11650,11660,11660,11650,118
20230615,122700,623247110,11660,11660,11660,11660,0
20230615,122600,623247110,11660,11650,11660,11650,151
20230615,122500,621487950,11680,11680,11680,11680,0
20230615,122400,621487950,11680,11670,11700,11670,105
20230615,122300,620261850,11680,11680,11680,11680,0
20230615,122200,620261850,11680,11700,11710,11680,45
20230615,122100,619735450,11700,11680,11700,11680,292
20230615,122000,616321050,11680,11650,11680,11640,2557
20230615,121900,586464240,11650,11640,11650,11640,244
20230615,121800,583623990,11640,11640,11640,11640,0
20230615,121700,583623990,11640,11630,11640,11630,425
20230615,121600,578677870,11620,11620,11620,11620,288
20230615,121500,575331310,11620,11620,11620,11620,2
20230615,121400,575308070,11600,11600,11600,11600,1400
20230615,121300,559068070,11620,11620,11620,11620,0
20230615,121200,559068070,11620,11620,11620,11620,0
20230615,121100,559068070,11620,11600,11620,11600,99
20230615,121000,557918530,11610,11620,11620,11610,169
20230615,120900,555956330,11620,11620,11620,11620,12
20230615,120800,555816890,11630,11630,11630,11630,20
20230615,120700,555584290,11630,11630,11630,11630,0
20230615,120600,555584290,11630,11630,11630,11630,100
20230615,120500,554421290,11630,11630,11630,11630,0
20230615,120400,554421290,11630,11610,11630,11600,1312
20230615,120300,539193070,11610,11610,11610,11610,0
20230615,120200,539193070,11610,11610,11610,11610,185
20230615,120100,537045220,11630,11630,11630,11630,10
20230615,120000,536928920,11610,11610,11610,11610,0
20230615,115900,536928920,11610,11610,11610,11610,0
20230615,115800,536928920,11610,11610,11610,11610,0
20230615,115700,536928920,11610,11610,11610,11610,2
20230615,115600,536905700,11610,11610,11610,11610,1
20230615,115500,536894090,11600,11600,11600,11600,55
20230615,115400,536256090,11610,11610,11610,11610,0
20230615,115300,536256090,11610,11610,11610,11610,0
20230615,115200,536256090,11610,11610,11610,11610,127
20230615,115100,534781620,11610,11610,11610,11610,3
20230615,115000,534746790,11610,11610,11610,11610,244
20230615,114900,531913950,11620,11630,11630,11620,4
20230615,114800,531867460,11630,11630,11630,11630,0
20230615,114700,531867460,11630,11630,11630,11630,0
20230615,114600,531867460,11630,11630,11630,11630,3
20230615,114500,531832570,11630,11630,11630,11630,0
20230615,114400,531832570,11630,11630,11630,11630,0
20230615,114300,531832570,11630,11630,11630,11630,0
20230615,114200,531832570,11630,11630,11630,11630,29
20230615,114100,531495300,11640,11640,11640,11640,0
20230615,114000,531495300,11640,11640,11640,11640,0
20230615,113900,531495300,11640,11640,11640,11640,1
20230615,113800,531483660,11610,11610,11610,11610,0
20230615,113700,531483660,11610,11610,11610,11610,20
20230615,113600,531251460,11610,11610,11610,11610,0
20230615,113500,531251460,11610,11610,11610,11610,255
20230615,113400,528290910,11640,11640,11640,11640,520
20230615,113300,522238110,11640,11620,11640,11620,1011
20230615,113200,510475090,11630,11630,11630,11630,0
20230615,113100,510475090,11630,11630,11630,11630,1
20230615,113000,510463460,11580,11630,11630,11580,108
20230615,112900,509212770,11580,11580,11580,11580,8
20230615,112800,509120130,11590,11590,11590,11590,358
20230615,112700,504970910,11590,11600,11600,11590,1312
20230615,112600,489755910,11590,11590,11590,11590,9
20230615,112500,489651600,11590,11590,11590,11590,0
20230615,112400,489651600,11590,11590,11600,11590,145
20230615,112300,487970700,11590,11590,11600,11590,21
20230615,112200,487727300,11600,11640,11640,11600,1073
20230615,112100,475280460,11640,11640,11640,11640,1
20230615,112000,475268820,11590,11590,11590,11590,26
20230615,111900,474967480,11640,11620,11640,11600,921
20230615,111800,464283620,11640,11640,11640,11640,113
20230615,111700,462968300,11660,11660,11660,11660,1
20230615,111600,462956640,11670,11670,11670,11670,3
20230615,111500,462921630,11570,11590,11590,11570,500
20230615,111400,457129900,11590,11600,11680,11590,1507
20230615,111300,439620010,11590,11590,11590,11590,11
20230615,111200,439492520,11610,11590,11610,11590,89
20230615,111100,438460810,11590,11600,11610,11590,576
20230615,111000,431782930,11610,11620,11620,11600,947
20230615,110900,420786230,11620,11650,11650,11620,1109
20230615,110800,407889600,11670,11660,11680,11660,95
20230615,110700,406780120,11650,11710,11710,11650,2640
20230615,110600,375937420,11700,11700,11700,11700,0
20230615,110500,375937420,11700,11700,11700,11700,0
20230615,110400,375937420,11700,11700,11700,11700,262
20230615,110300,372872020,11700,11700,11700,11700,249
20230615,110200,369958720,11700,11720,11720,11700,1765
20230615,110100,349286840,11800,11800,11800,11800,0
20230615,110000,349286840,11800,11800,11800,11800,0
20230615,105900,349286840,11800,11800,11800,11800,0
20230615,105800,349286840,11800,11800,11800,11800,5
20230615,105700,349227840,11800,11800,11800,11800,121
20230615,105600,347800040,11830,11720,11830,11720,134
20230615,105500,346220830,11710,11710,11710,11700,93
20230615,105400,345131820,11710,11710,11710,11710,889
20230615,105300,334721630,11710,11710,11710,11710,30
20230615,105200,334370330,11710,11720,11720,11710,97
20230615,105100,333233760,11720,11740,11740,11720,420
20230615,105000,328307850,11740,11750,11750,11740,204
20230615,104900,325911170,11750,11750,11750,11750,20
20230615,104800,325676170,11760,11760,11760,11760,118
20230615,104700,324288490,11760,11800,11800,11760,313
20230615,104600,320607210,11800,11760,11800,11760,65
20230615,104500,319842410,11800,11800,11800,11800,0
20230615,104400,319842410,11800,11800,11800,11800,0
20230615,104300,319842410,11800,11800,11800,11800,0
20230615,104200,319842410,11800,11800,11800,11800,0
20230615,104100,319842410,11800,11800,11800,11800,0
20230615,104000,319842410,11800,11800,11800,11800,0
20230615,103900,319842410,11800,11800,11800,11800,0
20230615,103800,319842410,11800,11800,11800,11800,1
20230615,103700,319830610,11800,11760,11800,11760,41
20230615,103600,319347610,11760,11760,11760,11760,0
20230615,103500,319347610,11760,11770,11770,11760,276
20230615,103400,316100890,11760,11760,11760,11760,2
20230615,103300,316077370,11800,11800,11800,11800,0
20230615,103200,316077370,11800,11760,11800,11760,2
20230615,103100,316053810,11760,11770,11770,11760,100
20230615,103000,314876980,11760,11760,11760,11760,0
20230615,102900,314876980,11760,11760,11760,11760,100
20230615,102800,313700980,11760,11770,11770,11760,280
20230615,102700,310406480,11770,11810,11810,11770,105
20230615,102600,309170320,11810,11800,11810,11800,101
20230615,102500,307977720,11800,11820,11820,11800,1066
20230615,102400,295392730,11830,11830,11830,11830,185
20230615,102300,293204180,11850,11850,11850,11850,0
20230615,102200,293204180,11850,11850,11850,11850,32
20230615,102100,292824980,11850,11850,11850,11830,437
20230615,102000,287649590,11860,11850,11860,11850,100
20230615,101900,286464090,11850,11850,11850,11850,1
20230615,101800,286452240,11840,11840,11840,11840,0
20230615,101700,286452240,11840,11840,11840,11840,2
20230615,101600,286428560,11840,11850,11850,11840,83
20230615,101500,285445660,11860,11860,11860,11860,0
20230615,101400,285445660,11860,11860,11860,11850,488
20230615,101300,279660800,11860,11860,11860,11860,1
20230615,101200,279648940,11880,11880,11880,11880,97
20230615,101100,278496580,11880,11880,11890,11880,34
20230615,101000,278092550,11880,11890,11890,11880,51
20230615,100900,277486520,11890,11890,11890,11890,0
20230615,100800,277486520,11890,11890,11890,11890,75
20230615,100700,276594770,11890,11890,11890,11880,115
20230615,100600,275227430,11900,11900,11900,11900,0
20230615,100500,275227430,11900,11900,11900,11900,0
20230615,100400,275227430,11900,11900,11900,11900,10
20230615,100300,275108430,11900,11900,11900,11900,1
20230615,100200,275096530,11880,11880,11880,11880,63
20230615,100100,274348090,11880,11880,11880,11880,1
20230615,100000,274336210,11880,11900,11900,11880,281
20230615,095900,270996750,11880,11900,11900,11880,396
20230615,095800,266286270,11900,11900,11900,11900,49
20230615,095700,265703170,11900,11930,11940,11900,222
20230615,095600,263057570,11940,11930,11940,11930,266
20230615,095500,259882430,11930,11930,11930,11930,68
20230615,095400,259071190,11860,11890,11890,11860,438
20230615,095300,253869780,11900,11900,11900,11900,8
20230615,095200,253774580,11900,11920,11930,11900,342
20230615,095100,249699820,11930,11890,11940,11890,1441
20230615,095000,232539670,11900,11850,11900,11850,784
20230615,094900,223229810,11800,11840,11850,11800,693
20230615,094800,215039560,11850,11850,11850,11850,0
20230615,094700,215039560,11850,11850,11850,11850,108
20230615,094600,213759760,11800,11840,11850,11800,8
20230615,094500,213665070,11800,11800,11800,11800,0
20230615,094400,213665070,11800,11800,11800,11800,0
20230615,094300,213665070,11800,11800,11800,11800,0
20230615,094200,213665070,11800,11800,11800,11800,376
20230615,094100,209228270,11840,11840,11840,11840,200
20230615,094000,206860270,11840,11840,11840,11840,25
20230615,093900,206564270,11800,11800,11800,11800,0
20230615,093800,206564270,11800,11800,11800,11800,558
20230615,093700,199979870,11800,11810,11810,11800,200
20230615,093600,197618300,11840,11840,11840,11840,511
20230615,093500,191568060,11840,11840,11840,11840,1
20230615,093400,191556220,11800,11800,11800,11800,20
20230615,093300,191320220,11820,11820,11820,11820,410
20230615,093200,186474020,11820,11840,11840,11820,106
20230615,093100,185221080,11820,11820,11820,11820,1
20230615,093000,185209260,11820,11820,11820,11820,265
20230615,092900,182076960,11820,11770,11820,11770,151
20230615,092800,180292540,11820,11800,11820,11800,342
20230615,092700,176256920,11800,11820,11820,11800,135
20230615,092600,174663900,11800,11760,11800,11760,461
20230615,092500,169231270,11760,11700,11760,11700,1430
20230615,092400,152445910,11700,11700,11710,11690,1911
20230615,092300,130087220,11690,11690,11690,11690,0
20230615,092200,130087220,11690,11700,11700,11690,794
20230615,092100,120797510,11700,11730,11730,11700,533
20230615,092000,114560810,11710,11730,11730,11700,851
20230615,091900,104588940,11730,11760,11760,11730,998
20230615,091800,92869960,11770,11780,11780,11760,351
20230615,091700,88739140,11780,11780,11780,11780,333
20230615,091600,84816400,11780,11780,11780,11780,398
20230615,091500,80127960,11780,11790,11790,11780,108
20230615,091400,78855540,11790,11820,11820,11790,1187
20230615,091300,64837620,11820,11820,11820,11820,13
20230615,091200,64683960,11820,11820,11820,11820,1
20230615,091100,64672140,11860,11860,11860,11860,3
20230615,091000,64636560,11870,11870,11870,11870,0
20230615,090900,64636560,11870,11870,11870,11870,0
20230615,090800,64636560,11870,11820,11870,11810,956
20230615,090700,53342000,11820,11850,11870,11820,710
20230615,090600,44937460,11820,11850,11850,11820,701
20230615,090500,36651610,11810,11810,11810,11810,16
20230615,090400,36462650,11810,11830,11830,11810,696
20230615,090300,28237830,11820,11820,11820,11820,251
20230615,090200,25271010,11820,11850,11850,11820,61
20230615,090100,24549660,11850,11850,11850,11850,272
20230615,090000,21326460,11850,11820,11850,11820,1803