KissMeData/084690/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195900,80553201920,9510,9510,9510,9510,34497
20230615,195800,80553201920,9510,9510,9510,9510,0
20230615,195700,80553201920,9510,9510,9510,9510,0
20230615,195600,80553201920,9510,9510,9510,9510,0
20230615,195500,80553201920,9510,9510,9510,9510,0
20230615,195400,80553201920,9510,9510,9510,9510,0
20230615,195300,80553201920,9510,9510,9510,9510,0
20230615,195200,80553201920,9510,9510,9510,9510,0
20230615,195100,80553201920,9510,9510,9510,9510,0
20230615,195000,80553201920,9510,9510,9510,9510,0
20230615,194900,80553201920,9510,9510,9510,9510,0
20230615,194800,80553201920,9510,9510,9510,9510,0
20230615,194700,80553201920,9510,9510,9510,9510,0
20230615,194600,80553201920,9510,9510,9510,9510,0
20230615,194500,80553201920,9510,9510,9510,9510,0
20230615,194400,80553201920,9510,9510,9510,9510,0
20230615,194300,80553201920,9510,9510,9510,9510,0
20230615,194200,80553201920,9510,9510,9510,9510,0
20230615,194100,80553201920,9510,9510,9510,9510,0
20230615,194000,80553201920,9510,9510,9510,9510,0
20230615,193900,80553201920,9510,9510,9510,9510,0
20230615,193800,80553201920,9510,9510,9510,9510,0
20230615,193700,80553201920,9510,9510,9510,9510,0
20230615,193600,80553201920,9510,9510,9510,9510,0
20230615,193500,80553201920,9510,9510,9510,9510,0
20230615,193400,80553201920,9510,9510,9510,9510,0
20230615,193300,80553201920,9510,9510,9510,9510,0
20230615,193200,80553201920,9510,9510,9510,9510,0
20230615,193100,80553201920,9510,9510,9510,9510,0
20230615,193000,80553201920,9510,9510,9510,9510,0
20230615,192900,80553201920,9510,9510,9510,9510,34497
20230615,192800,80553201920,9510,9510,9510,9510,0
20230615,192700,80553201920,9510,9510,9510,9510,0
20230615,192600,80553201920,9510,9510,9510,9510,0
20230615,192500,80553201920,9510,9510,9510,9510,0
20230615,192400,80553201920,9510,9510,9510,9510,0
20230615,192300,80553201920,9510,9510,9510,9510,0
20230615,192200,80553201920,9510,9510,9510,9510,0
20230615,192100,80553201920,9510,9510,9510,9510,0
20230615,192000,80553201920,9510,9510,9510,9510,0
20230615,191900,80553201920,9510,9510,9510,9510,0
20230615,191800,80553201920,9510,9510,9510,9510,0
20230615,191700,80553201920,9510,9510,9510,9510,0
20230615,191600,80553201920,9510,9510,9510,9510,0
20230615,191500,80553201920,9510,9510,9510,9510,0
20230615,191400,80553201920,9510,9510,9510,9510,0
20230615,191300,80553201920,9510,9510,9510,9510,0
20230615,191200,80553201920,9510,9510,9510,9510,0
20230615,191100,80553201920,9510,9510,9510,9510,0
20230615,191000,80553201920,9510,9510,9510,9510,0
20230615,190900,80553201920,9510,9510,9510,9510,0
20230615,190800,80553201920,9510,9510,9510,9510,0
20230615,190700,80553201920,9510,9510,9510,9510,0
20230615,190600,80553201920,9510,9510,9510,9510,0
20230615,190500,80553201920,9510,9510,9510,9510,0
20230615,190400,80553201920,9510,9510,9510,9510,0
20230615,190300,80553201920,9510,9510,9510,9510,0
20230615,190200,80553201920,9510,9510,9510,9510,0
20230615,190100,80553201920,9510,9510,9510,9510,0
20230615,190000,80553201920,9510,9510,9510,9510,0
20230615,185900,80553201920,9510,9510,9510,9510,34497
20230615,185800,80553201920,9510,9510,9510,9510,0
20230615,185700,80553201920,9510,9510,9510,9510,0
20230615,185600,80553201920,9510,9510,9510,9510,0
20230615,185500,80553201920,9510,9510,9510,9510,0
20230615,185400,80553201920,9510,9510,9510,9510,0
20230615,185300,80553201920,9510,9510,9510,9510,0
20230615,185200,80553201920,9510,9510,9510,9510,0
20230615,185100,80553201920,9510,9510,9510,9510,0
20230615,185000,80553201920,9510,9510,9510,9510,0
20230615,184900,80553201920,9510,9510,9510,9510,0
20230615,184800,80553201920,9510,9510,9510,9510,0
20230615,184700,80553201920,9510,9510,9510,9510,0
20230615,184600,80553201920,9510,9510,9510,9510,0
20230615,184500,80553201920,9510,9510,9510,9510,0
20230615,184400,80553201920,9510,9510,9510,9510,0
20230615,184300,80553201920,9510,9510,9510,9510,0
20230615,184200,80553201920,9510,9510,9510,9510,0
20230615,184100,80553201920,9510,9510,9510,9510,0
20230615,184000,80553201920,9510,9510,9510,9510,0
20230615,183900,80553201920,9510,9510,9510,9510,0
20230615,183800,80553201920,9510,9510,9510,9510,0
20230615,183700,80553201920,9510,9510,9510,9510,0
20230615,183600,80553201920,9510,9510,9510,9510,0
20230615,183500,80553201920,9510,9510,9510,9510,0
20230615,183400,80553201920,9510,9510,9510,9510,0
20230615,183300,80553201920,9510,9510,9510,9510,0
20230615,183200,80553201920,9510,9510,9510,9510,0
20230615,183100,80553201920,9510,9510,9510,9510,0
20230615,183000,80553201920,9510,9510,9510,9510,0
20230615,182900,80553201920,9510,9510,9510,9510,34497
20230615,182800,80553201920,9510,9510,9510,9510,0
20230615,182700,80553201920,9510,9510,9510,9510,0
20230615,182600,80553201920,9510,9510,9510,9510,0
20230615,182500,80553201920,9510,9510,9510,9510,0
20230615,182400,80553201920,9510,9510,9510,9510,0
20230615,182300,80553201920,9510,9510,9510,9510,0
20230615,182200,80553201920,9510,9510,9510,9510,0
20230615,182100,80553201920,9510,9510,9510,9510,0
20230615,182000,80553201920,9510,9510,9510,9510,0
20230615,181900,80553201920,9510,9510,9510,9510,0
20230615,181800,80553201920,9510,9510,9510,9510,0
20230615,181700,80553201920,9510,9510,9510,9510,0
20230615,181600,80553201920,9510,9510,9510,9510,0
20230615,181500,80553201920,9510,9510,9510,9510,0
20230615,181400,80553201920,9510,9510,9510,9510,0
20230615,181300,80553201920,9510,9510,9510,9510,0
20230615,181200,80553201920,9510,9510,9510,9510,0
20230615,181100,80553201920,9510,9510,9510,9510,0
20230615,181000,80553201920,9510,9510,9510,9510,0
20230615,180900,80553201920,9510,9510,9510,9510,0
20230615,180800,80553201920,9510,9510,9510,9510,0
20230615,180700,80553201920,9510,9510,9510,9510,0
20230615,180600,80553201920,9510,9510,9510,9510,0
20230615,180500,80553201920,9510,9510,9510,9510,0
20230615,180400,80553201920,9510,9510,9510,9510,0
20230615,180300,80553201920,9510,9510,9510,9510,0
20230615,180200,80553201920,9510,9510,9510,9510,0
20230615,180100,80553201920,9510,9510,9510,9510,0
20230615,180000,80553201920,9510,9510,9510,9510,0
20230615,175900,80553201920,9510,9510,9510,9510,34497
20230615,175800,80553201920,9510,9510,9510,9510,0
20230615,175700,80553201920,9510,9510,9510,9510,0
20230615,175600,80553201920,9510,9510,9510,9510,0
20230615,175500,80553201920,9510,9510,9510,9510,0
20230615,175400,80553201920,9510,9510,9510,9510,0
20230615,175300,80553201920,9510,9510,9510,9510,0
20230615,175200,80553201920,9510,9510,9510,9510,0
20230615,175100,80553201920,9510,9510,9510,9510,0
20230615,175000,80553201920,9510,9510,9510,9510,0
20230615,174900,80553201920,9510,9510,9510,9510,0
20230615,174800,80553201920,9510,9510,9510,9510,0
20230615,174700,80553201920,9510,9510,9510,9510,0
20230615,174600,80553201920,9510,9510,9510,9510,0
20230615,174500,80553201920,9510,9510,9510,9510,0
20230615,174400,80553201920,9510,9510,9510,9510,0
20230615,174300,80553201920,9510,9510,9510,9510,0
20230615,174200,80553201920,9510,9510,9510,9510,0
20230615,174100,80553201920,9510,9510,9510,9510,0
20230615,174000,80553201920,9510,9510,9510,9510,0
20230615,173900,80553201920,9510,9510,9510,9510,0
20230615,173800,80553201920,9510,9510,9510,9510,0
20230615,173700,80553201920,9510,9510,9510,9510,0
20230615,173600,80553201920,9510,9510,9510,9510,0
20230615,173500,80553201920,9510,9510,9510,9510,0
20230615,173400,80553201920,9510,9510,9510,9510,0
20230615,173300,80553201920,9510,9510,9510,9510,0
20230615,173200,80553201920,9510,9510,9510,9510,0
20230615,173100,80553201920,9510,9510,9510,9510,0
20230615,173000,80553201920,9510,9510,9510,9510,0
20230615,172900,80553201920,9510,9510,9510,9510,34497
20230615,172800,80553201920,9510,9510,9510,9510,0
20230615,172700,80553201920,9510,9510,9510,9510,0
20230615,172600,80553201920,9510,9510,9510,9510,0
20230615,172500,80553201920,9510,9510,9510,9510,0
20230615,172400,80553201920,9510,9510,9510,9510,0
20230615,172300,80553201920,9510,9510,9510,9510,0
20230615,172200,80553201920,9510,9510,9510,9510,0
20230615,172100,80553201920,9510,9510,9510,9510,0
20230615,172000,80553201920,9510,9510,9510,9510,0
20230615,171900,80553201920,9510,9510,9510,9510,0
20230615,171800,80553201920,9510,9510,9510,9510,0
20230615,171700,80553201920,9510,9510,9510,9510,0
20230615,171600,80553201920,9510,9510,9510,9510,0
20230615,171500,80553201920,9510,9510,9510,9510,0
20230615,171400,80553201920,9510,9510,9510,9510,0
20230615,171300,80553201920,9510,9510,9510,9510,0
20230615,171200,80553201920,9510,9510,9510,9510,0
20230615,171100,80553201920,9510,9510,9510,9510,0
20230615,171000,80553201920,9510,9510,9510,9510,0
20230615,170900,80553201920,9510,9510,9510,9510,0
20230615,170800,80553201920,9510,9510,9510,9510,0
20230615,170700,80553201920,9510,9510,9510,9510,0
20230615,170600,80553201920,9510,9510,9510,9510,0
20230615,170500,80553201920,9510,9510,9510,9510,0
20230615,170400,80553201920,9510,9510,9510,9510,0
20230615,170300,80553201920,9510,9510,9510,9510,0
20230615,170200,80553201920,9510,9510,9510,9510,0
20230615,170100,80553201920,9510,9510,9510,9510,0
20230615,170000,80553201920,9510,9510,9510,9510,0
20230615,165900,80553201920,9510,9510,9510,9510,34497
20230615,165800,80553201920,9510,9510,9510,9510,0
20230615,165700,80553201920,9510,9510,9510,9510,0
20230615,165600,80553201920,9510,9510,9510,9510,0
20230615,165500,80553201920,9510,9510,9510,9510,0
20230615,165400,80553201920,9510,9510,9510,9510,0
20230615,165300,80553201920,9510,9510,9510,9510,0
20230615,165200,80553201920,9510,9510,9510,9510,0
20230615,165100,80553201920,9510,9510,9510,9510,0
20230615,165000,80553201920,9510,9510,9510,9510,0
20230615,164900,80553201920,9510,9510,9510,9510,0
20230615,164800,80553201920,9510,9510,9510,9510,0
20230615,164700,80553201920,9510,9510,9510,9510,0
20230615,164600,80553201920,9510,9510,9510,9510,0
20230615,164500,80553201920,9510,9510,9510,9510,0
20230615,164400,80553201920,9510,9510,9510,9510,0
20230615,164300,80553201920,9510,9510,9510,9510,0
20230615,164200,80553201920,9510,9510,9510,9510,0
20230615,164100,80553201920,9510,9510,9510,9510,0
20230615,164000,80553201920,9510,9510,9510,9510,0
20230615,163900,80553201920,9510,9510,9510,9510,0
20230615,163800,80553201920,9510,9510,9510,9510,0
20230615,163700,80553201920,9510,9510,9510,9510,0
20230615,163600,80553201920,9510,9510,9510,9510,0
20230615,163500,80553201920,9510,9510,9510,9510,0
20230615,163400,80553201920,9510,9510,9510,9510,0
20230615,163300,80553201920,9510,9510,9510,9510,0
20230615,163200,80553201920,9510,9510,9510,9510,0
20230615,163100,80553201920,9510,9510,9510,9510,0
20230615,163000,80553201920,9510,9510,9510,9510,0
20230615,162900,80553201920,9510,9510,9510,9510,34497
20230615,162800,80553201920,9510,9510,9510,9510,0
20230615,162700,80553201920,9510,9510,9510,9510,0
20230615,162600,80553201920,9510,9510,9510,9510,0
20230615,162500,80553201920,9510,9510,9510,9510,0
20230615,162400,80553201920,9510,9510,9510,9510,0
20230615,162300,80553201920,9510,9510,9510,9510,0
20230615,162200,80553201920,9510,9510,9510,9510,0
20230615,162100,80553201920,9510,9510,9510,9510,0
20230615,162000,80553201920,9510,9510,9510,9510,0
20230615,161900,80553201920,9510,9510,9510,9510,0
20230615,161800,80553201920,9510,9510,9510,9510,0
20230615,161700,80553201920,9510,9510,9510,9510,0
20230615,161600,80553201920,9510,9510,9510,9510,0
20230615,161500,80553201920,9510,9510,9510,9510,0
20230615,161400,80553201920,9510,9510,9510,9510,0
20230615,161300,80553201920,9510,9510,9510,9510,0
20230615,161200,80553201920,9510,9510,9510,9510,0
20230615,161100,80553201920,9510,9510,9510,9510,0
20230615,161000,80553201920,9510,9510,9510,9510,0
20230615,160900,80553201920,9510,9510,9510,9510,0
20230615,160800,80553201920,9510,9510,9510,9510,0
20230615,160700,80553201920,9510,9510,9510,9510,0
20230615,160600,80553201920,9510,9510,9510,9510,0
20230615,160500,80553201920,9510,9510,9510,9510,0
20230615,160400,80553201920,9510,9510,9510,9510,0
20230615,160300,80553201920,9510,9510,9510,9510,0
20230615,160200,80553201920,9510,9510,9510,9510,0
20230615,160100,80553201920,9510,9510,9510,9510,0
20230615,160000,80553201920,9510,9510,9510,9510,0
20230615,155900,80553201920,9510,9510,9510,9510,34497
20230615,155800,80553201920,9510,9510,9510,9510,0
20230615,155700,80553201920,9510,9510,9510,9510,0
20230615,155600,80553201920,9510,9510,9510,9510,0
20230615,155500,80553201920,9510,9510,9510,9510,0
20230615,155400,80553201920,9510,9510,9510,9510,0
20230615,155300,80553201920,9510,9510,9510,9510,0
20230615,155200,80553201920,9510,9510,9510,9510,0
20230615,155100,80553201920,9510,9510,9510,9510,0
20230615,155000,80553201920,9510,9510,9510,9510,0
20230615,154900,80553201920,9510,9510,9510,9510,0
20230615,154800,80553201920,9510,9510,9510,9510,0
20230615,154700,80553201920,9510,9510,9510,9510,0
20230615,154600,80553201920,9510,9510,9510,9510,0
20230615,154500,80553201920,9510,9510,9510,9510,0
20230615,154400,80553201920,9510,9510,9510,9510,0
20230615,154300,80553201920,9510,9510,9510,9510,0
20230615,154200,80553201920,9510,9510,9510,9510,0
20230615,154100,80553201920,9510,9510,9510,9510,0
20230615,154000,80553201920,9510,9510,9510,9510,0
20230615,153900,80553201920,9510,9510,9510,9510,0
20230615,153800,80553201920,9510,9510,9510,9510,0
20230615,153700,80553201920,9510,9510,9510,9510,0
20230615,153600,80553201920,9510,9510,9510,9510,0
20230615,153500,80553201920,9510,9510,9510,9510,0
20230615,153400,80553201920,9510,9510,9510,9510,0
20230615,153300,80553201920,9510,9510,9510,9510,0
20230615,153200,80553201920,9510,9510,9510,9510,0
20230615,153100,80553201920,9510,9510,9510,9510,0
20230615,153000,80553201920,9510,9510,9510,9510,34497
20230615,152900,80225135450,9440,9440,9440,9440,0
20230615,152800,80225135450,9440,9440,9440,9440,0
20230615,152700,80225135450,9440,9440,9440,9440,0
20230615,152600,80225135450,9440,9440,9440,9440,0
20230615,152500,80225135450,9440,9440,9440,9440,0
20230615,152400,80225135450,9440,9440,9440,9440,0
20230615,152300,80225135450,9440,9440,9440,9440,0
20230615,152200,80225135450,9440,9440,9440,9440,0
20230615,152100,80225135450,9440,9440,9440,9440,0
20230615,152000,80225135450,9440,9440,9440,9440,0
20230615,151900,80225135450,9440,9460,9480,9430,15074
20230615,151800,80082606740,9470,9510,9520,9470,5743
20230615,151700,80028075140,9510,9490,9530,9490,5391
20230615,151600,79976776150,9490,9480,9500,9480,5296
20230615,151500,79926517480,9490,9440,9490,9430,6393
20230615,151400,79866038300,9440,9420,9440,9420,4308
20230615,151300,79825399470,9420,9440,9440,9420,7266
20230615,151200,79756895290,9440,9460,9460,9440,5742
20230615,151100,79702637150,9450,9440,9460,9440,5094
20230615,151000,79654522260,9450,9470,9480,9450,5017
20230615,150900,79607054410,9470,9410,9480,9410,13621
20230615,150800,79478400030,9410,9420,9430,9370,24889
20230615,150700,79244394180,9420,9450,9450,9420,20645
20230615,150600,79049595480,9440,9510,9530,9440,17207
20230615,150500,78886517790,9510,9520,9540,9510,4071
20230615,150400,78847788040,9540,9550,9560,9520,5275
20230615,150300,78797477750,9540,9500,9560,9490,6971
20230615,150200,78731193160,9490,9510,9520,9490,15357
20230615,150100,78585323920,9520,9590,9590,9510,19842
20230615,150000,78396109460,9580,9610,9620,9580,7418
20230615,145900,78324849420,9610,9630,9640,9590,6593
20230615,145800,78261478610,9630,9600,9630,9570,5178
20230615,145700,78211737060,9570,9560,9620,9560,5496
20230615,145600,78159020050,9560,9570,9580,9550,7623
20230615,145500,78086148010,9570,9560,9590,9550,4993
20230615,145400,78038338310,9560,9570,9570,9520,21949
20230615,145300,77828992860,9560,9580,9590,9550,12436
20230615,145200,77709947810,9570,9590,9600,9570,5196
20230615,145100,77660149450,9580,9650,9650,9570,15227
20230615,145000,77514011990,9650,9690,9700,9620,16818
20230615,144900,77351485770,9700,9740,9760,9690,25961
20230615,144800,77098792580,9740,9810,9820,9720,28811
20230615,144700,76816601770,9810,9670,9840,9670,52782
20230615,144600,76300692860,9670,9580,9720,9480,45154
20230615,144500,75865545010,9610,9500,9630,9490,14565
20230615,144400,75726288190,9510,9480,9510,9480,4626
20230615,144300,75682369620,9490,9500,9510,9480,3528
20230615,144200,75648865810,9490,9500,9510,9490,6722
20230615,144100,75585036580,9500,9500,9510,9500,4314
20230615,144000,75544044040,9500,9500,9510,9490,9278
20230615,143900,75455905440,9510,9540,9540,9510,1809
20230615,143800,75438688760,9530,9510,9550,9510,321
20230615,143700,75435627570,9540,9510,9540,9500,5143
20230615,143600,75386723320,9510,9530,9530,9510,4583
20230615,143500,75343086890,9530,9530,9540,9530,856
20230615,143400,75334926270,9530,9540,9540,9530,1698
20230615,143300,75318739000,9540,9540,9550,9530,3040
20230615,143200,75289745750,9540,9560,9560,9540,1469
20230615,143100,75275721530,9560,9560,9560,9550,1318
20230615,143000,75263128470,9560,9520,9560,9510,3796
20230615,142900,75226982820,9520,9560,9570,9520,6554
20230615,142800,75164464600,9560,9560,9570,9540,2066
20230615,142700,75144728400,9580,9580,9580,9550,1371
20230615,142600,75131616870,9580,9550,9590,9540,4021
20230615,142500,75093135410,9550,9550,9570,9550,997
20230615,142400,75083612140,9550,9550,9550,9530,1658
20230615,142300,75067781880,9550,9580,9580,9550,1921
20230615,142200,75049395900,9580,9570,9600,9560,2062
20230615,142100,75029637410,9560,9530,9560,9510,4729
20230615,142000,74984599780,9520,9520,9530,9510,1909
20230615,141900,74966426270,9520,9530,9540,9500,5763
20230615,141800,74911578940,9530,9540,9540,9530,1968
20230615,141700,74892821860,9540,9550,9550,9530,1732
20230615,141600,74876304080,9550,9550,9560,9510,6041
20230615,141500,74818787350,9550,9560,9560,9530,5165
20230615,141400,74769499580,9570,9580,9580,9560,1047
20230615,141300,74759485060,9580,9580,9590,9550,3823
20230615,141200,74722887440,9570,9620,9620,9570,2781
20230615,141100,74696171410,9620,9640,9650,9570,7405
20230615,141000,74624941930,9640,9640,9650,9630,7451
20230615,140900,74553103330,9640,9560,9650,9550,14321
20230615,140800,74415256040,9560,9530,9560,9520,3025
20230615,140700,74386407990,9540,9540,9540,9520,3849
20230615,140600,74349720530,9540,9530,9570,9530,7083
20230615,140500,74282199310,9530,9530,9530,9500,2713
20230615,140400,74256372730,9530,9500,9530,9490,7338
20230615,140300,74186631840,9500,9520,9530,9490,6200
20230615,140200,74127720650,9500,9530,9540,9490,10151
20230615,140100,74031184530,9530,9610,9630,9520,16889
20230615,140000,73869799350,9600,9600,9630,9600,2646
20230615,135900,73844376860,9600,9610,9630,9600,7133
20230615,135800,73775789860,9610,9560,9610,9560,4097
20230615,135700,73736523040,9560,9570,9570,9530,1739
20230615,135600,73719907750,9530,9530,9590,9510,3683
20230615,135500,73684818560,9530,9580,9580,9520,4267
20230615,135400,73644170380,9590,9580,9590,9520,8965
20230615,135300,73558552190,9590,9580,9590,9570,2965
20230615,135200,73530132580,9550,9550,9590,9550,2351
20230615,135100,73507652110,9530,9580,9610,9530,11838
20230615,135000,73394355520,9580,9570,9600,9560,2006
20230615,134900,73375154410,9570,9540,9580,9540,4117
20230615,134800,73335782230,9540,9610,9620,9530,10572
20230615,134700,73234547000,9620,9620,9630,9610,5541
20230615,134600,73181230480,9620,9610,9640,9600,3069
20230615,134500,73151712490,9590,9560,9600,9530,11377
20230615,134400,73042751420,9580,9650,9660,9560,21063
20230615,134300,72840293600,9650,9670,9680,9650,4089
20230615,134200,72800801460,9660,9720,9740,9650,11525
20230615,134100,72689033220,9740,9690,9750,9690,5637
20230615,134000,72634211570,9690,9650,9710,9650,11460
20230615,133900,72523334470,9650,9670,9690,9650,18530
20230615,133800,72344251840,9680,9750,9750,9680,11155
20230615,133700,72236045170,9750,9690,9750,9680,16421
20230615,133600,72076788780,9700,9770,9770,9680,19324
20230615,133500,71888742330,9750,9760,9780,9730,15307
20230615,133400,71739539350,9760,9870,9880,9720,28124
20230615,133300,71464549620,9870,9890,9930,9860,77684
20230615,133200,70696590780,9890,9720,9890,9720,81339
20230615,133100,69896937460,9720,9590,9740,9560,34563
20230615,133000,69562997590,9600,9580,9600,9510,8079
20230615,132900,69485787450,9580,9580,9610,9570,13104
20230615,132800,69360110270,9600,9490,9600,9480,10742
20230615,132700,69257738430,9480,9530,9540,9480,9036
20230615,132600,69171899300,9510,9500,9540,9470,8183
20230615,132500,69094213320,9500,9540,9540,9490,15735
20230615,132400,68944259500,9540,9430,9560,9430,23524
20230615,132300,68720546470,9450,9380,9450,9380,9404
20230615,132200,68631969210,9380,9350,9380,9350,5073
20230615,132100,68584444820,9350,9360,9360,9340,9647
20230615,132000,68494250490,9360,9360,9370,9340,6272
20230615,131900,68435555490,9370,9310,9370,9310,11501
20230615,131800,68328260000,9320,9350,9350,9320,20399
20230615,131700,68137975790,9350,9370,9380,9320,20158
20230615,131600,67949567810,9370,9400,9410,9370,10812
20230615,131500,67848055240,9400,9430,9440,9400,17859
20230615,131400,67680112350,9440,9440,9450,9410,10779
20230615,131300,67578555460,9450,9440,9450,9440,3553
20230615,131200,67544998420,9440,9450,9450,9430,4597
20230615,131100,67501596360,9450,9440,9450,9440,3856
20230615,131000,67465177390,9440,9450,9460,9440,8304
20230615,130900,67386734680,9440,9440,9450,9430,7857
20230615,130800,67312606030,9430,9450,9460,9420,10584
20230615,130700,67212671670,9450,9420,9470,9410,13645
20230615,130600,67083819780,9420,9520,9520,9410,30300
20230615,130500,66796980720,9510,9570,9580,9500,9520
20230615,130400,66706203530,9570,9600,9600,9560,10503
20230615,130300,66605608190,9600,9600,9610,9590,2232
20230615,130200,66584186940,9590,9610,9620,9590,3928
20230615,130100,66546474360,9610,9610,9620,9600,1215
20230615,130000,66534800440,9610,9600,9630,9600,1732
20230615,125900,66518137100,9610,9630,9640,9600,3759
20230615,125800,66481998920,9630,9620,9650,9620,4460
20230615,125700,66439040080,9630,9570,9630,9570,2382
20230615,125600,66416200260,9570,9600,9600,9560,6044
20230615,125500,66358344290,9590,9590,9600,9590,1101
20230615,125400,66347785100,9600,9610,9620,9590,4752
20230615,125300,66302156070,9620,9640,9640,9610,7937
20230615,125200,66225729630,9640,9630,9640,9600,6006
20230615,125100,66168014510,9630,9610,9630,9590,8290
20230615,125000,66088298030,9570,9520,9610,9520,12123
20230615,124900,65972200190,9550,9570,9570,9500,37867
20230615,124800,65611882390,9550,9570,9580,9550,10399
20230615,124700,65512436980,9570,9600,9600,9570,8078
20230615,124600,65435059680,9600,9610,9620,9590,1981
20230615,124500,65416037050,9600,9600,9620,9600,606
20230615,124400,65410219070,9620,9610,9630,9600,2634
20230615,124300,65384898370,9630,9630,9630,9600,2012
20230615,124200,65365550430,9630,9630,9630,9600,883
20230615,124100,65357063710,9620,9620,9630,9590,4957
20230615,124000,65309432850,9610,9610,9620,9600,1359
20230615,123900,65296376050,9610,9590,9610,9590,2943
20230615,123800,65268133710,9600,9600,9600,9590,1888
20230615,123700,65250022660,9600,9590,9610,9580,2904
20230615,123600,65222191590,9600,9610,9620,9590,4911
20230615,123500,65175034920,9610,9620,9630,9610,3303
20230615,123400,65143274030,9630,9630,9630,9620,1233
20230615,123300,65131406420,9620,9640,9640,9620,3638
20230615,123200,65096407470,9630,9630,9660,9620,3508
20230615,123100,65062645650,9650,9630,9660,9610,2959
20230615,123000,65034190350,9630,9630,9630,9610,2749
20230615,122900,65007734440,9630,9660,9670,9620,10184
20230615,122800,64909585800,9670,9650,9670,9640,1302
20230615,122700,64897020420,9650,9650,9660,9630,4411
20230615,122600,64854485930,9640,9640,9660,9640,1508
20230615,122500,64839942640,9650,9640,9650,9640,3766
20230615,122400,64803629270,9650,9650,9660,9630,3422
20230615,122300,64770635590,9650,9700,9710,9650,2233
20230615,122200,64749067440,9700,9710,9740,9650,5550
20230615,122100,64695326260,9740,9650,9740,9640,3261
20230615,122000,64663721330,9640,9610,9650,9610,1642
20230615,121900,64647903890,9620,9620,9640,9610,1508
20230615,121800,64633408470,9620,9670,9670,9610,1631
20230615,121700,64617689590,9660,9650,9710,9640,3460
20230615,121600,64584239210,9650,9600,9650,9600,3404
20230615,121500,64551491790,9610,9600,9620,9590,3711
20230615,121400,64515884590,9600,9620,9620,9600,816
20230615,121300,64508041100,9610,9590,9620,9590,2093
20230615,121200,64487958420,9600,9620,9620,9590,8331
20230615,121100,64407998420,9620,9640,9650,9600,4104
20230615,121000,64368510680,9650,9670,9670,9630,2723
20230615,120900,64342234170,9630,9700,9700,9630,4613
20230615,120800,64297730340,9650,9670,9710,9650,6573
20230615,120700,64234096600,9670,9650,9670,9640,1179
20230615,120600,64222715000,9650,9650,9670,9640,1387
20230615,120500,64209333920,9650,9650,9670,9650,2227
20230615,120400,64187834950,9650,9640,9650,9620,8278
20230615,120300,64108105180,9640,9660,9670,9640,3949
20230615,120200,64070011770,9660,9650,9660,9640,1621
20230615,120100,64054371590,9670,9590,9670,9580,6297
20230615,120000,63993894100,9590,9600,9600,9580,1754
20230615,115900,63977067390,9600,9580,9610,9580,5077
20230615,115800,63928420580,9590,9590,9610,9570,10101
20230615,115700,63831617150,9610,9640,9640,9580,4758
20230615,115600,63785905120,9600,9670,9680,9600,8943
20230615,115500,63699718160,9680,9660,9690,9660,1497
20230615,115400,63685219500,9660,9700,9710,9660,6584
20230615,115300,63621439770,9710,9730,9730,9700,4545
20230615,115200,63577292890,9730,9750,9760,9730,8690
20230615,115100,63492670080,9750,9720,9790,9710,15690
20230615,115000,63339862900,9730,9750,9750,9720,8298
20230615,114900,63259021960,9740,9770,9770,9720,12918
20230615,114800,63133097280,9760,9780,9810,9740,13867
20230615,114700,62997685120,9800,9720,9800,9690,9003
20230615,114600,62909980950,9700,9670,9750,9650,13996
20230615,114500,62774123900,9670,9620,9680,9620,3897
20230615,114400,62736491740,9640,9600,9640,9600,5652
20230615,114300,62682196420,9600,9600,9600,9550,7978
20230615,114200,62605871560,9600,9570,9600,9560,4994
20230615,114100,62558070670,9570,9600,9600,9570,4248
20230615,114000,62517395550,9590,9610,9620,9580,5481
20230615,113900,62464791510,9600,9640,9640,9600,7874
20230615,113800,62388978300,9640,9660,9690,9630,5659
20230615,113700,62334362670,9660,9680,9720,9640,12434
20230615,113600,62213942270,9680,9630,9720,9620,10575
20230615,113500,62111619790,9620,9550,9650,9540,8311
20230615,113400,62031870630,9550,9580,9580,9540,9040
20230615,113300,61945465910,9550,9570,9590,9530,20964
20230615,113200,61745349600,9560,9600,9620,9550,19517
20230615,113100,61558426550,9600,9610,9680,9600,12021
20230615,113000,61442815040,9610,9630,9640,9580,16931
20230615,112900,61280193240,9630,9650,9700,9620,8727
20230615,112800,61195952860,9660,9740,9750,9650,21844
20230615,112700,60983901490,9740,9720,9750,9700,8548
20230615,112600,60900756740,9700,9670,9720,9660,21218
20230615,112500,60695179220,9680,9620,9690,9580,30071
20230615,112400,60406059550,9620,9620,9650,9560,16130
20230615,112300,60250845310,9620,9660,9730,9550,39984
20230615,112200,59864671770,9660,9580,9670,9520,46778
20230615,112100,59416551560,9590,9850,9850,9580,67764
20230615,112000,58757138070,9830,9900,9910,9820,26107
20230615,111900,58499262980,9910,9910,9920,9900,17046
20230615,111800,58330414690,9910,9930,9930,9900,10699
20230615,111700,58224373390,9930,9870,9930,9870,10154
20230615,111600,58123942180,9890,9970,9970,9860,28559
20230615,111500,57840744390,9960,9860,9970,9820,30896
20230615,111400,57534010180,9900,9800,9900,9770,23871
20230615,111300,57300150840,9810,9860,9860,9800,37806
20230615,111200,56929124900,9860,9850,9910,9810,38185
20230615,111100,56553575420,9850,9930,9930,9850,41645
20230615,111000,56141738810,9920,9900,9950,9900,30147
20230615,110900,55842622320,9900,9890,10000,9860,23874
20230615,110800,55606294340,9890,9950,9960,9860,54029
20230615,110700,55071415430,9950,10010,10050,9950,59074
20230615,110600,54480337570,10040,10020,10050,9970,46952
20230615,110500,54010807120,10010,10010,10050,9990,36217
20230615,110400,53648129820,10000,9960,10050,9960,39379
20230615,110300,53253603020,9950,9800,10050,9750,68704
20230615,110200,52569220840,9800,10010,10060,9740,116246
20230615,110100,51415969530,10010,10070,10090,10010,68189
20230615,110000,50730953460,10060,10100,10120,10050,36522
20230615,105900,50362641790,10100,10030,10150,10030,55357
20230615,105800,49803732540,10020,10130,10140,9980,101822
20230615,105700,48780563990,10130,10230,10260,10020,194956
20230615,105600,46803114110,10230,10300,10410,10230,261898
20230615,105500,44099745010,10280,10270,10320,10230,233365
20230615,105400,41701604750,10220,10220,10220,10220,0
20230615,105300,41701604750,10220,10200,10220,10120,113477
20230615,105200,40544592880,10150,10020,10200,9990,232734
20230615,105100,38194758720,10010,9980,10030,9910,88205
20230615,105000,37315979870,9980,9980,10010,9950,41063
20230615,104900,36905968970,9980,9970,10030,9950,61258
20230615,104800,36293746610,9980,10010,10060,9920,87946
20230615,104700,35412466500,10000,9930,10040,9850,110114
20230615,104600,34315222710,9940,9920,9970,9800,84746
20230615,104500,33474654220,9900,9910,9980,9890,109291
20230615,104400,32389029750,9910,9920,10010,9910,189049
20230615,104300,30505682650,9910,9840,9910,9820,106765
20230615,104200,29451059600,9830,9770,9840,9730,59799
20230615,104100,28864836690,9770,9600,9800,9590,61881
20230615,104000,28262008980,9600,9560,9630,9560,3085
20230615,103900,28232424270,9550,9600,9630,9550,9221
20230615,103800,28144111370,9600,9590,9620,9580,7552
20230615,103700,28071643220,9590,9630,9650,9590,11329
20230615,103600,27962580760,9650,9590,9740,9590,39594
20230615,103500,27579233920,9590,9520,9650,9520,5749
20230615,103400,27524135090,9520,9530,9530,9510,4350
20230615,103300,27482732620,9530,9520,9550,9510,7312
20230615,103200,27413050900,9520,9540,9540,9510,5164
20230615,103100,27363875180,9540,9560,9570,9530,14456
20230615,103000,27225772750,9560,9490,9580,9450,7056
20230615,102900,27158651060,9490,9530,9530,9470,14307
20230615,102800,27022675760,9540,9610,9610,9540,15018
20230615,102700,26879019080,9600,9670,9690,9590,19174
20230615,102600,26694064770,9680,9570,9690,9560,22063
20230615,102500,26481289980,9570,9660,9670,9560,17890
20230615,102400,26309582350,9670,9600,9690,9600,33980
20230615,102300,25981722630,9610,9630,9630,9590,20132
20230615,102200,25788216960,9620,9580,9640,9560,20921
20230615,102100,25587145710,9580,9620,9670,9560,36349
20230615,102000,25237456860,9620,9460,9630,9430,31245
20230615,101900,24939041780,9480,9530,9560,9460,19800
20230615,101800,24750681900,9530,9460,9540,9420,35618
20230615,101700,24413165230,9460,9370,9460,9360,20186
20230615,101600,24223114800,9360,9320,9360,9300,4171
20230615,101500,24184254400,9320,9310,9330,9300,7989
20230615,101400,24109866430,9310,9300,9320,9280,17236
20230615,101300,23949772630,9300,9330,9330,9280,13350
20230615,101200,23825571720,9330,9330,9340,9320,14134
20230615,101100,23693697100,9330,9350,9350,9280,36333
20230615,101000,23355489060,9350,9380,9380,9340,15899
20230615,100900,23206749740,9370,9420,9430,9360,41116
20230615,100800,22820784620,9430,9480,9480,9420,14217
20230615,100700,22686433400,9490,9460,9490,9460,8750
20230615,100600,22603570080,9460,9510,9520,9460,15213
20230615,100500,22459103500,9510,9520,9540,9510,6992
20230615,100400,22392530330,9530,9510,9540,9500,5197
20230615,100300,22343088500,9500,9520,9550,9500,13500
20230615,100200,22214560660,9510,9440,9530,9430,15837
20230615,100100,22064650170,9430,9500,9550,9430,47562
20230615,100000,21613408120,9500,9500,9560,9490,19116
20230615,095900,21431427820,9500,9630,9650,9480,44078
20230615,095800,21010650050,9650,9630,9690,9580,34850
20230615,095700,20675217330,9600,9740,9740,9570,58934
20230615,095600,20106991800,9740,9810,9820,9720,58092
20230615,095500,19539759380,9820,9880,9890,9810,71127
20230615,095400,18838430590,9880,9840,9910,9820,59809
20230615,095300,18247552000,9840,9800,9940,9800,167720
20230615,095200,16590833060,9800,9700,9800,9670,103581
20230615,095100,15581246620,9710,9600,9710,9580,35016
20230615,095000,15243181980,9600,9570,9750,9550,81724
20230615,094900,14454873060,9550,9580,9640,9550,26643
20230615,094800,14199602260,9600,9630,9670,9550,55645
20230615,094700,13663567110,9630,9500,9630,9500,54607
20230615,094600,13140809350,9500,9560,9570,9460,39033
20230615,094500,12768857630,9530,9560,9580,9440,64183
20230615,094400,12159571010,9570,9470,9600,9470,80326
20230615,094300,11392353570,9470,9440,9490,9420,67813
20230615,094200,10751280840,9430,9370,9440,9350,66255
20230615,094100,10128832740,9360,9220,9370,9210,52645
20230615,094000,9639747770,9210,9210,9230,9190,19980
20230615,093900,9455764350,9200,9150,9200,9150,6873
20230615,093800,9392723820,9140,9110,9160,9110,7516
20230615,093700,9324084870,9110,9090,9110,9090,2969
20230615,093600,9297060000,9090,9110,9120,9090,5801
20230615,093500,9244251090,9110,9100,9110,9090,9051
20230615,093400,9161858820,9110,9070,9110,9060,3998
20230615,093300,9125522710,9070,9070,9080,9060,10876
20230615,093200,9026900740,9070,9100,9110,9070,18734
20230615,093100,8856696190,9100,9120,9140,9090,14393
20230615,093000,8725580180,9130,9140,9150,9100,10066
20230615,092900,8633772460,9130,9260,9310,9130,25538
20230615,092800,8398962040,9230,9170,9250,9140,15209
20230615,092700,8259206400,9170,9090,9170,9090,17887
20230615,092600,8096099080,9090,9130,9140,9090,17973
20230615,092500,7932436250,9130,9110,9150,9100,10254
20230615,092400,7838981260,9120,9130,9140,9100,17068
20230615,092300,7683328490,9130,9120,9160,9100,28838
20230615,092200,7420427650,9130,9180,9200,9120,41596
20230615,092100,7039727220,9190,9210,9230,9190,11444
20230615,092000,6934348150,9210,9180,9220,9170,13523
20230615,091900,6810098920,9170,9190,9200,9160,12525
20230615,091800,6695216790,9190,9200,9200,9160,18499
20230615,091700,6525439390,9190,9180,9200,9180,9325
20230615,091600,6439699040,9180,9220,9220,9180,7623
20230615,091500,6369652290,9220,9210,9260,9200,15497
20230615,091400,6226518210,9220,9160,9220,9140,28722
20230615,091300,5963283450,9160,9180,9190,9150,34576
20230615,091200,5646288270,9180,9230,9230,9170,34151
20230615,091100,5332150300,9230,9240,9260,9220,9964
20230615,091000,5240139140,9250,9220,9270,9210,14394
20230615,090900,5107037090,9210,9210,9230,9200,9696
20230615,090800,5017725990,9200,9230,9260,9200,19347
20230615,090700,4839241680,9230,9240,9240,9190,22505
20230615,090600,4631814580,9220,9180,9240,9170,21662
20230615,090500,4432827790,9170,9200,9220,9150,81524
20230615,090400,3684527420,9210,9260,9290,9200,53923
20230615,090300,3186397390,9260,9380,9400,9250,61986
20230615,090200,2608719260,9400,9280,9400,9270,57777
20230615,090100,2069695740,9290,9240,9320,9220,48559
20230615,090000,1619022350,9240,9300,9310,9220,171193