KissMeData/232140/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200400,949654855,4165,4165,4165,4165,4211
20230615,200300,949654855,4165,4165,4165,4165,0
20230615,200200,949654855,4165,4165,4165,4165,0
20230615,200100,949654855,4165,4165,4165,4165,0
20230615,200000,949654855,4165,4165,4165,4165,0
20230615,195900,949654855,4165,4165,4165,4165,0
20230615,195800,949654855,4165,4165,4165,4165,0
20230615,195700,949654855,4165,4165,4165,4165,0
20230615,195600,949654855,4165,4165,4165,4165,0
20230615,195500,949654855,4165,4165,4165,4165,0
20230615,195400,949654855,4165,4165,4165,4165,0
20230615,195300,949654855,4165,4165,4165,4165,0
20230615,195200,949654855,4165,4165,4165,4165,0
20230615,195100,949654855,4165,4165,4165,4165,0
20230615,195000,949654855,4165,4165,4165,4165,0
20230615,194900,949654855,4165,4165,4165,4165,0
20230615,194800,949654855,4165,4165,4165,4165,0
20230615,194700,949654855,4165,4165,4165,4165,0
20230615,194600,949654855,4165,4165,4165,4165,0
20230615,194500,949654855,4165,4165,4165,4165,0
20230615,194400,949654855,4165,4165,4165,4165,0
20230615,194300,949654855,4165,4165,4165,4165,0
20230615,194200,949654855,4165,4165,4165,4165,0
20230615,194100,949654855,4165,4165,4165,4165,0
20230615,194000,949654855,4165,4165,4165,4165,0
20230615,193900,949654855,4165,4165,4165,4165,0
20230615,193800,949654855,4165,4165,4165,4165,0
20230615,193700,949654855,4165,4165,4165,4165,0
20230615,193600,949654855,4165,4165,4165,4165,0
20230615,193500,949654855,4165,4165,4165,4165,0
20230615,193400,949654855,4165,4165,4165,4165,4211
20230615,193300,949654855,4165,4165,4165,4165,0
20230615,193200,949654855,4165,4165,4165,4165,0
20230615,193100,949654855,4165,4165,4165,4165,0
20230615,193000,949654855,4165,4165,4165,4165,0
20230615,192900,949654855,4165,4165,4165,4165,0
20230615,192800,949654855,4165,4165,4165,4165,0
20230615,192700,949654855,4165,4165,4165,4165,0
20230615,192600,949654855,4165,4165,4165,4165,0
20230615,192500,949654855,4165,4165,4165,4165,0
20230615,192400,949654855,4165,4165,4165,4165,0
20230615,192300,949654855,4165,4165,4165,4165,0
20230615,192200,949654855,4165,4165,4165,4165,0
20230615,192100,949654855,4165,4165,4165,4165,0
20230615,192000,949654855,4165,4165,4165,4165,0
20230615,191900,949654855,4165,4165,4165,4165,0
20230615,191800,949654855,4165,4165,4165,4165,0
20230615,191700,949654855,4165,4165,4165,4165,0
20230615,191600,949654855,4165,4165,4165,4165,0
20230615,191500,949654855,4165,4165,4165,4165,0
20230615,191400,949654855,4165,4165,4165,4165,0
20230615,191300,949654855,4165,4165,4165,4165,0
20230615,191200,949654855,4165,4165,4165,4165,0
20230615,191100,949654855,4165,4165,4165,4165,0
20230615,191000,949654855,4165,4165,4165,4165,0
20230615,190900,949654855,4165,4165,4165,4165,0
20230615,190800,949654855,4165,4165,4165,4165,0
20230615,190700,949654855,4165,4165,4165,4165,0
20230615,190600,949654855,4165,4165,4165,4165,0
20230615,190500,949654855,4165,4165,4165,4165,0
20230615,190400,949654855,4165,4165,4165,4165,4211
20230615,190300,949654855,4165,4165,4165,4165,0
20230615,190200,949654855,4165,4165,4165,4165,0
20230615,190100,949654855,4165,4165,4165,4165,0
20230615,190000,949654855,4165,4165,4165,4165,0
20230615,185900,949654855,4165,4165,4165,4165,0
20230615,185800,949654855,4165,4165,4165,4165,0
20230615,185700,949654855,4165,4165,4165,4165,0
20230615,185600,949654855,4165,4165,4165,4165,0
20230615,185500,949654855,4165,4165,4165,4165,0
20230615,185400,949654855,4165,4165,4165,4165,0
20230615,185300,949654855,4165,4165,4165,4165,0
20230615,185200,949654855,4165,4165,4165,4165,0
20230615,185100,949654855,4165,4165,4165,4165,0
20230615,185000,949654855,4165,4165,4165,4165,0
20230615,184900,949654855,4165,4165,4165,4165,0
20230615,184800,949654855,4165,4165,4165,4165,0
20230615,184700,949654855,4165,4165,4165,4165,0
20230615,184600,949654855,4165,4165,4165,4165,0
20230615,184500,949654855,4165,4165,4165,4165,0
20230615,184400,949654855,4165,4165,4165,4165,0
20230615,184300,949654855,4165,4165,4165,4165,0
20230615,184200,949654855,4165,4165,4165,4165,0
20230615,184100,949654855,4165,4165,4165,4165,0
20230615,184000,949654855,4165,4165,4165,4165,0
20230615,183900,949654855,4165,4165,4165,4165,0
20230615,183800,949654855,4165,4165,4165,4165,0
20230615,183700,949654855,4165,4165,4165,4165,0
20230615,183600,949654855,4165,4165,4165,4165,0
20230615,183500,949654855,4165,4165,4165,4165,0
20230615,183400,949654855,4165,4165,4165,4165,4211
20230615,183300,949654855,4165,4165,4165,4165,0
20230615,183200,949654855,4165,4165,4165,4165,0
20230615,183100,949654855,4165,4165,4165,4165,0
20230615,183000,949654855,4165,4165,4165,4165,0
20230615,182900,949654855,4165,4165,4165,4165,0
20230615,182800,949654855,4165,4165,4165,4165,0
20230615,182700,949654855,4165,4165,4165,4165,0
20230615,182600,949654855,4165,4165,4165,4165,0
20230615,182500,949654855,4165,4165,4165,4165,0
20230615,182400,949654855,4165,4165,4165,4165,0
20230615,182300,949654855,4165,4165,4165,4165,0
20230615,182200,949654855,4165,4165,4165,4165,0
20230615,182100,949654855,4165,4165,4165,4165,0
20230615,182000,949654855,4165,4165,4165,4165,0
20230615,181900,949654855,4165,4165,4165,4165,0
20230615,181800,949654855,4165,4165,4165,4165,0
20230615,181700,949654855,4165,4165,4165,4165,0
20230615,181600,949654855,4165,4165,4165,4165,0
20230615,181500,949654855,4165,4165,4165,4165,0
20230615,181400,949654855,4165,4165,4165,4165,0
20230615,181300,949654855,4165,4165,4165,4165,0
20230615,181200,949654855,4165,4165,4165,4165,0
20230615,181100,949654855,4165,4165,4165,4165,0
20230615,181000,949654855,4165,4165,4165,4165,0
20230615,180900,949654855,4165,4165,4165,4165,0
20230615,180800,949654855,4165,4165,4165,4165,0
20230615,180700,949654855,4165,4165,4165,4165,0
20230615,180600,949654855,4165,4165,4165,4165,0
20230615,180500,949654855,4165,4165,4165,4165,0
20230615,180400,949654855,4165,4165,4165,4165,4211
20230615,180300,949654855,4165,4165,4165,4165,0
20230615,180200,949654855,4165,4165,4165,4165,0
20230615,180100,949654855,4165,4165,4165,4165,0
20230615,180000,949654855,4165,4165,4165,4165,0
20230615,175900,949654855,4165,4165,4165,4165,0
20230615,175800,949654855,4165,4165,4165,4165,0
20230615,175700,949654855,4165,4165,4165,4165,0
20230615,175600,949654855,4165,4165,4165,4165,0
20230615,175500,949654855,4165,4165,4165,4165,0
20230615,175400,949654855,4165,4165,4165,4165,0
20230615,175300,949654855,4165,4165,4165,4165,0
20230615,175200,949654855,4165,4165,4165,4165,0
20230615,175100,949654855,4165,4165,4165,4165,0
20230615,175000,949654855,4165,4165,4165,4165,0
20230615,174900,949654855,4165,4165,4165,4165,0
20230615,174800,949654855,4165,4165,4165,4165,0
20230615,174700,949654855,4165,4165,4165,4165,0
20230615,174600,949654855,4165,4165,4165,4165,0
20230615,174500,949654855,4165,4165,4165,4165,0
20230615,174400,949654855,4165,4165,4165,4165,0
20230615,174300,949654855,4165,4165,4165,4165,0
20230615,174200,949654855,4165,4165,4165,4165,0
20230615,174100,949654855,4165,4165,4165,4165,0
20230615,174000,949654855,4165,4165,4165,4165,0
20230615,173900,949654855,4165,4165,4165,4165,0
20230615,173800,949654855,4165,4165,4165,4165,0
20230615,173700,949654855,4165,4165,4165,4165,0
20230615,173600,949654855,4165,4165,4165,4165,0
20230615,173500,949654855,4165,4165,4165,4165,0
20230615,173400,949654855,4165,4165,4165,4165,4211
20230615,173300,949654855,4165,4165,4165,4165,0
20230615,173200,949654855,4165,4165,4165,4165,0
20230615,173100,949654855,4165,4165,4165,4165,0
20230615,173000,949654855,4165,4165,4165,4165,0
20230615,172900,949654855,4165,4165,4165,4165,0
20230615,172800,949654855,4165,4165,4165,4165,0
20230615,172700,949654855,4165,4165,4165,4165,0
20230615,172600,949654855,4165,4165,4165,4165,0
20230615,172500,949654855,4165,4165,4165,4165,0
20230615,172400,949654855,4165,4165,4165,4165,0
20230615,172300,949654855,4165,4165,4165,4165,0
20230615,172200,949654855,4165,4165,4165,4165,0
20230615,172100,949654855,4165,4165,4165,4165,0
20230615,172000,949654855,4165,4165,4165,4165,0
20230615,171900,949654855,4165,4165,4165,4165,0
20230615,171800,949654855,4165,4165,4165,4165,0
20230615,171700,949654855,4165,4165,4165,4165,0
20230615,171600,949654855,4165,4165,4165,4165,0
20230615,171500,949654855,4165,4165,4165,4165,0
20230615,171400,949654855,4165,4165,4165,4165,0
20230615,171300,949654855,4165,4165,4165,4165,0
20230615,171200,949654855,4165,4165,4165,4165,0
20230615,171100,949654855,4165,4165,4165,4165,0
20230615,171000,949654855,4165,4165,4165,4165,0
20230615,170900,949654855,4165,4165,4165,4165,0
20230615,170800,949654855,4165,4165,4165,4165,0
20230615,170700,949654855,4165,4165,4165,4165,0
20230615,170600,949654855,4165,4165,4165,4165,0
20230615,170500,949654855,4165,4165,4165,4165,0
20230615,170400,949654855,4165,4165,4165,4165,4211
20230615,170300,949654855,4165,4165,4165,4165,0
20230615,170200,949654855,4165,4165,4165,4165,0
20230615,170100,949654855,4165,4165,4165,4165,0
20230615,170000,949654855,4165,4165,4165,4165,0
20230615,165900,949654855,4165,4165,4165,4165,0
20230615,165800,949654855,4165,4165,4165,4165,0
20230615,165700,949654855,4165,4165,4165,4165,0
20230615,165600,949654855,4165,4165,4165,4165,0
20230615,165500,949654855,4165,4165,4165,4165,0
20230615,165400,949654855,4165,4165,4165,4165,0
20230615,165300,949654855,4165,4165,4165,4165,0
20230615,165200,949654855,4165,4165,4165,4165,0
20230615,165100,949654855,4165,4165,4165,4165,0
20230615,165000,949654855,4165,4165,4165,4165,0
20230615,164900,949654855,4165,4165,4165,4165,0
20230615,164800,949654855,4165,4165,4165,4165,0
20230615,164700,949654855,4165,4165,4165,4165,0
20230615,164600,949654855,4165,4165,4165,4165,0
20230615,164500,949654855,4165,4165,4165,4165,0
20230615,164400,949654855,4165,4165,4165,4165,0
20230615,164300,949654855,4165,4165,4165,4165,0
20230615,164200,949654855,4165,4165,4165,4165,0
20230615,164100,949654855,4165,4165,4165,4165,0
20230615,164000,949654855,4165,4165,4165,4165,0
20230615,163900,949654855,4165,4165,4165,4165,0
20230615,163800,949654855,4165,4165,4165,4165,0
20230615,163700,949654855,4165,4165,4165,4165,0
20230615,163600,949654855,4165,4165,4165,4165,0
20230615,163500,949654855,4165,4165,4165,4165,0
20230615,163400,949654855,4165,4165,4165,4165,4211
20230615,163300,949654855,4165,4165,4165,4165,0
20230615,163200,949654855,4165,4165,4165,4165,0
20230615,163100,949654855,4165,4165,4165,4165,0
20230615,163000,949654855,4165,4165,4165,4165,0
20230615,162900,949654855,4165,4165,4165,4165,0
20230615,162800,949654855,4165,4165,4165,4165,0
20230615,162700,949654855,4165,4165,4165,4165,0
20230615,162600,949654855,4165,4165,4165,4165,0
20230615,162500,949654855,4165,4165,4165,4165,0
20230615,162400,949654855,4165,4165,4165,4165,0
20230615,162300,949654855,4165,4165,4165,4165,0
20230615,162200,949654855,4165,4165,4165,4165,0
20230615,162100,949654855,4165,4165,4165,4165,0
20230615,162000,949654855,4165,4165,4165,4165,0
20230615,161900,949654855,4165,4165,4165,4165,0
20230615,161800,949654855,4165,4165,4165,4165,0
20230615,161700,949654855,4165,4165,4165,4165,0
20230615,161600,949654855,4165,4165,4165,4165,0
20230615,161500,949654855,4165,4165,4165,4165,0
20230615,161400,949654855,4165,4165,4165,4165,0
20230615,161300,949654855,4165,4165,4165,4165,0
20230615,161200,949654855,4165,4165,4165,4165,0
20230615,161100,949654855,4165,4165,4165,4165,0
20230615,161000,949654855,4165,4165,4165,4165,0
20230615,160900,949654855,4165,4165,4165,4165,0
20230615,160800,949654855,4165,4165,4165,4165,0
20230615,160700,949654855,4165,4165,4165,4165,0
20230615,160600,949654855,4165,4165,4165,4165,0
20230615,160500,949654855,4165,4165,4165,4165,0
20230615,160400,949654855,4165,4165,4165,4165,4211
20230615,160300,949654855,4165,4165,4165,4165,0
20230615,160200,949654855,4165,4165,4165,4165,0
20230615,160100,949654855,4165,4165,4165,4165,0
20230615,160000,949654855,4165,4165,4165,4165,0
20230615,155900,949654855,4165,4165,4165,4165,0
20230615,155800,949654855,4165,4165,4165,4165,0
20230615,155700,949654855,4165,4165,4165,4165,0
20230615,155600,949654855,4165,4165,4165,4165,0
20230615,155500,949654855,4165,4165,4165,4165,0
20230615,155400,949654855,4165,4165,4165,4165,0
20230615,155300,949654855,4165,4165,4165,4165,0
20230615,155200,949654855,4165,4165,4165,4165,0
20230615,155100,949654855,4165,4165,4165,4165,0
20230615,155000,949654855,4165,4165,4165,4165,0
20230615,154900,949654855,4165,4165,4165,4165,0
20230615,154800,949654855,4165,4165,4165,4165,0
20230615,154700,949654855,4165,4165,4165,4165,0
20230615,154600,949654855,4165,4165,4165,4165,0
20230615,154500,949654855,4165,4165,4165,4165,0
20230615,154400,949654855,4165,4165,4165,4165,0
20230615,154300,949654855,4165,4165,4165,4165,0
20230615,154200,949654855,4165,4165,4165,4165,0
20230615,154100,949654855,4165,4165,4165,4165,0
20230615,154000,949654855,4165,4165,4165,4165,0
20230615,153900,949654855,4165,4165,4165,4165,0
20230615,153800,949654855,4165,4165,4165,4165,0
20230615,153700,949654855,4165,4165,4165,4165,0
20230615,153600,949654855,4165,4165,4165,4165,0
20230615,153500,949654855,4165,4165,4165,4165,0
20230615,153400,949654855,4165,4165,4165,4165,4211
20230615,153300,949654855,4165,4165,4165,4165,0
20230615,153200,949654855,4165,4165,4165,4165,0
20230615,153100,949654855,4165,4165,4165,4165,0
20230615,153000,949654855,4165,4165,4165,4165,4211
20230615,152900,932116040,4170,4170,4170,4170,0
20230615,152800,932116040,4170,4170,4170,4170,0
20230615,152700,932116040,4170,4170,4170,4170,0
20230615,152600,932116040,4170,4170,4170,4170,0
20230615,152500,932116040,4170,4170,4170,4170,0
20230615,152400,932116040,4170,4170,4170,4170,0
20230615,152300,932116040,4170,4170,4170,4170,0
20230615,152200,932116040,4170,4170,4170,4170,0
20230615,152100,932116040,4170,4170,4170,4170,0
20230615,152000,932116040,4170,4170,4170,4170,0
20230615,151900,932116040,4170,4170,4180,4170,406
20230615,151800,930420385,4170,4175,4175,4170,201
20230615,151700,929581810,4175,4175,4175,4175,676
20230615,151600,926759510,4175,4170,4175,4170,883
20230615,151500,923073405,4170,4165,4170,4165,176
20230615,151400,922340185,4170,4170,4170,4170,64
20230615,151300,922073305,4170,4170,4170,4165,286
20230615,151200,920881610,4170,4170,4175,4170,1533
20230615,151100,914482945,4175,4170,4175,4170,99
20230615,151000,914070020,4165,4165,4165,4165,6
20230615,150900,914045030,4165,4165,4170,4165,1341
20230615,150800,908458660,4165,4165,4170,4165,109
20230615,150700,908004540,4170,4170,4170,4170,320
20230615,150600,906670140,4170,4165,4170,4165,328
20230615,150500,905303515,4170,4165,4170,4165,371
20230615,150400,903758075,4170,4165,4170,4165,149
20230615,150300,903136880,4165,4170,4170,4165,264
20230615,150200,902036120,4165,4170,4170,4165,132
20230615,150100,901485730,4165,4170,4170,4165,22
20230615,150000,901394000,4170,4170,4170,4170,121
20230615,145900,900889430,4170,4170,4170,4170,78
20230615,145800,900564170,4175,4175,4175,4175,102
20230615,145700,900138320,4175,4170,4175,4170,457
20230615,145600,898230445,4170,4170,4170,4165,596
20230615,145500,895745215,4170,4175,4180,4170,369
20230615,145400,894204460,4175,4175,4175,4175,24
20230615,145300,894104260,4175,4180,4180,4175,274
20230615,145200,892960215,4180,4180,4180,4180,511
20230615,145100,890824235,4180,4180,4180,4180,1580
20230615,145000,884219835,4175,4180,4180,4170,218
20230615,144900,883309725,4175,4175,4180,4175,1829
20230615,144800,875673365,4175,4170,4175,4170,457
20230615,144700,873767450,4170,4170,4170,4170,57
20230615,144600,873529760,4170,4170,4170,4170,677
20230615,144500,870706670,4170,4175,4175,4165,1191
20230615,144400,865743290,4175,4170,4175,4170,116
20230615,144300,865259345,4175,4170,4175,4170,615
20230615,144200,862694410,4175,4175,4175,4170,111
20230615,144100,862231035,4170,4175,4175,4170,75
20230615,144000,861917960,4170,4170,4170,4170,95
20230615,143900,861521810,4170,4170,4170,4170,0
20230615,143800,861521810,4170,4165,4170,4165,2114
20230615,143700,852706680,4165,4160,4165,4160,81
20230615,143600,852369550,4160,4165,4165,4160,537
20230615,143500,850135110,4155,4155,4155,4155,2
20230615,143400,850126800,4165,4160,4165,4160,1172
20230615,143300,845249275,4150,4160,4160,4150,11
20230615,143200,845203615,4145,4150,4150,4145,500
20230615,143100,843129580,4160,4155,4160,4145,1519
20230615,143000,836830325,4160,4160,4160,4160,45
20230615,142900,836643125,4155,4160,4160,4155,121
20230615,142800,836139770,4160,4160,4160,4160,0
20230615,142700,836139770,4160,4160,4160,4160,121
20230615,142600,835636410,4160,4170,4170,4160,102
20230615,142500,835211885,4165,4160,4165,4160,145
20230615,142400,834608180,4160,4165,4165,4160,84
20230615,142300,834258630,4170,4165,4170,4165,1133
20230615,142200,829534055,4170,4165,4170,4165,61
20230615,142100,829279895,4165,4165,4165,4165,49
20230615,142000,829075810,4170,4165,4170,4165,112
20230615,141900,828608820,4165,4160,4165,4160,373
20230615,141800,827055890,4160,4160,4160,4160,184
20230615,141700,826290450,4160,4160,4160,4160,19
20230615,141600,826211410,4160,4155,4160,4155,112
20230615,141500,825745540,4155,4160,4160,4155,74
20230615,141400,825437750,4155,4155,4155,4155,229
20230615,141300,824486255,4155,4155,4155,4155,64
20230615,141200,824220335,4155,4155,4155,4155,57
20230615,141100,823983500,4155,4155,4155,4155,46
20230615,141000,823792370,4155,4155,4155,4150,3884
20230615,140900,807669350,4160,4155,4160,4155,595
20230615,140800,805196615,4160,4155,4160,4155,20
20230615,140700,805113420,4155,4165,4165,4155,962
20230615,140600,801112490,4170,4170,4170,4160,164
20230615,140500,800429315,4170,4170,4170,4170,113
20230615,140400,799958105,4170,4165,4170,4165,118
20230615,140300,799466185,4165,4165,4165,4165,43
20230615,140200,799287090,4160,4165,4165,4160,221
20230615,140100,798367130,4165,4165,4165,4165,19
20230615,140000,798287995,4145,4145,4145,4145,0
20230615,135900,798287995,4145,4165,4165,4145,58
20230615,135800,798047015,4150,4150,4150,4150,2553
20230615,135700,787452065,4150,4165,4170,4150,1208
20230615,135600,782416510,4170,4165,4170,4165,64
20230615,135500,782149855,4170,4165,4170,4165,39
20230615,135400,781987290,4170,4165,4170,4165,107
20230615,135300,781541540,4165,4165,4165,4165,50
20230615,135200,781333290,4160,4165,4165,4160,141
20230615,135100,780746125,4160,4160,4160,4160,0
20230615,135000,780746125,4160,4160,4160,4160,231
20230615,134900,779785165,4160,4160,4160,4160,77
20230615,134800,779464845,4155,4160,4160,4155,132
20230615,134700,778915875,4165,4170,4170,4160,148
20230615,134600,778299315,4165,4165,4165,4165,140
20230615,134500,777716215,4160,4165,4165,4160,174
20230615,134400,776992055,4165,4165,4165,4165,0
20230615,134300,776992055,4165,4165,4165,4165,235
20230615,134200,776013280,4165,4175,4175,4165,2577
20230615,134100,765279635,4170,4170,4170,4170,75
20230615,134000,764966885,4170,4170,4175,4170,90
20230615,133900,764591490,4165,4175,4175,4165,229
20230615,133800,763635965,4175,4170,4175,4170,202
20230615,133700,762793115,4170,4170,4170,4170,8
20230615,133600,762759755,4170,4165,4170,4165,199
20230615,133500,761930030,4170,4165,4170,4165,724
20230615,133400,758914475,4165,4170,4170,4165,177
20230615,133300,758176760,4170,4170,4170,4170,114
20230615,133200,757701380,4170,4170,4170,4170,70
20230615,133100,757409480,4170,4170,4170,4170,79
20230615,133000,757080050,4170,4170,4170,4170,621
20230615,132900,754490480,4170,4165,4170,4165,479
20230615,132800,752495215,4170,4170,4170,4170,169
20230615,132700,751790485,4170,4170,4170,4170,101
20230615,132600,751369315,4170,4170,4170,4170,24
20230615,132500,751269235,4170,4170,4170,4170,681
20230615,132400,748429465,4165,4170,4170,4165,114
20230615,132300,747954335,4170,4170,4170,4170,57
20230615,132200,747716645,4170,4170,4170,4165,743
20230615,132100,744621820,4170,4165,4170,4165,304
20230615,132000,743355565,4165,4165,4165,4165,75
20230615,131900,743043190,4165,4165,4165,4165,76
20230615,131800,742726650,4165,4165,4165,4165,91
20230615,131700,742347635,4165,4165,4165,4165,349
20230615,131600,740894050,4165,4165,4165,4165,75
20230615,131500,740581675,4165,4165,4165,4165,45
20230615,131400,740394250,4165,4150,4165,4150,158
20230615,131300,739737685,4140,4140,4140,4140,0
20230615,131200,739737685,4140,4160,4165,4140,1752
20230615,131100,732474260,4165,4165,4165,4165,45
20230615,131000,732286835,4160,4165,4165,4160,145
20230615,130900,731683410,4165,4165,4165,4165,228
20230615,130800,730733790,4170,4170,4170,4170,46
20230615,130700,730541970,4170,4165,4170,4165,37
20230615,130600,730387685,4150,4165,4165,4150,650
20230615,130500,727685860,4170,4170,4170,4170,1965
20230615,130400,719491810,4165,4160,4165,4160,1363
20230615,130300,713815465,4160,4165,4165,4160,194
20230615,130200,713007920,4160,4160,4165,4160,994
20230615,130100,708868420,4160,4165,4165,4160,70
20230615,130000,708576935,4165,4160,4165,4160,20
20230615,125900,708493640,4160,4165,4165,4160,352
20230615,125800,707028595,4165,4160,4165,4160,6101
20230615,125700,681620835,4160,4160,4160,4160,103
20230615,125600,681192355,4160,4160,4160,4160,45
20230615,125500,681005155,4160,4160,4160,4160,165
20230615,125400,680318755,4165,4165,4165,4165,102
20230615,125300,679893925,4165,4160,4165,4160,99
20230615,125200,679481990,4160,4160,4165,4160,121
20230615,125100,678978405,4165,4165,4165,4165,19
20230615,125000,678899270,4165,4160,4165,4160,152
20230615,124900,678266440,4160,4160,4165,4160,84
20230615,124800,677916800,4160,4165,4165,4160,127
20230615,124700,677388100,4160,4160,4165,4160,988
20230615,124600,673273370,4160,4160,4165,4160,86
20230615,124500,672915515,4160,4160,4160,4160,51
20230615,124400,672703355,4160,4160,4160,4160,228
20230615,124300,671754875,4160,4160,4160,4160,102
20230615,124200,671330555,4160,4160,4160,4160,73
20230615,124100,671026875,4160,4160,4160,4160,709
20230615,124000,668077435,4160,4160,4160,4160,45
20230615,123900,667890235,4160,4160,4160,4160,175
20230615,123800,667162235,4160,4160,4160,4160,45
20230615,123700,666975035,4160,4160,4160,4160,76
20230615,123600,666658875,4160,4160,4160,4160,46
20230615,123500,666467515,4160,4160,4160,4160,46
20230615,123400,666276155,4160,4155,4160,4155,351
20230615,123300,664817465,4155,4160,4160,4155,85
20230615,123200,664463930,4160,4160,4165,4160,150
20230615,123100,663839675,4160,4160,4160,4160,61
20230615,123000,663585915,4165,4165,4165,4165,76
20230615,122900,663269375,4165,4165,4165,4165,45
20230615,122800,663081950,4165,4165,4165,4165,102
20230615,122700,662657120,4165,4160,4165,4160,119
20230615,122600,662161985,4165,4160,4165,4160,200
20230615,122500,661329110,4160,4155,4160,4155,610
20230615,122400,658792515,4155,4155,4155,4155,56
20230615,122300,658559835,4155,4150,4155,4150,84
20230615,122200,658210855,4150,4155,4155,4150,109
20230615,122100,657758120,4155,4155,4155,4150,94
20230615,122000,657367570,4155,4155,4160,4155,29
20230615,121900,657247070,4155,4155,4155,4155,32
20230615,121800,657114110,4155,4155,4155,4155,23
20230615,121700,657018545,4160,4165,4165,4160,238
20230615,121600,656028180,4165,4165,4165,4165,24
20230615,121500,655928220,4165,4165,4165,4165,146
20230615,121400,655320130,4160,4160,4160,4160,10
20230615,121300,655278530,4165,4165,4165,4165,19
20230615,121200,655199395,4165,4160,4165,4160,133
20230615,121100,654645550,4160,4155,4160,4155,99
20230615,121000,654233715,4160,4160,4160,4160,103
20230615,120900,653805235,4145,4165,4165,4145,549
20230615,120800,651525645,4160,4150,4160,4150,3917
20230615,120700,635257885,4155,4150,4155,4150,1110
20230615,120600,630651360,4150,4145,4150,4145,962
20230615,120500,626663775,4145,4145,4145,4145,100
20230615,120400,626249275,4145,4140,4145,4140,299
20230615,120300,625011320,4135,4135,4135,4135,432
20230615,120200,623225000,4135,4140,4140,4135,123
20230615,120100,622716300,4140,4140,4140,4140,101
20230615,120000,622298160,4140,4140,4140,4140,91
20230615,115900,621921420,4140,4140,4140,4140,104
20230615,115800,621490860,4140,4145,4145,4140,946
20230615,115700,617569695,4145,4150,4150,4145,94
20230615,115600,617179685,4150,4150,4150,4150,45
20230615,115500,616992935,4150,4145,4150,4145,58
20230615,115400,616752240,4130,4145,4145,4130,276
20230615,115300,615610405,4150,4150,4150,4150,100
20230615,115200,615195405,4150,4150,4155,4150,252
20230615,115100,614149010,4155,4150,4155,4150,150
20230615,115000,613526260,4155,4165,4165,4155,476
20230615,114900,611548290,4155,4165,4165,4155,2137
20230615,114800,602662190,4165,4160,4165,4160,379
20230615,114700,601085520,4160,4155,4160,4155,434
20230615,114600,599280130,4155,4155,4155,4155,174
20230615,114500,598557160,4155,4150,4155,4150,41
20230615,114400,598386865,4150,4135,4150,4135,3059
20230615,114300,585729155,4130,4130,4135,4130,717
20230615,114200,582767940,4130,4130,4130,4130,1706
20230615,114100,575722160,4130,4130,4130,4130,1
20230615,114000,575718030,4130,4125,4130,4125,204
20230615,113900,574875710,4130,4130,4130,4130,0
20230615,113800,574875710,4130,4130,4130,4110,145
20230615,113700,574277755,4135,4135,4135,4135,56
20230615,113600,574046195,4130,4135,4135,4130,73
20230615,113500,573744360,4135,4135,4135,4135,622
20230615,113400,571172390,4135,4140,4140,4135,43
20230615,113300,570994460,4140,4140,4140,4140,122
20230615,113200,570489380,4140,4140,4140,4140,0
20230615,113100,570489380,4140,4140,4140,4140,152
20230615,113000,569860100,4140,4140,4140,4140,50
20230615,112900,569653100,4140,4145,4145,4140,63
20230615,112800,569392185,4145,4145,4145,4145,102
20230615,112700,568969395,4135,4150,4150,4130,2829
20230615,112600,557277435,4155,4155,4155,4145,927
20230615,112500,553430325,4155,4150,4155,4150,263
20230615,112400,552338350,4155,4150,4155,4150,1084
20230615,112300,547838925,4150,4145,4150,4145,1136
20230615,112200,543126185,4140,4140,4140,4135,34
20230615,112100,542985450,4130,4130,4130,4130,46
20230615,112000,542795470,4125,4125,4125,4125,257
20230615,111900,541735345,4125,4115,4125,4115,77
20230615,111800,541417730,4115,4120,4120,4115,397
20230615,111700,539783985,4120,4115,4120,4115,302
20230615,111600,538540560,4115,4120,4120,4115,430
20230615,111500,536770885,4120,4125,4125,4120,2101
20230615,111400,528114670,4125,4130,4130,4125,3262
20230615,111300,514657770,4130,4135,4135,4130,163
20230615,111200,513984560,4135,4125,4135,4125,766
20230615,111100,510824390,4125,4125,4125,4125,57
20230615,111000,510589265,4125,4140,4140,4125,71
20230615,110900,510296075,4120,4130,4130,4120,111
20230615,110800,509838470,4130,4120,4130,4120,3064
20230615,110700,497194600,4120,4120,4120,4120,2
20230615,110600,497186360,4120,4120,4125,4120,275
20230615,110500,496053075,4120,4120,4120,4120,110
20230615,110400,495599875,4125,4125,4125,4125,57
20230615,110300,495364750,4120,4120,4120,4120,66
20230615,110200,495092830,4120,4120,4120,4120,103
20230615,110100,494668470,4120,4125,4125,4120,229
20230615,110000,493723990,4120,4120,4120,4120,244
20230615,105900,492718710,4120,4120,4120,4120,1000
20230615,105800,488598710,4120,4115,4120,4115,249
20230615,105700,487573980,4115,4125,4125,4110,902
20230615,105600,483862620,4120,4125,4125,4120,506
20230615,105500,481776605,4130,4135,4135,4125,2817
20230615,105400,470142050,4135,4140,4140,4135,31
20230615,105300,470013765,4140,4135,4140,4135,146
20230615,105200,469409360,4135,4145,4145,4135,133
20230615,105100,468858355,4150,4145,4150,4145,75
20230615,105000,468547155,4145,4145,4145,4145,5
20230615,104900,468526430,4145,4140,4150,4140,92
20230615,104800,468144975,4135,4135,4135,4135,0
20230615,104700,468144975,4135,4150,4150,4135,987
20230615,104600,464063150,4150,4140,4150,4140,2201
20230615,104500,454941570,4140,4145,4145,4140,81
20230615,104400,454606140,4145,4150,4150,4145,315
20230615,104300,453300375,4150,4155,4155,4150,487
20230615,104200,451279140,4160,4170,4170,4160,561
20230615,104100,448943700,4165,4175,4175,4165,210
20230615,104000,448068365,4175,4180,4180,4175,78
20230615,103900,447742620,4180,4180,4180,4180,45
20230615,103800,447554520,4175,4170,4175,4170,6867
20230615,103700,418885205,4170,4175,4175,4170,582
20230615,103600,416458255,4180,4185,4185,4180,4981
20230615,103500,395637655,4185,4175,4185,4175,1655
20230615,103400,388722540,4170,4175,4180,4160,458
20230615,103300,386812895,4180,4170,4180,4170,4324
20230615,103200,368764465,4160,4155,4160,4155,2934
20230615,103100,356559145,4155,4150,4155,4140,369
20230615,103000,355028205,4155,4140,4155,4135,143
20230615,102900,354435890,4140,4145,4145,4140,217
20230615,102800,353536835,4150,4155,4155,4150,67
20230615,102700,353258690,4150,4155,4160,4150,870
20230615,102600,349647415,4155,4155,4155,4155,18
20230615,102500,349572625,4155,4155,4155,4150,410
20230615,102400,347869575,4155,4155,4155,4155,72
20230615,102300,347570415,4160,4155,4160,4155,105
20230615,102200,347134045,4160,4150,4160,4150,433
20230615,102100,345335315,4155,4155,4160,4150,3303
20230615,102000,331612100,4160,4165,4165,4160,515
20230615,101900,329469185,4160,4165,4165,4160,46
20230615,101800,329277815,4165,4160,4165,4155,407
20230615,101700,327584605,4155,4165,4165,4155,1059
20230615,101600,323181625,4170,4170,4175,4170,127
20230615,101500,322651710,4170,4175,4175,4170,570
20230615,101400,320272460,4180,4180,4180,4180,108
20230615,101300,319821020,4180,4180,4180,4175,728
20230615,101200,316778160,4180,4185,4185,4180,2074
20230615,101100,308108580,4185,4180,4185,4180,2231
20230615,101000,298781805,4180,4175,4180,4175,442
20230615,100900,296936350,4175,4175,4175,4175,707
20230615,100800,293984625,4175,4180,4180,4175,5
20230615,100700,293963735,4180,4170,4180,4170,1298
20230615,100600,288543610,4175,4175,4180,4175,55
20230615,100500,288313935,4180,4180,4180,4180,815
20230615,100400,284907235,4180,4185,4185,4175,878
20230615,100300,281236915,4185,4175,4185,4170,9231
20230615,100200,242651325,4175,4160,4175,4155,9120
20230615,100100,204642835,4160,4160,4160,4160,2
20230615,100000,204634515,4160,4155,4160,4155,322
20230615,095900,203296000,4155,4160,4160,4155,518
20230615,095800,201141185,4160,4160,4160,4160,76
20230615,095700,200825025,4160,4155,4165,4155,6125
20230615,095600,175363440,4155,4155,4155,4150,662
20230615,095500,172613335,4155,4155,4155,4150,75
20230615,095400,172301730,4155,4155,4155,4150,69
20230615,095300,172015355,4155,4155,4155,4150,810
20230615,095200,168652535,4150,4150,4150,4150,100
20230615,095100,168237535,4155,4150,4155,4150,655
20230615,095000,165518775,4150,4150,4155,4150,840
20230615,094900,162032760,4150,4145,4150,4145,70
20230615,094800,161742305,4150,4150,4150,4140,79
20230615,094700,161415005,4155,4145,4155,4145,487
20230615,094600,159395315,4145,4145,4145,4145,42
20230615,094500,159221225,4145,4140,4145,4140,475
20230615,094400,157253675,4145,4140,4145,4140,617
20230615,094300,154699070,4140,4140,4140,4140,123
20230615,094200,154189850,4145,4145,4145,4145,60
20230615,094100,153941150,4150,4145,4155,4145,1246
20230615,094000,148773045,4145,4150,4150,4145,106
20230615,093900,148333665,4135,4140,4150,4135,593
20230615,093800,145880040,4150,4135,4150,4135,2266
20230615,093700,136483720,4140,4135,4140,4135,2695
20230615,093600,125327795,4135,4135,4135,4135,189
20230615,093500,124546280,4135,4135,4135,4135,416
20230615,093400,122826120,4135,4125,4135,4125,550
20230615,093300,120554555,4125,4125,4125,4125,48
20230615,093200,120356555,4130,4130,4130,4130,19
20230615,093100,120278085,4130,4120,4130,4120,345
20230615,093000,118855780,4125,4125,4125,4125,198
20230615,092900,118039030,4125,4125,4125,4125,76
20230615,092800,117725530,4125,4125,4125,4125,3
20230615,092700,117713155,4125,4125,4125,4125,126
20230615,092600,117193405,4115,4125,4125,4115,315
20230615,092500,115896980,4125,4125,4125,4125,1018
20230615,092400,111697730,4130,4130,4130,4130,5
20230615,092300,111677080,4130,4130,4130,4120,770
20230615,092200,108502655,4130,4135,4135,4130,752
20230615,092100,105396730,4130,4130,4130,4130,341
20230615,092000,103988400,4130,4130,4130,4130,3
20230615,091900,103976010,4105,4115,4115,4105,500
20230615,091800,101922190,4125,4135,4140,4120,2444
20230615,091700,91846245,4135,4135,4135,4125,1099
20230615,091600,87303930,4135,4120,4140,4120,2674
20230615,091500,76256985,4120,4135,4135,4120,2054
20230615,091400,67766185,4135,4130,4140,4120,1830
20230615,091300,60203580,4130,4120,4135,4120,790
20230615,091200,56944690,4105,4125,4125,4105,262
20230615,091100,55867140,4125,4105,4135,4105,1414
20230615,091000,50037425,4095,4120,4130,4090,1179
20230615,090900,45179830,4105,4100,4115,4100,6127
20230615,090800,19998740,4100,4100,4100,4100,160
20230615,090700,19342740,4105,4090,4105,4090,100
20230615,090600,18933215,4095,4095,4100,4095,1159
20230615,090500,14186890,4095,4095,4100,4090,1178
20230615,090400,9357890,4090,4090,4090,4090,361
20230615,090300,7881400,4105,4105,4105,4105,1
20230615,090200,7877295,4105,4105,4105,4105,88
20230615,090100,7516055,4105,4090,4105,4090,452
20230615,090000,5663065,4090,4080,4090,4075,1389