KissMeData/009290/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190500,631493520,6470,6470,6470,6470,1804
20230615,190400,631493520,6470,6470,6470,6470,0
20230615,190300,631493520,6470,6470,6470,6470,0
20230615,190200,631493520,6470,6470,6470,6470,0
20230615,190100,631493520,6470,6470,6470,6470,0
20230615,190000,631493520,6470,6470,6470,6470,0
20230615,185900,631493520,6470,6470,6470,6470,0
20230615,185800,631493520,6470,6470,6470,6470,0
20230615,185700,631493520,6470,6470,6470,6470,0
20230615,185600,631493520,6470,6470,6470,6470,0
20230615,185500,631493520,6470,6470,6470,6470,0
20230615,185400,631493520,6470,6470,6470,6470,0
20230615,185300,631493520,6470,6470,6470,6470,0
20230615,185200,631493520,6470,6470,6470,6470,0
20230615,185100,631493520,6470,6470,6470,6470,0
20230615,185000,631493520,6470,6470,6470,6470,0
20230615,184900,631493520,6470,6470,6470,6470,0
20230615,184800,631493520,6470,6470,6470,6470,0
20230615,184700,631493520,6470,6470,6470,6470,0
20230615,184600,631493520,6470,6470,6470,6470,0
20230615,184500,631493520,6470,6470,6470,6470,0
20230615,184400,631493520,6470,6470,6470,6470,0
20230615,184300,631493520,6470,6470,6470,6470,0
20230615,184200,631493520,6470,6470,6470,6470,0
20230615,184100,631493520,6470,6470,6470,6470,0
20230615,184000,631493520,6470,6470,6470,6470,0
20230615,183900,631493520,6470,6470,6470,6470,0
20230615,183800,631493520,6470,6470,6470,6470,0
20230615,183700,631493520,6470,6470,6470,6470,0
20230615,183600,631493520,6470,6470,6470,6470,0
20230615,183500,631493520,6470,6470,6470,6470,1804
20230615,183400,631493520,6470,6470,6470,6470,0
20230615,183300,631493520,6470,6470,6470,6470,0
20230615,183200,631493520,6470,6470,6470,6470,0
20230615,183100,631493520,6470,6470,6470,6470,0
20230615,183000,631493520,6470,6470,6470,6470,0
20230615,182900,631493520,6470,6470,6470,6470,0
20230615,182800,631493520,6470,6470,6470,6470,0
20230615,182700,631493520,6470,6470,6470,6470,0
20230615,182600,631493520,6470,6470,6470,6470,0
20230615,182500,631493520,6470,6470,6470,6470,0
20230615,182400,631493520,6470,6470,6470,6470,0
20230615,182300,631493520,6470,6470,6470,6470,0
20230615,182200,631493520,6470,6470,6470,6470,0
20230615,182100,631493520,6470,6470,6470,6470,0
20230615,182000,631493520,6470,6470,6470,6470,0
20230615,181900,631493520,6470,6470,6470,6470,0
20230615,181800,631493520,6470,6470,6470,6470,0
20230615,181700,631493520,6470,6470,6470,6470,0
20230615,181600,631493520,6470,6470,6470,6470,0
20230615,181500,631493520,6470,6470,6470,6470,0
20230615,181400,631493520,6470,6470,6470,6470,0
20230615,181300,631493520,6470,6470,6470,6470,0
20230615,181200,631493520,6470,6470,6470,6470,0
20230615,181100,631493520,6470,6470,6470,6470,0
20230615,181000,631493520,6470,6470,6470,6470,0
20230615,180900,631493520,6470,6470,6470,6470,0
20230615,180800,631493520,6470,6470,6470,6470,0
20230615,180700,631493520,6470,6470,6470,6470,0
20230615,180600,631493520,6470,6470,6470,6470,0
20230615,180500,631493520,6470,6470,6470,6470,1804
20230615,180400,631493520,6470,6470,6470,6470,0
20230615,180300,631493520,6470,6470,6470,6470,0
20230615,180200,631493520,6470,6470,6470,6470,0
20230615,180100,631493520,6470,6470,6470,6470,0
20230615,180000,631493520,6470,6470,6470,6470,0
20230615,175900,631493520,6470,6470,6470,6470,0
20230615,175800,631493520,6470,6470,6470,6470,0
20230615,175700,631493520,6470,6470,6470,6470,0
20230615,175600,631493520,6470,6470,6470,6470,0
20230615,175500,631493520,6470,6470,6470,6470,0
20230615,175400,631493520,6470,6470,6470,6470,0
20230615,175300,631493520,6470,6470,6470,6470,0
20230615,175200,631493520,6470,6470,6470,6470,0
20230615,175100,631493520,6470,6470,6470,6470,0
20230615,175000,631493520,6470,6470,6470,6470,0
20230615,174900,631493520,6470,6470,6470,6470,0
20230615,174800,631493520,6470,6470,6470,6470,0
20230615,174700,631493520,6470,6470,6470,6470,0
20230615,174600,631493520,6470,6470,6470,6470,0
20230615,174500,631493520,6470,6470,6470,6470,0
20230615,174400,631493520,6470,6470,6470,6470,0
20230615,174300,631493520,6470,6470,6470,6470,0
20230615,174200,631493520,6470,6470,6470,6470,0
20230615,174100,631493520,6470,6470,6470,6470,0
20230615,174000,631493520,6470,6470,6470,6470,0
20230615,173900,631493520,6470,6470,6470,6470,0
20230615,173800,631493520,6470,6470,6470,6470,0
20230615,173700,631493520,6470,6470,6470,6470,0
20230615,173600,631493520,6470,6470,6470,6470,0
20230615,173500,631493520,6470,6470,6470,6470,1804
20230615,173400,631493520,6470,6470,6470,6470,0
20230615,173300,631493520,6470,6470,6470,6470,0
20230615,173200,631493520,6470,6470,6470,6470,0
20230615,173100,631493520,6470,6470,6470,6470,0
20230615,173000,631493520,6470,6470,6470,6470,0
20230615,172900,631493520,6470,6470,6470,6470,0
20230615,172800,631493520,6470,6470,6470,6470,0
20230615,172700,631493520,6470,6470,6470,6470,0
20230615,172600,631493520,6470,6470,6470,6470,0
20230615,172500,631493520,6470,6470,6470,6470,0
20230615,172400,631493520,6470,6470,6470,6470,0
20230615,172300,631493520,6470,6470,6470,6470,0
20230615,172200,631493520,6470,6470,6470,6470,0
20230615,172100,631493520,6470,6470,6470,6470,0
20230615,172000,631493520,6470,6470,6470,6470,0
20230615,171900,631493520,6470,6470,6470,6470,0
20230615,171800,631493520,6470,6470,6470,6470,0
20230615,171700,631493520,6470,6470,6470,6470,0
20230615,171600,631493520,6470,6470,6470,6470,0
20230615,171500,631493520,6470,6470,6470,6470,0
20230615,171400,631493520,6470,6470,6470,6470,0
20230615,171300,631493520,6470,6470,6470,6470,0
20230615,171200,631493520,6470,6470,6470,6470,0
20230615,171100,631493520,6470,6470,6470,6470,0
20230615,171000,631493520,6470,6470,6470,6470,0
20230615,170900,631493520,6470,6470,6470,6470,0
20230615,170800,631493520,6470,6470,6470,6470,0
20230615,170700,631493520,6470,6470,6470,6470,0
20230615,170600,631493520,6470,6470,6470,6470,0
20230615,170500,631493520,6470,6470,6470,6470,1804
20230615,170400,631493520,6470,6470,6470,6470,0
20230615,170300,631493520,6470,6470,6470,6470,0
20230615,170200,631493520,6470,6470,6470,6470,0
20230615,170100,631493520,6470,6470,6470,6470,0
20230615,170000,631493520,6470,6470,6470,6470,0
20230615,165900,631493520,6470,6470,6470,6470,0
20230615,165800,631493520,6470,6470,6470,6470,0
20230615,165700,631493520,6470,6470,6470,6470,0
20230615,165600,631493520,6470,6470,6470,6470,0
20230615,165500,631493520,6470,6470,6470,6470,0
20230615,165400,631493520,6470,6470,6470,6470,0
20230615,165300,631493520,6470,6470,6470,6470,0
20230615,165200,631493520,6470,6470,6470,6470,0
20230615,165100,631493520,6470,6470,6470,6470,0
20230615,165000,631493520,6470,6470,6470,6470,0
20230615,164900,631493520,6470,6470,6470,6470,0
20230615,164800,631493520,6470,6470,6470,6470,0
20230615,164700,631493520,6470,6470,6470,6470,0
20230615,164600,631493520,6470,6470,6470,6470,0
20230615,164500,631493520,6470,6470,6470,6470,0
20230615,164400,631493520,6470,6470,6470,6470,0
20230615,164300,631493520,6470,6470,6470,6470,0
20230615,164200,631493520,6470,6470,6470,6470,0
20230615,164100,631493520,6470,6470,6470,6470,0
20230615,164000,631493520,6470,6470,6470,6470,0
20230615,163900,631493520,6470,6470,6470,6470,0
20230615,163800,631493520,6470,6470,6470,6470,0
20230615,163700,631493520,6470,6470,6470,6470,0
20230615,163600,631493520,6470,6470,6470,6470,0
20230615,163500,631493520,6470,6470,6470,6470,1804
20230615,163400,631493520,6470,6470,6470,6470,0
20230615,163300,631493520,6470,6470,6470,6470,0
20230615,163200,631493520,6470,6470,6470,6470,0
20230615,163100,631493520,6470,6470,6470,6470,0
20230615,163000,631493520,6470,6470,6470,6470,0
20230615,162900,631493520,6470,6470,6470,6470,0
20230615,162800,631493520,6470,6470,6470,6470,0
20230615,162700,631493520,6470,6470,6470,6470,0
20230615,162600,631493520,6470,6470,6470,6470,0
20230615,162500,631493520,6470,6470,6470,6470,0
20230615,162400,631493520,6470,6470,6470,6470,0
20230615,162300,631493520,6470,6470,6470,6470,0
20230615,162200,631493520,6470,6470,6470,6470,0
20230615,162100,631493520,6470,6470,6470,6470,0
20230615,162000,631493520,6470,6470,6470,6470,0
20230615,161900,631493520,6470,6470,6470,6470,0
20230615,161800,631493520,6470,6470,6470,6470,0
20230615,161700,631493520,6470,6470,6470,6470,0
20230615,161600,631493520,6470,6470,6470,6470,0
20230615,161500,631493520,6470,6470,6470,6470,0
20230615,161400,631493520,6470,6470,6470,6470,0
20230615,161300,631493520,6470,6470,6470,6470,0
20230615,161200,631493520,6470,6470,6470,6470,0
20230615,161100,631493520,6470,6470,6470,6470,0
20230615,161000,631493520,6470,6470,6470,6470,0
20230615,160900,631493520,6470,6470,6470,6470,0
20230615,160800,631493520,6470,6470,6470,6470,0
20230615,160700,631493520,6470,6470,6470,6470,0
20230615,160600,631493520,6470,6470,6470,6470,0
20230615,160500,631493520,6470,6470,6470,6470,1804
20230615,160400,631493520,6470,6470,6470,6470,0
20230615,160300,631493520,6470,6470,6470,6470,0
20230615,160200,631493520,6470,6470,6470,6470,0
20230615,160100,631493520,6470,6470,6470,6470,0
20230615,160000,631493520,6470,6470,6470,6470,0
20230615,155900,631493520,6470,6470,6470,6470,0
20230615,155800,631493520,6470,6470,6470,6470,0
20230615,155700,631493520,6470,6470,6470,6470,0
20230615,155600,631493520,6470,6470,6470,6470,0
20230615,155500,631493520,6470,6470,6470,6470,0
20230615,155400,631493520,6470,6470,6470,6470,0
20230615,155300,631493520,6470,6470,6470,6470,0
20230615,155200,631493520,6470,6470,6470,6470,0
20230615,155100,631493520,6470,6470,6470,6470,0
20230615,155000,631493520,6470,6470,6470,6470,0
20230615,154900,631493520,6470,6470,6470,6470,0
20230615,154800,631493520,6470,6470,6470,6470,0
20230615,154700,631493520,6470,6470,6470,6470,0
20230615,154600,631493520,6470,6470,6470,6470,0
20230615,154500,631493520,6470,6470,6470,6470,0
20230615,154400,631493520,6470,6470,6470,6470,0
20230615,154300,631493520,6470,6470,6470,6470,0
20230615,154200,631493520,6470,6470,6470,6470,0
20230615,154100,631493520,6470,6470,6470,6470,0
20230615,154000,631493520,6470,6470,6470,6470,0
20230615,153900,631493520,6470,6470,6470,6470,0
20230615,153800,631493520,6470,6470,6470,6470,0
20230615,153700,631493520,6470,6470,6470,6470,0
20230615,153600,631493520,6470,6470,6470,6470,0
20230615,153500,631493520,6470,6470,6470,6470,1804
20230615,153400,631493520,6470,6470,6470,6470,0
20230615,153300,631493520,6470,6470,6470,6470,0
20230615,153200,631493520,6470,6470,6470,6470,0
20230615,153100,631493520,6470,6470,6470,6470,0
20230615,153000,631493520,6470,6470,6470,6470,1804
20230615,152900,619821640,6490,6490,6490,6490,0
20230615,152800,619821640,6490,6490,6490,6490,0
20230615,152700,619821640,6490,6490,6490,6490,0
20230615,152600,619821640,6490,6490,6490,6490,0
20230615,152500,619821640,6490,6490,6490,6490,0
20230615,152400,619821640,6490,6490,6490,6490,0
20230615,152300,619821640,6490,6490,6490,6490,0
20230615,152200,619821640,6490,6490,6490,6490,0
20230615,152100,619821640,6490,6490,6490,6490,0
20230615,152000,619821640,6490,6490,6490,6490,0
20230615,151900,619821640,6490,6490,6490,6490,37
20230615,151800,619581510,6490,6490,6490,6490,1
20230615,151700,619575020,6480,6480,6490,6480,205
20230615,151600,618246570,6480,6480,6490,6480,692
20230615,151500,613762400,6480,6490,6490,6480,199
20230615,151400,612472850,6490,6490,6490,6490,165
20230615,151300,611402000,6480,6480,6490,6480,229
20230615,151200,609918070,6490,6480,6490,6480,112
20230615,151100,609192110,6480,6480,6480,6480,215
20230615,151000,607798910,6490,6490,6490,6490,20
20230615,150900,607669110,6480,6490,6490,6480,216
20230615,150800,606269260,6480,6480,6480,6480,90
20230615,150700,605686060,6480,6490,6490,6480,156
20230615,150600,604674710,6480,6480,6480,6480,474
20230615,150500,601603190,6480,6480,6480,6480,203
20230615,150400,600287750,6480,6480,6480,6480,251
20230615,150300,598661270,6480,6470,6480,6470,198
20230615,150200,597379130,6470,6470,6470,6470,11
20230615,150100,597307960,6470,6470,6470,6470,200
20230615,150000,596013960,6500,6470,6500,6460,136
20230615,145900,595134800,6460,6470,6470,6460,215
20230615,145800,593744840,6470,6460,6470,6460,655
20230615,145700,589512990,6460,6470,6470,6460,703
20230615,145600,584965450,6470,6480,6480,6460,203
20230615,145500,583652940,6490,6460,6490,6460,121
20230615,145400,582870380,6460,6470,6470,6460,912
20230615,145300,576970830,6470,6480,6480,6470,342
20230615,145200,574755580,6480,6480,6480,6470,276
20230615,145100,572967560,6480,6470,6490,6470,96
20230615,145000,572346380,6470,6470,6470,6470,109
20230615,144900,571641150,6470,6480,6480,6470,1460
20230615,144800,562187180,6480,6480,6480,6480,199
20230615,144700,560897660,6480,6480,6480,6480,90
20230615,144600,560314460,6480,6480,6480,6480,109
20230615,144500,559608140,6490,6490,6490,6490,684
20230615,144400,555168980,6490,6490,6490,6490,219
20230615,144300,553747670,6500,6490,6500,6490,201
20230615,144200,552443130,6490,6500,6500,6490,128
20230615,144100,551612210,6500,6520,6520,6500,8
20230615,144000,551560110,6500,6500,6500,6490,474
20230615,143900,548480200,6500,6500,6500,6500,91
20230615,143800,547888700,6500,6520,6520,6500,118
20230615,143700,547121500,6520,6500,6520,6500,219
20230615,143600,545697640,6500,6500,6500,6500,91
20230615,143500,545106140,6500,6500,6500,6500,278
20230615,143400,543299140,6520,6510,6520,6510,80
20230615,143300,542778330,6500,6500,6500,6500,200
20230615,143200,541478330,6500,6500,6500,6500,139
20230615,143100,540574830,6500,6500,6500,6500,499
20230615,143000,537331330,6500,6500,6500,6500,0
20230615,142900,537331330,6500,6500,6500,6500,200
20230615,142800,536031330,6500,6500,6500,6500,91
20230615,142700,535439830,6510,6510,6510,6500,120
20230615,142600,534659710,6500,6510,6510,6500,20
20230615,142500,534529700,6500,6510,6510,6500,200
20230615,142400,533229690,6500,6520,6520,6500,289
20230615,142300,531351170,6500,6500,6510,6500,318
20230615,142200,529282070,6500,6500,6500,6500,44
20230615,142100,528996070,6490,6490,6500,6490,303
20230615,142000,527028600,6490,6500,6500,6490,191
20230615,141900,525788010,6490,6500,6500,6490,869
20230615,141800,520140600,6500,6500,6500,6500,9
20230615,141700,520082100,6500,6520,6520,6500,130
20230615,141600,519236680,6500,6510,6510,6500,199
20230615,141500,517943170,6500,6500,6500,6500,141
20230615,141400,517026670,6500,6500,6500,6500,1592
20230615,141300,506678670,6500,6500,6500,6500,215
20230615,141200,505281170,6500,6510,6510,6500,289
20230615,141100,503402510,6530,6500,6530,6500,1101
20230615,141000,496216420,6500,6500,6500,6500,108
20230615,140900,495514420,6510,6530,6530,6510,61
20230615,140800,495117210,6510,6500,6510,6500,289
20230615,140700,493236730,6500,6500,6500,6500,90
20230615,140600,492651730,6500,6500,6500,6500,108
20230615,140500,491949730,6510,6510,6510,6510,2
20230615,140400,491936710,6500,6500,6530,6500,750
20230615,140300,487061040,6500,6500,6500,6500,91
20230615,140200,486469540,6500,6510,6510,6500,139
20230615,140100,485565730,6510,6510,6510,6510,18
20230615,140000,485448550,6500,6510,6530,6500,210
20230615,135900,484082350,6500,6500,6510,6500,96
20230615,135800,483458330,6500,6530,6540,6500,111
20230615,135700,482736700,6530,6510,6530,6500,551
20230615,135600,479155100,6550,6530,6550,6510,264
20230615,135500,477432140,6530,6510,6530,6500,211
20230615,135400,476059410,6530,6530,6530,6530,0
20230615,135300,476059410,6530,6510,6530,6500,310
20230615,135200,474041940,6510,6500,6510,6500,92
20230615,135100,473443930,6500,6510,6510,6500,125
20230615,135000,472631420,6500,6500,6500,6500,0
20230615,134900,472631420,6500,6510,6510,6500,362
20230615,134800,470277650,6510,6510,6510,6510,91
20230615,134700,469685240,6500,6510,6510,6500,109
20230615,134600,468976580,6510,6510,6510,6510,91
20230615,134500,468384170,6500,6510,6510,6500,198
20230615,134400,467097130,6500,6500,6500,6500,91
20230615,134300,466505630,6530,6500,6530,6500,159
20230615,134200,465471380,6500,6510,6510,6500,140
20230615,134100,464560890,6510,6510,6510,6500,113
20230615,134000,463826340,6530,6500,6530,6500,92
20230615,133900,463228300,6510,6530,6530,6510,120
20230615,133800,462446770,6520,6510,6520,6510,223
20230615,133700,460994130,6510,6510,6510,6500,141
20230615,133600,460077130,6510,6510,6510,6510,284
20230615,133500,458228290,6500,6500,6500,6500,0
20230615,133400,458228290,6500,6500,6500,6500,394
20230615,133300,455667290,6510,6510,6510,6510,5
20230615,133200,455634740,6510,6510,6510,6510,726
20230615,133100,450908480,6510,6510,6510,6510,0
20230615,133000,450908480,6510,6510,6510,6510,199
20230615,132900,449612990,6530,6520,6530,6510,2787
20230615,132800,431442460,6520,6520,6520,6520,199
20230615,132700,430144980,6530,6530,6530,6530,11
20230615,132600,430073150,6520,6520,6520,6520,205
20230615,132500,428736550,6520,6520,6520,6520,90
20230615,132400,428149750,6520,6530,6530,6520,202
20230615,132300,426832680,6520,6520,6520,6520,0
20230615,132200,426832680,6520,6520,6520,6520,200
20230615,132100,425528680,6530,6530,6530,6530,50
20230615,132000,425202180,6530,6530,6530,6530,2329
20230615,131900,409993810,6540,6540,6540,6540,57
20230615,131800,409621030,6530,6530,6530,6530,200
20230615,131700,408315030,6530,6530,6530,6530,199
20230615,131600,407015560,6540,6540,6540,6540,465
20230615,131500,403974460,6540,6540,6540,6540,108
20230615,131400,403268140,6540,6560,6560,6540,94
20230615,131300,402653320,6540,6550,6550,6540,1175
20230615,131200,394957980,6570,6570,6570,6550,121
20230615,131100,394164830,6550,6550,6550,6550,199
20230615,131000,392861380,6550,6550,6550,6550,270
20230615,130900,391092880,6560,6560,6560,6550,809
20230615,130800,385786740,6560,6560,6560,6560,91
20230615,130700,385189780,6560,6560,6560,6560,108
20230615,130600,384481300,6560,6570,6570,6560,398
20230615,130500,381870350,6560,6560,6560,6560,369
20230615,130400,379449710,6570,6570,6570,6570,1
20230615,130300,379443140,6570,6570,6570,6570,1
20230615,130200,379436570,6570,6570,6570,6570,0
20230615,130100,379436570,6570,6570,6570,6570,0
20230615,130000,379436570,6570,6570,6570,6570,0
20230615,125900,379436570,6570,6570,6570,6570,1
20230615,125800,379430000,6570,6570,6570,6570,0
20230615,125700,379430000,6570,6570,6570,6570,0
20230615,125600,379430000,6570,6570,6570,6570,0
20230615,125500,379430000,6570,6570,6570,6570,5
20230615,125400,379397150,6550,6550,6550,6550,0
20230615,125300,379397150,6550,6550,6550,6550,0
20230615,125200,379397150,6550,6560,6560,6550,778
20230615,125100,374295900,6570,6570,6570,6570,0
20230615,125000,374295900,6570,6570,6570,6570,0
20230615,124900,374295900,6570,6580,6580,6570,3
20230615,124800,374276180,6580,6580,6580,6580,0
20230615,124700,374276180,6580,6580,6580,6580,0
20230615,124600,374276180,6580,6580,6580,6580,984
20230615,124500,367801460,6580,6580,6580,6580,1
20230615,124400,367794880,6570,6570,6570,6570,0
20230615,124300,367794880,6570,6570,6570,6570,1000
20230615,124200,361224880,6560,6560,6560,6560,1469
20230615,124100,351588240,6540,6540,6540,6540,0
20230615,124000,351588240,6540,6540,6540,6540,77
20230615,123900,351084660,6540,6540,6540,6540,0
20230615,123800,351084660,6540,6540,6540,6540,467
20230615,123700,348030480,6530,6530,6530,6530,0
20230615,123600,348030480,6530,6530,6530,6530,214
20230615,123500,346633060,6540,6540,6540,6540,1
20230615,123400,346626520,6540,6540,6540,6540,1
20230615,123300,346619980,6530,6530,6530,6530,30
20230615,123200,346424080,6540,6540,6540,6540,525
20230615,123100,342990580,6540,6540,6540,6540,20
20230615,123000,342859780,6540,6540,6540,6540,0
20230615,122900,342859780,6540,6540,6540,6540,112
20230615,122800,342127300,6530,6530,6530,6530,0
20230615,122700,342127300,6530,6530,6530,6530,0
20230615,122600,342127300,6530,6530,6530,6530,0
20230615,122500,342127300,6530,6530,6530,6530,0
20230615,122400,342127300,6530,6530,6530,6530,2
20230615,122300,342114240,6530,6530,6530,6530,0
20230615,122200,342114240,6530,6530,6530,6530,0
20230615,122100,342114240,6530,6540,6540,6530,101
20230615,122000,341454700,6540,6540,6540,6540,0
20230615,121900,341454700,6540,6540,6540,6540,0
20230615,121800,341454700,6540,6540,6540,6540,11
20230615,121700,341382760,6540,6540,6540,6540,0
20230615,121600,341382760,6540,6540,6540,6540,3
20230615,121500,341363140,6540,6540,6540,6540,22
20230615,121400,341219260,6540,6540,6540,6540,5
20230615,121300,341186560,6540,6540,6540,6540,0
20230615,121200,341186560,6540,6540,6540,6540,146
20230615,121100,340231720,6540,6540,6540,6540,520
20230615,121000,336830920,6540,6540,6540,6540,280
20230615,120900,334999720,6560,6560,6560,6560,0
20230615,120800,334999720,6560,6560,6560,6560,9
20230615,120700,334940680,6560,6550,6560,6550,100
20230615,120600,334285430,6540,6540,6540,6540,8
20230615,120500,334233110,6540,6540,6540,6540,200
20230615,120400,332925110,6550,6550,6550,6550,25
20230615,120300,332761360,6550,6540,6550,6540,1878
20230615,120200,320478460,6550,6550,6550,6550,122
20230615,120100,319679360,6550,6550,6550,6550,0
20230615,120000,319679360,6550,6550,6550,6550,0
20230615,115900,319679360,6550,6550,6550,6550,0
20230615,115800,319679360,6550,6550,6550,6550,0
20230615,115700,319679360,6550,6550,6550,6550,5
20230615,115600,319646610,6560,6560,6560,6560,0
20230615,115500,319646610,6560,6560,6560,6560,0
20230615,115400,319646610,6560,6560,6560,6560,1
20230615,115300,319640050,6560,6560,6560,6560,2
20230615,115200,319626930,6550,6550,6550,6550,100
20230615,115100,318971930,6550,6550,6550,6550,300
20230615,115000,317006930,6550,6550,6550,6550,0
20230615,114900,317006930,6550,6550,6550,6550,10
20230615,114800,316941430,6550,6550,6550,6550,100
20230615,114700,316286430,6550,6550,6550,6550,0
20230615,114600,316286430,6550,6550,6550,6550,0
20230615,114500,316286430,6550,6550,6550,6550,84
20230615,114400,315736230,6550,6550,6550,6550,0
20230615,114300,315736230,6550,6550,6550,6550,34
20230615,114200,315513530,6560,6560,6560,6560,16
20230615,114100,315408570,6560,6560,6560,6560,0
20230615,114000,315408570,6560,6560,6560,6560,0
20230615,113900,315408570,6560,6560,6560,6560,0
20230615,113800,315408570,6560,6560,6560,6560,0
20230615,113700,315408570,6560,6560,6560,6560,0
20230615,113600,315408570,6560,6560,6560,6560,0
20230615,113500,315408570,6560,6560,6560,6560,44
20230615,113400,315119930,6560,6560,6560,6560,54
20230615,113300,314765690,6560,6560,6560,6560,100
20230615,113200,314109690,6560,6560,6560,6560,17
20230615,113100,313998170,6560,6560,6560,6560,5
20230615,113000,313965370,6570,6570,6570,6570,5
20230615,112900,313932520,6560,6550,6560,6550,495
20230615,112800,310689320,6560,6560,6560,6560,5
20230615,112700,310656520,6570,6570,6570,6570,10
20230615,112600,310590820,6560,6560,6560,6560,0
20230615,112500,310590820,6560,6560,6560,6560,0
20230615,112400,310590820,6560,6560,6560,6560,0
20230615,112300,310590820,6560,6560,6560,6560,100
20230615,112200,309934820,6570,6570,6570,6570,1
20230615,112100,309928250,6550,6550,6550,6550,0
20230615,112000,309928250,6550,6560,6560,6550,2022
20230615,111900,296683600,6560,6560,6560,6560,945
20230615,111800,290484400,6560,6560,6560,6560,204
20230615,111700,289146160,6560,6560,6560,6560,2
20230615,111600,289133040,6560,6560,6560,6560,0
20230615,111500,289133040,6560,6560,6560,6560,253
20230615,111400,287473360,6560,6560,6560,6560,0
20230615,111300,287473360,6560,6560,6560,6560,0
20230615,111200,287473360,6560,6560,6560,6560,61
20230615,111100,287073200,6550,6560,6560,6550,150
20230615,111000,286089700,6550,6550,6550,6550,36
20230615,110900,285853900,6560,6560,6560,6560,0
20230615,110800,285853900,6560,6560,6560,6560,1
20230615,110700,285847340,6550,6550,6550,6550,213
20230615,110600,284452190,6570,6570,6570,6570,105
20230615,110500,283762340,6580,6550,6580,6550,270
20230615,110400,281992280,6550,6560,6560,6550,220
20230615,110300,280549590,6560,6560,6560,6560,790
20230615,110200,275367190,6560,6570,6570,6560,728
20230615,110100,270590480,6580,6580,6580,6580,0
20230615,110000,270590480,6580,6580,6580,6580,400
20230615,105900,267958480,6570,6570,6570,6570,0
20230615,105800,267958480,6570,6570,6570,6570,0
20230615,105700,267958480,6570,6570,6570,6570,100
20230615,105600,267301480,6570,6570,6570,6560,229
20230615,105500,265797240,6570,6570,6570,6570,216
20230615,105400,264378120,6560,6560,6560,6560,0
20230615,105300,264378120,6560,6560,6560,6560,8
20230615,105200,264325640,6560,6560,6560,6560,3
20230615,105100,264305960,6560,6560,6560,6560,1744
20230615,105000,252865320,6580,6580,6580,6580,0
20230615,104900,252865320,6580,6580,6580,6580,1
20230615,104800,252858740,6560,6560,6560,6560,5
20230615,104700,252825940,6560,6560,6560,6560,1
20230615,104600,252819380,6570,6570,6570,6570,202
20230615,104500,251492240,6560,6560,6560,6560,0
20230615,104400,251492240,6560,6560,6560,6560,0
20230615,104300,251492240,6560,6560,6560,6560,0
20230615,104200,251492240,6560,6560,6560,6560,223
20230615,104100,250029360,6560,6560,6560,6560,248
20230615,104000,248402480,6570,6570,6570,6570,0
20230615,103900,248402480,6570,6570,6570,6570,3
20230615,103800,248382770,6580,6570,6580,6570,1431
20230615,103700,238981090,6570,6570,6570,6570,0
20230615,103600,238981090,6570,6570,6570,6570,33
20230615,103500,238764280,6580,6580,6580,6580,85
20230615,103400,238204980,6580,6580,6580,6580,1
20230615,103300,238198400,6580,6580,6580,6580,0
20230615,103200,238198400,6580,6580,6580,6580,0
20230615,103100,238198400,6580,6580,6580,6580,2
20230615,103000,238185240,6580,6570,6580,6570,60
20230615,102900,237790940,6580,6580,6580,6580,240
20230615,102800,236211740,6580,6580,6580,6580,0
20230615,102700,236211740,6580,6580,6580,6580,2012
20230615,102600,222972780,6580,6580,6580,6580,759
20230615,102500,217978560,6570,6570,6570,6570,0
20230615,102400,217978560,6570,6570,6570,6570,0
20230615,102300,217978560,6570,6570,6570,6570,0
20230615,102200,217978560,6570,6570,6570,6570,100
20230615,102100,217321560,6570,6570,6570,6570,0
20230615,102000,217321560,6570,6570,6570,6570,0
20230615,101900,217321560,6570,6570,6570,6570,0
20230615,101800,217321560,6570,6570,6570,6570,0
20230615,101700,217321560,6570,6570,6570,6570,0
20230615,101600,217321560,6570,6570,6570,6570,500
20230615,101500,214036560,6580,6570,6580,6570,7
20230615,101400,213990540,6580,6580,6580,6580,63
20230615,101300,213576000,6600,6600,6600,6600,51
20230615,101200,213239400,6580,6570,6580,6570,2
20230615,101100,213226250,6580,6570,6580,6570,100
20230615,101000,212568750,6600,6580,6600,6580,9
20230615,100900,212509400,6570,6590,6600,6570,410
20230615,100800,209815220,6560,6560,6560,6560,153
20230615,100700,208811540,6560,6560,6560,6560,0
20230615,100600,208811540,6560,6580,6580,6560,78
20230615,100500,208299090,6580,6580,6580,6580,3
20230615,100400,208279350,6580,6580,6580,6580,0
20230615,100300,208279350,6580,6580,6580,6580,24
20230615,100200,208121430,6590,6590,6590,6590,18
20230615,100100,208002810,6590,6590,6590,6590,0
20230615,100000,208002810,6590,6590,6590,6590,0
20230615,095900,208002810,6590,6600,6600,6580,1263
20230615,095800,199691670,6580,6600,6600,6580,353
20230615,095700,197365860,6590,6590,6600,6590,702
20230615,095600,192739670,6590,6570,6590,6570,3961
20230615,095500,166715870,6600,6580,6600,6580,3023
20230615,095400,146824070,6580,6580,6580,6580,73
20230615,095300,146343730,6610,6600,6610,6600,2
20230615,095200,146330520,6610,6600,6610,6600,1615
20230615,095100,135671470,6570,6600,6600,6570,3211
20230615,095000,114523550,6610,6610,6610,6610,0
20230615,094900,114523550,6610,6610,6610,6610,0
20230615,094800,114523550,6610,6600,6610,6600,3832
20230615,094700,89232330,6620,6630,6630,6610,2562
20230615,094600,72268110,6620,6620,6620,6620,130
20230615,094500,71407510,6640,6640,6640,6640,1
20230615,094400,71400870,6620,6650,6650,6620,3001
20230615,094300,51525600,6640,6650,6650,6640,200
20230615,094200,50195710,6660,6660,6660,6660,53
20230615,094100,49842730,6660,6660,6660,6660,0
20230615,094000,49842730,6660,6660,6660,6660,101
20230615,093900,49170070,6660,6660,6660,6660,10
20230615,093800,49103470,6680,6680,6680,6680,0
20230615,093700,49103470,6680,6680,6680,6680,100
20230615,093600,48435470,6680,6670,6680,6660,255
20230615,093500,46734350,6680,6680,6680,6680,3
20230615,093400,46714310,6680,6680,6680,6680,12
20230615,093300,46634150,6680,6680,6680,6680,0
20230615,093200,46634150,6680,6680,6680,6680,112
20230615,093100,45885990,6680,6680,6680,6680,6
20230615,093000,45845910,6670,6670,6670,6670,29
20230615,092900,45652480,6670,6670,6670,6660,116
20230615,092800,44878790,6670,6680,6680,6670,94
20230615,092700,44251750,6670,6680,6680,6670,117
20230615,092600,43470860,6680,6670,6680,6670,5
20230615,092500,43437490,6670,6670,6670,6670,0
20230615,092400,43437490,6670,6680,6680,6670,101
20230615,092300,42762820,6680,6690,6690,6680,2
20230615,092200,42749450,6680,6680,6690,6680,203
20230615,092100,41391420,6680,6680,6680,6680,2
20230615,092000,41378060,6680,6660,6680,6660,307
20230615,091900,39327400,6680,6680,6680,6680,4
20230615,091800,39300680,6690,6690,6690,6690,1003
20230615,091700,32590610,6700,6680,6700,6680,1558
20230615,091600,22179150,6660,6660,6660,6660,5
20230615,091500,22145850,6680,6670,6680,6670,301
20230615,091400,20138170,6670,6670,6670,6670,1
20230615,091300,20131500,6660,6650,6660,6650,368
20230615,091200,17681640,6650,6650,6650,6650,56
20230615,091100,17309240,6650,6650,6650,6650,587
20230615,091000,13405690,6650,6650,6650,6650,424
20230615,090900,10586090,6640,6630,6640,6630,550
20230615,090800,6935270,6640,6630,6640,6630,317
20230615,090700,4830550,6630,6620,6640,6620,403
20230615,090600,2160630,6640,6640,6640,6640,1
20230615,090500,2153990,6640,6640,6640,6640,16
20230615,090400,2047750,6620,6620,6620,6620,0
20230615,090300,2047750,6620,6620,6620,6620,0
20230615,090200,2047750,6620,6650,6650,6620,18
20230615,090100,1928500,6650,6650,6650,6650,0
20230615,090000,1928500,6650,6650,6650,6650,290