KissMeData/010690/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,192800,10527814360,15090,15090,15090,15090,18412
20230615,192700,10527814360,15090,15090,15090,15090,0
20230615,192600,10527814360,15090,15090,15090,15090,0
20230615,192500,10527814360,15090,15090,15090,15090,0
20230615,192400,10527814360,15090,15090,15090,15090,0
20230615,192300,10527814360,15090,15090,15090,15090,0
20230615,192200,10527814360,15090,15090,15090,15090,0
20230615,192100,10527814360,15090,15090,15090,15090,0
20230615,192000,10527814360,15090,15090,15090,15090,0
20230615,191900,10527814360,15090,15090,15090,15090,0
20230615,191800,10527814360,15090,15090,15090,15090,0
20230615,191700,10527814360,15090,15090,15090,15090,0
20230615,191600,10527814360,15090,15090,15090,15090,0
20230615,191500,10527814360,15090,15090,15090,15090,0
20230615,191400,10527814360,15090,15090,15090,15090,0
20230615,191300,10527814360,15090,15090,15090,15090,0
20230615,191200,10527814360,15090,15090,15090,15090,0
20230615,191100,10527814360,15090,15090,15090,15090,0
20230615,191000,10527814360,15090,15090,15090,15090,0
20230615,190900,10527814360,15090,15090,15090,15090,0
20230615,190800,10527814360,15090,15090,15090,15090,0
20230615,190700,10527814360,15090,15090,15090,15090,0
20230615,190600,10527814360,15090,15090,15090,15090,0
20230615,190500,10527814360,15090,15090,15090,15090,0
20230615,190400,10527814360,15090,15090,15090,15090,0
20230615,190300,10527814360,15090,15090,15090,15090,0
20230615,190200,10527814360,15090,15090,15090,15090,0
20230615,190100,10527814360,15090,15090,15090,15090,0
20230615,190000,10527814360,15090,15090,15090,15090,0
20230615,185900,10527814360,15090,15090,15090,15090,0
20230615,185800,10527814360,15090,15090,15090,15090,18412
20230615,185700,10527814360,15090,15090,15090,15090,0
20230615,185600,10527814360,15090,15090,15090,15090,0
20230615,185500,10527814360,15090,15090,15090,15090,0
20230615,185400,10527814360,15090,15090,15090,15090,0
20230615,185300,10527814360,15090,15090,15090,15090,0
20230615,185200,10527814360,15090,15090,15090,15090,0
20230615,185100,10527814360,15090,15090,15090,15090,0
20230615,185000,10527814360,15090,15090,15090,15090,0
20230615,184900,10527814360,15090,15090,15090,15090,0
20230615,184800,10527814360,15090,15090,15090,15090,0
20230615,184700,10527814360,15090,15090,15090,15090,0
20230615,184600,10527814360,15090,15090,15090,15090,0
20230615,184500,10527814360,15090,15090,15090,15090,0
20230615,184400,10527814360,15090,15090,15090,15090,0
20230615,184300,10527814360,15090,15090,15090,15090,0
20230615,184200,10527814360,15090,15090,15090,15090,0
20230615,184100,10527814360,15090,15090,15090,15090,0
20230615,184000,10527814360,15090,15090,15090,15090,0
20230615,183900,10527814360,15090,15090,15090,15090,0
20230615,183800,10527814360,15090,15090,15090,15090,0
20230615,183700,10527814360,15090,15090,15090,15090,0
20230615,183600,10527814360,15090,15090,15090,15090,0
20230615,183500,10527814360,15090,15090,15090,15090,0
20230615,183400,10527814360,15090,15090,15090,15090,0
20230615,183300,10527814360,15090,15090,15090,15090,0
20230615,183200,10527814360,15090,15090,15090,15090,0
20230615,183100,10527814360,15090,15090,15090,15090,0
20230615,183000,10527814360,15090,15090,15090,15090,0
20230615,182900,10527814360,15090,15090,15090,15090,0
20230615,182800,10527814360,15090,15090,15090,15090,18412
20230615,182700,10527814360,15090,15090,15090,15090,0
20230615,182600,10527814360,15090,15090,15090,15090,0
20230615,182500,10527814360,15090,15090,15090,15090,0
20230615,182400,10527814360,15090,15090,15090,15090,0
20230615,182300,10527814360,15090,15090,15090,15090,0
20230615,182200,10527814360,15090,15090,15090,15090,0
20230615,182100,10527814360,15090,15090,15090,15090,0
20230615,182000,10527814360,15090,15090,15090,15090,0
20230615,181900,10527814360,15090,15090,15090,15090,0
20230615,181800,10527814360,15090,15090,15090,15090,0
20230615,181700,10527814360,15090,15090,15090,15090,0
20230615,181600,10527814360,15090,15090,15090,15090,0
20230615,181500,10527814360,15090,15090,15090,15090,0
20230615,181400,10527814360,15090,15090,15090,15090,0
20230615,181300,10527814360,15090,15090,15090,15090,0
20230615,181200,10527814360,15090,15090,15090,15090,0
20230615,181100,10527814360,15090,15090,15090,15090,0
20230615,181000,10527814360,15090,15090,15090,15090,0
20230615,180900,10527814360,15090,15090,15090,15090,0
20230615,180800,10527814360,15090,15090,15090,15090,0
20230615,180700,10527814360,15090,15090,15090,15090,0
20230615,180600,10527814360,15090,15090,15090,15090,0
20230615,180500,10527814360,15090,15090,15090,15090,0
20230615,180400,10527814360,15090,15090,15090,15090,0
20230615,180300,10527814360,15090,15090,15090,15090,0
20230615,180200,10527814360,15090,15090,15090,15090,0
20230615,180100,10527814360,15090,15090,15090,15090,0
20230615,180000,10527814360,15090,15090,15090,15090,0
20230615,175900,10527814360,15090,15090,15090,15090,0
20230615,175800,10527814360,15090,15090,15090,15090,18412
20230615,175700,10527814360,15090,15090,15090,15090,0
20230615,175600,10527814360,15090,15090,15090,15090,0
20230615,175500,10527814360,15090,15090,15090,15090,0
20230615,175400,10527814360,15090,15090,15090,15090,0
20230615,175300,10527814360,15090,15090,15090,15090,0
20230615,175200,10527814360,15090,15090,15090,15090,0
20230615,175100,10527814360,15090,15090,15090,15090,0
20230615,175000,10527814360,15090,15090,15090,15090,0
20230615,174900,10527814360,15090,15090,15090,15090,0
20230615,174800,10527814360,15090,15090,15090,15090,0
20230615,174700,10527814360,15090,15090,15090,15090,0
20230615,174600,10527814360,15090,15090,15090,15090,0
20230615,174500,10527814360,15090,15090,15090,15090,0
20230615,174400,10527814360,15090,15090,15090,15090,0
20230615,174300,10527814360,15090,15090,15090,15090,0
20230615,174200,10527814360,15090,15090,15090,15090,0
20230615,174100,10527814360,15090,15090,15090,15090,0
20230615,174000,10527814360,15090,15090,15090,15090,0
20230615,173900,10527814360,15090,15090,15090,15090,0
20230615,173800,10527814360,15090,15090,15090,15090,0
20230615,173700,10527814360,15090,15090,15090,15090,0
20230615,173600,10527814360,15090,15090,15090,15090,0
20230615,173500,10527814360,15090,15090,15090,15090,0
20230615,173400,10527814360,15090,15090,15090,15090,0
20230615,173300,10527814360,15090,15090,15090,15090,0
20230615,173200,10527814360,15090,15090,15090,15090,0
20230615,173100,10527814360,15090,15090,15090,15090,0
20230615,173000,10527814360,15090,15090,15090,15090,0
20230615,172900,10527814360,15090,15090,15090,15090,0
20230615,172800,10527814360,15090,15090,15090,15090,18412
20230615,172700,10527814360,15090,15090,15090,15090,0
20230615,172600,10527814360,15090,15090,15090,15090,0
20230615,172500,10527814360,15090,15090,15090,15090,0
20230615,172400,10527814360,15090,15090,15090,15090,0
20230615,172300,10527814360,15090,15090,15090,15090,0
20230615,172200,10527814360,15090,15090,15090,15090,0
20230615,172100,10527814360,15090,15090,15090,15090,0
20230615,172000,10527814360,15090,15090,15090,15090,0
20230615,171900,10527814360,15090,15090,15090,15090,0
20230615,171800,10527814360,15090,15090,15090,15090,0
20230615,171700,10527814360,15090,15090,15090,15090,0
20230615,171600,10527814360,15090,15090,15090,15090,0
20230615,171500,10527814360,15090,15090,15090,15090,0
20230615,171400,10527814360,15090,15090,15090,15090,0
20230615,171300,10527814360,15090,15090,15090,15090,0
20230615,171200,10527814360,15090,15090,15090,15090,0
20230615,171100,10527814360,15090,15090,15090,15090,0
20230615,171000,10527814360,15090,15090,15090,15090,0
20230615,170900,10527814360,15090,15090,15090,15090,0
20230615,170800,10527814360,15090,15090,15090,15090,0
20230615,170700,10527814360,15090,15090,15090,15090,0
20230615,170600,10527814360,15090,15090,15090,15090,0
20230615,170500,10527814360,15090,15090,15090,15090,0
20230615,170400,10527814360,15090,15090,15090,15090,0
20230615,170300,10527814360,15090,15090,15090,15090,0
20230615,170200,10527814360,15090,15090,15090,15090,0
20230615,170100,10527814360,15090,15090,15090,15090,0
20230615,170000,10527814360,15090,15090,15090,15090,0
20230615,165900,10527814360,15090,15090,15090,15090,0
20230615,165800,10527814360,15090,15090,15090,15090,18412
20230615,165700,10527814360,15090,15090,15090,15090,0
20230615,165600,10527814360,15090,15090,15090,15090,0
20230615,165500,10527814360,15090,15090,15090,15090,0
20230615,165400,10527814360,15090,15090,15090,15090,0
20230615,165300,10527814360,15090,15090,15090,15090,0
20230615,165200,10527814360,15090,15090,15090,15090,0
20230615,165100,10527814360,15090,15090,15090,15090,0
20230615,165000,10527814360,15090,15090,15090,15090,0
20230615,164900,10527814360,15090,15090,15090,15090,0
20230615,164800,10527814360,15090,15090,15090,15090,0
20230615,164700,10527814360,15090,15090,15090,15090,0
20230615,164600,10527814360,15090,15090,15090,15090,0
20230615,164500,10527814360,15090,15090,15090,15090,0
20230615,164400,10527814360,15090,15090,15090,15090,0
20230615,164300,10527814360,15090,15090,15090,15090,0
20230615,164200,10527814360,15090,15090,15090,15090,0
20230615,164100,10527814360,15090,15090,15090,15090,0
20230615,164000,10527814360,15090,15090,15090,15090,0
20230615,163900,10527814360,15090,15090,15090,15090,0
20230615,163800,10527814360,15090,15090,15090,15090,0
20230615,163700,10527814360,15090,15090,15090,15090,0
20230615,163600,10527814360,15090,15090,15090,15090,0
20230615,163500,10527814360,15090,15090,15090,15090,0
20230615,163400,10527814360,15090,15090,15090,15090,0
20230615,163300,10527814360,15090,15090,15090,15090,0
20230615,163200,10527814360,15090,15090,15090,15090,0
20230615,163100,10527814360,15090,15090,15090,15090,0
20230615,163000,10527814360,15090,15090,15090,15090,0
20230615,162900,10527814360,15090,15090,15090,15090,0
20230615,162800,10527814360,15090,15090,15090,15090,18412
20230615,162700,10527814360,15090,15090,15090,15090,0
20230615,162600,10527814360,15090,15090,15090,15090,0
20230615,162500,10527814360,15090,15090,15090,15090,0
20230615,162400,10527814360,15090,15090,15090,15090,0
20230615,162300,10527814360,15090,15090,15090,15090,0
20230615,162200,10527814360,15090,15090,15090,15090,0
20230615,162100,10527814360,15090,15090,15090,15090,0
20230615,162000,10527814360,15090,15090,15090,15090,0
20230615,161900,10527814360,15090,15090,15090,15090,0
20230615,161800,10527814360,15090,15090,15090,15090,0
20230615,161700,10527814360,15090,15090,15090,15090,0
20230615,161600,10527814360,15090,15090,15090,15090,0
20230615,161500,10527814360,15090,15090,15090,15090,0
20230615,161400,10527814360,15090,15090,15090,15090,0
20230615,161300,10527814360,15090,15090,15090,15090,0
20230615,161200,10527814360,15090,15090,15090,15090,0
20230615,161100,10527814360,15090,15090,15090,15090,0
20230615,161000,10527814360,15090,15090,15090,15090,0
20230615,160900,10527814360,15090,15090,15090,15090,0
20230615,160800,10527814360,15090,15090,15090,15090,0
20230615,160700,10527814360,15090,15090,15090,15090,0
20230615,160600,10527814360,15090,15090,15090,15090,0
20230615,160500,10527814360,15090,15090,15090,15090,0
20230615,160400,10527814360,15090,15090,15090,15090,0
20230615,160300,10527814360,15090,15090,15090,15090,0
20230615,160200,10527814360,15090,15090,15090,15090,0
20230615,160100,10527814360,15090,15090,15090,15090,0
20230615,160000,10527814360,15090,15090,15090,15090,0
20230615,155900,10527814360,15090,15090,15090,15090,0
20230615,155800,10527814360,15090,15090,15090,15090,18412
20230615,155700,10527814360,15090,15090,15090,15090,0
20230615,155600,10527814360,15090,15090,15090,15090,0
20230615,155500,10527814360,15090,15090,15090,15090,0
20230615,155400,10527814360,15090,15090,15090,15090,0
20230615,155300,10527814360,15090,15090,15090,15090,0
20230615,155200,10527814360,15090,15090,15090,15090,0
20230615,155100,10527814360,15090,15090,15090,15090,0
20230615,155000,10527814360,15090,15090,15090,15090,0
20230615,154900,10527814360,15090,15090,15090,15090,0
20230615,154800,10527814360,15090,15090,15090,15090,0
20230615,154700,10527814360,15090,15090,15090,15090,0
20230615,154600,10527814360,15090,15090,15090,15090,0
20230615,154500,10527814360,15090,15090,15090,15090,0
20230615,154400,10527814360,15090,15090,15090,15090,0
20230615,154300,10527814360,15090,15090,15090,15090,0
20230615,154200,10527814360,15090,15090,15090,15090,0
20230615,154100,10527814360,15090,15090,15090,15090,0
20230615,154000,10527814360,15090,15090,15090,15090,0
20230615,153900,10527814360,15090,15090,15090,15090,0
20230615,153800,10527814360,15090,15090,15090,15090,0
20230615,153700,10527814360,15090,15090,15090,15090,0
20230615,153600,10527814360,15090,15090,15090,15090,0
20230615,153500,10527814360,15090,15090,15090,15090,0
20230615,153400,10527814360,15090,15090,15090,15090,0
20230615,153300,10527814360,15090,15090,15090,15090,0
20230615,153200,10527814360,15090,15090,15090,15090,0
20230615,153100,10527814360,15090,15090,15090,15090,0
20230615,153000,10527814360,15090,15090,15090,15090,18412
20230615,152900,10249977280,15110,15110,15110,15110,0
20230615,152800,10249977280,15110,15110,15110,15110,0
20230615,152700,10249977280,15110,15110,15110,15110,0
20230615,152600,10249977280,15110,15110,15110,15110,0
20230615,152500,10249977280,15110,15110,15110,15110,0
20230615,152400,10249977280,15110,15110,15110,15110,0
20230615,152300,10249977280,15110,15110,15110,15110,0
20230615,152200,10249977280,15110,15110,15110,15110,0
20230615,152100,10249977280,15110,15110,15110,15110,0
20230615,152000,10249977280,15110,15110,15110,15110,0
20230615,151900,10249977280,15110,15090,15110,15080,5278
20230615,151800,10170366200,15090,15100,15100,15080,2679
20230615,151700,10129957830,15100,15110,15120,15090,3124
20230615,151600,10082773050,15120,15100,15120,15080,2990
20230615,151500,10037654740,15100,15080,15100,15080,4074
20230615,151400,9976194280,15090,15150,15150,15080,34240
20230615,151300,9458925330,15150,15160,15160,15150,1384
20230615,151200,9437955510,15160,15150,15160,15140,1136
20230615,151100,9420744680,15150,15150,15150,15140,971
20230615,151000,9406036870,15140,15140,15150,15130,2848
20230615,150900,9362919290,15150,15150,15150,15130,1364
20230615,150800,9342260860,15150,15130,15150,15120,447
20230615,150700,9335495200,15120,15120,15130,15110,2507
20230615,150600,9297584480,15120,15120,15120,15110,1338
20230615,150500,9277356240,15130,15130,15130,15110,3484
20230615,150400,9224686560,15120,15120,15130,15120,695
20230615,150300,9214177890,15120,15130,15130,15120,1789
20230615,150200,9187128200,15120,15120,15120,15120,310
20230615,150100,9182441000,15120,15120,15130,15120,675
20230615,150000,9172233550,15130,15120,15130,15120,233
20230615,145900,9168709410,15120,15120,15130,15120,846
20230615,145800,9155916070,15120,15120,15130,15120,912
20230615,145700,9142125460,15120,15120,15130,15120,2419
20230615,145600,9105549380,15120,15120,15130,15120,792
20230615,145500,9093571230,15120,15120,15130,15120,2201
20230615,145400,9060282110,15120,15120,15130,15120,2973
20230615,145300,9015329430,15120,15130,15130,15120,5438
20230615,145200,8933068240,15130,15130,15140,15130,540
20230615,145100,8924895720,15130,15130,15140,15130,665
20230615,145000,8914830130,15130,15140,15140,15130,427
20230615,144900,8908367350,15140,15140,15150,15140,2744
20230615,144800,8866822980,15150,15150,15150,15140,266
20230615,144700,8862794710,15140,15160,15160,15140,584
20230615,144600,8853949380,15150,15150,15150,15140,2571
20230615,144500,8815000930,15150,15160,15160,15140,1052
20230615,144400,8799068480,15150,15160,15160,15150,1403
20230615,144300,8777811090,15160,15180,15180,15140,3762
20230615,144200,8720803160,15180,15180,15190,15170,1549
20230615,144100,8697288200,15180,15170,15190,15160,1784
20230615,144000,8670214120,15170,15170,15170,15160,448
20230615,143900,8663419880,15170,15170,15170,15150,920
20230615,143800,8649470480,15150,15160,15170,15150,590
20230615,143700,8640525890,15160,15170,15180,15160,607
20230615,143600,8631316600,15180,15170,15180,15170,367
20230615,143500,8625747340,15180,15170,15180,15130,6360
20230615,143400,8529437330,15180,15160,15180,15160,1533
20230615,143300,8506189520,15170,15180,15180,15160,284
20230615,143200,8501880730,15180,15180,15190,15160,369
20230615,143100,8496278890,15190,15180,15190,15150,1152
20230615,143000,8478803160,15180,15160,15190,15150,1088
20230615,142900,8462300700,15180,15170,15180,15150,1102
20230615,142800,8445587350,15170,15150,15170,15140,1075
20230615,142700,8429297230,15150,15130,15150,15130,999
20230615,142600,8414173690,15140,15140,15140,15130,515
20230615,142500,8406380730,15140,15130,15140,15130,811
20230615,142400,8394107980,15130,15140,15150,15130,2722
20230615,142300,8352918160,15140,15150,15150,15140,541
20230615,142200,8344727170,15140,15140,15150,15140,678
20230615,142100,8334461450,15140,15140,15160,15140,603
20230615,142000,8325330110,15140,15140,15150,15130,857
20230615,141900,8312359110,15130,15140,15140,15130,731
20230615,141800,8301294380,15140,15140,15150,15130,540
20230615,141700,8293118930,15140,15140,15150,15140,575
20230615,141600,8284413330,15140,15140,15140,15130,840
20230615,141500,8271699790,15130,15140,15140,15130,1232
20230615,141400,8253047980,15140,15150,15150,15140,4127
20230615,141300,8190562830,15140,15150,15150,15140,730
20230615,141200,8179510200,15140,15140,15150,15140,1028
20230615,141100,8163941150,15150,15150,15150,15140,5340
20230615,141000,8083044650,15150,15160,15160,15140,2788
20230615,140900,8040808070,15160,15150,15160,15150,870
20230615,140800,8027626430,15150,15150,15160,15150,716
20230615,140700,8016779000,15160,15170,15170,15150,1392
20230615,140600,7995675780,15170,15160,15170,15160,828
20230615,140500,7983123230,15160,15150,15160,15150,1192
20230615,140400,7965059960,15150,15150,15160,15150,1517
20230615,140300,7942077400,15150,15160,15160,15150,950
20230615,140200,7927681440,15160,15160,15160,15160,638
20230615,140100,7918009360,15160,15160,15170,15160,649
20230615,140000,7908170510,15160,15150,15170,15150,1764
20230615,135900,7881426330,15150,15150,15160,15150,1175
20230615,135800,7863624740,15160,15150,15160,15150,1465
20230615,135700,7841421210,15160,15160,15160,15150,831
20230615,135600,7828825270,15150,15160,15160,15150,794
20230615,135500,7816793470,15160,15160,15160,15150,702
20230615,135400,7806154300,15170,15170,15170,15150,3379
20230615,135300,7754925080,15180,15170,15180,15160,335
20230615,135200,7749845300,15160,15170,15170,15160,1660
20230615,135100,7724679550,15160,15170,15170,15160,545
20230615,135000,7716416600,15160,15170,15180,15160,718
20230615,134900,7705530010,15160,15180,15180,15160,7211
20230615,134800,7596162750,15180,15170,15180,15170,957
20230615,134700,7581639500,15180,15180,15180,15170,269
20230615,134600,7577558460,15170,15170,15180,15170,429
20230615,134500,7571050050,15170,15170,15170,15160,306
20230615,134400,7566408320,15170,15170,15170,15160,812
20230615,134300,7554096700,15170,15160,15180,15160,932
20230615,134200,7539963590,15160,15170,15170,15160,627
20230615,134100,7530454580,15170,15160,15170,15160,743
20230615,134000,7519190430,15160,15160,15180,15160,375
20230615,133900,7513503050,15160,15170,15170,15160,720
20230615,133800,7502582000,15170,15170,15170,15170,318
20230615,133700,7497757940,15160,15170,15170,15160,432
20230615,133600,7491206860,15170,15160,15170,15150,2448
20230615,133500,7454101510,15160,15160,15160,15150,594
20230615,133400,7445101790,15150,15150,15150,15150,305
20230615,133300,7440481040,15150,15160,15160,15150,1033
20230615,133200,7424821860,15160,15160,15170,15160,794
20230615,133100,7412784470,15160,15160,15170,15160,669
20230615,133000,7402641010,15160,15160,15170,15160,419
20230615,132900,7396288710,15160,15160,15170,15160,1352
20230615,132800,7375791790,15170,15170,15170,15160,361
20230615,132700,7370317190,15170,15170,15180,15160,648
20230615,132600,7360487870,15170,15150,15170,15150,1210
20230615,132500,7342140680,15150,15160,15170,15150,2305
20230615,132400,7307217380,15160,15150,15160,15150,475
20230615,132300,7300020050,15160,15150,15160,15150,1577
20230615,132200,7276124210,15160,15150,15160,15150,742
20230615,132100,7264882790,15150,15150,15160,15150,2428
20230615,132000,7228091130,15150,15150,15160,15150,899
20230615,131900,7214470280,15150,15160,15160,15150,2531
20230615,131800,7176106690,15160,15170,15180,15160,5312
20230615,131700,7095526190,15170,15180,15180,15170,1514
20230615,131600,7072547210,15180,15180,15190,15180,661
20230615,131500,7062512830,15190,15190,15190,15190,401
20230615,131400,7056421640,15190,15200,15200,15190,468
20230615,131300,7049312690,15200,15200,15210,15190,513
20230615,131200,7041517250,15200,15200,15220,15190,773
20230615,131100,7029764830,15200,15210,15210,15200,724
20230615,131000,7018759110,15200,15220,15220,15200,523
20230615,130900,7010803640,15220,15200,15220,15200,3051
20230615,130800,6964383970,15200,15200,15200,15200,1186
20230615,130700,6946356770,15190,15190,15200,15190,862
20230615,130600,6933262750,15190,15190,15200,15190,797
20230615,130500,6921156310,15190,15200,15200,15190,436
20230615,130400,6914529560,15210,15210,15220,15200,640
20230615,130300,6904793930,15210,15210,15220,15210,648
20230615,130200,6894937350,15210,15200,15220,15200,517
20230615,130100,6887070990,15200,15180,15220,15180,2604
20230615,130000,6847491460,15190,15180,15190,15180,643
20230615,125900,6837729640,15190,15190,15190,15180,869
20230615,125800,6824533190,15180,15200,15200,15180,653
20230615,125700,6814613830,15200,15170,15200,15170,1187
20230615,125600,6796598010,15170,15180,15180,15170,1246
20230615,125500,6777685950,15170,15180,15180,15170,740
20230615,125400,6766456890,15180,15180,15180,15180,1074
20230615,125300,6750153570,15180,15180,15180,15180,313
20230615,125200,6745402230,15190,15190,15190,15180,819
20230615,125100,6732962260,15190,15180,15190,15180,635
20230615,125000,6723316940,15190,15180,15190,15180,251
20230615,124900,6719506190,15190,15190,15200,15180,453
20230615,124800,6712626670,15180,15180,15200,15180,527
20230615,124700,6704625140,15180,15180,15190,15180,248
20230615,124600,6700859890,15190,15190,15200,15180,721
20230615,124500,6689909050,15190,15190,15190,15180,289
20230615,124400,6685521270,15190,15190,15200,15180,746
20230615,124300,6674192060,15190,15190,15200,15190,594
20230615,124200,6665169080,15190,15190,15200,15190,680
20230615,124100,6654837880,15190,15200,15200,15190,567
20230615,124000,6646224720,15200,15200,15200,15190,582
20230615,123900,6637381260,15190,15190,15200,15190,284
20230615,123800,6633067280,15190,15200,15200,15190,943
20230615,123700,6618739740,15210,15200,15210,15200,603
20230615,123600,6609573530,15210,15200,15210,15200,898
20230615,123500,6595923860,15200,15200,15210,15200,1364
20230615,123400,6575191000,15200,15220,15220,15200,133
20230615,123300,6573169080,15210,15220,15220,15200,601
20230615,123200,6564033170,15200,15200,15210,15200,478
20230615,123100,6556765330,15210,15210,15220,15210,420
20230615,123000,6550377120,15210,15210,15220,15200,1335
20230615,122900,6530072760,15210,15220,15230,15210,282
20230615,122800,6525782050,15220,15220,15220,15220,466
20230615,122700,6518689530,15220,15220,15230,15220,806
20230615,122600,6506420340,15220,15210,15220,15210,349
20230615,122500,6501109570,15210,15220,15230,15210,469
20230615,122400,6493972880,15210,15200,15230,15200,1383
20230615,122300,6472934600,15200,15200,15210,15200,577
20230615,122200,6464162220,15200,15200,15210,15200,508
20230615,122100,6456440600,15210,15210,15210,15200,856
20230615,122000,6443424020,15210,15220,15220,15210,1232
20230615,121900,6424681460,15230,15220,15230,15220,282
20230615,121800,6420389320,15220,15220,15230,15220,566
20230615,121700,6411774020,15230,15230,15240,15230,205
20230615,121600,6408651750,15230,15230,15230,15220,485
20230615,121500,6401269740,15230,15230,15240,15220,869
20230615,121400,6388038440,15250,15230,15250,15220,400
20230615,121300,6381946390,15230,15240,15240,15220,701
20230615,121200,6371271160,15230,15240,15240,15220,324
20230615,121100,6366337130,15230,15240,15240,15220,395
20230615,121000,6360322990,15230,15250,15250,15230,595
20230615,120900,6351258720,15230,15270,15280,15230,1492
20230615,120800,6328502750,15260,15270,15270,15260,753
20230615,120700,6317011560,15280,15270,15280,15250,1971
20230615,120600,6286906200,15270,15250,15270,15250,339
20230615,120500,6281734410,15250,15260,15270,15230,708
20230615,120400,6270942830,15260,15240,15260,15220,528
20230615,120300,6262889940,15240,15230,15240,15210,507
20230615,120200,6255177260,15210,15240,15250,15200,2824
20230615,120100,6212194840,15230,15250,15250,15230,290
20230615,120000,6207778060,15250,15250,15250,15220,609
20230615,115900,6198500410,15250,15260,15270,15250,407
20230615,115800,6192289880,15260,15230,15280,15220,1970
20230615,115700,6162212060,15220,15220,15240,15210,2616
20230615,115600,6122405480,15210,15220,15220,15210,618
20230615,115500,6113005190,15220,15200,15230,15200,481
20230615,115400,6105686170,15210,15210,15230,15200,500
20230615,115300,6098080110,15220,15220,15220,15200,1784
20230615,115200,6070955460,15220,15210,15240,15210,621
20230615,115100,6061505380,15230,15230,15230,15210,618
20230615,115000,6052096970,15220,15210,15230,15210,382
20230615,114900,6046283070,15210,15210,15220,15210,977
20230615,114800,6031422640,15220,15230,15230,15220,904
20230615,114700,6017661750,15230,15230,15230,15210,314
20230615,114600,6012882540,15220,15200,15220,15200,621
20230615,114500,6003443030,15210,15200,15220,15200,441
20230615,114400,5996737360,15230,15240,15240,15190,588
20230615,114300,5987800310,15190,15190,15230,15180,1081
20230615,114200,5971367230,15190,15210,15210,15190,334
20230615,114100,5966292210,15180,15240,15240,15180,1189
20230615,114000,5948238850,15180,15250,15250,15180,564
20230615,113900,5939673250,15250,15170,15260,15170,5611
20230615,113800,5854358440,15170,15170,15190,15170,1109
20230615,113700,5837526390,15180,15170,15180,15170,486
20230615,113600,5830150550,15170,15150,15180,15150,478
20230615,113500,5822899010,15180,15160,15180,15150,598
20230615,113400,5813835060,15150,15160,15180,15150,665
20230615,113300,5803756890,15180,15160,15180,15160,442
20230615,113200,5797054110,15160,15170,15190,15160,704
20230615,113100,5786378380,15190,15180,15190,15170,1424
20230615,113000,5764772650,15180,15190,15190,15180,357
20230615,112900,5759353020,15190,15190,15200,15190,1380
20230615,112800,5738390180,15190,15190,15200,15190,703
20230615,112700,5727711100,15190,15200,15200,15190,1378
20230615,112600,5706771030,15200,15200,15200,15190,1234
20230615,112500,5688018150,15190,15200,15200,15180,762
20230615,112400,5676447470,15190,15200,15200,15180,580
20230615,112300,5667638580,15200,15200,15200,15180,834
20230615,112200,5654966070,15200,15200,15210,15200,1552
20230615,112100,5631374080,15200,15170,15210,15170,5384
20230615,112000,5549565550,15180,15150,15180,15140,2117
20230615,111900,5517486280,15150,15150,15160,15130,1561
20230615,111800,5493861820,15150,15140,15160,15120,2444
20230615,111700,5456841880,15140,15110,15140,15100,3205
20230615,111600,5408397760,15110,15110,15120,15100,1359
20230615,111500,5387869010,15110,15100,15120,15100,2779
20230615,111400,5345881440,15110,15130,15130,15110,4003
20230615,111300,5285368320,15130,15140,15140,15130,1159
20230615,111200,5267831490,15130,15160,15160,15130,2701
20230615,111100,5226934360,15160,15160,15170,15150,5601
20230615,111000,5142056220,15160,15160,15170,15160,2184
20230615,110900,5108946440,15160,15180,15180,15160,2482
20230615,110800,5071301460,15180,15180,15180,15170,740
20230615,110700,5060075180,15170,15190,15190,15170,2681
20230615,110600,5019381190,15190,15190,15210,15190,3455
20230615,110500,4966888260,15190,15210,15210,15190,3023
20230615,110400,4920939810,15210,15220,15220,15200,3583
20230615,110300,4866448300,15220,15230,15240,15220,2554
20230615,110200,4827571400,15240,15250,15250,15240,1821
20230615,110100,4799819310,15240,15230,15250,15230,567
20230615,110000,4791180600,15230,15240,15250,15230,2248
20230615,105900,4756936420,15240,15240,15250,15230,1051
20230615,105800,4740918680,15250,15250,15260,15240,2667
20230615,105700,4700249520,15250,15250,15260,15250,1090
20230615,105600,4683626980,15250,15250,15250,15250,1567
20230615,105500,4659730230,15250,15260,15260,15250,723
20230615,105400,4648697900,15270,15260,15270,15250,1180
20230615,105300,4630691900,15260,15260,15280,15250,1716
20230615,105200,4604519170,15260,15280,15280,15250,5084
20230615,105100,4526921700,15280,15310,15310,15280,4823
20230615,105000,4453124170,15320,15300,15320,15300,2765
20230615,104900,4410805520,15300,15330,15330,15300,912
20230615,104800,4396842500,15330,15320,15340,15310,1842
20230615,104700,4368631110,15310,15360,15360,15310,12596
20230615,104600,4175634070,15350,15350,15350,15340,851
20230615,104500,4162578700,15340,15360,15360,15340,2173
20230615,104400,4129229210,15360,15350,15360,15350,397
20230615,104300,4123135230,15350,15350,15360,15350,367
20230615,104200,4117500490,15350,15360,15360,15350,797
20230615,104100,4105265170,15360,15350,15360,15350,808
20230615,104000,4092858630,15350,15360,15370,15350,1330
20230615,103900,4072438390,15370,15380,15390,15370,259
20230615,103800,4068456240,15380,15400,15400,15370,674
20230615,103700,4058087290,15400,15420,15420,15380,367
20230615,103600,4052436960,15420,15400,15420,15370,680
20230615,103500,4041976500,15400,15420,15420,15400,260
20230615,103400,4037968300,15410,15420,15430,15390,443
20230615,103300,4031140470,15420,15430,15440,15420,578
20230615,103200,4022226010,15430,15430,15440,15390,839
20230615,103100,4009283620,15440,15370,15440,15340,3526
20230615,103000,3954999420,15340,15350,15370,15340,5267
20230615,102900,3874108490,15350,15350,15350,15340,1026
20230615,102800,3858366080,15350,15350,15360,15340,1430
20230615,102700,3836416080,15350,15360,15370,15350,1256
20230615,102600,3817131530,15370,15370,15370,15350,733
20230615,102500,3805872280,15360,15370,15370,15350,1104
20230615,102400,3788913480,15370,15400,15400,15360,629
20230615,102300,3779238450,15400,15400,15400,15350,838
20230615,102200,3766350050,15400,15350,15400,15350,2585
20230615,102100,3726591890,15350,15370,15370,15340,3845
20230615,102000,3667576990,15370,15360,15380,15350,688
20230615,101900,3657005540,15370,15360,15370,15340,2696
20230615,101800,3615614200,15370,15400,15400,15370,3967
20230615,101700,3554612770,15400,15420,15420,15390,7249
20230615,101600,3442968360,15420,15410,15420,15400,879
20230615,101500,3429424990,15410,15410,15420,15400,581
20230615,101400,3420474230,15420,15410,15420,15400,5653
20230615,101300,3333383270,15410,15400,15410,15400,894
20230615,101200,3319611450,15400,15410,15410,15400,1391
20230615,101100,3298183390,15410,15410,15420,15410,3007
20230615,101000,3251838530,15420,15420,15430,15410,7121
20230615,100900,3142034120,15430,15430,15440,15420,251
20230615,100800,3138161570,15420,15450,15450,15420,6007
20230615,100700,3045434700,15450,15470,15470,15450,1424
20230615,100600,3023428050,15470,15480,15480,15460,280
20230615,100500,3019097970,15460,15450,15460,15450,498
20230615,100400,3011401930,15450,15430,15450,15430,3075
20230615,100300,2963924320,15430,15430,15430,15430,1792
20230615,100200,2936273760,15430,15430,15440,15420,1781
20230615,100100,2908787950,15430,15450,15450,15430,1933
20230615,100000,2878948950,15440,15440,15450,15440,325
20230615,095900,2873930540,15440,15430,15450,15430,2644
20230615,095800,2833094000,15440,15440,15440,15420,1226
20230615,095700,2814181640,15430,15430,15440,15420,2756
20230615,095600,2771667210,15420,15430,15430,15420,2642
20230615,095500,2730925200,15420,15440,15450,15420,2263
20230615,095400,2695995840,15450,15490,15490,15430,9494
20230615,095300,2549305380,15480,15500,15520,15470,5299
20230615,095200,2467179790,15510,15520,15520,15500,437
20230615,095100,2460398530,15500,15480,15500,15480,635
20230615,095000,2450562240,15480,15470,15480,15470,1109
20230615,094900,2433404250,15470,15470,15470,15460,1292
20230615,094800,2413425300,15470,15460,15480,15440,4995
20230615,094700,2336251510,15460,15430,15460,15420,2153
20230615,094600,2303009860,15430,15450,15450,15420,2040
20230615,094500,2271529530,15450,15470,15470,15440,2489
20230615,094400,2233063180,15470,15490,15500,15470,3519
20230615,094300,2178587230,15490,15520,15530,15490,8754
20230615,094200,2042848230,15520,15550,15550,15500,4864
20230615,094100,1967367820,15540,15560,15560,15530,5443
20230615,094000,1882753320,15570,15640,15640,15560,15575
20230615,093900,1639947730,15640,15670,15690,15640,2022
20230615,093800,1608304500,15670,15710,15720,15670,2733
20230615,093700,1565395730,15710,15710,15720,15700,1441
20230615,093600,1542763030,15720,15670,15720,15650,4180
20230615,093500,1477151610,15670,15650,15670,15650,914
20230615,093400,1462847010,15650,15650,15670,15640,601
20230615,093300,1453441380,15650,15650,15670,15640,1220
20230615,093200,1434349790,15650,15620,15680,15620,7609
20230615,093100,1315316180,15620,15620,15620,15600,287
20230615,093000,1310836070,15620,15620,15620,15580,6366
20230615,092900,1211480130,15620,15620,15640,15610,259
20230615,092800,1207435910,15610,15640,15650,15580,10216
20230615,092700,1047974130,15640,15630,15640,15630,1174
20230615,092600,1029624400,15630,15610,15630,15610,1038
20230615,092500,1013406870,15620,15590,15630,15590,3220
20230615,092400,963122830,15590,15620,15620,15580,6698
20230615,092300,858641360,15610,15620,15630,15610,6770
20230615,092200,752943310,15620,15640,15640,15610,4261
20230615,092100,686402890,15620,15670,15670,15620,3447
20230615,092000,632498830,15650,15670,15680,15650,1491
20230615,091900,609143340,15670,15670,15670,15660,879
20230615,091800,595371980,15650,15660,15670,15650,1423
20230615,091700,573086020,15660,15670,15670,15660,1710
20230615,091600,546305510,15670,15680,15680,15660,675
20230615,091500,535731520,15670,15730,15730,15670,937
20230615,091400,521044350,15680,15640,15750,15640,1781
20230615,091300,493118380,15640,15610,15640,15600,3092
20230615,091200,444834030,15610,15680,15680,15600,5612
20230615,091100,357097230,15680,15700,15700,15670,2340
20230615,091000,320409190,15700,15750,15750,15700,2578
20230615,090900,279898790,15750,15760,15770,15720,2985
20230615,090800,232890450,15770,15780,15780,15740,714
20230615,090700,221645460,15780,15750,15780,15740,783
20230615,090600,209317430,15740,15740,15750,15730,920
20230615,090500,194829450,15730,15750,15760,15720,1229
20230615,090400,175496960,15750,15750,15750,15750,1295
20230615,090300,155100710,15750,15670,15750,15660,3096
20230615,090200,106546970,15670,15740,15750,15660,2882
20230615,090100,61293600,15740,15840,15840,15740,1659
20230615,090000,35098180,15840,15800,15850,15800,2199