KissMeData/016580/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,203300,774249210,15200,15200,15200,15200,2005
20230615,203200,774249210,15200,15200,15200,15200,0
20230615,203100,774249210,15200,15200,15200,15200,0
20230615,203000,774249210,15200,15200,15200,15200,0
20230615,202900,774249210,15200,15200,15200,15200,0
20230615,202800,774249210,15200,15200,15200,15200,0
20230615,202700,774249210,15200,15200,15200,15200,0
20230615,202600,774249210,15200,15200,15200,15200,0
20230615,202500,774249210,15200,15200,15200,15200,0
20230615,202400,774249210,15200,15200,15200,15200,0
20230615,202300,774249210,15200,15200,15200,15200,0
20230615,202200,774249210,15200,15200,15200,15200,0
20230615,202100,774249210,15200,15200,15200,15200,0
20230615,202000,774249210,15200,15200,15200,15200,0
20230615,201900,774249210,15200,15200,15200,15200,0
20230615,201800,774249210,15200,15200,15200,15200,0
20230615,201700,774249210,15200,15200,15200,15200,0
20230615,201600,774249210,15200,15200,15200,15200,0
20230615,201500,774249210,15200,15200,15200,15200,0
20230615,201400,774249210,15200,15200,15200,15200,0
20230615,201300,774249210,15200,15200,15200,15200,0
20230615,201200,774249210,15200,15200,15200,15200,0
20230615,201100,774249210,15200,15200,15200,15200,0
20230615,201000,774249210,15200,15200,15200,15200,0
20230615,200900,774249210,15200,15200,15200,15200,0
20230615,200800,774249210,15200,15200,15200,15200,0
20230615,200700,774249210,15200,15200,15200,15200,0
20230615,200600,774249210,15200,15200,15200,15200,0
20230615,200500,774249210,15200,15200,15200,15200,0
20230615,200400,774249210,15200,15200,15200,15200,0
20230615,200300,774249210,15200,15200,15200,15200,2005
20230615,200200,774249210,15200,15200,15200,15200,0
20230615,200100,774249210,15200,15200,15200,15200,0
20230615,200000,774249210,15200,15200,15200,15200,0
20230615,195900,774249210,15200,15200,15200,15200,0
20230615,195800,774249210,15200,15200,15200,15200,0
20230615,195700,774249210,15200,15200,15200,15200,0
20230615,195600,774249210,15200,15200,15200,15200,0
20230615,195500,774249210,15200,15200,15200,15200,0
20230615,195400,774249210,15200,15200,15200,15200,0
20230615,195300,774249210,15200,15200,15200,15200,0
20230615,195200,774249210,15200,15200,15200,15200,0
20230615,195100,774249210,15200,15200,15200,15200,0
20230615,195000,774249210,15200,15200,15200,15200,0
20230615,194900,774249210,15200,15200,15200,15200,0
20230615,194800,774249210,15200,15200,15200,15200,0
20230615,194700,774249210,15200,15200,15200,15200,0
20230615,194600,774249210,15200,15200,15200,15200,0
20230615,194500,774249210,15200,15200,15200,15200,0
20230615,194400,774249210,15200,15200,15200,15200,0
20230615,194300,774249210,15200,15200,15200,15200,0
20230615,194200,774249210,15200,15200,15200,15200,0
20230615,194100,774249210,15200,15200,15200,15200,0
20230615,194000,774249210,15200,15200,15200,15200,0
20230615,193900,774249210,15200,15200,15200,15200,0
20230615,193800,774249210,15200,15200,15200,15200,0
20230615,193700,774249210,15200,15200,15200,15200,0
20230615,193600,774249210,15200,15200,15200,15200,0
20230615,193500,774249210,15200,15200,15200,15200,0
20230615,193400,774249210,15200,15200,15200,15200,0
20230615,193300,774249210,15200,15200,15200,15200,2005
20230615,193200,774249210,15200,15200,15200,15200,0
20230615,193100,774249210,15200,15200,15200,15200,0
20230615,193000,774249210,15200,15200,15200,15200,0
20230615,192900,774249210,15200,15200,15200,15200,0
20230615,192800,774249210,15200,15200,15200,15200,0
20230615,192700,774249210,15200,15200,15200,15200,0
20230615,192600,774249210,15200,15200,15200,15200,0
20230615,192500,774249210,15200,15200,15200,15200,0
20230615,192400,774249210,15200,15200,15200,15200,0
20230615,192300,774249210,15200,15200,15200,15200,0
20230615,192200,774249210,15200,15200,15200,15200,0
20230615,192100,774249210,15200,15200,15200,15200,0
20230615,192000,774249210,15200,15200,15200,15200,0
20230615,191900,774249210,15200,15200,15200,15200,0
20230615,191800,774249210,15200,15200,15200,15200,0
20230615,191700,774249210,15200,15200,15200,15200,0
20230615,191600,774249210,15200,15200,15200,15200,0
20230615,191500,774249210,15200,15200,15200,15200,0
20230615,191400,774249210,15200,15200,15200,15200,0
20230615,191300,774249210,15200,15200,15200,15200,0
20230615,191200,774249210,15200,15200,15200,15200,0
20230615,191100,774249210,15200,15200,15200,15200,0
20230615,191000,774249210,15200,15200,15200,15200,0
20230615,190900,774249210,15200,15200,15200,15200,0
20230615,190800,774249210,15200,15200,15200,15200,0
20230615,190700,774249210,15200,15200,15200,15200,0
20230615,190600,774249210,15200,15200,15200,15200,0
20230615,190500,774249210,15200,15200,15200,15200,0
20230615,190400,774249210,15200,15200,15200,15200,0
20230615,190300,774249210,15200,15200,15200,15200,2005
20230615,190200,774249210,15200,15200,15200,15200,0
20230615,190100,774249210,15200,15200,15200,15200,0
20230615,190000,774249210,15200,15200,15200,15200,0
20230615,185900,774249210,15200,15200,15200,15200,0
20230615,185800,774249210,15200,15200,15200,15200,0
20230615,185700,774249210,15200,15200,15200,15200,0
20230615,185600,774249210,15200,15200,15200,15200,0
20230615,185500,774249210,15200,15200,15200,15200,0
20230615,185400,774249210,15200,15200,15200,15200,0
20230615,185300,774249210,15200,15200,15200,15200,0
20230615,185200,774249210,15200,15200,15200,15200,0
20230615,185100,774249210,15200,15200,15200,15200,0
20230615,185000,774249210,15200,15200,15200,15200,0
20230615,184900,774249210,15200,15200,15200,15200,0
20230615,184800,774249210,15200,15200,15200,15200,0
20230615,184700,774249210,15200,15200,15200,15200,0
20230615,184600,774249210,15200,15200,15200,15200,0
20230615,184500,774249210,15200,15200,15200,15200,0
20230615,184400,774249210,15200,15200,15200,15200,0
20230615,184300,774249210,15200,15200,15200,15200,0
20230615,184200,774249210,15200,15200,15200,15200,0
20230615,184100,774249210,15200,15200,15200,15200,0
20230615,184000,774249210,15200,15200,15200,15200,0
20230615,183900,774249210,15200,15200,15200,15200,0
20230615,183800,774249210,15200,15200,15200,15200,0
20230615,183700,774249210,15200,15200,15200,15200,0
20230615,183600,774249210,15200,15200,15200,15200,0
20230615,183500,774249210,15200,15200,15200,15200,0
20230615,183400,774249210,15200,15200,15200,15200,0
20230615,183300,774249210,15200,15200,15200,15200,2005
20230615,183200,774249210,15200,15200,15200,15200,0
20230615,183100,774249210,15200,15200,15200,15200,0
20230615,183000,774249210,15200,15200,15200,15200,0
20230615,182900,774249210,15200,15200,15200,15200,0
20230615,182800,774249210,15200,15200,15200,15200,0
20230615,182700,774249210,15200,15200,15200,15200,0
20230615,182600,774249210,15200,15200,15200,15200,0
20230615,182500,774249210,15200,15200,15200,15200,0
20230615,182400,774249210,15200,15200,15200,15200,0
20230615,182300,774249210,15200,15200,15200,15200,0
20230615,182200,774249210,15200,15200,15200,15200,0
20230615,182100,774249210,15200,15200,15200,15200,0
20230615,182000,774249210,15200,15200,15200,15200,0
20230615,181900,774249210,15200,15200,15200,15200,0
20230615,181800,774249210,15200,15200,15200,15200,0
20230615,181700,774249210,15200,15200,15200,15200,0
20230615,181600,774249210,15200,15200,15200,15200,0
20230615,181500,774249210,15200,15200,15200,15200,0
20230615,181400,774249210,15200,15200,15200,15200,0
20230615,181300,774249210,15200,15200,15200,15200,0
20230615,181200,774249210,15200,15200,15200,15200,0
20230615,181100,774249210,15200,15200,15200,15200,0
20230615,181000,774249210,15200,15200,15200,15200,0
20230615,180900,774249210,15200,15200,15200,15200,0
20230615,180800,774249210,15200,15200,15200,15200,0
20230615,180700,774249210,15200,15200,15200,15200,0
20230615,180600,774249210,15200,15200,15200,15200,0
20230615,180500,774249210,15200,15200,15200,15200,0
20230615,180400,774249210,15200,15200,15200,15200,0
20230615,180300,774249210,15200,15200,15200,15200,2005
20230615,180200,774249210,15200,15200,15200,15200,0
20230615,180100,774249210,15200,15200,15200,15200,0
20230615,180000,774249210,15200,15200,15200,15200,0
20230615,175900,774249210,15200,15200,15200,15200,0
20230615,175800,774249210,15200,15200,15200,15200,0
20230615,175700,774249210,15200,15200,15200,15200,0
20230615,175600,774249210,15200,15200,15200,15200,0
20230615,175500,774249210,15200,15200,15200,15200,0
20230615,175400,774249210,15200,15200,15200,15200,0
20230615,175300,774249210,15200,15200,15200,15200,0
20230615,175200,774249210,15200,15200,15200,15200,0
20230615,175100,774249210,15200,15200,15200,15200,0
20230615,175000,774249210,15200,15200,15200,15200,0
20230615,174900,774249210,15200,15200,15200,15200,0
20230615,174800,774249210,15200,15200,15200,15200,0
20230615,174700,774249210,15200,15200,15200,15200,0
20230615,174600,774249210,15200,15200,15200,15200,0
20230615,174500,774249210,15200,15200,15200,15200,0
20230615,174400,774249210,15200,15200,15200,15200,0
20230615,174300,774249210,15200,15200,15200,15200,0
20230615,174200,774249210,15200,15200,15200,15200,0
20230615,174100,774249210,15200,15200,15200,15200,0
20230615,174000,774249210,15200,15200,15200,15200,0
20230615,173900,774249210,15200,15200,15200,15200,0
20230615,173800,774249210,15200,15200,15200,15200,0
20230615,173700,774249210,15200,15200,15200,15200,0
20230615,173600,774249210,15200,15200,15200,15200,0
20230615,173500,774249210,15200,15200,15200,15200,0
20230615,173400,774249210,15200,15200,15200,15200,0
20230615,173300,774249210,15200,15200,15200,15200,2005
20230615,173200,774249210,15200,15200,15200,15200,0
20230615,173100,774249210,15200,15200,15200,15200,0
20230615,173000,774249210,15200,15200,15200,15200,0
20230615,172900,774249210,15200,15200,15200,15200,0
20230615,172800,774249210,15200,15200,15200,15200,0
20230615,172700,774249210,15200,15200,15200,15200,0
20230615,172600,774249210,15200,15200,15200,15200,0
20230615,172500,774249210,15200,15200,15200,15200,0
20230615,172400,774249210,15200,15200,15200,15200,0
20230615,172300,774249210,15200,15200,15200,15200,0
20230615,172200,774249210,15200,15200,15200,15200,0
20230615,172100,774249210,15200,15200,15200,15200,0
20230615,172000,774249210,15200,15200,15200,15200,0
20230615,171900,774249210,15200,15200,15200,15200,0
20230615,171800,774249210,15200,15200,15200,15200,0
20230615,171700,774249210,15200,15200,15200,15200,0
20230615,171600,774249210,15200,15200,15200,15200,0
20230615,171500,774249210,15200,15200,15200,15200,0
20230615,171400,774249210,15200,15200,15200,15200,0
20230615,171300,774249210,15200,15200,15200,15200,0
20230615,171200,774249210,15200,15200,15200,15200,0
20230615,171100,774249210,15200,15200,15200,15200,0
20230615,171000,774249210,15200,15200,15200,15200,0
20230615,170900,774249210,15200,15200,15200,15200,0
20230615,170800,774249210,15200,15200,15200,15200,0
20230615,170700,774249210,15200,15200,15200,15200,0
20230615,170600,774249210,15200,15200,15200,15200,0
20230615,170500,774249210,15200,15200,15200,15200,0
20230615,170400,774249210,15200,15200,15200,15200,0
20230615,170300,774249210,15200,15200,15200,15200,2005
20230615,170200,774249210,15200,15200,15200,15200,0
20230615,170100,774249210,15200,15200,15200,15200,0
20230615,170000,774249210,15200,15200,15200,15200,0
20230615,165900,774249210,15200,15200,15200,15200,0
20230615,165800,774249210,15200,15200,15200,15200,0
20230615,165700,774249210,15200,15200,15200,15200,0
20230615,165600,774249210,15200,15200,15200,15200,0
20230615,165500,774249210,15200,15200,15200,15200,0
20230615,165400,774249210,15200,15200,15200,15200,0
20230615,165300,774249210,15200,15200,15200,15200,0
20230615,165200,774249210,15200,15200,15200,15200,0
20230615,165100,774249210,15200,15200,15200,15200,0
20230615,165000,774249210,15200,15200,15200,15200,0
20230615,164900,774249210,15200,15200,15200,15200,0
20230615,164800,774249210,15200,15200,15200,15200,0
20230615,164700,774249210,15200,15200,15200,15200,0
20230615,164600,774249210,15200,15200,15200,15200,0
20230615,164500,774249210,15200,15200,15200,15200,0
20230615,164400,774249210,15200,15200,15200,15200,0
20230615,164300,774249210,15200,15200,15200,15200,0
20230615,164200,774249210,15200,15200,15200,15200,0
20230615,164100,774249210,15200,15200,15200,15200,0
20230615,164000,774249210,15200,15200,15200,15200,0
20230615,163900,774249210,15200,15200,15200,15200,0
20230615,163800,774249210,15200,15200,15200,15200,0
20230615,163700,774249210,15200,15200,15200,15200,0
20230615,163600,774249210,15200,15200,15200,15200,0
20230615,163500,774249210,15200,15200,15200,15200,0
20230615,163400,774249210,15200,15200,15200,15200,0
20230615,163300,774249210,15200,15200,15200,15200,2005
20230615,163200,774249210,15200,15200,15200,15200,0
20230615,163100,774249210,15200,15200,15200,15200,0
20230615,163000,774249210,15200,15200,15200,15200,0
20230615,162900,774249210,15200,15200,15200,15200,0
20230615,162800,774249210,15200,15200,15200,15200,0
20230615,162700,774249210,15200,15200,15200,15200,0
20230615,162600,774249210,15200,15200,15200,15200,0
20230615,162500,774249210,15200,15200,15200,15200,0
20230615,162400,774249210,15200,15200,15200,15200,0
20230615,162300,774249210,15200,15200,15200,15200,0
20230615,162200,774249210,15200,15200,15200,15200,0
20230615,162100,774249210,15200,15200,15200,15200,0
20230615,162000,774249210,15200,15200,15200,15200,0
20230615,161900,774249210,15200,15200,15200,15200,0
20230615,161800,774249210,15200,15200,15200,15200,0
20230615,161700,774249210,15200,15200,15200,15200,0
20230615,161600,774249210,15200,15200,15200,15200,0
20230615,161500,774249210,15200,15200,15200,15200,0
20230615,161400,774249210,15200,15200,15200,15200,0
20230615,161300,774249210,15200,15200,15200,15200,0
20230615,161200,774249210,15200,15200,15200,15200,0
20230615,161100,774249210,15200,15200,15200,15200,0
20230615,161000,774249210,15200,15200,15200,15200,0
20230615,160900,774249210,15200,15200,15200,15200,0
20230615,160800,774249210,15200,15200,15200,15200,0
20230615,160700,774249210,15200,15200,15200,15200,0
20230615,160600,774249210,15200,15200,15200,15200,0
20230615,160500,774249210,15200,15200,15200,15200,0
20230615,160400,774249210,15200,15200,15200,15200,0
20230615,160300,774249210,15200,15200,15200,15200,2005
20230615,160200,774249210,15200,15200,15200,15200,0
20230615,160100,774249210,15200,15200,15200,15200,0
20230615,160000,774249210,15200,15200,15200,15200,0
20230615,155900,774249210,15200,15200,15200,15200,0
20230615,155800,774249210,15200,15200,15200,15200,0
20230615,155700,774249210,15200,15200,15200,15200,0
20230615,155600,774249210,15200,15200,15200,15200,0
20230615,155500,774249210,15200,15200,15200,15200,0
20230615,155400,774249210,15200,15200,15200,15200,0
20230615,155300,774249210,15200,15200,15200,15200,0
20230615,155200,774249210,15200,15200,15200,15200,0
20230615,155100,774249210,15200,15200,15200,15200,0
20230615,155000,774249210,15200,15200,15200,15200,0
20230615,154900,774249210,15200,15200,15200,15200,0
20230615,154800,774249210,15200,15200,15200,15200,0
20230615,154700,774249210,15200,15200,15200,15200,0
20230615,154600,774249210,15200,15200,15200,15200,0
20230615,154500,774249210,15200,15200,15200,15200,0
20230615,154400,774249210,15200,15200,15200,15200,0
20230615,154300,774249210,15200,15200,15200,15200,0
20230615,154200,774249210,15200,15200,15200,15200,0
20230615,154100,774249210,15200,15200,15200,15200,0
20230615,154000,774249210,15200,15200,15200,15200,0
20230615,153900,774249210,15200,15200,15200,15200,0
20230615,153800,774249210,15200,15200,15200,15200,0
20230615,153700,774249210,15200,15200,15200,15200,0
20230615,153600,774249210,15200,15200,15200,15200,0
20230615,153500,774249210,15200,15200,15200,15200,0
20230615,153400,774249210,15200,15200,15200,15200,0
20230615,153300,774249210,15200,15200,15200,15200,2005
20230615,153200,774249210,15200,15200,15200,15200,0
20230615,153100,774249210,15200,15200,15200,15200,0
20230615,153000,774249210,15200,15200,15200,15200,2005
20230615,152900,743773210,15090,15090,15090,15090,0
20230615,152800,743773210,15090,15090,15090,15090,0
20230615,152700,743773210,15090,15090,15090,15090,0
20230615,152600,743773210,15090,15090,15090,15090,0
20230615,152500,743773210,15090,15090,15090,15090,0
20230615,152400,743773210,15090,15090,15090,15090,0
20230615,152300,743773210,15090,15090,15090,15090,0
20230615,152200,743773210,15090,15090,15090,15090,0
20230615,152100,743773210,15090,15090,15090,15090,0
20230615,152000,743773210,15090,15090,15090,15090,0
20230615,151900,743773210,15090,15000,15090,15000,324
20230615,151800,738894290,15030,15020,15030,14990,566
20230615,151700,730394010,15020,15020,15020,15020,6
20230615,151600,730303890,15020,15020,15020,15020,5
20230615,151500,730228790,15000,15000,15000,15000,5
20230615,151400,730153790,15020,15050,15050,14990,3020
20230615,151300,684853900,15000,15000,15000,15000,8
20230615,151200,684733900,15050,15050,15050,15050,2
20230615,151100,684703800,15050,15050,15050,15050,1
20230615,151000,684688750,15000,15000,15000,15000,1
20230615,150900,684673750,15050,15050,15050,15050,0
20230615,150800,684673750,15050,15050,15050,15000,35
20230615,150700,684147580,15060,15060,15060,15060,0
20230615,150600,684147580,15060,15060,15060,15060,0
20230615,150500,684147580,15060,15060,15060,15060,0
20230615,150400,684147580,15060,15060,15060,15060,0
20230615,150300,684147580,15060,15000,15060,15000,17
20230615,150200,683892520,15000,15060,15060,15000,1070
20230615,150100,667782610,15060,15060,15060,15060,3
20230615,150000,667737430,15060,15000,15060,15000,4
20230615,145900,667677290,15000,15000,15000,15000,14
20230615,145800,667467290,15060,15040,15060,15000,822
20230615,145700,655101290,15000,15040,15130,15000,1585
20230615,145600,631243820,15020,15020,15020,15020,172
20230615,145500,628660380,15020,15020,15020,15020,1
20230615,145400,628645360,15000,15000,15000,15000,11
20230615,145300,628480360,15000,15040,15040,15000,935
20230615,145200,614437130,15040,15050,15050,15040,202
20230615,145100,611397240,15050,15050,15050,15050,0
20230615,145000,611397240,15050,15050,15050,15050,0
20230615,144900,611397240,15050,15050,15050,15050,0
20230615,144800,611397240,15050,15050,15050,15050,19
20230615,144700,611111290,15050,15050,15050,15040,42
20230615,144600,610479270,15050,15050,15050,15050,2
20230615,144500,610449170,15050,15050,15050,15050,10
20230615,144400,610298670,15050,15050,15050,15050,10
20230615,144300,610148170,15050,15050,15050,15050,0
20230615,144200,610148170,15050,15050,15050,15050,3
20230615,144100,610103020,15050,15050,15050,15050,1
20230615,144000,610087970,15050,15050,15050,15050,0
20230615,143900,610087970,15050,15050,15050,15050,0
20230615,143800,610087970,15050,15050,15050,15050,1
20230615,143700,610072920,15050,15050,15050,15050,0
20230615,143600,610072920,15050,15050,15050,15050,12
20230615,143500,609892320,15050,15050,15050,15050,0
20230615,143400,609892320,15050,15050,15050,15050,1
20230615,143300,609877270,15050,15050,15050,15050,0
20230615,143200,609877270,15050,15050,15050,15050,1
20230615,143100,609862220,15020,15050,15050,15020,12
20230615,143000,609681680,15030,15030,15050,15030,14
20230615,142900,609471070,15050,15060,15060,15050,20
20230615,142800,609169970,15060,15030,15060,15030,22
20230615,142700,608838820,15040,15030,15040,15020,45
20230615,142600,608162480,15030,15010,15030,15010,21
20230615,142500,607846870,15030,15010,15030,15010,11
20230615,142400,607681590,15030,15030,15030,15010,28
20230615,142300,607260910,15010,15020,15020,15010,4
20230615,142200,607200840,15030,15030,15030,15030,10
20230615,142100,607050540,15030,15020,15030,15020,35
20230615,142000,606524530,15030,15020,15030,15020,22
20230615,141900,606193890,15030,15030,15030,15030,24
20230615,141800,605833170,15020,15010,15030,15010,35
20230615,141700,605307390,15030,15030,15030,15010,22
20230615,141600,604976770,15010,15030,15030,15010,43
20230615,141500,604330720,15030,15010,15030,15010,22
20230615,141400,604000100,15030,15030,15030,15010,31
20230615,141300,603534220,15030,15030,15030,15010,22
20230615,141200,603203580,15030,15010,15030,15010,5
20230615,141100,603128480,15010,15030,15030,15010,21
20230615,141000,602812870,15030,15040,15040,15030,16
20230615,140900,602572340,15030,15030,15030,15030,16
20230615,140800,602331860,15020,15020,15020,15020,10
20230615,140700,602181660,15000,15010,15010,15000,61
20230615,140600,601266150,15010,15010,15010,15010,13
20230615,140500,601071020,15010,15000,15010,15000,13
20230615,140400,600875920,15000,15000,15000,15000,0
20230615,140300,600875920,15000,15000,15000,15000,19
20230615,140200,600590920,15010,15010,15010,15010,0
20230615,140100,600590920,15010,15010,15010,15010,20
20230615,140000,600290720,15000,15010,15010,15000,15
20230615,135900,600065600,15000,15000,15000,15000,0
20230615,135800,600065600,15000,15010,15010,15000,30
20230615,135700,599615400,15010,15010,15010,15010,11
20230615,135600,599450290,15010,15000,15010,15000,13
20230615,135500,599255190,15010,15010,15010,15010,21
20230615,135400,598939980,15010,15000,15010,15000,13
20230615,135300,598744880,15010,15010,15010,15010,10
20230615,135200,598594780,15000,14990,15000,14990,31
20230615,135100,598129810,15000,15000,15000,15000,30
20230615,135000,597679810,15000,15000,15000,15000,40
20230615,134900,597079810,15000,15000,15000,15000,15
20230615,134800,596854810,15000,14990,15000,14990,21
20230615,134700,596539820,14990,14990,15000,14980,90
20230615,134600,595190340,14980,14980,14980,14980,63
20230615,134500,594246600,14980,15000,15000,14980,52
20230615,134400,593467360,14990,14990,14990,14990,15
20230615,134300,593242510,14990,14990,15000,14990,128
20230615,134200,591323780,14990,14990,15000,14990,710
20230615,134100,580680870,15000,15000,15000,15000,3
20230615,134000,580635870,14990,14990,14990,14990,5
20230615,133900,580560920,15000,15000,15000,15000,1
20230615,133800,580545920,14990,14990,14990,14990,6
20230615,133700,580455980,14990,14990,14990,14990,0
20230615,133600,580455980,14990,14990,14990,14990,3
20230615,133500,580411010,14990,14990,14990,14990,0
20230615,133400,580411010,14990,14990,14990,14990,0
20230615,133300,580411010,14990,14990,14990,14990,0
20230615,133200,580411010,14990,14990,14990,14990,0
20230615,133100,580411010,14990,15000,15000,14990,33
20230615,133000,579916070,15000,15030,15030,15000,298
20230615,132900,575437730,15030,15030,15030,15030,599
20230615,132800,566434760,15010,15010,15010,15010,132
20230615,132700,564453440,15000,15000,15000,15000,3
20230615,132600,564408440,15000,15010,15010,15000,8
20230615,132500,564288430,15000,15000,15000,15000,14
20230615,132400,564078430,15000,15000,15000,15000,1
20230615,132300,564063430,15000,15010,15010,15000,34
20230615,132200,563553420,15010,15010,15010,15010,7
20230615,132100,563448350,15000,15010,15010,15000,18
20230615,132000,563178340,15000,15000,15020,15000,271
20230615,131900,559113160,14990,14990,14990,14990,0
20230615,131800,559113160,14990,14990,14990,14990,11
20230615,131700,558948270,14980,14980,14980,14980,0
20230615,131600,558948270,14980,14990,14990,14980,4
20230615,131500,558888340,14990,14980,14990,14980,8
20230615,131400,558768480,14980,14980,14980,14980,11
20230615,131300,558603700,14990,14990,14990,14990,3
20230615,131200,558558730,14990,14990,14990,14990,38
20230615,131100,557989110,14980,14990,14990,14980,224
20230615,131000,554631380,14990,14990,14990,14990,2
20230615,130900,554601400,14980,14980,14980,14980,2
20230615,130800,554571440,14980,14980,14980,14980,402
20230615,130700,548549480,14980,14990,14990,14980,79
20230615,130600,547365300,15000,15000,15000,15000,0
20230615,130500,547365300,15000,15000,15030,15000,243
20230615,130400,543715130,15000,15000,15000,15000,4
20230615,130300,543655130,15010,15010,15010,15010,0
20230615,130200,543655130,15010,15010,15010,15010,0
20230615,130100,543655130,15010,15010,15010,15010,0
20230615,130000,543655130,15010,15000,15010,15000,10
20230615,125900,543505070,15000,15000,15000,15000,58
20230615,125800,542635070,15000,15000,15000,15000,122
20230615,125700,540805070,15000,15010,15010,15000,5
20230615,125600,540730050,15010,15010,15010,15010,3
20230615,125500,540685020,15020,15010,15020,15010,3
20230615,125400,540639970,15010,15010,15010,15010,1
20230615,125300,540624960,15010,15010,15010,15010,0
20230615,125200,540624960,15010,15010,15020,15010,115
20230615,125100,538897840,15020,15020,15020,15020,1
20230615,125000,538882820,15000,15000,15000,15000,8
20230615,124900,538762820,15000,15010,15010,15000,103
20230615,124800,537216870,15010,15020,15020,15010,27
20230615,124700,536811400,15020,15020,15030,15020,7
20230615,124600,536706250,15020,15020,15020,15020,0
20230615,124500,536706250,15020,15020,15020,15020,0
20230615,124400,536706250,15020,15020,15020,15020,3
20230615,124300,536661190,15020,15020,15020,15020,0
20230615,124200,536661190,15020,15020,15020,15020,2
20230615,124100,536631150,15020,15020,15020,15020,0
20230615,124000,536631150,15020,15020,15020,15020,1
20230615,123900,536616130,15030,15030,15030,15030,1
20230615,123800,536601100,15030,15030,15030,15030,3
20230615,123700,536556010,15030,15030,15030,15030,70
20230615,123600,535503910,15030,15010,15040,15010,85
20230615,123500,534225930,15010,15010,15010,15010,3
20230615,123400,534180900,15000,15000,15000,15000,0
20230615,123300,534180900,15000,15010,15010,15000,6
20230615,123200,534090880,15020,15020,15020,15020,0
20230615,123100,534090880,15020,15020,15020,15020,0
20230615,123000,534090880,15020,15020,15020,15020,0
20230615,122900,534090880,15020,15020,15020,15020,1
20230615,122800,534075860,15030,15030,15030,15030,2
20230615,122700,534045800,15010,15010,15010,15010,0
20230615,122600,534045800,15010,15010,15010,15010,23
20230615,122500,533700570,15000,14990,15000,14990,57
20230615,122400,532845600,14990,14990,14990,14990,270
20230615,122300,528798300,14980,15100,15100,14980,3709
20230615,122200,473145820,15090,15090,15090,15090,3
20230615,122100,473100550,15090,15080,15090,15080,10
20230615,122000,472949660,15080,15090,15090,15080,3
20230615,121900,472904410,15090,15090,15090,15080,8
20230615,121800,472783720,15090,15090,15090,15090,17
20230615,121700,472527190,15090,15090,15090,15080,102
20230615,121600,470988040,15080,15080,15080,15080,3
20230615,121500,470942800,15090,15100,15100,15090,2
20230615,121400,470912610,15090,15090,15090,15090,0
20230615,121300,470912610,15090,15090,15090,15090,3
20230615,121200,470867340,15090,15090,15090,15090,0
20230615,121100,470867340,15090,15090,15090,15090,9
20230615,121000,470731530,15110,15110,15110,15110,1
20230615,120900,470716420,15100,15100,15100,15100,26
20230615,120800,470323820,15100,15100,15100,15100,5
20230615,120700,470248320,15100,15100,15100,15100,1
20230615,120600,470233220,15100,15100,15100,15100,0
20230615,120500,470233220,15100,15080,15100,15080,210
20230615,120400,467063660,15090,15100,15100,15070,158
20230615,120300,464679660,15070,15090,15090,15070,109
20230615,120200,463034960,15090,15090,15090,15060,130
20230615,120100,461073900,15090,15090,15090,15090,17
20230615,120000,460817370,15090,15090,15090,15070,107
20230615,115900,459202920,15100,15090,15100,15090,3
20230615,115800,459157640,15090,15090,15090,15080,214
20230615,115700,455928410,15090,15090,15090,15090,19
20230615,115600,455641700,15090,15090,15090,15070,31
20230615,115500,455174090,15090,15090,15090,15090,23
20230615,115400,454827020,15090,15090,15090,15090,13
20230615,115300,454630850,15090,15090,15090,15090,18
20230615,115200,454359230,15090,15090,15090,15090,16
20230615,115100,454117790,15080,15090,15090,15080,10
20230615,115000,453966920,15040,15040,15040,15010,238
20230615,114900,450388160,15040,15040,15040,15020,22
20230615,114800,450057380,15040,15040,15040,15010,69
20230615,114700,449021220,15040,15040,15040,15030,17
20230615,114600,448765570,15040,15040,15040,15040,17
20230615,114500,448509890,15040,15030,15040,15030,16
20230615,114400,448269310,15030,15030,15030,15010,20
20230615,114300,447968780,15030,15020,15030,15020,19
20230615,114200,447683220,15020,15030,15030,15000,127
20230615,114100,445777700,15030,15030,15030,15030,16
20230615,114000,445537220,15030,15030,15030,15010,16
20230615,113900,445296890,15030,15040,15040,15030,25
20230615,113800,444921020,15020,15040,15040,15020,236
20230615,113700,441371790,15030,15030,15030,15020,28
20230615,113600,440951030,15030,15030,15030,15020,24
20230615,113500,440590340,15010,15030,15040,15000,64
20230615,113400,439628340,14990,15040,15040,14990,111
20230615,113300,437962770,15040,15040,15040,15040,27
20230615,113200,437556690,15040,15030,15040,15030,123
20230615,113100,435706780,15030,15020,15030,15020,20
20230615,113000,435406250,15020,15000,15020,15000,89
20230615,112900,434070320,15000,15000,15010,15000,14
20230615,112800,433860310,15000,14990,15010,14990,203
20230615,112700,430817300,14990,15040,15040,14990,1118
20230615,112600,414049160,15040,15040,15040,15040,15
20230615,112500,413823560,15030,15060,15060,15000,1072
20230615,112400,397716990,15040,15080,15090,15040,891
20230615,112300,384279670,15070,15010,15080,15010,629
20230615,112200,374816350,15010,14840,15010,14770,2895
20230615,112100,331690480,14800,15010,15020,14800,2635
20230615,112000,292380960,15000,15000,15020,15000,475
20230615,111900,285255780,15000,14990,15000,14990,30
20230615,111800,284805790,14990,15000,15000,14920,19
20230615,111700,284521050,15000,14990,15010,14800,1120
20230615,111600,267804220,15010,15070,15070,15000,4680
20230615,111500,197536830,15070,15070,15070,15070,29
20230615,111400,197099800,15070,15070,15070,15070,104
20230615,111300,195532520,15070,15070,15070,15060,302
20230615,111200,190981800,15070,15100,15100,15070,90
20230615,111100,189624720,15100,15120,15120,15100,3
20230615,111000,189579380,15120,15090,15120,15080,17
20230615,110900,189322750,15090,15110,15110,15090,118
20230615,110800,187541020,15090,15090,15090,15090,0
20230615,110700,187541020,15090,15120,15120,15090,1481
20230615,110600,165169680,15130,15130,15130,15130,36
20230615,110500,164625000,15130,15140,15140,15130,460
20230615,110400,157662230,15150,15150,15150,15150,0
20230615,110300,157662230,15150,15150,15150,15150,0
20230615,110200,157662230,15150,15160,15160,15150,738
20230615,110100,146481480,15160,15160,15160,15160,22
20230615,110000,146147960,15150,15150,15160,15150,28
20230615,105900,145723750,15170,15170,15170,15170,8
20230615,105800,145602390,15150,15160,15160,15150,41
20230615,105700,144980960,15160,15160,15160,15160,645
20230615,105600,135202760,15170,15170,15170,15170,7
20230615,105500,135096570,15170,15170,15180,15170,66
20230615,105400,134095320,15180,15180,15180,15180,0
20230615,105300,134095320,15180,15180,15180,15180,0
20230615,105200,134095320,15180,15180,15180,15160,20
20230615,105100,133792040,15170,15180,15180,15170,179
20230615,105000,131076600,15180,15180,15180,15180,2
20230615,104900,131046240,15180,15180,15180,15180,270
20230615,104800,126947640,15190,15190,15190,15190,0
20230615,104700,126947640,15190,15190,15190,15190,0
20230615,104600,126947640,15190,15190,15190,15190,0
20230615,104500,126947640,15190,15190,15190,15190,0
20230615,104400,126947640,15190,15190,15190,15190,0
20230615,104300,126947640,15190,15190,15190,15190,32
20230615,104200,126461560,15190,15190,15190,15190,0
20230615,104100,126461560,15190,15190,15190,15190,0
20230615,104000,126461560,15190,15190,15190,15190,0
20230615,103900,126461560,15190,15190,15190,15190,0
20230615,103800,126461560,15190,15190,15190,15190,1
20230615,103700,126446370,15190,15190,15190,15190,42
20230615,103600,125808390,15190,15200,15210,15190,480
20230615,103500,118510630,15200,15200,15200,15200,1
20230615,103400,118495430,15200,15200,15200,15200,0
20230615,103300,118495430,15200,15200,15200,15200,1
20230615,103200,118480230,15190,15190,15190,15190,0
20230615,103100,118480230,15190,15190,15190,15190,0
20230615,103000,118480230,15190,15190,15190,15190,0
20230615,102900,118480230,15190,15190,15190,15190,0
20230615,102800,118480230,15190,15190,15190,15190,0
20230615,102700,118480230,15190,15190,15190,15190,77
20230615,102600,117310600,15190,15190,15190,15190,2
20230615,102500,117280220,15190,15190,15190,15190,1
20230615,102400,117265030,15190,15190,15190,15190,0
20230615,102300,117265030,15190,15190,15190,15190,0
20230615,102200,117265030,15190,15190,15190,15180,273
20230615,102100,113120690,15190,15190,15190,15190,0
20230615,102000,113120690,15190,15190,15190,15190,0
20230615,101900,113120690,15190,15190,15190,15190,0
20230615,101800,113120690,15190,15190,15190,15190,145
20230615,101700,110918140,15200,15200,15200,15200,50
20230615,101600,110158140,15200,15200,15200,15200,1
20230615,101500,110142940,15200,15200,15200,15200,3
20230615,101400,110097340,15200,15200,15200,15200,0
20230615,101300,110097340,15200,15200,15200,15200,0
20230615,101200,110097340,15200,15200,15200,15200,0
20230615,101100,110097340,15200,15200,15200,15200,2
20230615,101000,110066940,15190,15190,15190,15190,0
20230615,100900,110066940,15190,15190,15190,15190,0
20230615,100800,110066940,15190,15190,15190,15190,560
20230615,100700,101560540,15200,15200,15200,15200,0
20230615,100600,101560540,15200,15200,15200,15200,1
20230615,100500,101545340,15200,15200,15200,15200,0
20230615,100400,101545340,15200,15200,15200,15200,6
20230615,100300,101454140,15200,15200,15200,15200,0
20230615,100200,101454140,15200,15200,15200,15200,79
20230615,100100,100253340,15200,15200,15200,15200,10
20230615,100000,100101340,15200,15210,15210,15200,2
20230615,095900,100070930,15200,15200,15200,15200,0
20230615,095800,100070930,15200,15200,15200,15200,0
20230615,095700,100070930,15200,15200,15200,15200,0
20230615,095600,100070930,15200,15200,15200,15200,0
20230615,095500,100070930,15200,15200,15200,15200,0
20230615,095400,100070930,15200,15200,15200,15200,0
20230615,095300,100070930,15200,15210,15210,15200,45
20230615,095200,99386920,15210,15210,15210,15210,3
20230615,095100,99341290,15180,15180,15180,15180,0
20230615,095000,99341290,15180,15180,15180,15180,0
20230615,094900,99341290,15180,15180,15180,15180,0
20230615,094800,99341290,15180,15180,15180,15180,0
20230615,094700,99341290,15180,15180,15180,15180,0
20230615,094600,99341290,15180,15180,15180,15180,2
20230615,094500,99310930,15200,15200,15200,15200,0
20230615,094400,99310930,15200,15200,15200,15200,103
20230615,094300,97745330,15190,15190,15190,15190,2
20230615,094200,97714950,15180,15180,15180,15180,0
20230615,094100,97714950,15180,15180,15180,15180,31
20230615,094000,97244370,15190,15190,15190,15190,1
20230615,093900,97229180,15190,15200,15200,15180,69
20230615,093800,96181280,15210,15210,15210,15210,0
20230615,093700,96181280,15210,15180,15210,15180,383
20230615,093600,90366680,15180,15190,15190,15180,639
20230615,093500,80665610,15200,15210,15210,15200,69
20230615,093400,79616170,15210,15210,15210,15210,1
20230615,093300,79600960,15210,15210,15210,15210,2
20230615,093200,79570540,15210,15220,15220,15210,37
20230615,093100,79007760,15200,15200,15200,15200,102
20230615,093000,77457360,15200,15190,15200,15190,16
20230615,092900,77214190,15200,15190,15200,15180,282
20230615,092800,72930420,15190,15210,15220,15180,3023
20230615,092700,27020870,15210,15210,15210,15210,7
20230615,092600,26914400,15240,15250,15250,15200,352
20230615,092500,21561900,15250,15250,15250,15250,2
20230615,092400,21531400,15220,15240,15240,15220,16
20230615,092300,21287720,15240,15250,15250,15210,239
20230615,092200,17652310,15250,15250,15250,15250,11
20230615,092100,17484560,15250,15250,15250,15250,0
20230615,092000,17484560,15250,15220,15250,15210,45
20230615,091900,16799690,15220,15250,15250,15220,12
20230615,091800,16616900,15250,15250,15250,15250,1
20230615,091700,16601650,15210,15220,15220,15210,82
20230615,091600,15353690,15250,15250,15250,15250,2
20230615,091500,15323190,15210,15220,15220,15210,7
20230615,091400,15216710,15220,15210,15230,15210,159
20230615,091300,12795800,15210,15240,15240,15210,125
20230615,091200,10893210,15230,15240,15240,15230,15
20230615,091100,10664750,15230,15250,15250,15230,44
20230615,091000,9994210,15250,15250,15250,15250,1
20230615,090900,9978960,15250,15250,15250,15250,2
20230615,090800,9948460,15250,15250,15250,15250,7
20230615,090700,9841710,15270,15270,15270,15270,2
20230615,090600,9811170,15270,15270,15270,15220,168
20230615,090500,7252380,15280,15300,15310,15280,55
20230615,090400,6411460,15300,15310,15310,15300,43
20230615,090300,5753210,15310,15300,15320,15300,28
20230615,090200,5324440,15310,15310,15310,15310,1
20230615,090100,5309130,15300,15330,15330,15300,3
20230615,090000,5263200,15300,15300,15300,15300,344