KissMeData/082270/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,185900,881641720,14780,14780,14780,14780,4270
20230616,185800,881641720,14780,14780,14780,14780,0
20230616,185700,881641720,14780,14780,14780,14780,0
20230616,185600,881641720,14780,14780,14780,14780,0
20230616,185500,881641720,14780,14780,14780,14780,0
20230616,185400,881641720,14780,14780,14780,14780,0
20230616,185300,881641720,14780,14780,14780,14780,0
20230616,185200,881641720,14780,14780,14780,14780,0
20230616,185100,881641720,14780,14780,14780,14780,0
20230616,185000,881641720,14780,14780,14780,14780,0
20230616,184900,881641720,14780,14780,14780,14780,0
20230616,184800,881641720,14780,14780,14780,14780,0
20230616,184700,881641720,14780,14780,14780,14780,0
20230616,184600,881641720,14780,14780,14780,14780,0
20230616,184500,881641720,14780,14780,14780,14780,0
20230616,184400,881641720,14780,14780,14780,14780,0
20230616,184300,881641720,14780,14780,14780,14780,0
20230616,184200,881641720,14780,14780,14780,14780,0
20230616,184100,881641720,14780,14780,14780,14780,0
20230616,184000,881641720,14780,14780,14780,14780,0
20230616,183900,881641720,14780,14780,14780,14780,0
20230616,183800,881641720,14780,14780,14780,14780,0
20230616,183700,881641720,14780,14780,14780,14780,0
20230616,183600,881641720,14780,14780,14780,14780,0
20230616,183500,881641720,14780,14780,14780,14780,0
20230616,183400,881641720,14780,14780,14780,14780,0
20230616,183300,881641720,14780,14780,14780,14780,0
20230616,183200,881641720,14780,14780,14780,14780,0
20230616,183100,881641720,14780,14780,14780,14780,0
20230616,183000,881641720,14780,14780,14780,14780,0
20230616,182900,881641720,14780,14780,14780,14780,4270
20230616,182800,881641720,14780,14780,14780,14780,0
20230616,182700,881641720,14780,14780,14780,14780,0
20230616,182600,881641720,14780,14780,14780,14780,0
20230616,182500,881641720,14780,14780,14780,14780,0
20230616,182400,881641720,14780,14780,14780,14780,0
20230616,182300,881641720,14780,14780,14780,14780,0
20230616,182200,881641720,14780,14780,14780,14780,0
20230616,182100,881641720,14780,14780,14780,14780,0
20230616,182000,881641720,14780,14780,14780,14780,0
20230616,181900,881641720,14780,14780,14780,14780,0
20230616,181800,881641720,14780,14780,14780,14780,0
20230616,181700,881641720,14780,14780,14780,14780,0
20230616,181600,881641720,14780,14780,14780,14780,0
20230616,181500,881641720,14780,14780,14780,14780,0
20230616,181400,881641720,14780,14780,14780,14780,0
20230616,181300,881641720,14780,14780,14780,14780,0
20230616,181200,881641720,14780,14780,14780,14780,0
20230616,181100,881641720,14780,14780,14780,14780,0
20230616,181000,881641720,14780,14780,14780,14780,0
20230616,180900,881641720,14780,14780,14780,14780,0
20230616,180800,881641720,14780,14780,14780,14780,0
20230616,180700,881641720,14780,14780,14780,14780,0
20230616,180600,881641720,14780,14780,14780,14780,0
20230616,180500,881641720,14780,14780,14780,14780,0
20230616,180400,881641720,14780,14780,14780,14780,0
20230616,180300,881641720,14780,14780,14780,14780,0
20230616,180200,881641720,14780,14780,14780,14780,0
20230616,180100,881641720,14780,14780,14780,14780,0
20230616,180000,881641720,14780,14780,14780,14780,0
20230616,175900,881641720,14780,14780,14780,14780,4270
20230616,175800,881641720,14780,14780,14780,14780,0
20230616,175700,881641720,14780,14780,14780,14780,0
20230616,175600,881641720,14780,14780,14780,14780,0
20230616,175500,881641720,14780,14780,14780,14780,0
20230616,175400,881641720,14780,14780,14780,14780,0
20230616,175300,881641720,14780,14780,14780,14780,0
20230616,175200,881641720,14780,14780,14780,14780,0
20230616,175100,881641720,14780,14780,14780,14780,0
20230616,175000,881641720,14780,14780,14780,14780,0
20230616,174900,881641720,14780,14780,14780,14780,0
20230616,174800,881641720,14780,14780,14780,14780,0
20230616,174700,881641720,14780,14780,14780,14780,0
20230616,174600,881641720,14780,14780,14780,14780,0
20230616,174500,881641720,14780,14780,14780,14780,0
20230616,174400,881641720,14780,14780,14780,14780,0
20230616,174300,881641720,14780,14780,14780,14780,0
20230616,174200,881641720,14780,14780,14780,14780,0
20230616,174100,881641720,14780,14780,14780,14780,0
20230616,174000,881641720,14780,14780,14780,14780,0
20230616,173900,881641720,14780,14780,14780,14780,0
20230616,173800,881641720,14780,14780,14780,14780,0
20230616,173700,881641720,14780,14780,14780,14780,0
20230616,173600,881641720,14780,14780,14780,14780,0
20230616,173500,881641720,14780,14780,14780,14780,0
20230616,173400,881641720,14780,14780,14780,14780,0
20230616,173300,881641720,14780,14780,14780,14780,0
20230616,173200,881641720,14780,14780,14780,14780,0
20230616,173100,881641720,14780,14780,14780,14780,0
20230616,173000,881641720,14780,14780,14780,14780,0
20230616,172900,881641720,14780,14780,14780,14780,4270
20230616,172800,881641720,14780,14780,14780,14780,0
20230616,172700,881641720,14780,14780,14780,14780,0
20230616,172600,881641720,14780,14780,14780,14780,0
20230616,172500,881641720,14780,14780,14780,14780,0
20230616,172400,881641720,14780,14780,14780,14780,0
20230616,172300,881641720,14780,14780,14780,14780,0
20230616,172200,881641720,14780,14780,14780,14780,0
20230616,172100,881641720,14780,14780,14780,14780,0
20230616,172000,881641720,14780,14780,14780,14780,0
20230616,171900,881641720,14780,14780,14780,14780,0
20230616,171800,881641720,14780,14780,14780,14780,0
20230616,171700,881641720,14780,14780,14780,14780,0
20230616,171600,881641720,14780,14780,14780,14780,0
20230616,171500,881641720,14780,14780,14780,14780,0
20230616,171400,881641720,14780,14780,14780,14780,0
20230616,171300,881641720,14780,14780,14780,14780,0
20230616,171200,881641720,14780,14780,14780,14780,0
20230616,171100,881641720,14780,14780,14780,14780,0
20230616,171000,881641720,14780,14780,14780,14780,0
20230616,170900,881641720,14780,14780,14780,14780,0
20230616,170800,881641720,14780,14780,14780,14780,0
20230616,170700,881641720,14780,14780,14780,14780,0
20230616,170600,881641720,14780,14780,14780,14780,0
20230616,170500,881641720,14780,14780,14780,14780,0
20230616,170400,881641720,14780,14780,14780,14780,0
20230616,170300,881641720,14780,14780,14780,14780,0
20230616,170200,881641720,14780,14780,14780,14780,0
20230616,170100,881641720,14780,14780,14780,14780,0
20230616,170000,881641720,14780,14780,14780,14780,0
20230616,165900,881641720,14780,14780,14780,14780,4270
20230616,165800,881641720,14780,14780,14780,14780,0
20230616,165700,881641720,14780,14780,14780,14780,0
20230616,165600,881641720,14780,14780,14780,14780,0
20230616,165500,881641720,14780,14780,14780,14780,0
20230616,165400,881641720,14780,14780,14780,14780,0
20230616,165300,881641720,14780,14780,14780,14780,0
20230616,165200,881641720,14780,14780,14780,14780,0
20230616,165100,881641720,14780,14780,14780,14780,0
20230616,165000,881641720,14780,14780,14780,14780,0
20230616,164900,881641720,14780,14780,14780,14780,0
20230616,164800,881641720,14780,14780,14780,14780,0
20230616,164700,881641720,14780,14780,14780,14780,0
20230616,164600,881641720,14780,14780,14780,14780,0
20230616,164500,881641720,14780,14780,14780,14780,0
20230616,164400,881641720,14780,14780,14780,14780,0
20230616,164300,881641720,14780,14780,14780,14780,0
20230616,164200,881641720,14780,14780,14780,14780,0
20230616,164100,881641720,14780,14780,14780,14780,0
20230616,164000,881641720,14780,14780,14780,14780,0
20230616,163900,881641720,14780,14780,14780,14780,0
20230616,163800,881641720,14780,14780,14780,14780,0
20230616,163700,881641720,14780,14780,14780,14780,0
20230616,163600,881641720,14780,14780,14780,14780,0
20230616,163500,881641720,14780,14780,14780,14780,0
20230616,163400,881641720,14780,14780,14780,14780,0
20230616,163300,881641720,14780,14780,14780,14780,0
20230616,163200,881641720,14780,14780,14780,14780,0
20230616,163100,881641720,14780,14780,14780,14780,0
20230616,163000,881641720,14780,14780,14780,14780,0
20230616,162900,881641720,14780,14780,14780,14780,4270
20230616,162800,881641720,14780,14780,14780,14780,0
20230616,162700,881641720,14780,14780,14780,14780,0
20230616,162600,881641720,14780,14780,14780,14780,0
20230616,162500,881641720,14780,14780,14780,14780,0
20230616,162400,881641720,14780,14780,14780,14780,0
20230616,162300,881641720,14780,14780,14780,14780,0
20230616,162200,881641720,14780,14780,14780,14780,0
20230616,162100,881641720,14780,14780,14780,14780,0
20230616,162000,881641720,14780,14780,14780,14780,0
20230616,161900,881641720,14780,14780,14780,14780,0
20230616,161800,881641720,14780,14780,14780,14780,0
20230616,161700,881641720,14780,14780,14780,14780,0
20230616,161600,881641720,14780,14780,14780,14780,0
20230616,161500,881641720,14780,14780,14780,14780,0
20230616,161400,881641720,14780,14780,14780,14780,0
20230616,161300,881641720,14780,14780,14780,14780,0
20230616,161200,881641720,14780,14780,14780,14780,0
20230616,161100,881641720,14780,14780,14780,14780,0
20230616,161000,881641720,14780,14780,14780,14780,0
20230616,160900,881641720,14780,14780,14780,14780,0
20230616,160800,881641720,14780,14780,14780,14780,0
20230616,160700,881641720,14780,14780,14780,14780,0
20230616,160600,881641720,14780,14780,14780,14780,0
20230616,160500,881641720,14780,14780,14780,14780,0
20230616,160400,881641720,14780,14780,14780,14780,0
20230616,160300,881641720,14780,14780,14780,14780,0
20230616,160200,881641720,14780,14780,14780,14780,0
20230616,160100,881641720,14780,14780,14780,14780,0
20230616,160000,881641720,14780,14780,14780,14780,0
20230616,155900,881641720,14780,14780,14780,14780,4270
20230616,155800,881641720,14780,14780,14780,14780,0
20230616,155700,881641720,14780,14780,14780,14780,0
20230616,155600,881641720,14780,14780,14780,14780,0
20230616,155500,881641720,14780,14780,14780,14780,0
20230616,155400,881641720,14780,14780,14780,14780,0
20230616,155300,881641720,14780,14780,14780,14780,0
20230616,155200,881641720,14780,14780,14780,14780,0
20230616,155100,881641720,14780,14780,14780,14780,0
20230616,155000,881641720,14780,14780,14780,14780,0
20230616,154900,881641720,14780,14780,14780,14780,0
20230616,154800,881641720,14780,14780,14780,14780,0
20230616,154700,881641720,14780,14780,14780,14780,0
20230616,154600,881641720,14780,14780,14780,14780,0
20230616,154500,881641720,14780,14780,14780,14780,0
20230616,154400,881641720,14780,14780,14780,14780,0
20230616,154300,881641720,14780,14780,14780,14780,0
20230616,154200,881641720,14780,14780,14780,14780,0
20230616,154100,881641720,14780,14780,14780,14780,0
20230616,154000,881641720,14780,14780,14780,14780,0
20230616,153900,881641720,14780,14780,14780,14780,0
20230616,153800,881641720,14780,14780,14780,14780,0
20230616,153700,881641720,14780,14780,14780,14780,0
20230616,153600,881641720,14780,14780,14780,14780,0
20230616,153500,881641720,14780,14780,14780,14780,0
20230616,153400,881641720,14780,14780,14780,14780,0
20230616,153300,881641720,14780,14780,14780,14780,0
20230616,153200,881641720,14780,14780,14780,14780,0
20230616,153100,881641720,14780,14780,14780,14780,0
20230616,153000,881641720,14780,14780,14780,14780,4270
20230616,152900,818531120,14770,14770,14770,14770,0
20230616,152800,818531120,14770,14770,14770,14770,0
20230616,152700,818531120,14770,14770,14770,14770,0
20230616,152600,818531120,14770,14770,14770,14770,0
20230616,152500,818531120,14770,14770,14770,14770,0
20230616,152400,818531120,14770,14770,14770,14770,0
20230616,152300,818531120,14770,14770,14770,14770,0
20230616,152200,818531120,14770,14770,14770,14770,0
20230616,152100,818531120,14770,14770,14770,14770,0
20230616,152000,818531120,14770,14770,14770,14770,0
20230616,151900,818531120,14770,14750,14780,14750,553
20230616,151800,810368970,14760,14760,14760,14750,232
20230616,151700,806946780,14750,14760,14760,14750,192
20230616,151600,804114580,14760,14760,14760,14750,637
20230616,151500,794713640,14760,14770,14770,14750,548
20230616,151400,786625430,14770,14760,14770,14760,202
20230616,151300,783643810,14770,14770,14770,14760,599
20230616,151200,774797610,14780,14780,14780,14770,107
20230616,151100,773216350,14790,14780,14790,14780,457
20230616,151000,766461800,14780,14780,14780,14780,14
20230616,150900,766254880,14780,14780,14780,14780,7
20230616,150800,766151420,14780,14770,14780,14770,462
20230616,150700,759327470,14770,14760,14770,14760,58
20230616,150600,758471310,14770,14810,14810,14760,183
20230616,150500,755769010,14810,14780,14820,14780,186
20230616,150400,753015560,14770,14770,14770,14770,234
20230616,150300,749559380,14770,14800,14800,14770,280
20230616,150200,745420000,14800,14800,14800,14800,16
20230616,150100,745183200,14800,14800,14800,14800,8
20230616,150000,745064800,14800,14800,14800,14800,8
20230616,145900,744946400,14800,14800,14800,14800,14
20230616,145800,744739200,14800,14800,14800,14800,8
20230616,145700,744620800,14790,14780,14790,14780,174
20230616,145600,742048530,14790,14790,14790,14790,8
20230616,145500,741930210,14790,14790,14790,14790,8
20230616,145400,741811890,14790,14790,14790,14790,1
20230616,145300,741797100,14790,14790,14790,14770,340
20230616,145200,736771680,14800,14800,14800,14800,13
20230616,145100,736579280,14800,14800,14800,14800,15
20230616,145000,736357280,14800,14790,14800,14790,8
20230616,144900,736238940,14790,14790,14790,14790,98
20230616,144800,734789520,14790,14790,14790,14790,3
20230616,144700,734745150,14780,14830,14830,14780,510
20230616,144600,727205440,14830,14840,14840,14830,18
20230616,144500,726938420,14840,14840,14840,14840,8
20230616,144400,726819700,14840,14830,14840,14830,172
20230616,144300,724268760,14830,14830,14830,14830,6
20230616,144200,724179780,14780,14790,14790,14780,134
20230616,144100,722198020,14810,14810,14810,14810,3
20230616,144000,722153590,14800,14800,14800,14800,348
20230616,143900,717003190,14800,14830,14830,14800,200
20230616,143800,714042690,14840,14840,14840,14840,3
20230616,143700,713998170,14850,14840,14850,14840,817
20230616,143600,701870060,14840,14840,14840,14840,8
20230616,143500,701751340,14840,14840,14840,14840,8
20230616,143400,701632620,14840,14840,14840,14840,0
20230616,143300,701632620,14840,14840,14840,14840,3
20230616,143200,701588100,14830,14820,14830,14820,151
20230616,143100,699349440,14820,14820,14820,14820,0
20230616,143000,699349440,14820,14830,14840,14820,40
20230616,142900,698756250,14850,14850,14850,14850,8
20230616,142800,698637450,14850,14850,14850,14850,13
20230616,142700,698444400,14850,14850,14850,14850,3
20230616,142600,698399850,14850,14840,14850,14840,114
20230616,142500,696707100,14840,14820,14840,14820,400
20230616,142400,690774900,14830,14840,14840,14830,14
20230616,142300,690567250,14840,14840,14840,14840,1
20230616,142200,690552410,14810,14770,14810,14770,362
20230616,142100,685199630,14770,14770,14770,14770,20
20230616,142000,684904230,14770,14770,14770,14770,117
20230616,141900,683176140,14770,14770,14770,14770,8
20230616,141800,683057980,14770,14770,14770,14770,51
20230616,141700,682304710,14770,14770,14770,14770,460
20230616,141600,675510510,14770,14770,14770,14770,136
20230616,141500,673501790,14760,14770,14770,14760,9
20230616,141400,673368870,14770,14770,14770,14770,0
20230616,141300,673368870,14770,14770,14770,14770,10
20230616,141200,673221170,14770,14770,14770,14770,8
20230616,141100,673103010,14770,14770,14770,14770,10
20230616,141000,672955310,14770,14770,14770,14760,264
20230616,140900,669058540,14770,14770,14770,14770,8
20230616,140800,668940380,14770,14770,14770,14770,51
20230616,140700,668187110,14770,14770,14770,14760,988
20230616,140600,653599130,14780,14780,14810,14780,469
20230616,140500,646665800,14780,14780,14780,14770,2169
20230616,140400,614608600,14770,14770,14770,14770,102
20230616,140300,613102060,14780,14780,14780,14780,8
20230616,140200,612983820,14770,14780,14780,14770,17
20230616,140100,612732630,14770,14770,14780,14770,203
20230616,140000,609734230,14780,14770,14780,14770,27
20230616,135900,609335310,14770,14780,14780,14770,20
20230616,135800,609039740,14780,14780,14780,14780,0
20230616,135700,609039740,14780,14780,14780,14780,10
20230616,135600,608891940,14780,14770,14780,14770,10
20230616,135500,608744150,14770,14780,14780,14770,16
20230616,135400,608507750,14780,14780,14780,14780,8
20230616,135300,608389510,14780,14770,14780,14770,79
20230616,135200,607222600,14780,14780,14780,14780,9
20230616,135100,607089580,14780,14780,14780,14770,657
20230616,135000,597383060,14780,14780,14780,14780,5
20230616,134900,597309160,14780,14780,14780,14780,1
20230616,134800,597294380,14780,14780,14780,14780,32
20230616,134700,596821420,14790,14790,14790,14790,1
20230616,134600,596806630,14780,14810,14810,14780,1409
20230616,134500,575975420,14810,14810,14810,14810,8
20230616,134400,575856940,14810,14810,14810,14810,301
20230616,134300,571399130,14800,14810,14810,14800,45
20230616,134200,570733110,14800,14800,14800,14800,0
20230616,134100,570733110,14800,14810,14810,14800,1106
20230616,134000,554364220,14800,14800,14800,14800,115
20230616,133900,552662220,14810,14810,14810,14810,8
20230616,133800,552543740,14810,14810,14810,14810,125
20230616,133700,550692490,14810,14810,14810,14810,1
20230616,133600,550677680,14800,14810,14810,14800,329
20230616,133500,545807900,14810,14810,14810,14810,25
20230616,133400,545437650,14810,14810,14810,14810,0
20230616,133300,545437650,14810,14810,14810,14810,5
20230616,133200,545363600,14810,14810,14810,14810,824
20230616,133100,533160160,14820,14820,14820,14820,26
20230616,133000,532774840,14830,14830,14830,14830,14
20230616,132900,532567220,14830,14830,14830,14830,8
20230616,132800,532448580,14830,14830,14830,14830,9
20230616,132700,532315110,14820,14820,14820,14820,227
20230616,132600,528950970,14820,14820,14820,14820,0
20230616,132500,528950970,14820,14820,14820,14820,1
20230616,132400,528936150,14820,14820,14820,14820,437
20230616,132300,522459810,14830,14830,14830,14830,0
20230616,132200,522459810,14830,14830,14830,14830,8
20230616,132100,522341170,14830,14830,14830,14830,8
20230616,132000,522222530,14830,14830,14830,14830,3
20230616,131900,522178040,14820,14820,14820,14820,0
20230616,131800,522178040,14820,14840,14840,14820,228
20230616,131700,518798610,14840,14830,14840,14830,155
20230616,131600,516499910,14840,14840,14840,14840,18
20230616,131500,516232790,14840,14840,14840,14840,9
20230616,131400,516099230,14840,14840,14840,14840,0
20230616,131300,516099230,14840,14840,14840,14840,10
20230616,131200,515950830,14830,14830,14830,14830,15
20230616,131100,515728380,14830,14830,14830,14830,1
20230616,131000,515713550,14830,14830,14830,14830,111
20230616,130900,514067420,14830,14830,14830,14830,9
20230616,130800,513933950,14830,14830,14830,14830,15
20230616,130700,513711500,14830,14830,14830,14830,156
20230616,130600,511398020,14840,14870,14870,14840,1033
20230616,130500,496041920,14880,14880,14880,14880,0
20230616,130400,496041920,14880,14880,14880,14880,8
20230616,130300,495922880,14870,14880,14880,14870,47
20230616,130200,495223550,14880,14880,14880,14880,373
20230616,130100,489673310,14880,14870,14880,14870,76
20230616,130000,488543110,14890,14890,14890,14890,11
20230616,125900,488379320,14890,14890,14890,14890,0
20230616,125800,488379320,14890,14890,14890,14890,8
20230616,125700,488260200,14890,14890,14890,14890,0
20230616,125600,488260200,14890,14880,14890,14880,77
20230616,125500,487114370,14880,14880,14880,14880,0
20230616,125400,487114370,14880,14880,14880,14880,0
20230616,125300,487114370,14880,14880,14880,14880,381
20230616,125200,481445090,14880,14880,14880,14880,138
20230616,125100,479391650,14880,14880,14880,14880,0
20230616,125000,479391650,14880,14880,14880,14880,133
20230616,124900,477412610,14890,14890,14890,14890,0
20230616,124800,477412610,14890,14890,14890,14890,8
20230616,124700,477293490,14890,14890,14890,14890,7
20230616,124600,477189260,14880,14880,14880,14880,0
20230616,124500,477189260,14880,14880,14880,14880,80
20230616,124400,475998860,14880,14880,14880,14880,0
20230616,124300,475998860,14880,14890,14890,14880,127
20230616,124200,474109020,14890,14890,14890,14890,0
20230616,124100,474109020,14890,14890,14890,14890,8
20230616,124000,473989900,14890,14890,14890,14890,8
20230616,123900,473870780,14880,14870,14880,14870,54
20230616,123800,473067470,14870,14870,14870,14870,174
20230616,123700,470480090,14870,14860,14870,14860,15
20230616,123600,470257110,14860,14860,14860,14860,0
20230616,123500,470257110,14860,14860,14860,14860,7
20230616,123400,470153090,14860,14860,14860,14860,1
20230616,123300,470138230,14850,14870,14870,14850,507
20230616,123200,462609140,14860,14860,14860,14860,0
20230616,123100,462609140,14860,14850,14860,14850,1087
20230616,123000,446467030,14850,14850,14850,14850,3
20230616,122900,446422480,14840,14840,14840,14840,25
20230616,122800,446051480,14840,14850,14850,14840,212
20230616,122700,442905290,14850,14850,14850,14850,0
20230616,122600,442905290,14850,14850,14850,14850,8
20230616,122500,442786490,14850,14840,14850,14840,158
20230616,122400,440441690,14850,14850,14850,14850,8
20230616,122300,440322890,14850,14850,14850,14850,0
20230616,122200,440322890,14850,14850,14850,14850,2
20230616,122100,440293190,14850,14850,14850,14850,2
20230616,122000,440263490,14840,14840,14840,14840,0
20230616,121900,440263490,14840,14840,14850,14840,240
20230616,121800,436701840,14850,14850,14850,14850,8
20230616,121700,436583040,14850,14850,14850,14850,0
20230616,121600,436583040,14850,14850,14850,14850,8
20230616,121500,436464240,14850,14850,14850,14850,10
20230616,121400,436315740,14840,14840,14840,14840,0
20230616,121300,436315740,14840,14840,14840,14840,0
20230616,121200,436315740,14840,14840,14840,14840,200
20230616,121100,433347740,14850,14850,14850,14850,200
20230616,121000,430377740,14850,14850,14850,14850,7
20230616,120900,430273790,14850,14850,14850,14850,0
20230616,120800,430273790,14850,14850,14850,14850,2
20230616,120700,430244090,14850,14850,14850,14850,0
20230616,120600,430244090,14850,14850,14850,14850,10
20230616,120500,430095590,14850,14860,14860,14850,183
20230616,120400,427377960,14860,14860,14860,14860,8
20230616,120300,427259080,14860,14860,14860,14860,2
20230616,120200,427229360,14860,14860,14860,14860,42
20230616,120100,426605240,14860,14860,14860,14860,8
20230616,120000,426486360,14860,14860,14860,14860,5
20230616,115900,426412060,14860,14860,14860,14860,8
20230616,115800,426293180,14860,14860,14860,14860,7
20230616,115700,426189160,14860,14860,14860,14860,8
20230616,115600,426070280,14850,14860,14860,14850,11
20230616,115500,425906850,14860,14860,14860,14860,0
20230616,115400,425906850,14860,14850,14860,14850,20
20230616,115300,425609770,14850,14850,14850,14850,188
20230616,115200,422817970,14850,14850,14850,14850,0
20230616,115100,422817970,14850,14850,14850,14850,0
20230616,115000,422817970,14850,14850,14850,14850,0
20230616,114900,422817970,14850,14850,14850,14850,0
20230616,114800,422817970,14850,14860,14860,14850,99
20230616,114700,421347800,14860,14860,14860,14860,8
20230616,114600,421228920,14860,14860,14860,14860,8
20230616,114500,421110040,14860,14860,14860,14860,0
20230616,114400,421110040,14860,14860,14860,14860,8
20230616,114300,420991160,14850,14850,14850,14850,39
20230616,114200,420412010,14850,14850,14850,14850,1
20230616,114100,420397160,14850,14850,14850,14850,289
20230616,114000,416105510,14850,14850,14850,14850,320
20230616,113900,411353510,14850,14850,14850,14850,0
20230616,113800,411353510,14850,14850,14850,14850,0
20230616,113700,411353510,14850,14850,14850,14850,333
20230616,113600,406408460,14860,14860,14860,14860,103
20230616,113500,404877880,14860,14860,14860,14860,8
20230616,113400,404759000,14860,14860,14860,14860,10
20230616,113300,404610400,14860,14860,14860,14860,0
20230616,113200,404610400,14860,14860,14860,14860,8
20230616,113100,404491520,14860,14860,14860,14860,78
20230616,113000,403332440,14860,14860,14860,14860,2
20230616,112900,403302720,14860,14860,14860,14860,7
20230616,112800,403198700,14860,14860,14860,14860,69
20230616,112700,402173360,14860,14860,14860,14860,20
20230616,112600,401876160,14850,14850,14850,14850,505
20230616,112500,394376910,14860,14860,14860,14860,8
20230616,112400,394258030,14860,14860,14860,14860,8
20230616,112300,394139150,14860,14860,14860,14860,10
20230616,112200,393990550,14860,14860,14860,14860,8
20230616,112100,393871670,14860,14860,14860,14860,8
20230616,112000,393752790,14860,14860,14860,14860,10
20230616,111900,393604190,14860,14860,14860,14860,10
20230616,111800,393455590,14860,14860,14860,14860,0
20230616,111700,393455590,14860,14860,14860,14860,8
20230616,111600,393336710,14860,14860,14860,14860,1
20230616,111500,393321850,14860,14860,14860,14860,2
20230616,111400,393292130,14850,14860,14860,14850,23
20230616,111300,392950500,14860,14860,14860,14860,8
20230616,111200,392831620,14860,14860,14860,14860,13
20230616,111100,392638440,14860,14860,14860,14860,0
20230616,111000,392638440,14860,14860,14860,14860,8
20230616,110900,392519560,14860,14860,14860,14860,21
20230616,110800,392207500,14850,14850,14850,14850,0
20230616,110700,392207500,14850,14860,14860,14850,270
20230616,110600,388197910,14860,14860,14860,14860,10
20230616,110500,388049310,14860,14860,14860,14860,8
20230616,110400,387930430,14860,14860,14860,14860,8
20230616,110300,387811550,14860,14860,14860,14860,10
20230616,110200,387662950,14860,14860,14860,14860,8
20230616,110100,387544070,14860,14860,14860,14860,1
20230616,110000,387529210,14860,14860,14860,14860,0
20230616,105900,387529210,14860,14870,14870,14860,45
20230616,105800,386860430,14880,14860,14880,14860,72
20230616,105700,385790350,14850,14880,14880,14850,2000
20230616,105600,356081380,14880,14880,14880,14880,16
20230616,105500,355843300,14880,14870,14880,14870,2
20230616,105400,355813550,14890,14890,14890,14890,8
20230616,105300,355694430,14870,14870,14870,14870,74
20230616,105200,354594050,14860,14860,14860,14860,116
20230616,105100,352870290,14860,14860,14860,14860,21
20230616,105000,352558230,14860,14880,14880,14860,675
20230616,104900,342526830,14860,14880,14880,14860,31
20230616,104800,342065570,14880,14880,14880,14880,17
20230616,104700,341812610,14880,14880,14880,14880,6
20230616,104600,341723330,14880,14880,14880,14880,22
20230616,104500,341395970,14880,14880,14880,14880,0
20230616,104400,341395970,14880,14850,14880,14850,354
20230616,104300,336136700,14870,14870,14870,14870,50
20230616,104200,335393200,14870,14860,14870,14860,62
20230616,104100,334471750,14860,14860,14860,14860,0
20230616,104000,334471750,14860,14850,14860,14850,133
20230616,103900,332495510,14850,14850,14850,14850,7
20230616,103800,332391560,14850,14850,14850,14850,34
20230616,103700,331886660,14840,14850,14850,14840,211
20230616,103600,328753780,14860,14850,14860,14850,201
20230616,103500,325766930,14850,14880,14880,14850,707
20230616,103400,315253860,14880,14880,14880,14880,21
20230616,103300,314941380,14880,14890,14890,14880,122
20230616,103200,313125320,14880,14880,14880,14880,0
20230616,103100,313125320,14880,14880,14880,14880,53
20230616,103000,312336680,14890,14890,14890,14890,4
20230616,102900,312277120,14880,14880,14880,14880,9
20230616,102800,312143200,14880,14880,14880,14880,82
20230616,102700,310923040,14870,14870,14870,14870,40
20230616,102600,310328240,14890,14890,14890,14890,15
20230616,102500,310104890,14900,14900,14900,14900,0
20230616,102400,310104890,14900,14880,14900,14880,172
20230616,102300,307543440,14880,14880,14880,14880,7
20230616,102200,307439280,14870,14880,14880,14870,28
20230616,102100,307022650,14880,14880,14880,14880,0
20230616,102000,307022650,14880,14880,14880,14880,6
20230616,101900,306933370,14870,14860,14870,14860,162
20230616,101800,304524760,14860,14880,14880,14860,197
20230616,101700,301593650,14900,14900,14900,14900,0
20230616,101600,301593650,14900,14900,14900,14900,0
20230616,101500,301593650,14900,14900,14900,14900,88
20230616,101400,300282450,14910,14910,14910,14910,0
20230616,101300,300282450,14910,14910,14910,14910,0
20230616,101200,300282450,14910,14910,14910,14910,0
20230616,101100,300282450,14910,14910,14910,14910,0
20230616,101000,300282450,14910,14910,14910,14910,7
20230616,100900,300178080,14910,14910,14910,14910,100
20230616,100800,298687080,14910,14910,14910,14910,0
20230616,100700,298687080,14910,14910,14910,14910,6
20230616,100600,298597620,14910,14920,14940,14910,437
20230616,100500,292069560,14900,14890,14900,14890,115
20230616,100400,290356190,14890,14890,14890,14890,633
20230616,100300,280930820,14890,14890,14890,14890,46
20230616,100200,280245880,14900,14900,14900,14900,72
20230616,100100,279173080,14900,14900,14900,14900,45
20230616,100000,278502580,14910,14900,14910,14900,12
20230616,095900,278323730,14890,14890,14890,14890,48
20230616,095800,277609010,14920,14920,14920,14920,0
20230616,095700,277609010,14920,14920,14920,14920,0
20230616,095600,277609010,14920,14860,14920,14860,169
20230616,095500,275091540,14850,14850,14850,14850,6
20230616,095400,275002440,14840,14840,14850,14840,495
20230616,095300,267656340,14840,14840,14850,14830,205
20230616,095200,264614140,14830,14830,14830,14830,0
20230616,095100,264614140,14830,14850,14850,14830,899
20230616,095000,251266420,14860,14860,14860,14860,59
20230616,094900,250389680,14860,14860,14860,14860,5
20230616,094800,250315380,14860,14860,14860,14860,50
20230616,094700,249572380,14850,14860,14860,14850,435
20230616,094600,243112620,14860,14860,14860,14860,164
20230616,094500,240675580,14870,14870,14870,14870,635
20230616,094400,231233130,14870,14870,14870,14870,2
20230616,094300,231203390,14870,14870,14870,14870,33
20230616,094200,230712680,14870,14870,14870,14870,35
20230616,094100,230192230,14860,14880,14880,14860,108
20230616,094000,228586690,14880,14880,14880,14880,10
20230616,093900,228437890,14880,14880,14880,14880,0
20230616,093800,228437890,14880,14900,14900,14880,1407
20230616,093700,207485060,14900,14910,14910,14900,899
20230616,093600,194089360,14920,14940,14940,14920,17
20230616,093500,193835660,14960,14960,14960,14960,104
20230616,093400,192279820,14990,14990,14990,14990,239
20230616,093300,188697210,14960,14920,14960,14920,1035
20230616,093200,173254360,14920,14910,14920,14910,233
20230616,093100,169780260,14920,14920,14930,14920,1410
20230616,093000,148739780,14910,14900,14910,14900,202
20230616,092900,145728050,14900,14900,14900,14900,3
20230616,092800,145683350,14890,14890,14890,14890,55
20230616,092700,144864400,14890,14880,14890,14880,21
20230616,092600,144551910,14880,14880,14880,14880,0
20230616,092500,144551910,14880,14930,14930,14860,340
20230616,092400,139491270,14960,14960,14960,14960,1
20230616,092300,139476310,14960,14960,14960,14960,50
20230616,092200,138728310,15000,14920,15000,14920,223
20230616,092100,135393580,14920,14910,14920,14910,74
20230616,092000,134289740,14920,14910,14920,14910,14
20230616,091900,134080940,14910,14930,14950,14910,45
20230616,091800,133409520,14930,14890,14930,14890,657
20230616,091700,123613740,14890,14830,14890,14830,410
20230616,091600,117523210,14820,14790,14820,14790,667
20230616,091500,107646320,14790,14790,14790,14790,337
20230616,091400,102662090,14770,14790,14790,14770,72
20230616,091300,101598510,14780,14780,14780,14780,0
20230616,091200,101598510,14780,14780,14780,14780,50
20230616,091100,100859510,14770,14770,14770,14770,0
20230616,091000,100859510,14770,14850,14850,14770,401
20230616,090900,94929380,14850,14850,14850,14850,72
20230616,090800,93860180,14830,14820,14830,14820,39
20230616,090700,93281860,14820,14860,14860,14820,900
20230616,090600,79941850,14880,14840,14880,14750,1551
20230616,090500,56965400,14750,14810,14810,14750,552
20230616,090400,48804560,14810,14760,14810,14730,1198
20230616,090300,31121040,14800,14820,14820,14780,228
20230616,090200,27747090,14860,14870,14870,14810,257
20230616,090100,23933120,14870,14840,15020,14820,455
20230616,090000,17179810,15020,14810,15020,14810,1160