KissMeData/086670/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,183600,915477850,14930,14930,14930,14930,2825
20230615,183500,915477850,14930,14930,14930,14930,0
20230615,183400,915477850,14930,14930,14930,14930,0
20230615,183300,915477850,14930,14930,14930,14930,0
20230615,183200,915477850,14930,14930,14930,14930,0
20230615,183100,915477850,14930,14930,14930,14930,0
20230615,183000,915477850,14930,14930,14930,14930,0
20230615,182900,915477850,14930,14930,14930,14930,0
20230615,182800,915477850,14930,14930,14930,14930,0
20230615,182700,915477850,14930,14930,14930,14930,0
20230615,182600,915477850,14930,14930,14930,14930,0
20230615,182500,915477850,14930,14930,14930,14930,0
20230615,182400,915477850,14930,14930,14930,14930,0
20230615,182300,915477850,14930,14930,14930,14930,0
20230615,182200,915477850,14930,14930,14930,14930,0
20230615,182100,915477850,14930,14930,14930,14930,0
20230615,182000,915477850,14930,14930,14930,14930,0
20230615,181900,915477850,14930,14930,14930,14930,0
20230615,181800,915477850,14930,14930,14930,14930,0
20230615,181700,915477850,14930,14930,14930,14930,0
20230615,181600,915477850,14930,14930,14930,14930,0
20230615,181500,915477850,14930,14930,14930,14930,0
20230615,181400,915477850,14930,14930,14930,14930,0
20230615,181300,915477850,14930,14930,14930,14930,0
20230615,181200,915477850,14930,14930,14930,14930,0
20230615,181100,915477850,14930,14930,14930,14930,0
20230615,181000,915477850,14930,14930,14930,14930,0
20230615,180900,915477850,14930,14930,14930,14930,0
20230615,180800,915477850,14930,14930,14930,14930,0
20230615,180700,915477850,14930,14930,14930,14930,0
20230615,180600,915477850,14930,14930,14930,14930,2825
20230615,180500,915477850,14930,14930,14930,14930,0
20230615,180400,915477850,14930,14930,14930,14930,0
20230615,180300,915477850,14930,14930,14930,14930,0
20230615,180200,915477850,14930,14930,14930,14930,0
20230615,180100,915477850,14930,14930,14930,14930,0
20230615,180000,915477850,14930,14930,14930,14930,0
20230615,175900,915477850,14930,14930,14930,14930,0
20230615,175800,915477850,14930,14930,14930,14930,0
20230615,175700,915477850,14930,14930,14930,14930,0
20230615,175600,915477850,14930,14930,14930,14930,0
20230615,175500,915477850,14930,14930,14930,14930,0
20230615,175400,915477850,14930,14930,14930,14930,0
20230615,175300,915477850,14930,14930,14930,14930,0
20230615,175200,915477850,14930,14930,14930,14930,0
20230615,175100,915477850,14930,14930,14930,14930,0
20230615,175000,915477850,14930,14930,14930,14930,0
20230615,174900,915477850,14930,14930,14930,14930,0
20230615,174800,915477850,14930,14930,14930,14930,0
20230615,174700,915477850,14930,14930,14930,14930,0
20230615,174600,915477850,14930,14930,14930,14930,0
20230615,174500,915477850,14930,14930,14930,14930,0
20230615,174400,915477850,14930,14930,14930,14930,0
20230615,174300,915477850,14930,14930,14930,14930,0
20230615,174200,915477850,14930,14930,14930,14930,0
20230615,174100,915477850,14930,14930,14930,14930,0
20230615,174000,915477850,14930,14930,14930,14930,0
20230615,173900,915477850,14930,14930,14930,14930,0
20230615,173800,915477850,14930,14930,14930,14930,0
20230615,173700,915477850,14930,14930,14930,14930,0
20230615,173600,915477850,14930,14930,14930,14930,2825
20230615,173500,915477850,14930,14930,14930,14930,0
20230615,173400,915477850,14930,14930,14930,14930,0
20230615,173300,915477850,14930,14930,14930,14930,0
20230615,173200,915477850,14930,14930,14930,14930,0
20230615,173100,915477850,14930,14930,14930,14930,0
20230615,173000,915477850,14930,14930,14930,14930,0
20230615,172900,915477850,14930,14930,14930,14930,0
20230615,172800,915477850,14930,14930,14930,14930,0
20230615,172700,915477850,14930,14930,14930,14930,0
20230615,172600,915477850,14930,14930,14930,14930,0
20230615,172500,915477850,14930,14930,14930,14930,0
20230615,172400,915477850,14930,14930,14930,14930,0
20230615,172300,915477850,14930,14930,14930,14930,0
20230615,172200,915477850,14930,14930,14930,14930,0
20230615,172100,915477850,14930,14930,14930,14930,0
20230615,172000,915477850,14930,14930,14930,14930,0
20230615,171900,915477850,14930,14930,14930,14930,0
20230615,171800,915477850,14930,14930,14930,14930,0
20230615,171700,915477850,14930,14930,14930,14930,0
20230615,171600,915477850,14930,14930,14930,14930,0
20230615,171500,915477850,14930,14930,14930,14930,0
20230615,171400,915477850,14930,14930,14930,14930,0
20230615,171300,915477850,14930,14930,14930,14930,0
20230615,171200,915477850,14930,14930,14930,14930,0
20230615,171100,915477850,14930,14930,14930,14930,0
20230615,171000,915477850,14930,14930,14930,14930,0
20230615,170900,915477850,14930,14930,14930,14930,0
20230615,170800,915477850,14930,14930,14930,14930,0
20230615,170700,915477850,14930,14930,14930,14930,0
20230615,170600,915477850,14930,14930,14930,14930,2825
20230615,170500,915477850,14930,14930,14930,14930,0
20230615,170400,915477850,14930,14930,14930,14930,0
20230615,170300,915477850,14930,14930,14930,14930,0
20230615,170200,915477850,14930,14930,14930,14930,0
20230615,170100,915477850,14930,14930,14930,14930,0
20230615,170000,915477850,14930,14930,14930,14930,0
20230615,165900,915477850,14930,14930,14930,14930,0
20230615,165800,915477850,14930,14930,14930,14930,0
20230615,165700,915477850,14930,14930,14930,14930,0
20230615,165600,915477850,14930,14930,14930,14930,0
20230615,165500,915477850,14930,14930,14930,14930,0
20230615,165400,915477850,14930,14930,14930,14930,0
20230615,165300,915477850,14930,14930,14930,14930,0
20230615,165200,915477850,14930,14930,14930,14930,0
20230615,165100,915477850,14930,14930,14930,14930,0
20230615,165000,915477850,14930,14930,14930,14930,0
20230615,164900,915477850,14930,14930,14930,14930,0
20230615,164800,915477850,14930,14930,14930,14930,0
20230615,164700,915477850,14930,14930,14930,14930,0
20230615,164600,915477850,14930,14930,14930,14930,0
20230615,164500,915477850,14930,14930,14930,14930,0
20230615,164400,915477850,14930,14930,14930,14930,0
20230615,164300,915477850,14930,14930,14930,14930,0
20230615,164200,915477850,14930,14930,14930,14930,0
20230615,164100,915477850,14930,14930,14930,14930,0
20230615,164000,915477850,14930,14930,14930,14930,0
20230615,163900,915477850,14930,14930,14930,14930,0
20230615,163800,915477850,14930,14930,14930,14930,0
20230615,163700,915477850,14930,14930,14930,14930,0
20230615,163600,915477850,14930,14930,14930,14930,2825
20230615,163500,915477850,14930,14930,14930,14930,0
20230615,163400,915477850,14930,14930,14930,14930,0
20230615,163300,915477850,14930,14930,14930,14930,0
20230615,163200,915477850,14930,14930,14930,14930,0
20230615,163100,915477850,14930,14930,14930,14930,0
20230615,163000,915477850,14930,14930,14930,14930,0
20230615,162900,915477850,14930,14930,14930,14930,0
20230615,162800,915477850,14930,14930,14930,14930,0
20230615,162700,915477850,14930,14930,14930,14930,0
20230615,162600,915477850,14930,14930,14930,14930,0
20230615,162500,915477850,14930,14930,14930,14930,0
20230615,162400,915477850,14930,14930,14930,14930,0
20230615,162300,915477850,14930,14930,14930,14930,0
20230615,162200,915477850,14930,14930,14930,14930,0
20230615,162100,915477850,14930,14930,14930,14930,0
20230615,162000,915477850,14930,14930,14930,14930,0
20230615,161900,915477850,14930,14930,14930,14930,0
20230615,161800,915477850,14930,14930,14930,14930,0
20230615,161700,915477850,14930,14930,14930,14930,0
20230615,161600,915477850,14930,14930,14930,14930,0
20230615,161500,915477850,14930,14930,14930,14930,0
20230615,161400,915477850,14930,14930,14930,14930,0
20230615,161300,915477850,14930,14930,14930,14930,0
20230615,161200,915477850,14930,14930,14930,14930,0
20230615,161100,915477850,14930,14930,14930,14930,0
20230615,161000,915477850,14930,14930,14930,14930,0
20230615,160900,915477850,14930,14930,14930,14930,0
20230615,160800,915477850,14930,14930,14930,14930,0
20230615,160700,915477850,14930,14930,14930,14930,0
20230615,160600,915477850,14930,14930,14930,14930,2825
20230615,160500,915477850,14930,14930,14930,14930,0
20230615,160400,915477850,14930,14930,14930,14930,0
20230615,160300,915477850,14930,14930,14930,14930,0
20230615,160200,915477850,14930,14930,14930,14930,0
20230615,160100,915477850,14930,14930,14930,14930,0
20230615,160000,915477850,14930,14930,14930,14930,0
20230615,155900,915477850,14930,14930,14930,14930,0
20230615,155800,915477850,14930,14930,14930,14930,0
20230615,155700,915477850,14930,14930,14930,14930,0
20230615,155600,915477850,14930,14930,14930,14930,0
20230615,155500,915477850,14930,14930,14930,14930,0
20230615,155400,915477850,14930,14930,14930,14930,0
20230615,155300,915477850,14930,14930,14930,14930,0
20230615,155200,915477850,14930,14930,14930,14930,0
20230615,155100,915477850,14930,14930,14930,14930,0
20230615,155000,915477850,14930,14930,14930,14930,0
20230615,154900,915477850,14930,14930,14930,14930,0
20230615,154800,915477850,14930,14930,14930,14930,0
20230615,154700,915477850,14930,14930,14930,14930,0
20230615,154600,915477850,14930,14930,14930,14930,0
20230615,154500,915477850,14930,14930,14930,14930,0
20230615,154400,915477850,14930,14930,14930,14930,0
20230615,154300,915477850,14930,14930,14930,14930,0
20230615,154200,915477850,14930,14930,14930,14930,0
20230615,154100,915477850,14930,14930,14930,14930,0
20230615,154000,915477850,14930,14930,14930,14930,0
20230615,153900,915477850,14930,14930,14930,14930,0
20230615,153800,915477850,14930,14930,14930,14930,0
20230615,153700,915477850,14930,14930,14930,14930,0
20230615,153600,915477850,14930,14930,14930,14930,2825
20230615,153500,915477850,14930,14930,14930,14930,0
20230615,153400,915477850,14930,14930,14930,14930,0
20230615,153300,915477850,14930,14930,14930,14930,0
20230615,153200,915477850,14930,14930,14930,14930,0
20230615,153100,915477850,14930,14930,14930,14930,0
20230615,153000,915477850,14930,14930,14930,14930,2825
20230615,152900,873300600,14910,14910,14910,14910,0
20230615,152800,873300600,14910,14910,14910,14910,0
20230615,152700,873300600,14910,14910,14910,14910,0
20230615,152600,873300600,14910,14910,14910,14910,0
20230615,152500,873300600,14910,14910,14910,14910,0
20230615,152400,873300600,14910,14910,14910,14910,0
20230615,152300,873300600,14910,14910,14910,14910,0
20230615,152200,873300600,14910,14910,14910,14910,0
20230615,152100,873300600,14910,14910,14910,14910,0
20230615,152000,873300600,14910,14910,14910,14910,0
20230615,151900,873300600,14910,14900,14910,14890,292
20230615,151800,868950490,14910,14920,14920,14910,223
20230615,151700,865624930,14920,14920,14920,14910,750
20230615,151600,854440330,14920,14910,14920,14900,232
20230615,151500,850980600,14910,14890,14910,14890,81
20230615,151400,849772910,14910,14880,14910,14880,889
20230615,151300,836535080,14880,14870,14880,14870,383
20230615,151200,830839390,14870,14860,14870,14860,655
20230615,151100,821104090,14860,14850,14860,14850,670
20230615,151000,811152890,14860,14860,14860,14860,50
20230615,150900,810409890,14860,14850,14860,14850,223
20230615,150800,807098320,14850,14830,14850,14830,6
20230615,150700,807009240,14830,14830,14830,14830,20
20230615,150600,806712640,14820,14830,14830,14820,505
20230615,150500,799225540,14830,14830,14830,14830,30
20230615,150400,798780640,14830,14840,14840,14830,225
20230615,150300,795443870,14860,14860,14860,14860,0
20230615,150200,795443870,14860,14860,14860,14860,2
20230615,150100,795414150,14880,14830,14880,14830,38
20230615,150000,794849060,14830,14850,14880,14830,1273
20230615,145900,775966700,14860,14880,14880,14840,2625
20230615,145800,736973420,14880,14880,14880,14880,1
20230615,145700,736958540,14880,14880,14880,14880,0
20230615,145600,736958540,14880,14880,14880,14880,8
20230615,145500,736839500,14880,14880,14880,14880,4
20230615,145400,736779980,14880,14880,14880,14880,49
20230615,145300,736050860,14880,14880,14890,14880,110
20230615,145200,734412980,14880,14860,14880,14850,854
20230615,145100,721715230,14850,14860,14860,14850,52
20230615,145000,720942520,14860,14850,14860,14850,8
20230615,144900,720823650,14860,14860,14860,14860,2
20230615,144800,720793930,14860,14850,14860,14850,600
20230615,144700,711881930,14850,14850,14850,14850,274
20230615,144600,707813030,14850,14840,14850,14840,102
20230615,144500,706299150,14840,14840,14840,14840,0
20230615,144400,706299150,14840,14840,14840,14840,31
20230615,144300,705839110,14840,14830,14840,14830,40
20230615,144200,705245520,14840,14850,14850,14840,80
20230615,144100,704058000,14850,14840,14850,14840,982
20230615,144000,689485080,14850,14840,14850,14840,182
20230615,143900,686783880,14830,14840,14840,14830,68
20230615,143800,685774770,14840,14830,14840,14790,229
20230615,143700,682381260,14830,14830,14840,14830,70
20230615,143600,681343140,14840,14830,14840,14830,282
20230615,143500,677160580,14830,14800,14830,14790,679
20230615,143400,667111180,14800,14780,14800,14780,316
20230615,143300,662440350,14770,14720,14770,14720,2470
20230615,143200,626009180,14720,14710,14720,14710,31
20230615,143100,625553160,14710,14710,14710,14710,0
20230615,143000,625553160,14710,14700,14710,14700,866
20230615,142900,612814320,14710,14700,14710,14700,12
20230615,142800,612637900,14690,14690,14690,14690,100
20230615,142700,611168900,14690,14690,14690,14690,0
20230615,142600,611168900,14690,14710,14710,14690,6
20230615,142500,611080730,14710,14710,14710,14710,2
20230615,142400,611051310,14710,14700,14710,14700,177
20230615,142300,608449370,14710,14710,14710,14710,2
20230615,142200,608419950,14700,14700,14700,14700,0
20230615,142100,608419950,14700,14700,14700,14700,30
20230615,142000,607978950,14700,14700,14700,14700,16
20230615,141900,607743750,14700,14700,14700,14700,2
20230615,141800,607714350,14700,14710,14710,14700,5
20230615,141700,607640830,14710,14710,14710,14710,3
20230615,141600,607596700,14710,14710,14710,14710,2
20230615,141500,607567280,14710,14710,14710,14710,354
20230615,141400,602359940,14710,14710,14710,14710,0
20230615,141300,602359940,14710,14710,14710,14710,0
20230615,141200,602359940,14710,14660,14710,14660,4
20230615,141100,602301150,14660,14700,14710,14660,388
20230615,141000,596609630,14700,14700,14700,14690,33
20230615,140900,596124540,14700,14700,14700,14700,0
20230615,140800,596124540,14700,14700,14700,14700,51
20230615,140700,595374840,14700,14700,14700,14700,2
20230615,140600,595345440,14700,14700,14700,14700,5
20230615,140500,595271940,14690,14690,14690,14690,33
20230615,140400,594787170,14700,14700,14700,14700,100
20230615,140300,593317170,14700,14700,14700,14700,2
20230615,140200,593287770,14700,14690,14700,14690,2
20230615,140100,593258380,14700,14700,14700,14700,11
20230615,140000,593096680,14700,14690,14700,14690,3
20230615,135900,593052590,14700,14700,14700,14700,1
20230615,135800,593037890,14700,14700,14700,14690,5
20230615,135700,592964400,14700,14700,14700,14700,5
20230615,135600,592890900,14700,14690,14700,14690,153
20230615,135500,590641960,14670,14670,14670,14670,86
20230615,135400,589380340,14680,14680,14680,14680,1
20230615,135300,589365660,14680,14680,14680,14680,0
20230615,135200,589365660,14680,14680,14680,14680,39
20230615,135100,588793140,14690,14690,14690,14690,2
20230615,135000,588763760,14690,14690,14690,14690,1
20230615,134900,588749070,14690,14690,14690,14680,270
20230615,134800,584783410,14690,14690,14690,14690,101
20230615,134700,583299720,14670,14680,14680,14670,117
20230615,134600,581582560,14680,14680,14680,14680,23
20230615,134500,581244920,14690,14690,14690,14690,82
20230615,134400,580040340,14700,14700,14700,14700,6
20230615,134300,579952140,14700,14700,14700,14700,0
20230615,134200,579952140,14700,14680,14700,14680,81
20230615,134100,578763040,14700,14690,14700,14680,1184
20230615,134000,561380070,14690,14690,14690,14690,106
20230615,133900,559822930,14690,14690,14690,14690,2
20230615,133800,559793550,14680,14690,14690,14680,41
20230615,133700,559191660,14690,14690,14690,14680,18
20230615,133600,558927250,14690,14690,14690,14690,1
20230615,133500,558912560,14690,14690,14690,14690,1
20230615,133400,558897870,14690,14670,14690,14670,141
20230615,133300,556829380,14660,14660,14660,14660,13
20230615,133200,556638800,14670,14660,14670,14660,94
20230615,133100,555260120,14650,14650,14650,14650,18
20230615,133000,554996420,14620,14650,14650,14610,3
20230615,132900,554952540,14660,14660,14670,14660,3
20230615,132800,554908550,14570,14570,14570,14570,74
20230615,132700,553830370,14550,14590,14680,14550,2482
20230615,132600,517679210,14590,14650,14650,14590,3500
20230615,132500,466575800,14620,14620,14620,14620,0
20230615,132400,466575800,14620,14700,14700,14620,56
20230615,132300,465756750,14640,14650,14650,14630,748
20230615,132200,454801450,14660,14660,14660,14650,162
20230615,132100,452427950,14660,14680,14690,14650,364
20230615,132000,447093900,14650,14700,14710,14650,1051
20230615,131900,431647960,14710,14710,14710,14710,70
20230615,131800,430618260,14700,14710,14710,14700,13
20230615,131700,430427130,14720,14720,14720,14720,3
20230615,131600,430382970,14720,14720,14720,14720,15
20230615,131500,430162170,14730,14730,14730,14690,2369
20230615,131400,395361020,14710,14710,14710,14710,46
20230615,131300,394684360,14710,14700,14710,14700,351
20230615,131200,389522600,14700,14690,14700,14690,761
20230615,131100,378336630,14690,14690,14690,14690,0
20230615,131000,378336630,14690,14690,14690,14690,4
20230615,130900,378277870,14690,14690,14690,14690,34
20230615,130800,377778410,14690,14690,14690,14690,2
20230615,130700,377749030,14680,14680,14680,14680,21
20230615,130600,377440750,14690,14690,14690,14690,12
20230615,130500,377264470,14690,14690,14690,14690,4
20230615,130400,377205710,14680,14670,14680,14670,86
20230615,130300,375943240,14680,14680,14680,14680,0
20230615,130200,375943240,14680,14680,14680,14680,0
20230615,130100,375943240,14680,14680,14680,14680,0
20230615,130000,375943240,14680,14660,14680,14660,13
20230615,125900,375752450,14650,14640,14650,14640,218
20230615,125800,372560850,14640,14630,14640,14630,758
20230615,125700,361468710,14630,14620,14630,14620,89
20230615,125600,360167500,14620,14610,14620,14610,5
20230615,125500,360094410,14610,14620,14620,14610,85
20230615,125400,358852510,14620,14620,14620,14620,12
20230615,125300,358677070,14610,14610,14610,14610,0
20230615,125200,358677070,14610,14610,14610,14610,0
20230615,125100,358677070,14610,14620,14620,14610,90
20230615,125000,357361770,14620,14620,14620,14620,34
20230615,124900,356864690,14620,14620,14620,14620,2
20230615,124800,356835450,14620,14620,14620,14620,3
20230615,124700,356791590,14610,14620,14620,14610,35
20230615,124600,356280200,14620,14620,14620,14620,1
20230615,124500,356265580,14620,14620,14620,14620,0
20230615,124400,356265580,14620,14620,14620,14620,0
20230615,124300,356265580,14620,14620,14620,14620,1
20230615,124200,356250960,14620,14620,14620,14620,1
20230615,124100,356236340,14620,14620,14620,14620,8
20230615,124000,356119380,14620,14620,14620,14620,1
20230615,123900,356104760,14620,14620,14620,14610,3
20230615,123800,356060910,14620,14600,14620,14600,1085
20230615,123700,340219850,14600,14600,14600,14600,658
20230615,123600,330613050,14600,14600,14600,14600,2
20230615,123500,330583850,14600,14600,14600,14590,69
20230615,123400,329577100,14600,14600,14600,14600,2
20230615,123300,329547900,14600,14600,14600,14600,1
20230615,123200,329533300,14600,14600,14600,14600,10
20230615,123100,329387300,14600,14590,14600,14590,2
20230615,123000,329358110,14600,14600,14600,14590,5
20230615,122900,329285130,14600,14600,14600,14600,1
20230615,122800,329270530,14600,14600,14600,14600,5
20230615,122700,329197530,14600,14600,14600,14600,1
20230615,122600,329182930,14600,14600,14600,14600,5
20230615,122500,329109930,14600,14600,14600,14600,11
20230615,122400,328949330,14600,14600,14600,14600,6
20230615,122300,328861730,14600,14600,14600,14600,2
20230615,122200,328832530,14590,14600,14600,14590,52
20230615,122100,328073340,14600,14600,14600,14600,3
20230615,122000,328029540,14600,14600,14600,14590,589
20230615,121900,319430280,14600,14600,14600,14600,46
20230615,121800,318758680,14600,14600,14600,14600,0
20230615,121700,318758680,14600,14600,14600,14600,3
20230615,121600,318714880,14580,14590,14590,14580,40
20230615,121500,318131570,14600,14600,14600,14600,8
20230615,121400,318014770,14590,14620,14620,14590,27
20230615,121300,317620800,14590,14620,14620,14590,503
20230615,121200,310280590,14610,14620,14620,14610,2
20230615,121100,310251360,14580,14580,14580,14580,0
20230615,121000,310251360,14580,14600,14600,14580,817
20230615,120900,298335430,14620,14620,14620,14620,0
20230615,120800,298335430,14620,14620,14620,14620,0
20230615,120700,298335430,14620,14620,14620,14620,1
20230615,120600,298320810,14620,14610,14620,14610,2
20230615,120500,298291580,14610,14600,14610,14600,326
20230615,120400,293531970,14600,14600,14600,14600,3
20230615,120300,293488170,14600,14600,14600,14600,3
20230615,120200,293444370,14590,14590,14590,14590,3
20230615,120100,293400600,14600,14600,14600,14600,1
20230615,120000,293386000,14590,14590,14590,14590,3
20230615,115900,293342230,14600,14600,14600,14600,27
20230615,115800,292948030,14600,14600,14600,14590,28
20230615,115700,292539240,14600,14600,14600,14600,1
20230615,115600,292524640,14600,14600,14600,14600,2
20230615,115500,292495440,14600,14600,14600,14600,6
20230615,115400,292407840,14600,14600,14600,14600,3
20230615,115300,292364040,14600,14600,14600,14600,0
20230615,115200,292364040,14600,14600,14600,14600,1
20230615,115100,292349440,14580,14590,14590,14580,10
20230615,115000,292203630,14600,14590,14600,14590,7
20230615,114900,292101490,14590,14600,14600,14590,231
20230615,114800,288728900,14600,14600,14600,14600,114
20230615,114700,287064500,14600,14610,14620,14600,185
20230615,114600,284363370,14600,14600,14600,14580,293
20230615,114500,280087610,14590,14590,14590,14590,1
20230615,114400,280073020,14600,14610,14610,14580,123
20230615,114300,278279360,14620,14620,14620,14620,3
20230615,114200,278235500,14600,14600,14600,14600,15
20230615,114100,278016500,14590,14600,14600,14590,56
20230615,114000,277198910,14600,14600,14600,14600,11
20230615,113900,277038310,14610,14610,14610,14610,190
20230615,113800,274262410,14620,14620,14620,14620,1
20230615,113700,274247790,14600,14620,14620,14600,702
20230615,113600,263998430,14620,14580,14620,14580,107
20230615,113500,262438130,14600,14600,14600,14580,155
20230615,113400,260177640,14600,14600,14600,14600,1
20230615,113300,260163040,14590,14600,14600,14590,30
20230615,113200,259725060,14600,14630,14630,14600,173
20230615,113100,257197390,14630,14630,14630,14630,15
20230615,113000,256977940,14640,14640,14640,14640,3
20230615,112900,256934020,14640,14640,14640,14640,2
20230615,112800,256904740,14640,14640,14640,14630,30
20230615,112700,256465790,14640,14640,14640,14640,0
20230615,112600,256465790,14640,14640,14640,14640,21
20230615,112500,256158350,14640,14640,14640,14640,1
20230615,112400,256143710,14650,14650,14650,14650,1
20230615,112300,256129060,14650,14650,14650,14650,0
20230615,112200,256129060,14650,14650,14650,14650,3
20230615,112100,256085110,14650,14650,14650,14650,2
20230615,112000,256055810,14650,14650,14650,14650,4
20230615,111900,255997210,14650,14650,14650,14650,1
20230615,111800,255982560,14610,14610,14610,14610,0
20230615,111700,255982560,14610,14610,14610,14610,0
20230615,111600,255982560,14610,14610,14610,14600,1026
20230615,111500,240998400,14660,14640,14660,14620,308
20230615,111400,236494860,14650,14660,14660,14650,6
20230615,111300,236406940,14640,14660,14660,14640,219
20230615,111200,233200620,14670,14670,14670,14670,1
20230615,111100,233185950,14650,14650,14650,14650,1
20230615,111000,233171300,14670,14650,14670,14640,10
20230615,110900,233024850,14670,14670,14670,14670,37
20230615,110800,232482060,14680,14680,14680,14680,1
20230615,110700,232467380,14680,14680,14680,14680,0
20230615,110600,232467380,14680,14680,14680,14680,0
20230615,110500,232467380,14680,14680,14680,14680,0
20230615,110400,232467380,14680,14650,14680,14610,1361
20230615,110300,212551700,14650,14670,14680,14650,563
20230615,110200,204300130,14670,14720,14720,14670,486
20230615,110100,197167770,14690,14710,14710,14690,900
20230615,110000,183946540,14700,14720,14720,14690,10
20230615,105900,183799530,14710,14700,14710,14700,280
20230615,105800,179683520,14710,14730,14730,14710,508
20230615,105700,172210300,14730,14720,14730,14720,18
20230615,105600,171945240,14710,14730,14730,14710,4
20230615,105500,171886360,14720,14730,14730,14720,382
20230615,105400,166263310,14740,14740,14740,14740,4
20230615,105300,166204350,14740,14730,14740,14720,113
20230615,105200,164540770,14730,14730,14730,14730,57
20230615,105100,163701160,14730,14730,14730,14730,1
20230615,105000,163686430,14730,14730,14730,14730,1000
20230615,104900,148956430,14730,14730,14730,14730,0
20230615,104800,148956430,14730,14730,14730,14720,346
20230615,104700,143863240,14740,14730,14740,14730,6
20230615,104600,143774850,14730,14740,14740,14730,117
20230615,104500,142051330,14740,14740,14740,14740,2
20230615,104400,142021850,14740,14730,14740,14730,3
20230615,104300,141977640,14730,14730,14730,14730,1
20230615,104200,141962910,14720,14720,14720,14720,0
20230615,104100,141962910,14720,14720,14720,14720,0
20230615,104000,141962910,14720,14740,14740,14720,10
20230615,103900,141815610,14740,14740,14740,14740,2
20230615,103800,141786130,14740,14740,14740,14730,104
20230615,103700,140254160,14740,14730,14740,14730,27
20230615,103600,139856250,14730,14740,14740,14730,5
20230615,103500,139782580,14740,14730,14740,14730,2
20230615,103400,139753110,14740,14740,14740,14740,5
20230615,103300,139679410,14740,14740,14740,14740,3
20230615,103200,139635190,14720,14720,14720,14720,14
20230615,103100,139429110,14740,14730,14740,14720,7
20230615,103000,139326000,14730,14710,14730,14710,106
20230615,102900,137766690,14710,14730,14730,14710,437
20230615,102800,131337040,14730,14740,14740,14730,16
20230615,102700,131101340,14760,14760,14760,14760,0
20230615,102600,131101340,14760,14720,14760,14710,139
20230615,102500,129056150,14710,14720,14720,14710,178
20230615,102400,126437090,14720,14720,14720,14720,493
20230615,102300,119180130,14720,14750,14750,14720,330
20230615,102200,114319900,14770,14770,14770,14770,0
20230615,102100,114319900,14770,14730,14770,14730,324
20230615,102000,109547300,14740,14770,14770,14740,848
20230615,101900,97034370,14770,14770,14770,14770,42
20230615,101800,96414030,14770,14790,14800,14770,56
20230615,101700,95586600,14800,14800,14800,14800,3
20230615,101600,95542200,14800,14800,14800,14800,1
20230615,101500,95527400,14800,14800,14800,14800,5
20230615,101400,95453400,14800,14800,14800,14800,1
20230615,101300,95438600,14800,14800,14800,14800,0
20230615,101200,95438600,14800,14800,14800,14800,2
20230615,101100,95409000,14800,14800,14800,14800,0
20230615,101000,95409000,14800,14810,14810,14800,3
20230615,100900,95364590,14810,14810,14810,14810,1
20230615,100800,95349780,14750,14760,14760,14750,295
20230615,100700,90996480,14770,14820,14820,14770,154
20230615,100600,88721850,14780,14780,14780,14780,63
20230615,100500,87790710,14820,14820,14820,14820,1
20230615,100400,87775890,14800,14820,14820,14800,2
20230615,100300,87746270,14770,14790,14790,14770,300
20230615,100200,83314170,14810,14820,14820,14810,3
20230615,100100,83269720,14810,14810,14810,14810,0
20230615,100000,83269720,14810,14820,14820,14790,44
20230615,095900,82618860,14790,14790,14790,14790,0
20230615,095800,82618860,14790,14790,14790,14790,1
20230615,095700,82604070,14780,14780,14820,14780,68
20230615,095600,81598990,14820,14820,14820,14820,0
20230615,095500,81598990,14820,14820,14820,14820,12
20230615,095400,81421150,14820,14800,14820,14780,7
20230615,095300,81317490,14830,14810,14830,14780,403
20230615,095200,75361000,14830,14830,14830,14830,0
20230615,095100,75361000,14830,14830,14830,14830,1
20230615,095000,75346170,14780,14780,14780,14780,0
20230615,094900,75346170,14780,14800,14800,14780,90
20230615,094800,74015450,14830,14830,14830,14830,1
20230615,094700,74000620,14830,14820,14840,14820,5
20230615,094600,73926470,14840,14840,14840,14840,13
20230615,094500,73733550,14790,14850,14850,14790,14
20230615,094400,73525990,14850,14820,14850,14800,206
20230615,094300,70475900,14830,14850,14850,14830,2
20230615,094200,70446220,14840,14850,14850,14840,55
20230615,094100,69630010,14850,14850,14850,14850,0
20230615,094000,69630010,14850,14850,14850,14850,1
20230615,093900,69615160,14850,14850,14850,14850,3
20230615,093800,69570610,14850,14850,14850,14850,1
20230615,093700,69555760,14850,14850,14850,14850,1
20230615,093600,69540910,14850,14850,14850,14830,5
20230615,093500,69466700,14850,14850,14850,14850,4
20230615,093400,69407300,14850,14850,14850,14850,6
20230615,093300,69318200,14850,14850,14850,14850,12
20230615,093200,69140000,14830,14830,14830,14830,0
20230615,093100,69140000,14830,14830,14830,14830,1
20230615,093000,69125170,14830,14840,14840,14830,34
20230615,092900,68620890,14850,14850,14850,14840,405
20230615,092800,62606650,14840,14850,14850,14840,130
20230615,092700,60676450,14850,14850,14850,14850,1
20230615,092600,60661600,14850,14850,14850,14850,70
20230615,092500,59622100,14850,14830,14850,14830,47
20230615,092400,58925070,14850,14850,14850,14850,0
20230615,092300,58925070,14850,14850,14850,14850,0
20230615,092200,58925070,14850,14850,14850,14850,0
20230615,092100,58925070,14850,14850,14850,14850,0
20230615,092000,58925070,14850,14850,14850,14740,503
20230615,091900,51498040,14790,14800,14800,14790,1350
20230615,091800,31529470,14870,14870,14870,14870,4
20230615,091700,31469990,14790,14860,14870,14790,131
20230615,091600,29525420,14870,14860,14870,14860,3
20230615,091500,29480830,14870,14850,14870,14850,68
20230615,091400,28469820,14850,14870,14870,14850,113
20230615,091300,26791750,14890,14890,14890,14890,3
20230615,091200,26747080,14910,14910,14910,14910,4
20230615,091100,26687440,14940,14940,14940,14940,5
20230615,091000,26612740,14950,14790,14950,14740,370
20230615,090900,21109190,14790,14790,14790,14790,0
20230615,090800,21109190,14790,14790,14790,14790,270
20230615,090700,17115890,14790,14790,14790,14790,79
20230615,090600,15947480,14790,14790,14790,14790,0
20230615,090500,15947480,14790,14790,14790,14790,274
20230615,090400,11895020,14790,14790,14790,14780,299
20230615,090300,7472900,14790,14790,14790,14790,41
20230615,090200,6866510,14710,14770,14770,14710,235
20230615,090100,3398360,14840,14840,14840,14840,0
20230615,090000,3398360,14840,14840,14840,14840,229