KissMeData/094820/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190700,982679310,14270,14270,14270,14270,2450
20230615,190600,982679310,14270,14270,14270,14270,0
20230615,190500,982679310,14270,14270,14270,14270,0
20230615,190400,982679310,14270,14270,14270,14270,0
20230615,190300,982679310,14270,14270,14270,14270,0
20230615,190200,982679310,14270,14270,14270,14270,0
20230615,190100,982679310,14270,14270,14270,14270,0
20230615,190000,982679310,14270,14270,14270,14270,0
20230615,185900,982679310,14270,14270,14270,14270,0
20230615,185800,982679310,14270,14270,14270,14270,0
20230615,185700,982679310,14270,14270,14270,14270,0
20230615,185600,982679310,14270,14270,14270,14270,0
20230615,185500,982679310,14270,14270,14270,14270,0
20230615,185400,982679310,14270,14270,14270,14270,0
20230615,185300,982679310,14270,14270,14270,14270,0
20230615,185200,982679310,14270,14270,14270,14270,0
20230615,185100,982679310,14270,14270,14270,14270,0
20230615,185000,982679310,14270,14270,14270,14270,0
20230615,184900,982679310,14270,14270,14270,14270,0
20230615,184800,982679310,14270,14270,14270,14270,0
20230615,184700,982679310,14270,14270,14270,14270,0
20230615,184600,982679310,14270,14270,14270,14270,0
20230615,184500,982679310,14270,14270,14270,14270,0
20230615,184400,982679310,14270,14270,14270,14270,0
20230615,184300,982679310,14270,14270,14270,14270,0
20230615,184200,982679310,14270,14270,14270,14270,0
20230615,184100,982679310,14270,14270,14270,14270,0
20230615,184000,982679310,14270,14270,14270,14270,0
20230615,183900,982679310,14270,14270,14270,14270,0
20230615,183800,982679310,14270,14270,14270,14270,0
20230615,183700,982679310,14270,14270,14270,14270,2450
20230615,183600,982679310,14270,14270,14270,14270,0
20230615,183500,982679310,14270,14270,14270,14270,0
20230615,183400,982679310,14270,14270,14270,14270,0
20230615,183300,982679310,14270,14270,14270,14270,0
20230615,183200,982679310,14270,14270,14270,14270,0
20230615,183100,982679310,14270,14270,14270,14270,0
20230615,183000,982679310,14270,14270,14270,14270,0
20230615,182900,982679310,14270,14270,14270,14270,0
20230615,182800,982679310,14270,14270,14270,14270,0
20230615,182700,982679310,14270,14270,14270,14270,0
20230615,182600,982679310,14270,14270,14270,14270,0
20230615,182500,982679310,14270,14270,14270,14270,0
20230615,182400,982679310,14270,14270,14270,14270,0
20230615,182300,982679310,14270,14270,14270,14270,0
20230615,182200,982679310,14270,14270,14270,14270,0
20230615,182100,982679310,14270,14270,14270,14270,0
20230615,182000,982679310,14270,14270,14270,14270,0
20230615,181900,982679310,14270,14270,14270,14270,0
20230615,181800,982679310,14270,14270,14270,14270,0
20230615,181700,982679310,14270,14270,14270,14270,0
20230615,181600,982679310,14270,14270,14270,14270,0
20230615,181500,982679310,14270,14270,14270,14270,0
20230615,181400,982679310,14270,14270,14270,14270,0
20230615,181300,982679310,14270,14270,14270,14270,0
20230615,181200,982679310,14270,14270,14270,14270,0
20230615,181100,982679310,14270,14270,14270,14270,0
20230615,181000,982679310,14270,14270,14270,14270,0
20230615,180900,982679310,14270,14270,14270,14270,0
20230615,180800,982679310,14270,14270,14270,14270,0
20230615,180700,982679310,14270,14270,14270,14270,2450
20230615,180600,982679310,14270,14270,14270,14270,0
20230615,180500,982679310,14270,14270,14270,14270,0
20230615,180400,982679310,14270,14270,14270,14270,0
20230615,180300,982679310,14270,14270,14270,14270,0
20230615,180200,982679310,14270,14270,14270,14270,0
20230615,180100,982679310,14270,14270,14270,14270,0
20230615,180000,982679310,14270,14270,14270,14270,0
20230615,175900,982679310,14270,14270,14270,14270,0
20230615,175800,982679310,14270,14270,14270,14270,0
20230615,175700,982679310,14270,14270,14270,14270,0
20230615,175600,982679310,14270,14270,14270,14270,0
20230615,175500,982679310,14270,14270,14270,14270,0
20230615,175400,982679310,14270,14270,14270,14270,0
20230615,175300,982679310,14270,14270,14270,14270,0
20230615,175200,982679310,14270,14270,14270,14270,0
20230615,175100,982679310,14270,14270,14270,14270,0
20230615,175000,982679310,14270,14270,14270,14270,0
20230615,174900,982679310,14270,14270,14270,14270,0
20230615,174800,982679310,14270,14270,14270,14270,0
20230615,174700,982679310,14270,14270,14270,14270,0
20230615,174600,982679310,14270,14270,14270,14270,0
20230615,174500,982679310,14270,14270,14270,14270,0
20230615,174400,982679310,14270,14270,14270,14270,0
20230615,174300,982679310,14270,14270,14270,14270,0
20230615,174200,982679310,14270,14270,14270,14270,0
20230615,174100,982679310,14270,14270,14270,14270,0
20230615,174000,982679310,14270,14270,14270,14270,0
20230615,173900,982679310,14270,14270,14270,14270,0
20230615,173800,982679310,14270,14270,14270,14270,0
20230615,173700,982679310,14270,14270,14270,14270,2450
20230615,173600,982679310,14270,14270,14270,14270,0
20230615,173500,982679310,14270,14270,14270,14270,0
20230615,173400,982679310,14270,14270,14270,14270,0
20230615,173300,982679310,14270,14270,14270,14270,0
20230615,173200,982679310,14270,14270,14270,14270,0
20230615,173100,982679310,14270,14270,14270,14270,0
20230615,173000,982679310,14270,14270,14270,14270,0
20230615,172900,982679310,14270,14270,14270,14270,0
20230615,172800,982679310,14270,14270,14270,14270,0
20230615,172700,982679310,14270,14270,14270,14270,0
20230615,172600,982679310,14270,14270,14270,14270,0
20230615,172500,982679310,14270,14270,14270,14270,0
20230615,172400,982679310,14270,14270,14270,14270,0
20230615,172300,982679310,14270,14270,14270,14270,0
20230615,172200,982679310,14270,14270,14270,14270,0
20230615,172100,982679310,14270,14270,14270,14270,0
20230615,172000,982679310,14270,14270,14270,14270,0
20230615,171900,982679310,14270,14270,14270,14270,0
20230615,171800,982679310,14270,14270,14270,14270,0
20230615,171700,982679310,14270,14270,14270,14270,0
20230615,171600,982679310,14270,14270,14270,14270,0
20230615,171500,982679310,14270,14270,14270,14270,0
20230615,171400,982679310,14270,14270,14270,14270,0
20230615,171300,982679310,14270,14270,14270,14270,0
20230615,171200,982679310,14270,14270,14270,14270,0
20230615,171100,982679310,14270,14270,14270,14270,0
20230615,171000,982679310,14270,14270,14270,14270,0
20230615,170900,982679310,14270,14270,14270,14270,0
20230615,170800,982679310,14270,14270,14270,14270,0
20230615,170700,982679310,14270,14270,14270,14270,2450
20230615,170600,982679310,14270,14270,14270,14270,0
20230615,170500,982679310,14270,14270,14270,14270,0
20230615,170400,982679310,14270,14270,14270,14270,0
20230615,170300,982679310,14270,14270,14270,14270,0
20230615,170200,982679310,14270,14270,14270,14270,0
20230615,170100,982679310,14270,14270,14270,14270,0
20230615,170000,982679310,14270,14270,14270,14270,0
20230615,165900,982679310,14270,14270,14270,14270,0
20230615,165800,982679310,14270,14270,14270,14270,0
20230615,165700,982679310,14270,14270,14270,14270,0
20230615,165600,982679310,14270,14270,14270,14270,0
20230615,165500,982679310,14270,14270,14270,14270,0
20230615,165400,982679310,14270,14270,14270,14270,0
20230615,165300,982679310,14270,14270,14270,14270,0
20230615,165200,982679310,14270,14270,14270,14270,0
20230615,165100,982679310,14270,14270,14270,14270,0
20230615,165000,982679310,14270,14270,14270,14270,0
20230615,164900,982679310,14270,14270,14270,14270,0
20230615,164800,982679310,14270,14270,14270,14270,0
20230615,164700,982679310,14270,14270,14270,14270,0
20230615,164600,982679310,14270,14270,14270,14270,0
20230615,164500,982679310,14270,14270,14270,14270,0
20230615,164400,982679310,14270,14270,14270,14270,0
20230615,164300,982679310,14270,14270,14270,14270,0
20230615,164200,982679310,14270,14270,14270,14270,0
20230615,164100,982679310,14270,14270,14270,14270,0
20230615,164000,982679310,14270,14270,14270,14270,0
20230615,163900,982679310,14270,14270,14270,14270,0
20230615,163800,982679310,14270,14270,14270,14270,0
20230615,163700,982679310,14270,14270,14270,14270,2450
20230615,163600,982679310,14270,14270,14270,14270,0
20230615,163500,982679310,14270,14270,14270,14270,0
20230615,163400,982679310,14270,14270,14270,14270,0
20230615,163300,982679310,14270,14270,14270,14270,0
20230615,163200,982679310,14270,14270,14270,14270,0
20230615,163100,982679310,14270,14270,14270,14270,0
20230615,163000,982679310,14270,14270,14270,14270,0
20230615,162900,982679310,14270,14270,14270,14270,0
20230615,162800,982679310,14270,14270,14270,14270,0
20230615,162700,982679310,14270,14270,14270,14270,0
20230615,162600,982679310,14270,14270,14270,14270,0
20230615,162500,982679310,14270,14270,14270,14270,0
20230615,162400,982679310,14270,14270,14270,14270,0
20230615,162300,982679310,14270,14270,14270,14270,0
20230615,162200,982679310,14270,14270,14270,14270,0
20230615,162100,982679310,14270,14270,14270,14270,0
20230615,162000,982679310,14270,14270,14270,14270,0
20230615,161900,982679310,14270,14270,14270,14270,0
20230615,161800,982679310,14270,14270,14270,14270,0
20230615,161700,982679310,14270,14270,14270,14270,0
20230615,161600,982679310,14270,14270,14270,14270,0
20230615,161500,982679310,14270,14270,14270,14270,0
20230615,161400,982679310,14270,14270,14270,14270,0
20230615,161300,982679310,14270,14270,14270,14270,0
20230615,161200,982679310,14270,14270,14270,14270,0
20230615,161100,982679310,14270,14270,14270,14270,0
20230615,161000,982679310,14270,14270,14270,14270,0
20230615,160900,982679310,14270,14270,14270,14270,0
20230615,160800,982679310,14270,14270,14270,14270,0
20230615,160700,982679310,14270,14270,14270,14270,2450
20230615,160600,982679310,14270,14270,14270,14270,0
20230615,160500,982679310,14270,14270,14270,14270,0
20230615,160400,982679310,14270,14270,14270,14270,0
20230615,160300,982679310,14270,14270,14270,14270,0
20230615,160200,982679310,14270,14270,14270,14270,0
20230615,160100,982679310,14270,14270,14270,14270,0
20230615,160000,982679310,14270,14270,14270,14270,0
20230615,155900,982679310,14270,14270,14270,14270,0
20230615,155800,982679310,14270,14270,14270,14270,0
20230615,155700,982679310,14270,14270,14270,14270,0
20230615,155600,982679310,14270,14270,14270,14270,0
20230615,155500,982679310,14270,14270,14270,14270,0
20230615,155400,982679310,14270,14270,14270,14270,0
20230615,155300,982679310,14270,14270,14270,14270,0
20230615,155200,982679310,14270,14270,14270,14270,0
20230615,155100,982679310,14270,14270,14270,14270,0
20230615,155000,982679310,14270,14270,14270,14270,0
20230615,154900,982679310,14270,14270,14270,14270,0
20230615,154800,982679310,14270,14270,14270,14270,0
20230615,154700,982679310,14270,14270,14270,14270,0
20230615,154600,982679310,14270,14270,14270,14270,0
20230615,154500,982679310,14270,14270,14270,14270,0
20230615,154400,982679310,14270,14270,14270,14270,0
20230615,154300,982679310,14270,14270,14270,14270,0
20230615,154200,982679310,14270,14270,14270,14270,0
20230615,154100,982679310,14270,14270,14270,14270,0
20230615,154000,982679310,14270,14270,14270,14270,0
20230615,153900,982679310,14270,14270,14270,14270,0
20230615,153800,982679310,14270,14270,14270,14270,0
20230615,153700,982679310,14270,14270,14270,14270,2450
20230615,153600,982679310,14270,14270,14270,14270,0
20230615,153500,982679310,14270,14270,14270,14270,0
20230615,153400,982679310,14270,14270,14270,14270,0
20230615,153300,982679310,14270,14270,14270,14270,0
20230615,153200,982679310,14270,14270,14270,14270,0
20230615,153100,982679310,14270,14270,14270,14270,0
20230615,153000,982679310,14270,14270,14270,14270,2450
20230615,152900,947717810,14270,14270,14270,14270,0
20230615,152800,947717810,14270,14270,14270,14270,0
20230615,152700,947717810,14270,14270,14270,14270,0
20230615,152600,947717810,14270,14270,14270,14270,0
20230615,152500,947717810,14270,14270,14270,14270,0
20230615,152400,947717810,14270,14270,14270,14270,0
20230615,152300,947717810,14270,14270,14270,14270,0
20230615,152200,947717810,14270,14270,14270,14270,0
20230615,152100,947717810,14270,14270,14270,14270,0
20230615,152000,947717810,14270,14270,14270,14270,0
20230615,151900,947717810,14270,14270,14270,14260,39
20230615,151800,947161450,14270,14260,14270,14260,66
20230615,151700,946220270,14260,14260,14260,14260,329
20230615,151600,941528730,14270,14270,14270,14270,10
20230615,151500,941386030,14270,14270,14270,14260,227
20230615,151400,938148750,14280,14280,14280,14280,1
20230615,151300,938134470,14280,14280,14280,14280,0
20230615,151200,938134470,14280,14280,14280,14260,233
20230615,151100,934809920,14270,14270,14280,14270,59
20230615,151000,933967980,14280,14270,14280,14260,179
20230615,150900,931413750,14270,14270,14270,14270,11
20230615,150800,931256780,14270,14260,14270,14260,11
20230615,150700,931099910,14270,14260,14270,14260,663
20230615,150600,921645520,14270,14270,14270,14270,31
20230615,150500,921203150,14270,14270,14280,14270,85
20230615,150400,919990180,14280,14280,14280,14280,100
20230615,150300,918562180,14280,14280,14280,14280,0
20230615,150200,918562180,14280,14280,14280,14260,202
20230615,150100,915681620,14260,14260,14260,14250,426
20230615,150000,909608860,14260,14260,14260,14260,0
20230615,145900,909608860,14260,14260,14260,14260,63
20230615,145800,908710480,14260,14270,14270,14260,156
20230615,145700,906485810,14280,14280,14280,14270,294
20230615,145600,902289080,14280,14250,14280,14250,324
20230615,145500,897671360,14260,14270,14270,14260,293
20230615,145400,893492970,14280,14280,14280,14270,4
20230615,145300,893435870,14270,14270,14280,14270,377
20230615,145200,888056070,14270,14270,14270,14270,41
20230615,145100,887471000,14270,14280,14280,14270,39
20230615,145000,886914420,14270,14280,14280,14270,23
20230615,144900,886586060,14280,14280,14280,14280,71
20230615,144800,885572180,14280,14280,14280,14280,1
20230615,144700,885557900,14280,14270,14290,14270,38
20230615,144600,885015490,14280,14280,14280,14270,367
20230615,144500,879774830,14280,14280,14280,14280,1
20230615,144400,879760550,14270,14270,14270,14270,3
20230615,144300,879717740,14270,14270,14270,14270,0
20230615,144200,879717740,14270,14280,14280,14270,71
20230615,144100,878704560,14280,14270,14280,14270,45
20230615,144000,878062190,14270,14270,14270,14270,7
20230615,143900,877962300,14270,14270,14280,14270,111
20230615,143800,876378320,14270,14270,14270,14270,7
20230615,143700,876278430,14260,14260,14260,14260,0
20230615,143600,876278430,14260,14260,14260,14260,90
20230615,143500,874995030,14250,14250,14250,14250,20
20230615,143400,874710030,14250,14240,14250,14240,479
20230615,143300,867887820,14240,14250,14250,14240,27
20230615,143200,867503090,14240,14240,14240,14240,431
20230615,143100,861365650,14230,14230,14240,14230,298
20230615,143000,857123640,14240,14240,14240,14240,136
20230615,142900,855187000,14240,14240,14240,14240,5
20230615,142800,855115800,14230,14230,14230,14230,45
20230615,142700,854475450,14240,14240,14240,14240,1
20230615,142600,854461210,14240,14240,14240,14240,4
20230615,142500,854404250,14240,14240,14240,14230,236
20230615,142400,851044120,14240,14240,14240,14240,136
20230615,142300,849107480,14240,14240,14240,14240,103
20230615,142200,847640760,14240,14240,14240,14240,0
20230615,142100,847640760,14240,14240,14240,14240,313
20230615,142000,843183640,14240,14240,14240,14240,0
20230615,141900,843183640,14240,14240,14240,14240,0
20230615,141800,843183640,14240,14240,14240,14240,35
20230615,141700,842685240,14230,14230,14230,14230,150
20230615,141600,840550740,14230,14230,14230,14230,0
20230615,141500,840550740,14230,14230,14230,14230,0
20230615,141400,840550740,14230,14230,14230,14230,27
20230615,141300,840166530,14230,14230,14230,14230,0
20230615,141200,840166530,14230,14230,14230,14230,6
20230615,141100,840081150,14230,14240,14240,14230,203
20230615,141000,837192430,14240,14240,14240,14240,6
20230615,140900,837106990,14240,14230,14240,14230,6
20230615,140800,837021570,14230,14230,14230,14230,0
20230615,140700,837021570,14230,14230,14230,14230,70
20230615,140600,836025470,14230,14240,14240,14230,832
20230615,140500,824182080,14250,14250,14250,14250,0
20230615,140400,824182080,14250,14250,14250,14250,375
20230615,140300,818838330,14270,14270,14270,14270,0
20230615,140200,818838330,14270,14240,14270,14240,72
20230615,140100,817813020,14240,14240,14240,14240,0
20230615,140000,817813020,14240,14240,14240,14240,20
20230615,135900,817528220,14240,14240,14240,14240,0
20230615,135800,817528220,14240,14240,14240,14240,1
20230615,135700,817513980,14240,14270,14270,14240,10
20230615,135600,817371430,14270,14270,14270,14270,1
20230615,135500,817357160,14270,14240,14270,14240,52
20230615,135400,816615330,14240,14240,14240,14240,0
20230615,135300,816615330,14240,14240,14240,14240,0
20230615,135200,816615330,14240,14240,14240,14240,0
20230615,135100,816615330,14240,14240,14240,14240,172
20230615,135000,814166050,14240,14250,14250,14240,100
20230615,134900,812741670,14280,14280,14280,14250,52
20230615,134800,811999140,14250,14250,14270,14250,96
20230615,134700,810630140,14250,14240,14250,14240,2
20230615,134600,810601650,14250,14250,14250,14250,230
20230615,134500,807324150,14250,14260,14260,14250,502
20230615,134400,800170640,14250,14260,14260,14250,270
20230615,134300,796320630,14260,14260,14260,14260,25
20230615,134200,795964130,14260,14260,14260,14260,4
20230615,134100,795907090,14260,14260,14260,14260,5
20230615,134000,795835790,14250,14240,14250,14240,240
20230615,133900,792415840,14250,14250,14250,14250,14
20230615,133800,792216340,14250,14250,14250,14250,296
20230615,133700,787998340,14250,14250,14250,14250,205
20230615,133600,785077090,14250,14250,14250,14250,3
20230615,133500,785034340,14240,14240,14250,14240,131
20230615,133400,783168870,14240,14240,14240,14240,3
20230615,133300,783126150,14240,14240,14240,14240,6
20230615,133200,783040710,14240,14250,14250,14240,1708
20230615,133100,758705360,14260,14260,14260,14260,0
20230615,133000,758705360,14260,14260,14260,14260,100
20230615,132900,757279360,14270,14270,14270,14270,129
20230615,132800,755438530,14270,14270,14270,14270,0
20230615,132700,755438530,14270,14270,14270,14270,2
20230615,132600,755409990,14270,14250,14270,14250,27
20230615,132500,755025220,14260,14270,14270,14260,11
20230615,132400,754868350,14250,14260,14260,14250,583
20230615,132300,746554780,14260,14260,14260,14260,64
20230615,132200,745642140,14250,14260,14260,14250,3
20230615,132100,745599380,14250,14240,14250,14240,102
20230615,132000,744146500,14250,14260,14260,14250,88
20230615,131900,742892490,14260,14240,14260,14240,61
20230615,131800,742023380,14240,14240,14240,14240,0
20230615,131700,742023380,14240,14240,14240,14240,13
20230615,131600,741838260,14250,14250,14250,14250,289
20230615,131500,737720010,14250,14250,14250,14250,16
20230615,131400,737492010,14250,14250,14250,14250,34
20230615,131300,737007510,14250,14250,14250,14250,272
20230615,131200,733131510,14260,14260,14260,14260,0
20230615,131100,733131510,14260,14260,14260,14260,254
20230615,131000,729509470,14270,14280,14280,14270,526
20230615,130900,722000670,14290,14290,14290,14290,169
20230615,130800,719585660,14290,14290,14290,14290,25
20230615,130700,719228410,14290,14290,14290,14290,67
20230615,130600,718270980,14290,14300,14300,14290,717
20230615,130500,708018530,14300,14300,14300,14300,0
20230615,130400,708018530,14300,14300,14300,14300,0
20230615,130300,708018530,14300,14300,14300,14300,10
20230615,130200,707875530,14300,14300,14300,14300,47
20230615,130100,707203430,14300,14300,14300,14300,73
20230615,130000,706159530,14300,14300,14300,14300,2
20230615,125900,706130930,14280,14290,14290,14280,112
20230615,125800,704530460,14290,14290,14290,14290,204
20230615,125700,701615300,14290,14290,14290,14290,1
20230615,125600,701601010,14270,14270,14270,14270,2
20230615,125500,701572470,14270,14280,14280,14270,16
20230615,125400,701344140,14280,14280,14280,14280,99
20230615,125300,699930420,14280,14280,14280,14280,1
20230615,125200,699916140,14270,14270,14270,14270,0
20230615,125100,699916140,14270,14270,14270,14270,1
20230615,125000,699901870,14270,14280,14280,14270,148
20230615,124900,697789760,14280,14270,14280,14270,51
20230615,124800,697061540,14280,14280,14280,14280,30
20230615,124700,696633140,14290,14290,14290,14290,10
20230615,124600,696490240,14290,14290,14290,14290,1
20230615,124500,696475950,14290,14290,14290,14290,0
20230615,124400,696475950,14290,14290,14290,14290,0
20230615,124300,696475950,14290,14290,14290,14290,254
20230615,124200,692846290,14300,14300,14300,14300,62
20230615,124100,691959690,14300,14310,14310,14300,49
20230615,124000,691258970,14310,14310,14310,14310,4
20230615,123900,691201730,14310,14320,14320,14310,17
20230615,123800,690958450,14300,14310,14310,14300,305
20230615,123700,686596390,14310,14310,14310,14310,20
20230615,123600,686310190,14310,14310,14310,14310,273
20230615,123500,682403560,14310,14310,14310,14310,0
20230615,123400,682403560,14310,14310,14310,14310,97
20230615,123300,681015490,14310,14310,14310,14310,30
20230615,123200,680586190,14310,14330,14330,14310,17
20230615,123100,680342700,14310,14330,14330,14310,156
20230615,123000,678110320,14310,14310,14310,14310,40
20230615,122900,677537920,14320,14320,14320,14320,10
20230615,122800,677394720,14330,14330,14330,14330,150
20230615,122700,675245220,14330,14330,14330,14330,0
20230615,122600,675245220,14330,14330,14330,14330,0
20230615,122500,675245220,14330,14310,14330,14310,6
20230615,122400,675159340,14310,14310,14310,14310,0
20230615,122300,675159340,14310,14320,14320,14310,140
20230615,122200,673155840,14310,14310,14310,14310,100
20230615,122100,671724840,14330,14330,14330,14330,20
20230615,122000,671438240,14320,14330,14330,14320,13
20230615,121900,671252000,14340,14340,14340,14340,100
20230615,121800,669818000,14340,14330,14340,14330,40
20230615,121700,669244600,14310,14320,14320,14310,313
20230615,121600,664765550,14320,14320,14320,14320,153
20230615,121500,662574590,14320,14330,14330,14320,21
20230615,121400,662273730,14310,14310,14310,14310,322
20230615,121300,657665910,14310,14320,14320,14310,90
20230615,121200,656378000,14320,14320,14320,14320,451
20230615,121100,649919680,14330,14330,14330,14330,100
20230615,121000,648486680,14330,14330,14330,14330,20
20230615,120900,648200080,14340,14350,14350,14340,27
20230615,120800,647812830,14350,14350,14350,14350,122
20230615,120700,646062130,14350,14350,14350,14350,1
20230615,120600,646047780,14340,14350,14350,14340,34
20230615,120500,645559920,14350,14350,14350,14350,71
20230615,120400,644541070,14350,14340,14350,14340,109
20230615,120300,642976950,14320,14310,14320,14310,360
20230615,120200,637824030,14320,14320,14320,14320,2
20230615,120100,637795390,14320,14330,14330,14320,4
20230615,120000,637738100,14340,14340,14340,14340,1
20230615,115900,637723760,14330,14330,14330,14330,3
20230615,115800,637680770,14340,14340,14340,14340,402
20230615,115700,631916090,14340,14330,14340,14330,135
20230615,115600,629980950,14330,14330,14330,14330,3
20230615,115500,629937960,14330,14310,14330,14310,12
20230615,115400,629766220,14330,14340,14340,14330,36
20230615,115300,629250320,14340,14340,14340,14340,0
20230615,115200,629250320,14340,14330,14340,14310,42
20230615,115100,628648750,14330,14330,14330,14330,0
20230615,115000,628648750,14330,14330,14330,14330,0
20230615,114900,628648750,14330,14320,14330,14310,12
20230615,114800,628476880,14290,14280,14290,14280,2
20230615,114700,628448310,14280,14280,14280,14280,107
20230615,114600,626920350,14280,14270,14280,14270,13
20230615,114500,626734810,14270,14270,14280,14270,63
20230615,114400,625835590,14270,14270,14270,14270,9
20230615,114300,625707160,14190,14240,14250,14190,1263
20230615,114200,607759270,14180,14240,14240,14180,104
20230615,114100,606283790,14220,14200,14220,14200,135
20230615,114000,604364750,14200,14200,14220,14200,123
20230615,113900,602618130,14200,14210,14220,14200,343
20230615,113800,597744960,14210,14220,14220,14210,31
20230615,113700,597304150,14230,14230,14230,14230,2
20230615,113600,597275690,14240,14240,14240,14240,11
20230615,113500,597119050,14240,14240,14240,14190,1033
20230615,113400,582414180,14240,14240,14240,14240,3
20230615,113300,582371460,14240,14240,14240,14240,2
20230615,113200,582342980,14190,14180,14190,14180,348
20230615,113100,577408330,14180,14200,14200,14180,72
20230615,113000,576386920,14190,14200,14200,14180,283
20230615,112900,572372330,14200,14200,14200,14200,50
20230615,112800,571662330,14200,14220,14220,14200,860
20230615,112700,559441000,14220,14220,14220,14220,14
20230615,112600,559241920,14250,14250,14250,14250,0
20230615,112500,559241920,14250,14250,14250,14250,46
20230615,112400,558586420,14250,14250,14250,14250,266
20230615,112300,554795920,14250,14250,14250,14250,333
20230615,112200,550050670,14200,14250,14250,14200,140
20230615,112100,548062170,14250,14230,14250,14230,434
20230615,112000,541880760,14200,14190,14200,14190,140
20230615,111900,539893250,14190,14190,14190,14190,1
20230615,111800,539879060,14190,14170,14190,14160,595
20230615,111700,531447740,14170,14170,14170,14170,209
20230615,111600,528486210,14170,14170,14170,14160,104
20230615,111500,527012540,14170,14190,14190,14170,337
20230615,111400,522234390,14190,14200,14200,14190,359
20230615,111300,517138090,14200,14240,14240,14200,1495
20230615,111200,495899760,14220,14260,14260,14220,242
20230615,111100,492452330,14260,14260,14270,14260,174
20230615,111000,489970680,14270,14270,14270,14270,41
20230615,110900,489385610,14270,14270,14270,14270,22
20230615,110800,489071670,14270,14290,14290,14270,649
20230615,110700,479802390,14280,14290,14290,14280,35
20230615,110600,479302310,14300,14320,14320,14300,539
20230615,110500,471590010,14320,14330,14330,14320,561
20230615,110400,463556330,14320,14330,14340,14320,795
20230615,110300,452164010,14340,14340,14340,14340,15
20230615,110200,451948910,14340,14360,14360,14340,643
20230615,110100,442722810,14380,14380,14380,14380,11
20230615,110000,442564630,14380,14380,14380,14380,1
20230615,105900,442550250,14390,14390,14390,14390,0
20230615,105800,442550250,14390,14390,14390,14390,0
20230615,105700,442550250,14390,14360,14390,14360,105
20230615,105600,441041400,14400,14400,14400,14400,0
20230615,105500,441041400,14400,14350,14400,14350,43
20230615,105400,440424300,14400,14400,14400,14400,8
20230615,105300,440309100,14400,14400,14400,14400,0
20230615,105200,440309100,14400,14350,14400,14350,60
20230615,105100,439446600,14350,14350,14350,14350,100
20230615,105000,438011600,14340,14360,14360,14340,65
20230615,104900,437078700,14360,14360,14360,14350,407
20230615,104800,431237760,14400,14400,14400,14400,0
20230615,104700,431237760,14400,14400,14400,14400,100
20230615,104600,429797760,14360,14360,14360,14350,154
20230615,104500,427586420,14360,14400,14400,14360,43
20230615,104400,426968900,14400,14400,14400,14400,31
20230615,104300,426522500,14360,14360,14360,14360,70
20230615,104200,425517300,14360,14360,14360,14360,2
20230615,104100,425488580,14400,14400,14400,14400,10
20230615,104000,425344580,14400,14400,14400,14400,60
20230615,103900,424480580,14400,14400,14400,14400,219
20230615,103800,421326980,14400,14400,14400,14400,8
20230615,103700,421211780,14400,14350,14400,14350,66
20230615,103600,420264630,14350,14350,14350,14350,0
20230615,103500,420264630,14350,14350,14350,14350,0
20230615,103400,420264630,14350,14350,14350,14350,18
20230615,103300,420006330,14350,14350,14350,14350,100
20230615,103200,418571330,14350,14350,14350,14350,70
20230615,103100,417566830,14400,14350,14400,14350,424
20230615,103000,411482380,14340,14340,14340,14340,350
20230615,102900,406463380,14340,14340,14340,14340,100
20230615,102800,405029380,14340,14350,14350,14340,134
20230615,102700,403107480,14330,14330,14330,14330,0
20230615,102600,403107480,14330,14340,14350,14330,194
20230615,102500,400325780,14340,14350,14350,14340,51
20230615,102400,399593940,14350,14340,14350,14340,3
20230615,102300,399550910,14340,14350,14350,14340,5
20230615,102200,399479190,14350,14350,14350,14350,51
20230615,102100,398747340,14350,14360,14360,14350,926
20230615,102000,385458340,14370,14390,14390,14370,333
20230615,101900,380669810,14400,14400,14400,14400,88
20230615,101800,379402610,14410,14410,14410,14410,11
20230615,101700,379244100,14430,14430,14430,14410,1616
20230615,101600,355940610,14430,14430,14430,14430,0
20230615,101500,355940610,14430,14430,14430,14430,5
20230615,101400,355868460,14470,14460,14470,14430,391
20230615,101300,350218730,14460,14460,14460,14460,10
20230615,101200,350074130,14460,14460,14460,14460,6
20230615,101100,349987370,14460,14430,14460,14430,579
20230615,101000,341632350,14440,14450,14450,14440,29
20230615,100900,341213570,14450,14450,14450,14450,965
20230615,100800,327269320,14460,14450,14460,14450,134
20230615,100700,325332170,14450,14470,14470,14450,358
20230615,100600,320159030,14450,14470,14470,14450,17
20230615,100500,319913180,14460,14460,14460,14460,30
20230615,100400,319479380,14460,14470,14470,14460,77
20230615,100300,318365900,14470,14460,14470,14450,146
20230615,100200,316254840,14470,14470,14470,14470,10
20230615,100100,316110140,14460,14460,14460,14460,492
20230615,100000,308995820,14470,14470,14490,14470,114
20230615,095900,307346220,14460,14460,14460,14460,0
20230615,095800,307346220,14460,14500,14520,14460,566
20230615,095700,299157070,14520,14520,14520,14520,10
20230615,095600,299011870,14530,14520,14530,14460,1301
20230615,095500,280185630,14520,14520,14520,14520,1
20230615,095400,280171110,14520,14480,14520,14480,224
20230615,095300,276927540,14500,14520,14520,14500,33
20230615,095200,276448740,14520,14520,14520,14520,2
20230615,095100,276419700,14500,14500,14500,14500,11
20230615,095000,276260200,14500,14500,14500,14500,5
20230615,094900,276187700,14480,14500,14500,14480,5
20230615,094800,276115280,14500,14500,14500,14480,263
20230615,094700,272304740,14500,14540,14540,14500,1068
20230615,094600,256809920,14520,14530,14530,14520,630
20230615,094500,247656310,14520,14530,14530,14520,977
20230615,094400,233470170,14530,14530,14530,14530,15
20230615,094300,233252220,14520,14530,14540,14520,349
20230615,094200,228179760,14530,14520,14530,14520,31
20230615,094100,227729390,14530,14520,14530,14520,222
20230615,094000,224503750,14520,14520,14520,14520,1203
20230615,093900,207036190,14520,14520,14520,14520,500
20230615,093800,199776190,14520,14510,14520,14510,295
20230615,093700,195494710,14510,14510,14510,14510,29
20230615,093600,195073920,14510,14510,14510,14500,378
20230615,093500,189591210,14530,14530,14530,14530,0
20230615,093400,189591210,14530,14510,14530,14510,251
20230615,093300,185949180,14530,14530,14530,14530,53
20230615,093200,185179090,14530,14530,14530,14530,404
20230615,093100,179308970,14530,14530,14530,14530,37
20230615,093000,178771360,14530,14540,14540,14530,10
20230615,092900,178626040,14540,14540,14540,14540,8
20230615,092800,178509720,14540,14530,14540,14520,261
20230615,092700,174719110,14530,14530,14530,14530,0
20230615,092600,174719110,14530,14490,14530,14480,86
20230615,092500,173472890,14530,14480,14530,14480,75
20230615,092400,172386840,14530,14530,14530,14530,51
20230615,092300,171645810,14530,14500,14540,14470,420
20230615,092200,165556390,14540,14510,14540,14510,783
20230615,092100,154195030,14510,14530,14530,14510,1357
20230615,092000,134502230,14530,14540,14540,14510,15
20230615,091900,134284450,14540,14540,14540,14520,474
20230615,091800,127393690,14540,14550,14550,14540,217
20230615,091700,124236840,14570,14570,14570,14570,228
20230615,091600,120914880,14570,14500,14580,14500,1980
20230615,091500,92174990,14500,14490,14500,14490,517
20230615,091400,84680400,14490,14480,14490,14480,517
20230615,091300,77191010,14480,14480,14480,14480,114
20230615,091200,75540290,14470,14480,14480,14470,220
20230615,091100,72356830,14470,14440,14470,14440,441
20230615,091000,65985720,14420,14440,14440,14410,95
20230615,090900,64615670,14440,14420,14450,14410,640
20230615,090800,55378620,14450,14440,14450,14430,474
20230615,090700,48534120,14450,14490,14490,14450,610
20230615,090600,39715460,14500,14470,14500,14450,214
20230615,090500,36618700,14470,14450,14470,14450,129
20230615,090400,34752660,14470,14430,14470,14430,176
20230615,090300,32212450,14420,14420,14430,14410,333
20230615,090200,27412590,14420,14420,14420,14420,150
20230615,090100,25249590,14420,14430,14430,14420,441
20230615,090000,18888870,14430,14430,14430,14430,1309