KissMeData/101730/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,193300,1593513250,11330,11330,11330,11330,2756
20230615,193200,1593513250,11330,11330,11330,11330,0
20230615,193100,1593513250,11330,11330,11330,11330,0
20230615,193000,1593513250,11330,11330,11330,11330,0
20230615,192900,1593513250,11330,11330,11330,11330,0
20230615,192800,1593513250,11330,11330,11330,11330,0
20230615,192700,1593513250,11330,11330,11330,11330,0
20230615,192600,1593513250,11330,11330,11330,11330,0
20230615,192500,1593513250,11330,11330,11330,11330,0
20230615,192400,1593513250,11330,11330,11330,11330,0
20230615,192300,1593513250,11330,11330,11330,11330,0
20230615,192200,1593513250,11330,11330,11330,11330,0
20230615,192100,1593513250,11330,11330,11330,11330,0
20230615,192000,1593513250,11330,11330,11330,11330,0
20230615,191900,1593513250,11330,11330,11330,11330,0
20230615,191800,1593513250,11330,11330,11330,11330,0
20230615,191700,1593513250,11330,11330,11330,11330,0
20230615,191600,1593513250,11330,11330,11330,11330,0
20230615,191500,1593513250,11330,11330,11330,11330,0
20230615,191400,1593513250,11330,11330,11330,11330,0
20230615,191300,1593513250,11330,11330,11330,11330,0
20230615,191200,1593513250,11330,11330,11330,11330,0
20230615,191100,1593513250,11330,11330,11330,11330,0
20230615,191000,1593513250,11330,11330,11330,11330,0
20230615,190900,1593513250,11330,11330,11330,11330,0
20230615,190800,1593513250,11330,11330,11330,11330,0
20230615,190700,1593513250,11330,11330,11330,11330,0
20230615,190600,1593513250,11330,11330,11330,11330,0
20230615,190500,1593513250,11330,11330,11330,11330,0
20230615,190400,1593513250,11330,11330,11330,11330,0
20230615,190300,1593513250,11330,11330,11330,11330,2756
20230615,190200,1593513250,11330,11330,11330,11330,0
20230615,190100,1593513250,11330,11330,11330,11330,0
20230615,190000,1593513250,11330,11330,11330,11330,0
20230615,185900,1593513250,11330,11330,11330,11330,0
20230615,185800,1593513250,11330,11330,11330,11330,0
20230615,185700,1593513250,11330,11330,11330,11330,0
20230615,185600,1593513250,11330,11330,11330,11330,0
20230615,185500,1593513250,11330,11330,11330,11330,0
20230615,185400,1593513250,11330,11330,11330,11330,0
20230615,185300,1593513250,11330,11330,11330,11330,0
20230615,185200,1593513250,11330,11330,11330,11330,0
20230615,185100,1593513250,11330,11330,11330,11330,0
20230615,185000,1593513250,11330,11330,11330,11330,0
20230615,184900,1593513250,11330,11330,11330,11330,0
20230615,184800,1593513250,11330,11330,11330,11330,0
20230615,184700,1593513250,11330,11330,11330,11330,0
20230615,184600,1593513250,11330,11330,11330,11330,0
20230615,184500,1593513250,11330,11330,11330,11330,0
20230615,184400,1593513250,11330,11330,11330,11330,0
20230615,184300,1593513250,11330,11330,11330,11330,0
20230615,184200,1593513250,11330,11330,11330,11330,0
20230615,184100,1593513250,11330,11330,11330,11330,0
20230615,184000,1593513250,11330,11330,11330,11330,0
20230615,183900,1593513250,11330,11330,11330,11330,0
20230615,183800,1593513250,11330,11330,11330,11330,0
20230615,183700,1593513250,11330,11330,11330,11330,0
20230615,183600,1593513250,11330,11330,11330,11330,0
20230615,183500,1593513250,11330,11330,11330,11330,0
20230615,183400,1593513250,11330,11330,11330,11330,0
20230615,183300,1593513250,11330,11330,11330,11330,2756
20230615,183200,1593513250,11330,11330,11330,11330,0
20230615,183100,1593513250,11330,11330,11330,11330,0
20230615,183000,1593513250,11330,11330,11330,11330,0
20230615,182900,1593513250,11330,11330,11330,11330,0
20230615,182800,1593513250,11330,11330,11330,11330,0
20230615,182700,1593513250,11330,11330,11330,11330,0
20230615,182600,1593513250,11330,11330,11330,11330,0
20230615,182500,1593513250,11330,11330,11330,11330,0
20230615,182400,1593513250,11330,11330,11330,11330,0
20230615,182300,1593513250,11330,11330,11330,11330,0
20230615,182200,1593513250,11330,11330,11330,11330,0
20230615,182100,1593513250,11330,11330,11330,11330,0
20230615,182000,1593513250,11330,11330,11330,11330,0
20230615,181900,1593513250,11330,11330,11330,11330,0
20230615,181800,1593513250,11330,11330,11330,11330,0
20230615,181700,1593513250,11330,11330,11330,11330,0
20230615,181600,1593513250,11330,11330,11330,11330,0
20230615,181500,1593513250,11330,11330,11330,11330,0
20230615,181400,1593513250,11330,11330,11330,11330,0
20230615,181300,1593513250,11330,11330,11330,11330,0
20230615,181200,1593513250,11330,11330,11330,11330,0
20230615,181100,1593513250,11330,11330,11330,11330,0
20230615,181000,1593513250,11330,11330,11330,11330,0
20230615,180900,1593513250,11330,11330,11330,11330,0
20230615,180800,1593513250,11330,11330,11330,11330,0
20230615,180700,1593513250,11330,11330,11330,11330,0
20230615,180600,1593513250,11330,11330,11330,11330,0
20230615,180500,1593513250,11330,11330,11330,11330,0
20230615,180400,1593513250,11330,11330,11330,11330,0
20230615,180300,1593513250,11330,11330,11330,11330,2756
20230615,180200,1593513250,11330,11330,11330,11330,0
20230615,180100,1593513250,11330,11330,11330,11330,0
20230615,180000,1593513250,11330,11330,11330,11330,0
20230615,175900,1593513250,11330,11330,11330,11330,0
20230615,175800,1593513250,11330,11330,11330,11330,0
20230615,175700,1593513250,11330,11330,11330,11330,0
20230615,175600,1593513250,11330,11330,11330,11330,0
20230615,175500,1593513250,11330,11330,11330,11330,0
20230615,175400,1593513250,11330,11330,11330,11330,0
20230615,175300,1593513250,11330,11330,11330,11330,0
20230615,175200,1593513250,11330,11330,11330,11330,0
20230615,175100,1593513250,11330,11330,11330,11330,0
20230615,175000,1593513250,11330,11330,11330,11330,0
20230615,174900,1593513250,11330,11330,11330,11330,0
20230615,174800,1593513250,11330,11330,11330,11330,0
20230615,174700,1593513250,11330,11330,11330,11330,0
20230615,174600,1593513250,11330,11330,11330,11330,0
20230615,174500,1593513250,11330,11330,11330,11330,0
20230615,174400,1593513250,11330,11330,11330,11330,0
20230615,174300,1593513250,11330,11330,11330,11330,0
20230615,174200,1593513250,11330,11330,11330,11330,0
20230615,174100,1593513250,11330,11330,11330,11330,0
20230615,174000,1593513250,11330,11330,11330,11330,0
20230615,173900,1593513250,11330,11330,11330,11330,0
20230615,173800,1593513250,11330,11330,11330,11330,0
20230615,173700,1593513250,11330,11330,11330,11330,0
20230615,173600,1593513250,11330,11330,11330,11330,0
20230615,173500,1593513250,11330,11330,11330,11330,0
20230615,173400,1593513250,11330,11330,11330,11330,0
20230615,173300,1593513250,11330,11330,11330,11330,2756
20230615,173200,1593513250,11330,11330,11330,11330,0
20230615,173100,1593513250,11330,11330,11330,11330,0
20230615,173000,1593513250,11330,11330,11330,11330,0
20230615,172900,1593513250,11330,11330,11330,11330,0
20230615,172800,1593513250,11330,11330,11330,11330,0
20230615,172700,1593513250,11330,11330,11330,11330,0
20230615,172600,1593513250,11330,11330,11330,11330,0
20230615,172500,1593513250,11330,11330,11330,11330,0
20230615,172400,1593513250,11330,11330,11330,11330,0
20230615,172300,1593513250,11330,11330,11330,11330,0
20230615,172200,1593513250,11330,11330,11330,11330,0
20230615,172100,1593513250,11330,11330,11330,11330,0
20230615,172000,1593513250,11330,11330,11330,11330,0
20230615,171900,1593513250,11330,11330,11330,11330,0
20230615,171800,1593513250,11330,11330,11330,11330,0
20230615,171700,1593513250,11330,11330,11330,11330,0
20230615,171600,1593513250,11330,11330,11330,11330,0
20230615,171500,1593513250,11330,11330,11330,11330,0
20230615,171400,1593513250,11330,11330,11330,11330,0
20230615,171300,1593513250,11330,11330,11330,11330,0
20230615,171200,1593513250,11330,11330,11330,11330,0
20230615,171100,1593513250,11330,11330,11330,11330,0
20230615,171000,1593513250,11330,11330,11330,11330,0
20230615,170900,1593513250,11330,11330,11330,11330,0
20230615,170800,1593513250,11330,11330,11330,11330,0
20230615,170700,1593513250,11330,11330,11330,11330,0
20230615,170600,1593513250,11330,11330,11330,11330,0
20230615,170500,1593513250,11330,11330,11330,11330,0
20230615,170400,1593513250,11330,11330,11330,11330,0
20230615,170300,1593513250,11330,11330,11330,11330,2756
20230615,170200,1593513250,11330,11330,11330,11330,0
20230615,170100,1593513250,11330,11330,11330,11330,0
20230615,170000,1593513250,11330,11330,11330,11330,0
20230615,165900,1593513250,11330,11330,11330,11330,0
20230615,165800,1593513250,11330,11330,11330,11330,0
20230615,165700,1593513250,11330,11330,11330,11330,0
20230615,165600,1593513250,11330,11330,11330,11330,0
20230615,165500,1593513250,11330,11330,11330,11330,0
20230615,165400,1593513250,11330,11330,11330,11330,0
20230615,165300,1593513250,11330,11330,11330,11330,0
20230615,165200,1593513250,11330,11330,11330,11330,0
20230615,165100,1593513250,11330,11330,11330,11330,0
20230615,165000,1593513250,11330,11330,11330,11330,0
20230615,164900,1593513250,11330,11330,11330,11330,0
20230615,164800,1593513250,11330,11330,11330,11330,0
20230615,164700,1593513250,11330,11330,11330,11330,0
20230615,164600,1593513250,11330,11330,11330,11330,0
20230615,164500,1593513250,11330,11330,11330,11330,0
20230615,164400,1593513250,11330,11330,11330,11330,0
20230615,164300,1593513250,11330,11330,11330,11330,0
20230615,164200,1593513250,11330,11330,11330,11330,0
20230615,164100,1593513250,11330,11330,11330,11330,0
20230615,164000,1593513250,11330,11330,11330,11330,0
20230615,163900,1593513250,11330,11330,11330,11330,0
20230615,163800,1593513250,11330,11330,11330,11330,0
20230615,163700,1593513250,11330,11330,11330,11330,0
20230615,163600,1593513250,11330,11330,11330,11330,0
20230615,163500,1593513250,11330,11330,11330,11330,0
20230615,163400,1593513250,11330,11330,11330,11330,0
20230615,163300,1593513250,11330,11330,11330,11330,2756
20230615,163200,1593513250,11330,11330,11330,11330,0
20230615,163100,1593513250,11330,11330,11330,11330,0
20230615,163000,1593513250,11330,11330,11330,11330,0
20230615,162900,1593513250,11330,11330,11330,11330,0
20230615,162800,1593513250,11330,11330,11330,11330,0
20230615,162700,1593513250,11330,11330,11330,11330,0
20230615,162600,1593513250,11330,11330,11330,11330,0
20230615,162500,1593513250,11330,11330,11330,11330,0
20230615,162400,1593513250,11330,11330,11330,11330,0
20230615,162300,1593513250,11330,11330,11330,11330,0
20230615,162200,1593513250,11330,11330,11330,11330,0
20230615,162100,1593513250,11330,11330,11330,11330,0
20230615,162000,1593513250,11330,11330,11330,11330,0
20230615,161900,1593513250,11330,11330,11330,11330,0
20230615,161800,1593513250,11330,11330,11330,11330,0
20230615,161700,1593513250,11330,11330,11330,11330,0
20230615,161600,1593513250,11330,11330,11330,11330,0
20230615,161500,1593513250,11330,11330,11330,11330,0
20230615,161400,1593513250,11330,11330,11330,11330,0
20230615,161300,1593513250,11330,11330,11330,11330,0
20230615,161200,1593513250,11330,11330,11330,11330,0
20230615,161100,1593513250,11330,11330,11330,11330,0
20230615,161000,1593513250,11330,11330,11330,11330,0
20230615,160900,1593513250,11330,11330,11330,11330,0
20230615,160800,1593513250,11330,11330,11330,11330,0
20230615,160700,1593513250,11330,11330,11330,11330,0
20230615,160600,1593513250,11330,11330,11330,11330,0
20230615,160500,1593513250,11330,11330,11330,11330,0
20230615,160400,1593513250,11330,11330,11330,11330,0
20230615,160300,1593513250,11330,11330,11330,11330,2756
20230615,160200,1593513250,11330,11330,11330,11330,0
20230615,160100,1593513250,11330,11330,11330,11330,0
20230615,160000,1593513250,11330,11330,11330,11330,0
20230615,155900,1593513250,11330,11330,11330,11330,0
20230615,155800,1593513250,11330,11330,11330,11330,0
20230615,155700,1593513250,11330,11330,11330,11330,0
20230615,155600,1593513250,11330,11330,11330,11330,0
20230615,155500,1593513250,11330,11330,11330,11330,0
20230615,155400,1593513250,11330,11330,11330,11330,0
20230615,155300,1593513250,11330,11330,11330,11330,0
20230615,155200,1593513250,11330,11330,11330,11330,0
20230615,155100,1593513250,11330,11330,11330,11330,0
20230615,155000,1593513250,11330,11330,11330,11330,0
20230615,154900,1593513250,11330,11330,11330,11330,0
20230615,154800,1593513250,11330,11330,11330,11330,0
20230615,154700,1593513250,11330,11330,11330,11330,0
20230615,154600,1593513250,11330,11330,11330,11330,0
20230615,154500,1593513250,11330,11330,11330,11330,0
20230615,154400,1593513250,11330,11330,11330,11330,0
20230615,154300,1593513250,11330,11330,11330,11330,0
20230615,154200,1593513250,11330,11330,11330,11330,0
20230615,154100,1593513250,11330,11330,11330,11330,0
20230615,154000,1593513250,11330,11330,11330,11330,0
20230615,153900,1593513250,11330,11330,11330,11330,0
20230615,153800,1593513250,11330,11330,11330,11330,0
20230615,153700,1593513250,11330,11330,11330,11330,0
20230615,153600,1593513250,11330,11330,11330,11330,0
20230615,153500,1593513250,11330,11330,11330,11330,0
20230615,153400,1593513250,11330,11330,11330,11330,0
20230615,153300,1593513250,11330,11330,11330,11330,2756
20230615,153200,1593513250,11330,11330,11330,11330,0
20230615,153100,1593513250,11330,11330,11330,11330,0
20230615,153000,1593513250,11330,11330,11330,11330,2756
20230615,152900,1562287770,11310,11310,11310,11310,0
20230615,152800,1562287770,11310,11310,11310,11310,0
20230615,152700,1562287770,11310,11310,11310,11310,0
20230615,152600,1562287770,11310,11310,11310,11310,0
20230615,152500,1562287770,11310,11310,11310,11310,0
20230615,152400,1562287770,11310,11310,11310,11310,0
20230615,152300,1562287770,11310,11310,11310,11310,0
20230615,152200,1562287770,11310,11310,11310,11310,0
20230615,152100,1562287770,11310,11310,11310,11310,0
20230615,152000,1562287770,11310,11310,11310,11310,0
20230615,151900,1562287770,11310,11310,11320,11300,731
20230615,151800,1554022700,11310,11320,11320,11310,473
20230615,151700,1548672600,11310,11330,11330,11310,851
20230615,151600,1539039880,11350,11350,11350,11340,130
20230615,151500,1537565480,11350,11350,11350,11350,228
20230615,151400,1534977680,11350,11380,11380,11350,533
20230615,151300,1528928100,11350,11370,11370,11350,529
20230615,151200,1522917920,11370,11380,11380,11370,126
20230615,151100,1521485190,11380,11370,11380,11370,7
20230615,151000,1521405590,11370,11380,11380,11370,165
20230615,150900,1519527930,11380,11390,11390,11380,336
20230615,150800,1515704090,11390,11390,11390,11390,10
20230615,150700,1515590190,11400,11390,11410,11390,13
20230615,150600,1515442030,11390,11410,11410,11390,568
20230615,150500,1508971040,11410,11400,11410,11400,535
20230615,150400,1502867530,11400,11400,11400,11400,570
20230615,150300,1496369530,11400,11400,11400,11400,104
20230615,150200,1495183930,11400,11400,11400,11390,91
20230615,150100,1494147420,11390,11390,11400,11390,71
20230615,150000,1493338720,11400,11390,11400,11390,225
20230615,145900,1490775600,11390,11380,11390,11380,508
20230615,145800,1484991150,11390,11390,11390,11390,0
20230615,145700,1484991150,11390,11390,11390,11390,0
20230615,145600,1484991150,11390,11390,11390,11390,1
20230615,145500,1484979760,11380,11380,11390,11380,171
20230615,145400,1483033770,11380,11380,11380,11380,10
20230615,145300,1482919970,11380,11380,11380,11380,175
20230615,145200,1480928470,11380,11370,11380,11370,2
20230615,145100,1480905720,11370,11370,11370,11370,0
20230615,145000,1480905720,11370,11370,11370,11360,432
20230615,144900,1475993980,11370,11360,11370,11360,6
20230615,144800,1475925810,11360,11370,11370,11360,2
20230615,144700,1475903080,11370,11370,11370,11370,4
20230615,144600,1475857600,11370,11370,11370,11370,14
20230615,144500,1475698420,11370,11350,11370,11350,1079
20230615,144400,1463445220,11350,11350,11350,11350,4
20230615,144300,1463399820,11350,11350,11350,11350,238
20230615,144200,1460698520,11360,11360,11360,11310,2407
20230615,144100,1433433460,11360,11360,11360,11340,222
20230615,144000,1430915310,11350,11360,11360,11350,286
20230615,143900,1427668640,11360,11360,11360,11360,397
20230615,143800,1423158720,11360,11360,11360,11360,596
20230615,143700,1416388160,11360,11350,11360,11350,317
20230615,143600,1412789820,11360,11360,11360,11360,20
20230615,143500,1412562620,11360,11360,11360,11360,41
20230615,143400,1412096860,11360,11360,11360,11350,14
20230615,143300,1411937940,11350,11360,11360,11350,66
20230615,143200,1411188200,11360,11360,11360,11360,8
20230615,143100,1411097320,11360,11360,11360,11360,28
20230615,143000,1410779240,11360,11350,11360,11350,22
20230615,142900,1410529330,11340,11360,11360,11340,64
20230615,142800,1409802690,11360,11350,11360,11340,378
20230615,142700,1405511720,11360,11360,11360,11360,28
20230615,142600,1405193640,11360,11360,11360,11360,11
20230615,142500,1405068680,11350,11360,11360,11350,47
20230615,142400,1404534810,11360,11360,11360,11360,21
20230615,142300,1404296250,11350,11360,11360,11350,55
20230615,142200,1403671590,11350,11350,11350,11350,100
20230615,142100,1402536590,11350,11350,11350,11350,34
20230615,142000,1402150690,11350,11330,11350,11320,163
20230615,141900,1400304630,11330,11340,11340,11330,631
20230615,141800,1393151120,11340,11350,11350,11340,201
20230615,141700,1390871770,11350,11350,11350,11350,7
20230615,141600,1390792320,11350,11350,11350,11350,1
20230615,141500,1390780970,11360,11350,11360,11340,487
20230615,141400,1385257290,11350,11350,11350,11350,0
20230615,141300,1385257290,11350,11360,11360,11350,26
20230615,141200,1384962030,11360,11360,11360,11360,11
20230615,141100,1384837070,11350,11350,11350,11350,63
20230615,141000,1384122020,11350,11350,11350,11340,66
20230615,140900,1383373420,11350,11340,11350,11340,202
20230615,140800,1381081220,11350,11350,11350,11350,313
20230615,140700,1377528670,11350,11350,11350,11350,5
20230615,140600,1377471920,11340,11350,11350,11340,18
20230615,140500,1377267650,11350,11340,11350,11340,30
20230615,140400,1376927400,11340,11340,11340,11330,34
20230615,140300,1376541980,11340,11340,11340,11340,69
20230615,140200,1375759520,11340,11340,11340,11340,1
20230615,140100,1375748180,11330,11330,11330,11330,44
20230615,140000,1375249660,11340,11340,11340,11340,0
20230615,135900,1375249660,11340,11340,11340,11340,10
20230615,135800,1375136260,11340,11330,11340,11330,152
20230615,135700,1373413080,11340,11340,11340,11340,20
20230615,135600,1373186280,11340,11340,11340,11340,0
20230615,135500,1373186280,11340,11340,11340,11340,0
20230615,135400,1373186280,11340,11340,11340,11340,7
20230615,135300,1373106900,11340,11340,11340,11340,0
20230615,135200,1373106900,11340,11310,11340,11310,87
20230615,135100,1372122060,11330,11340,11340,11310,1015
20230615,135000,1360636740,11330,11330,11330,11330,111
20230615,134900,1359379110,11330,11330,11330,11330,5
20230615,134800,1359322460,11330,11340,11340,11330,45
20230615,134700,1358812180,11340,11310,11340,11300,496
20230615,134600,1353203810,11340,11340,11340,11340,2
20230615,134500,1353181130,11340,11310,11340,11310,31
20230615,134400,1352830130,11340,11320,11340,11300,2480
20230615,134300,1324777810,11320,11340,11340,11320,1285
20230615,134200,1310222350,11330,11330,11330,11330,203
20230615,134100,1307922360,11330,11330,11330,11320,449
20230615,134000,1302835210,11340,11340,11340,11340,1
20230615,133900,1302823870,11340,11340,11340,11340,244
20230615,133800,1300056910,11330,11330,11330,11330,240
20230615,133700,1297337710,11330,11360,11360,11330,422
20230615,133600,1292556420,11360,11330,11360,11330,60
20230615,133500,1291876590,11330,11340,11340,11330,40
20230615,133400,1291423090,11360,11360,11360,11360,502
20230615,133300,1285720370,11370,11370,11370,11370,41
20230615,133200,1285254200,11370,11360,11370,11360,108
20230615,133100,1284026260,11360,11340,11360,11340,130
20230615,133000,1282550000,11340,11350,11350,11330,365
20230615,132900,1278411980,11360,11360,11370,11360,622
20230615,132800,1271346050,11360,11350,11360,11350,67
20230615,132700,1270585480,11360,11360,11370,11350,60
20230615,132600,1269903890,11350,11360,11360,11350,12
20230615,132500,1269767640,11380,11350,11380,11350,5
20230615,132400,1269710860,11350,11350,11350,11350,21
20230615,132300,1269472510,11350,11350,11350,11350,37
20230615,132200,1269052560,11350,11350,11350,11350,58
20230615,132100,1268394260,11350,11350,11380,11350,40
20230615,132000,1267940230,11350,11350,11380,11350,29
20230615,131900,1267611050,11350,11360,11360,11350,12
20230615,131800,1267474830,11360,11360,11360,11360,5
20230615,131700,1267418030,11360,11360,11360,11360,13
20230615,131600,1267270350,11360,11370,11370,11360,8
20230615,131500,1267179440,11370,11360,11370,11360,40
20230615,131400,1266725030,11360,11360,11400,11360,560
20230615,131300,1260363390,11360,11360,11360,11360,34
20230615,131200,1259977150,11400,11400,11400,11400,0
20230615,131100,1259977150,11400,11400,11400,11400,2
20230615,131000,1259954350,11400,11400,11400,11400,1
20230615,130900,1259942950,11350,11390,11390,11350,255
20230615,130800,1257046390,11400,11400,11400,11400,0
20230615,130700,1257046390,11400,11400,11400,11400,0
20230615,130600,1257046390,11400,11400,11400,11400,0
20230615,130500,1257046390,11400,11400,11400,11400,0
20230615,130400,1257046390,11400,11400,11400,11400,0
20230615,130300,1257046390,11400,11370,11400,11370,15
20230615,130200,1256875810,11370,11370,11370,11370,9
20230615,130100,1256773480,11370,11370,11370,11370,5
20230615,130000,1256716630,11370,11420,11420,11370,59
20230615,125900,1256044570,11420,11420,11420,11420,3
20230615,125800,1256010310,11360,11420,11420,11360,1001
20230615,125700,1244633010,11380,11380,11380,11380,200
20230615,125600,1242357010,11380,11390,11390,11380,200
20230615,125500,1240080020,11390,11390,11390,11390,2
20230615,125400,1240057240,11390,11420,11420,11390,20
20230615,125300,1239829410,11380,11400,11400,11380,419
20230615,125200,1235060960,11400,11390,11400,11390,8
20230615,125100,1234969830,11390,11390,11390,11390,45
20230615,125000,1234457280,11390,11390,11390,11390,9
20230615,124900,1234354770,11390,11400,11400,11380,198
20230615,124800,1232099580,11400,11420,11420,11400,524
20230615,124700,1226123560,11420,11420,11420,11420,10
20230615,124600,1226009360,11420,11420,11430,11420,122
20230615,124500,1224616110,11420,11440,11440,11410,92
20230615,124400,1223565880,11450,11450,11450,11450,2
20230615,124300,1223542980,11420,11420,11420,11420,42
20230615,124200,1223063340,11420,11450,11450,11420,24
20230615,124100,1222788900,11420,11430,11450,11420,71
20230615,124000,1221977490,11430,11440,11440,11430,63
20230615,123900,1221257390,11450,11420,11450,11420,129
20230615,123800,1219784150,11420,11430,11450,11420,15
20230615,123700,1219612760,11430,11420,11450,11420,13
20230615,123600,1219464160,11420,11470,11470,11420,83
20230615,123500,1218516230,11480,11480,11480,11480,0
20230615,123400,1218516230,11480,11460,11480,11460,112
20230615,123300,1217231690,11480,11430,11480,11430,281
20230615,123200,1214016080,11430,11430,11430,11430,2
20230615,123100,1213993220,11430,11420,11430,11420,51
20230615,123000,1213410790,11420,11420,11420,11420,94
20230615,122900,1212337310,11430,11430,11430,11430,21
20230615,122800,1212097280,11420,11420,11420,11420,0
20230615,122700,1212097280,11420,11430,11430,11420,21
20230615,122600,1211857420,11440,11430,11440,11420,72
20230615,122500,1211034750,11430,11410,11430,11410,43
20230615,122400,1210543960,11420,11420,11420,11420,60
20230615,122300,1209858760,11420,11430,11430,11400,55
20230615,122200,1209230620,11430,11430,11430,11430,1
20230615,122100,1209219190,11430,11430,11430,11430,1
20230615,122000,1209207760,11410,11410,11410,11410,450
20230615,121900,1204073260,11420,11420,11420,11420,401
20230615,121800,1199493840,11440,11440,11440,11440,0
20230615,121700,1199493840,11440,11430,11440,11420,179
20230615,121600,1197449630,11440,11450,11450,11430,323
20230615,121500,1193757600,11450,11450,11450,11450,11
20230615,121400,1193631650,11450,11450,11450,11440,97
20230615,121300,1192521950,11430,11430,11440,11430,201
20230615,121200,1190224510,11430,11430,11430,11430,109
20230615,121100,1188978640,11430,11430,11430,11430,16
20230615,121000,1188795760,11430,11430,11430,11430,2
20230615,120900,1188772900,11430,11420,11430,11420,1284
20230615,120800,1174101680,11420,11420,11420,11420,110
20230615,120700,1172845480,11420,11410,11420,11410,202
20230615,120600,1170540640,11410,11400,11410,11400,110
20230615,120500,1169286610,11410,11390,11410,11390,12
20230615,120400,1169149770,11410,11410,11410,11410,11
20230615,120300,1169024260,11410,11410,11410,11390,586
20230615,120200,1162348200,11420,11420,11420,11420,0
20230615,120100,1162348200,11420,11400,11420,11400,121
20230615,120000,1160966580,11420,11400,11420,11390,53
20230615,115900,1160362810,11420,11420,11420,11420,3
20230615,115800,1160328550,11420,11410,11420,11410,506
20230615,115700,1154555030,11410,11410,11410,11410,2
20230615,115600,1154532210,11420,11400,11420,11370,100
20230615,115500,1153392600,11400,11370,11400,11370,65
20230615,115400,1152653520,11400,11400,11400,11400,1
20230615,115300,1152642120,11370,11400,11410,11370,537
20230615,115200,1146522730,11400,11400,11400,11390,193
20230615,115100,1144322630,11400,11390,11400,11390,79
20230615,115000,1143422800,11390,11380,11390,11380,1208
20230615,114900,1129665470,11380,11380,11380,11370,158
20230615,114800,1127867440,11370,11370,11370,11370,201
20230615,114700,1125582070,11370,11350,11370,11350,321
20230615,114600,1121938690,11350,11350,11350,11350,45
20230615,114500,1121427940,11350,11350,11350,11350,16
20230615,114400,1121246340,11350,11340,11350,11340,157
20230615,114300,1119464770,11340,11340,11340,11340,60
20230615,114200,1118784370,11340,11330,11340,11320,91
20230615,114100,1117753880,11350,11350,11350,11350,1
20230615,114000,1117742530,11350,11330,11350,11310,672
20230615,113900,1110125570,11330,11310,11330,11300,668
20230615,113800,1102575480,11310,11330,11330,11310,1219
20230615,113700,1088786790,11330,11350,11350,11330,178
20230615,113600,1086770030,11350,11350,11350,11350,2
20230615,113500,1086747330,11350,11350,11350,11350,0
20230615,113400,1086747330,11350,11350,11360,11350,93
20230615,113300,1085691770,11350,11350,11350,11350,68
20230615,113200,1084919970,11350,11320,11350,11320,65
20230615,113100,1084183570,11320,11350,11350,11320,329
20230615,113000,1080456820,11350,11350,11350,11350,12
20230615,112900,1080320620,11340,11340,11350,11340,40
20230615,112800,1079866980,11340,11350,11350,11330,52
20230615,112700,1079277290,11330,11330,11330,11330,263
20230615,112600,1076297500,11330,11320,11330,11320,293
20230615,112500,1072980730,11320,11320,11320,11320,368
20230615,112400,1068814970,11320,11320,11320,11310,333
20230615,112300,1065048410,11310,11310,11310,11310,0
20230615,112200,1065048410,11310,11310,11310,11310,50
20230615,112100,1064482910,11310,11310,11310,11310,422
20230615,112000,1059710090,11310,11300,11310,11300,615
20230615,111900,1052755540,11300,11310,11310,11300,112
20230615,111800,1051489220,11320,11330,11330,11320,21
20230615,111700,1051251390,11330,11310,11330,11310,91
20230615,111600,1050221960,11310,11290,11310,11290,243
20230615,111500,1047476860,11290,11290,11290,11290,730
20230615,111400,1039235160,11290,11290,11290,11290,714
20230615,111300,1031174100,11290,11310,11310,11290,1071
20230615,111200,1019071730,11310,11310,11320,11310,1029
20230615,111100,1007433640,11310,11310,11310,11310,485
20230615,111000,1001948290,11310,11320,11320,11310,1615
20230615,110900,983671490,11320,11320,11320,11320,0
20230615,110800,983671490,11320,11320,11320,11320,50
20230615,110700,983105490,11320,11320,11320,11310,142
20230615,110600,981498840,11320,11320,11320,11320,261
20230615,110500,978544320,11330,11320,11330,11320,313
20230615,110400,975001130,11320,11320,11320,11310,248
20230615,110300,972194070,11320,11310,11320,11310,430
20230615,110200,967326760,11310,11300,11310,11300,152
20230615,110100,965608960,11300,11310,11310,11300,2952
20230615,110000,932230020,11320,11330,11330,11320,697
20230615,105900,924339550,11330,11330,11330,11330,76
20230615,105800,923478470,11330,11330,11330,11330,156
20230615,105700,921710990,11330,11330,11330,11330,338
20230615,105600,917881450,11330,11350,11350,11310,1691
20230615,105500,898728460,11350,11360,11360,11350,111
20230615,105400,897468030,11360,11360,11360,11350,830
20230615,105300,888044100,11360,11370,11370,11360,288
20230615,105200,884772020,11370,11370,11370,11360,287
20230615,105100,881510830,11370,11370,11370,11370,130
20230615,105000,880032730,11370,11380,11380,11370,448
20230615,104900,874938620,11380,11390,11390,11380,186
20230615,104800,872821740,11380,11390,11390,11380,24
20230615,104700,872548610,11390,11400,11400,11390,636
20230615,104600,865303000,11400,11390,11400,11390,640
20230615,104500,858007880,11400,11410,11410,11400,1427
20230615,104400,841739980,11410,11410,11410,11410,578
20230615,104300,835145000,11420,11440,11440,11420,440
20230615,104200,830116860,11430,11450,11450,11430,129
20230615,104100,828641390,11430,11430,11430,11430,0
20230615,104000,828641390,11430,11430,11440,11430,65
20230615,103900,827898420,11430,11430,11430,11430,100
20230615,103800,826755420,11430,11440,11440,11430,21
20230615,103700,826515380,11450,11440,11450,11440,26
20230615,103600,826217740,11440,11450,11450,11440,13
20230615,103500,826068990,11450,11430,11450,11430,401
20230615,103400,821485540,11430,11430,11430,11420,102
20230615,103300,820319780,11430,11410,11430,11410,58
20230615,103200,819657380,11410,11390,11410,11390,1020
20230615,103100,808021720,11390,11380,11400,11380,518
20230615,103000,802122040,11380,11380,11380,11380,13
20230615,102900,801974100,11390,11390,11390,11390,12
20230615,102800,801837420,11400,11360,11400,11350,873
20230615,102700,791928640,11350,11390,11390,11350,2102
20230615,102600,768044110,11400,11390,11400,11390,118
20230615,102500,766699970,11390,11400,11400,11390,310
20230615,102400,763166300,11410,11410,11410,11410,7
20230615,102300,763086430,11410,11430,11460,11410,367
20230615,102200,758885110,11370,11360,11370,11360,1426
20230615,102100,742678160,11360,11350,11360,11350,718
20230615,102000,734525320,11360,11360,11360,11350,626
20230615,101900,727414760,11360,11360,11360,11360,1031
20230615,101800,715702600,11360,11370,11370,11360,614
20230615,101700,708725680,11360,11370,11370,11360,1025
20230615,101600,697072980,11370,11390,11390,11360,1128
20230615,101500,684242070,11390,11410,11410,11390,1568
20230615,101400,666370830,11410,11430,11430,11410,557
20230615,101300,660012390,11430,11440,11440,11430,420
20230615,101200,655210990,11440,11440,11450,11440,224
20230615,101100,652647790,11440,11450,11460,11440,1223
20230615,101000,638644070,11460,11470,11490,11450,382
20230615,100900,634266410,11450,11450,11450,11450,308
20230615,100800,630739810,11450,11470,11470,11450,1010
20230615,100700,619160830,11470,11460,11470,11460,167
20230615,100600,617245720,11450,11470,11470,11450,606
20230615,100500,610302470,11460,11460,11460,11460,661
20230615,100400,602727410,11460,11460,11460,11460,484
20230615,100300,597180770,11460,11460,11470,11450,420
20230615,100200,592369010,11460,11470,11470,11460,1929
20230615,100100,570252900,11470,11470,11470,11460,105
20230615,100000,569049150,11470,11490,11490,11460,1289
20230615,095900,554252320,11500,11490,11500,11490,1020
20230615,095800,542532320,11490,11500,11500,11490,592
20230615,095700,535729140,11500,11540,11540,11490,6276
20230615,095600,463496940,11550,11550,11550,11550,98
20230615,095500,462365040,11550,11550,11550,11550,16
20230615,095400,462180240,11540,11530,11540,11530,1018
20230615,095300,450441480,11560,11560,11560,11560,877
20230615,095200,440303360,11560,11560,11560,11530,947
20230615,095100,429374440,11560,11560,11560,11560,534
20230615,095000,423201400,11560,11560,11570,11560,173
20230615,094900,421201420,11550,11540,11550,11540,134
20230615,094800,419654020,11540,11550,11550,11540,265
20230615,094700,416594120,11560,11560,11560,11540,3288
20230615,094600,378615550,11560,11560,11560,11560,20
20230615,094500,378384350,11550,11580,11580,11550,146
20230615,094400,376698010,11580,11590,11600,11550,5131
20230615,094300,317312560,11590,11590,11590,11580,362
20230615,094200,313118210,11590,11580,11590,11580,1040
20230615,094100,301073960,11580,11590,11590,11580,1842
20230615,094000,279743200,11590,11590,11600,11590,167
20230615,093900,277807570,11590,11590,11590,11580,282
20230615,093800,274539580,11590,11590,11590,11590,804
20230615,093700,265221220,11590,11600,11600,11590,162
20230615,093600,263342700,11630,11630,11630,11630,5
20230615,093500,263284550,11630,11630,11630,11600,563
20230615,093400,256737970,11630,11630,11630,11580,172
20230615,093300,254745260,11640,11580,11640,11570,367
20230615,093200,250492000,11580,11590,11640,11580,336
20230615,093100,246597040,11590,11590,11590,11590,150
20230615,093000,244858540,11590,11590,11590,11560,4126
20230615,092900,197122060,11590,11590,11600,11590,258
20230615,092800,194131790,11590,11620,11620,11590,663
20230615,092700,186438550,11620,11620,11620,11620,39
20230615,092600,185985370,11620,11610,11620,11610,117
20230615,092500,184625880,11610,11610,11610,11610,287
20230615,092400,181293810,11610,11580,11610,11580,595
20230615,092300,174394300,11580,11620,11620,11580,696
20230615,092200,166329210,11620,11620,11620,11620,2
20230615,092100,166305970,11600,11600,11600,11600,505
20230615,092000,160447970,11600,11630,11630,11600,330
20230615,091900,156616950,11630,11620,11630,11620,458
20230615,091800,151293490,11620,11640,11640,11560,859
20230615,091700,141318650,11580,11630,11630,11580,2304
20230615,091600,114626330,11630,11650,11650,11630,797
20230615,091500,105354080,11650,11690,11690,11650,626
20230615,091400,98049670,11690,11760,11760,11690,1857
20230615,091300,76268810,11770,11780,11780,11770,560
20230615,091200,69677110,11780,11780,11780,11780,21
20230615,091100,69429730,11780,11780,11780,11780,133
20230615,091000,67862990,11780,11780,11780,11780,673
20230615,090900,59935050,11790,11790,11790,11790,233
20230615,090800,57187980,11790,11790,11790,11790,62
20230615,090700,56457000,11780,11800,11830,11780,80
20230615,090600,55513780,11810,11780,11810,11780,2156
20230615,090500,30069260,11780,11780,11780,11780,5
20230615,090400,30010360,11780,11820,11820,11780,622
20230615,090300,22667500,11810,11810,11810,11810,594
20230615,090200,15652360,11810,11790,11820,11790,26
20230615,090100,15345650,11770,11780,11780,11770,507
20230615,090000,9378210,11770,11810,11810,11760,795