KissMeData/340810/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195000,2079074050,12800,12800,12800,12800,4548
20230615,194900,2079074050,12800,12800,12800,12800,0
20230615,194800,2079074050,12800,12800,12800,12800,0
20230615,194700,2079074050,12800,12800,12800,12800,0
20230615,194600,2079074050,12800,12800,12800,12800,0
20230615,194500,2079074050,12800,12800,12800,12800,0
20230615,194400,2079074050,12800,12800,12800,12800,0
20230615,194300,2079074050,12800,12800,12800,12800,0
20230615,194200,2079074050,12800,12800,12800,12800,0
20230615,194100,2079074050,12800,12800,12800,12800,0
20230615,194000,2079074050,12800,12800,12800,12800,0
20230615,193900,2079074050,12800,12800,12800,12800,0
20230615,193800,2079074050,12800,12800,12800,12800,0
20230615,193700,2079074050,12800,12800,12800,12800,0
20230615,193600,2079074050,12800,12800,12800,12800,0
20230615,193500,2079074050,12800,12800,12800,12800,0
20230615,193400,2079074050,12800,12800,12800,12800,0
20230615,193300,2079074050,12800,12800,12800,12800,0
20230615,193200,2079074050,12800,12800,12800,12800,0
20230615,193100,2079074050,12800,12800,12800,12800,0
20230615,193000,2079074050,12800,12800,12800,12800,0
20230615,192900,2079074050,12800,12800,12800,12800,0
20230615,192800,2079074050,12800,12800,12800,12800,0
20230615,192700,2079074050,12800,12800,12800,12800,0
20230615,192600,2079074050,12800,12800,12800,12800,0
20230615,192500,2079074050,12800,12800,12800,12800,0
20230615,192400,2079074050,12800,12800,12800,12800,0
20230615,192300,2079074050,12800,12800,12800,12800,0
20230615,192200,2079074050,12800,12800,12800,12800,0
20230615,192100,2079074050,12800,12800,12800,12800,0
20230615,192000,2079074050,12800,12800,12800,12800,4548
20230615,191900,2079074050,12800,12800,12800,12800,0
20230615,191800,2079074050,12800,12800,12800,12800,0
20230615,191700,2079074050,12800,12800,12800,12800,0
20230615,191600,2079074050,12800,12800,12800,12800,0
20230615,191500,2079074050,12800,12800,12800,12800,0
20230615,191400,2079074050,12800,12800,12800,12800,0
20230615,191300,2079074050,12800,12800,12800,12800,0
20230615,191200,2079074050,12800,12800,12800,12800,0
20230615,191100,2079074050,12800,12800,12800,12800,0
20230615,191000,2079074050,12800,12800,12800,12800,0
20230615,190900,2079074050,12800,12800,12800,12800,0
20230615,190800,2079074050,12800,12800,12800,12800,0
20230615,190700,2079074050,12800,12800,12800,12800,0
20230615,190600,2079074050,12800,12800,12800,12800,0
20230615,190500,2079074050,12800,12800,12800,12800,0
20230615,190400,2079074050,12800,12800,12800,12800,0
20230615,190300,2079074050,12800,12800,12800,12800,0
20230615,190200,2079074050,12800,12800,12800,12800,0
20230615,190100,2079074050,12800,12800,12800,12800,0
20230615,190000,2079074050,12800,12800,12800,12800,0
20230615,185900,2079074050,12800,12800,12800,12800,0
20230615,185800,2079074050,12800,12800,12800,12800,0
20230615,185700,2079074050,12800,12800,12800,12800,0
20230615,185600,2079074050,12800,12800,12800,12800,0
20230615,185500,2079074050,12800,12800,12800,12800,0
20230615,185400,2079074050,12800,12800,12800,12800,0
20230615,185300,2079074050,12800,12800,12800,12800,0
20230615,185200,2079074050,12800,12800,12800,12800,0
20230615,185100,2079074050,12800,12800,12800,12800,0
20230615,185000,2079074050,12800,12800,12800,12800,4548
20230615,184900,2079074050,12800,12800,12800,12800,0
20230615,184800,2079074050,12800,12800,12800,12800,0
20230615,184700,2079074050,12800,12800,12800,12800,0
20230615,184600,2079074050,12800,12800,12800,12800,0
20230615,184500,2079074050,12800,12800,12800,12800,0
20230615,184400,2079074050,12800,12800,12800,12800,0
20230615,184300,2079074050,12800,12800,12800,12800,0
20230615,184200,2079074050,12800,12800,12800,12800,0
20230615,184100,2079074050,12800,12800,12800,12800,0
20230615,184000,2079074050,12800,12800,12800,12800,0
20230615,183900,2079074050,12800,12800,12800,12800,0
20230615,183800,2079074050,12800,12800,12800,12800,0
20230615,183700,2079074050,12800,12800,12800,12800,0
20230615,183600,2079074050,12800,12800,12800,12800,0
20230615,183500,2079074050,12800,12800,12800,12800,0
20230615,183400,2079074050,12800,12800,12800,12800,0
20230615,183300,2079074050,12800,12800,12800,12800,0
20230615,183200,2079074050,12800,12800,12800,12800,0
20230615,183100,2079074050,12800,12800,12800,12800,0
20230615,183000,2079074050,12800,12800,12800,12800,0
20230615,182900,2079074050,12800,12800,12800,12800,0
20230615,182800,2079074050,12800,12800,12800,12800,0
20230615,182700,2079074050,12800,12800,12800,12800,0
20230615,182600,2079074050,12800,12800,12800,12800,0
20230615,182500,2079074050,12800,12800,12800,12800,0
20230615,182400,2079074050,12800,12800,12800,12800,0
20230615,182300,2079074050,12800,12800,12800,12800,0
20230615,182200,2079074050,12800,12800,12800,12800,0
20230615,182100,2079074050,12800,12800,12800,12800,0
20230615,182000,2079074050,12800,12800,12800,12800,4548
20230615,181900,2079074050,12800,12800,12800,12800,0
20230615,181800,2079074050,12800,12800,12800,12800,0
20230615,181700,2079074050,12800,12800,12800,12800,0
20230615,181600,2079074050,12800,12800,12800,12800,0
20230615,181500,2079074050,12800,12800,12800,12800,0
20230615,181400,2079074050,12800,12800,12800,12800,0
20230615,181300,2079074050,12800,12800,12800,12800,0
20230615,181200,2079074050,12800,12800,12800,12800,0
20230615,181100,2079074050,12800,12800,12800,12800,0
20230615,181000,2079074050,12800,12800,12800,12800,0
20230615,180900,2079074050,12800,12800,12800,12800,0
20230615,180800,2079074050,12800,12800,12800,12800,0
20230615,180700,2079074050,12800,12800,12800,12800,0
20230615,180600,2079074050,12800,12800,12800,12800,0
20230615,180500,2079074050,12800,12800,12800,12800,0
20230615,180400,2079074050,12800,12800,12800,12800,0
20230615,180300,2079074050,12800,12800,12800,12800,0
20230615,180200,2079074050,12800,12800,12800,12800,0
20230615,180100,2079074050,12800,12800,12800,12800,0
20230615,180000,2079074050,12800,12800,12800,12800,0
20230615,175900,2079074050,12800,12800,12800,12800,0
20230615,175800,2079074050,12800,12800,12800,12800,0
20230615,175700,2079074050,12800,12800,12800,12800,0
20230615,175600,2079074050,12800,12800,12800,12800,0
20230615,175500,2079074050,12800,12800,12800,12800,0
20230615,175400,2079074050,12800,12800,12800,12800,0
20230615,175300,2079074050,12800,12800,12800,12800,0
20230615,175200,2079074050,12800,12800,12800,12800,0
20230615,175100,2079074050,12800,12800,12800,12800,0
20230615,175000,2079074050,12800,12800,12800,12800,4548
20230615,174900,2079074050,12800,12800,12800,12800,0
20230615,174800,2079074050,12800,12800,12800,12800,0
20230615,174700,2079074050,12800,12800,12800,12800,0
20230615,174600,2079074050,12800,12800,12800,12800,0
20230615,174500,2079074050,12800,12800,12800,12800,0
20230615,174400,2079074050,12800,12800,12800,12800,0
20230615,174300,2079074050,12800,12800,12800,12800,0
20230615,174200,2079074050,12800,12800,12800,12800,0
20230615,174100,2079074050,12800,12800,12800,12800,0
20230615,174000,2079074050,12800,12800,12800,12800,0
20230615,173900,2079074050,12800,12800,12800,12800,0
20230615,173800,2079074050,12800,12800,12800,12800,0
20230615,173700,2079074050,12800,12800,12800,12800,0
20230615,173600,2079074050,12800,12800,12800,12800,0
20230615,173500,2079074050,12800,12800,12800,12800,0
20230615,173400,2079074050,12800,12800,12800,12800,0
20230615,173300,2079074050,12800,12800,12800,12800,0
20230615,173200,2079074050,12800,12800,12800,12800,0
20230615,173100,2079074050,12800,12800,12800,12800,0
20230615,173000,2079074050,12800,12800,12800,12800,0
20230615,172900,2079074050,12800,12800,12800,12800,0
20230615,172800,2079074050,12800,12800,12800,12800,0
20230615,172700,2079074050,12800,12800,12800,12800,0
20230615,172600,2079074050,12800,12800,12800,12800,0
20230615,172500,2079074050,12800,12800,12800,12800,0
20230615,172400,2079074050,12800,12800,12800,12800,0
20230615,172300,2079074050,12800,12800,12800,12800,0
20230615,172200,2079074050,12800,12800,12800,12800,0
20230615,172100,2079074050,12800,12800,12800,12800,0
20230615,172000,2079074050,12800,12800,12800,12800,4548
20230615,171900,2079074050,12800,12800,12800,12800,0
20230615,171800,2079074050,12800,12800,12800,12800,0
20230615,171700,2079074050,12800,12800,12800,12800,0
20230615,171600,2079074050,12800,12800,12800,12800,0
20230615,171500,2079074050,12800,12800,12800,12800,0
20230615,171400,2079074050,12800,12800,12800,12800,0
20230615,171300,2079074050,12800,12800,12800,12800,0
20230615,171200,2079074050,12800,12800,12800,12800,0
20230615,171100,2079074050,12800,12800,12800,12800,0
20230615,171000,2079074050,12800,12800,12800,12800,0
20230615,170900,2079074050,12800,12800,12800,12800,0
20230615,170800,2079074050,12800,12800,12800,12800,0
20230615,170700,2079074050,12800,12800,12800,12800,0
20230615,170600,2079074050,12800,12800,12800,12800,0
20230615,170500,2079074050,12800,12800,12800,12800,0
20230615,170400,2079074050,12800,12800,12800,12800,0
20230615,170300,2079074050,12800,12800,12800,12800,0
20230615,170200,2079074050,12800,12800,12800,12800,0
20230615,170100,2079074050,12800,12800,12800,12800,0
20230615,170000,2079074050,12800,12800,12800,12800,0
20230615,165900,2079074050,12800,12800,12800,12800,0
20230615,165800,2079074050,12800,12800,12800,12800,0
20230615,165700,2079074050,12800,12800,12800,12800,0
20230615,165600,2079074050,12800,12800,12800,12800,0
20230615,165500,2079074050,12800,12800,12800,12800,0
20230615,165400,2079074050,12800,12800,12800,12800,0
20230615,165300,2079074050,12800,12800,12800,12800,0
20230615,165200,2079074050,12800,12800,12800,12800,0
20230615,165100,2079074050,12800,12800,12800,12800,0
20230615,165000,2079074050,12800,12800,12800,12800,4548
20230615,164900,2079074050,12800,12800,12800,12800,0
20230615,164800,2079074050,12800,12800,12800,12800,0
20230615,164700,2079074050,12800,12800,12800,12800,0
20230615,164600,2079074050,12800,12800,12800,12800,0
20230615,164500,2079074050,12800,12800,12800,12800,0
20230615,164400,2079074050,12800,12800,12800,12800,0
20230615,164300,2079074050,12800,12800,12800,12800,0
20230615,164200,2079074050,12800,12800,12800,12800,0
20230615,164100,2079074050,12800,12800,12800,12800,0
20230615,164000,2079074050,12800,12800,12800,12800,0
20230615,163900,2079074050,12800,12800,12800,12800,0
20230615,163800,2079074050,12800,12800,12800,12800,0
20230615,163700,2079074050,12800,12800,12800,12800,0
20230615,163600,2079074050,12800,12800,12800,12800,0
20230615,163500,2079074050,12800,12800,12800,12800,0
20230615,163400,2079074050,12800,12800,12800,12800,0
20230615,163300,2079074050,12800,12800,12800,12800,0
20230615,163200,2079074050,12800,12800,12800,12800,0
20230615,163100,2079074050,12800,12800,12800,12800,0
20230615,163000,2079074050,12800,12800,12800,12800,0
20230615,162900,2079074050,12800,12800,12800,12800,0
20230615,162800,2079074050,12800,12800,12800,12800,0
20230615,162700,2079074050,12800,12800,12800,12800,0
20230615,162600,2079074050,12800,12800,12800,12800,0
20230615,162500,2079074050,12800,12800,12800,12800,0
20230615,162400,2079074050,12800,12800,12800,12800,0
20230615,162300,2079074050,12800,12800,12800,12800,0
20230615,162200,2079074050,12800,12800,12800,12800,0
20230615,162100,2079074050,12800,12800,12800,12800,0
20230615,162000,2079074050,12800,12800,12800,12800,4548
20230615,161900,2079074050,12800,12800,12800,12800,0
20230615,161800,2079074050,12800,12800,12800,12800,0
20230615,161700,2079074050,12800,12800,12800,12800,0
20230615,161600,2079074050,12800,12800,12800,12800,0
20230615,161500,2079074050,12800,12800,12800,12800,0
20230615,161400,2079074050,12800,12800,12800,12800,0
20230615,161300,2079074050,12800,12800,12800,12800,0
20230615,161200,2079074050,12800,12800,12800,12800,0
20230615,161100,2079074050,12800,12800,12800,12800,0
20230615,161000,2079074050,12800,12800,12800,12800,0
20230615,160900,2079074050,12800,12800,12800,12800,0
20230615,160800,2079074050,12800,12800,12800,12800,0
20230615,160700,2079074050,12800,12800,12800,12800,0
20230615,160600,2079074050,12800,12800,12800,12800,0
20230615,160500,2079074050,12800,12800,12800,12800,0
20230615,160400,2079074050,12800,12800,12800,12800,0
20230615,160300,2079074050,12800,12800,12800,12800,0
20230615,160200,2079074050,12800,12800,12800,12800,0
20230615,160100,2079074050,12800,12800,12800,12800,0
20230615,160000,2079074050,12800,12800,12800,12800,0
20230615,155900,2079074050,12800,12800,12800,12800,0
20230615,155800,2079074050,12800,12800,12800,12800,0
20230615,155700,2079074050,12800,12800,12800,12800,0
20230615,155600,2079074050,12800,12800,12800,12800,0
20230615,155500,2079074050,12800,12800,12800,12800,0
20230615,155400,2079074050,12800,12800,12800,12800,0
20230615,155300,2079074050,12800,12800,12800,12800,0
20230615,155200,2079074050,12800,12800,12800,12800,0
20230615,155100,2079074050,12800,12800,12800,12800,0
20230615,155000,2079074050,12800,12800,12800,12800,4548
20230615,154900,2079074050,12800,12800,12800,12800,0
20230615,154800,2079074050,12800,12800,12800,12800,0
20230615,154700,2079074050,12800,12800,12800,12800,0
20230615,154600,2079074050,12800,12800,12800,12800,0
20230615,154500,2079074050,12800,12800,12800,12800,0
20230615,154400,2079074050,12800,12800,12800,12800,0
20230615,154300,2079074050,12800,12800,12800,12800,0
20230615,154200,2079074050,12800,12800,12800,12800,0
20230615,154100,2079074050,12800,12800,12800,12800,0
20230615,154000,2079074050,12800,12800,12800,12800,0
20230615,153900,2079074050,12800,12800,12800,12800,0
20230615,153800,2079074050,12800,12800,12800,12800,0
20230615,153700,2079074050,12800,12800,12800,12800,0
20230615,153600,2079074050,12800,12800,12800,12800,0
20230615,153500,2079074050,12800,12800,12800,12800,0
20230615,153400,2079074050,12800,12800,12800,12800,0
20230615,153300,2079074050,12800,12800,12800,12800,0
20230615,153200,2079074050,12800,12800,12800,12800,0
20230615,153100,2079074050,12800,12800,12800,12800,0
20230615,153000,2079074050,12800,12800,12800,12800,4548
20230615,152900,2020859650,12800,12800,12800,12800,0
20230615,152800,2020859650,12800,12800,12800,12800,0
20230615,152700,2020859650,12800,12800,12800,12800,0
20230615,152600,2020859650,12800,12800,12800,12800,0
20230615,152500,2020859650,12800,12800,12800,12800,0
20230615,152400,2020859650,12800,12800,12800,12800,0
20230615,152300,2020859650,12800,12800,12800,12800,0
20230615,152200,2020859650,12800,12800,12800,12800,0
20230615,152100,2020859650,12800,12800,12800,12800,0
20230615,152000,2020859650,12800,12800,12800,12800,0
20230615,151900,2020859650,12800,12790,12800,12740,2119
20230615,151800,1993806390,12800,12780,12820,12780,612
20230615,151700,1985978510,12790,12800,12830,12780,1527
20230615,151600,1966441720,12800,12810,12830,12750,347
20230615,151500,1962007150,12760,12820,12820,12760,1992
20230615,151400,1936541500,12830,12860,12860,12830,1428
20230615,151300,1918199460,12860,12860,12870,12860,576
20230615,151200,1910791620,12870,12870,12870,12870,300
20230615,151100,1906930620,12880,12860,12880,12850,628
20230615,151000,1898857350,12870,12880,12890,12870,286
20230615,150900,1895174370,12880,12890,12890,12870,230
20230615,150800,1892211220,12890,12870,12890,12870,111
20230615,150700,1890781600,12870,12900,12900,12870,91
20230615,150600,1889609310,12900,12900,12910,12850,1318
20230615,150500,1872634700,12900,12890,12900,12880,295
20230615,150400,1868830600,12900,12890,12910,12890,211
20230615,150300,1866109760,12910,12920,12920,12910,213
20230615,150200,1863359440,12920,12930,12930,12920,130
20230615,150100,1861679350,12920,12920,12930,12910,684
20230615,150000,1852839500,12910,12890,12920,12890,281
20230615,145900,1849211840,12910,12910,12910,12890,116
20230615,145800,1847714340,12910,12890,12910,12890,599
20230615,145700,1839989380,12890,12880,12890,12880,106
20230615,145600,1838624080,12870,12870,12880,12870,156
20230615,145500,1836615890,12890,12880,12890,12880,79
20230615,145400,1835597590,12890,12890,12900,12890,131
20230615,145300,1833908960,12870,12880,12890,12870,127
20230615,145200,1832273680,12870,12890,12900,12870,941
20230615,145100,1820149410,12900,12900,12900,12890,1213
20230615,145000,1804501720,12900,12910,12910,12900,261
20230615,144900,1801134480,12910,12880,12910,12880,1079
20230615,144800,1787221280,12890,12860,12890,12850,228
20230615,144700,1784285120,12850,12840,12850,12840,134
20230615,144600,1782564550,12840,12840,12840,12840,105
20230615,144500,1781216350,12860,12870,12870,12860,197
20230615,144400,1778682400,12870,12870,12870,12870,195
20230615,144300,1776172750,12870,12880,12880,12870,227
20230615,144200,1773250440,12830,12870,12880,12830,647
20230615,144100,1764940960,12870,12880,12880,12870,101
20230615,144000,1763641080,12870,12880,12880,12870,214
20230615,143900,1760885830,12870,12890,12900,12870,315
20230615,143800,1756825800,12900,12910,12910,12890,318
20230615,143700,1752722600,12910,12890,12910,12890,484
20230615,143600,1746479020,12880,12880,12890,12880,154
20230615,143500,1744494780,12880,12880,12890,12870,496
20230615,143400,1738110690,12890,12880,12890,12880,179
20230615,143300,1735804380,12880,12850,12880,12850,263
20230615,143200,1732420010,12850,12850,12860,12850,508
20230615,143100,1725891580,12850,12840,12850,12830,951
20230615,143000,1713680180,12840,12820,12840,12820,140
20230615,142900,1711884550,12830,12830,12830,12830,76
20230615,142800,1710909470,12820,12820,12830,12820,127
20230615,142700,1709281320,12830,12810,12830,12810,180
20230615,142600,1706974560,12820,12810,12820,12810,230
20230615,142500,1704026060,12820,12810,12820,12800,143
20230615,142400,1702193650,12810,12780,12820,12780,866
20230615,142300,1691102940,12780,12800,12800,12780,275
20230615,142200,1687586920,12800,12810,12810,12800,149
20230615,142100,1685678700,12810,12800,12810,12780,272
20230615,142000,1682196630,12810,12790,12810,12790,34
20230615,141900,1681761170,12800,12780,12800,12780,94
20230615,141800,1680558870,12710,12760,12780,12710,987
20230615,141700,1667980340,12760,12780,12780,12760,953
20230615,141600,1655813670,12790,12800,12800,12790,190
20230615,141500,1653383040,12800,12790,12800,12790,117
20230615,141400,1651885880,12800,12790,12800,12790,279
20230615,141300,1648316840,12790,12790,12790,12790,89
20230615,141200,1647178530,12790,12790,12790,12790,48
20230615,141100,1646564610,12790,12790,12790,12790,42
20230615,141000,1646027430,12790,12780,12790,12770,386
20230615,140900,1641097150,12780,12780,12780,12780,382
20230615,140800,1636215190,12780,12790,12790,12780,302
20230615,140700,1632355610,12790,12790,12790,12790,1
20230615,140600,1632342820,12780,12780,12780,12780,10
20230615,140500,1632215020,12760,12780,12780,12760,643
20230615,140400,1624005390,12790,12810,12810,12790,342
20230615,140300,1619629740,12810,12810,12820,12810,55
20230615,140200,1618925180,12810,12810,12810,12810,87
20230615,140100,1617810710,12820,12810,12820,12810,14
20230615,140000,1617631350,12810,12810,12820,12810,5
20230615,135900,1617567290,12820,12830,12830,12820,240
20230615,135800,1614490470,12820,12820,12820,12820,4
20230615,135700,1614439190,12830,12830,12830,12830,100
20230615,135600,1613156190,12840,12840,12840,12840,0
20230615,135500,1613156190,12840,12780,12840,12780,301
20230615,135400,1609309350,12780,12840,12840,12780,332
20230615,135300,1605064470,12830,12800,12830,12800,243
20230615,135200,1601950870,12790,12770,12790,12770,337
20230615,135100,1597641330,12750,12750,12750,12750,363
20230615,135000,1593013080,12750,12750,12750,12750,110
20230615,134900,1591610580,12750,12750,12750,12750,143
20230615,134800,1589787330,12750,12740,12750,12740,215
20230615,134700,1587046380,12740,12740,12740,12740,255
20230615,134600,1583797680,12740,12700,12750,12700,618
20230615,134500,1575942280,12740,12740,12740,12740,398
20230615,134400,1570871760,12740,12740,12740,12740,33
20230615,134300,1570451340,12740,12740,12740,12740,0
20230615,134200,1570451340,12740,12730,12740,12730,20
20230615,134100,1570196570,12740,12740,12740,12650,213
20230615,134000,1567497780,12730,12730,12730,12730,117
20230615,133900,1566008370,12730,12730,12730,12730,0
20230615,133800,1566008370,12730,12660,12730,12660,561
20230615,133700,1558906040,12660,12740,12740,12650,939
20230615,133600,1547011980,12670,12660,12670,12660,101
20230615,133500,1545733310,12660,12660,12680,12660,28
20230615,133400,1545378570,12650,12660,12660,12650,900
20230615,133300,1533991680,12650,12720,12760,12650,1608
20230615,133200,1513601330,12770,12750,12770,12720,950
20230615,133100,1501480530,12770,12790,12790,12770,141
20230615,133000,1499679940,12770,12790,12790,12770,130
20230615,132900,1498019700,12790,12720,12790,12720,31
20230615,132800,1497625310,12710,12790,12790,12710,751
20230615,132700,1488077630,12800,12800,12800,12790,4
20230615,132600,1488026440,12710,12790,12790,12710,500
20230615,132500,1481665520,12800,12800,12810,12800,23
20230615,132400,1481371110,12810,12810,12810,12810,10
20230615,132300,1481243010,12810,12810,12810,12730,302
20230615,132200,1477395840,12740,12740,12740,12740,18
20230615,132100,1477166520,12780,12740,12780,12740,18
20230615,132000,1476936950,12740,12740,12740,12740,8
20230615,131900,1476835030,12740,12760,12760,12740,100
20230615,131800,1475560090,12770,12770,12770,12770,27
20230615,131700,1475215300,12770,12770,12770,12770,104
20230615,131600,1473887220,12780,12780,12780,12780,21
20230615,131500,1473618840,12780,12780,12780,12780,10
20230615,131400,1473491040,12780,12780,12780,12780,8
20230615,131300,1473388800,12770,12770,12770,12770,72
20230615,131200,1472469360,12780,12780,12780,12780,10
20230615,131100,1472341560,12780,12790,12790,12780,274
20230615,131000,1468839710,12800,12800,12800,12800,11
20230615,130900,1468698910,12800,12800,12800,12800,0
20230615,130800,1468698910,12800,12800,12800,12800,38
20230615,130700,1468212510,12800,12820,12830,12800,248
20230615,130600,1465034980,12830,12830,12830,12830,0
20230615,130500,1465034980,12830,12830,12830,12830,0
20230615,130400,1465034980,12830,12830,12830,12830,3
20230615,130300,1464996490,12800,12800,12800,12800,21
20230615,130200,1464727690,12800,12800,12800,12800,70
20230615,130100,1463831690,12800,12840,12840,12800,425
20230615,130000,1458385510,12840,12850,12850,12840,91
20230615,125900,1457216600,12860,12860,12860,12860,2
20230615,125800,1457190880,12850,12850,12850,12850,63
20230615,125700,1456381330,12860,12860,12860,12860,28
20230615,125600,1456021250,12860,12860,12870,12860,120
20230615,125500,1454478000,12860,12830,12860,12830,603
20230615,125400,1446730100,12830,12830,12830,12830,6
20230615,125300,1446653120,12820,12820,12820,12820,3
20230615,125200,1446614660,12820,12790,12820,12790,132
20230615,125100,1444926210,12790,12790,12790,12790,70
20230615,125000,1444030910,12790,12790,12790,12790,1
20230615,124900,1444018120,12790,12780,12790,12780,457
20230615,124800,1438177640,12780,12780,12780,12780,1
20230615,124700,1438164860,12780,12780,12780,12780,223
20230615,124600,1435314920,12780,12780,12780,12780,1
20230615,124500,1435302140,12780,12780,12780,12750,132
20230615,124400,1433616570,12780,12780,12780,12780,0
20230615,124300,1433616570,12780,12780,12780,12780,143
20230615,124200,1431789030,12780,12800,12800,12770,58
20230615,124100,1431047690,12800,12800,12800,12800,2
20230615,124000,1431022090,12790,12800,12800,12790,92
20230615,123900,1429844520,12790,12790,12790,12790,1
20230615,123800,1429831730,12800,12800,12800,12800,1
20230615,123700,1429818930,12800,12790,12800,12790,2
20230615,123600,1429793340,12800,12780,12800,12780,125
20230615,123500,1428195800,12800,12800,12800,12800,0
20230615,123400,1428195800,12800,12790,12810,12790,303
20230615,123300,1424319160,12790,12790,12790,12790,1
20230615,123200,1424306370,12790,12780,12790,12780,25
20230615,123100,1423986840,12780,12780,12780,12780,195
20230615,123000,1421494740,12780,12780,12790,12780,119
20230615,122900,1419973910,12790,12790,12790,12780,104
20230615,122800,1418644750,12790,12780,12790,12780,9
20230615,122700,1418529720,12780,12780,12780,12780,31
20230615,122600,1418133540,12780,12790,12790,12780,22
20230615,122500,1417852270,12790,12780,12790,12780,31
20230615,122400,1417455880,12780,12780,12780,12780,11
20230615,122300,1417315300,12790,12790,12790,12700,256
20230615,122200,1414059090,12790,12780,12790,12780,32
20230615,122100,1413650110,12780,12770,12780,12760,89
20230615,122000,1412514060,12770,12770,12770,12770,2
20230615,121900,1412488520,12770,12770,12770,12770,3
20230615,121800,1412450210,12770,12760,12770,12760,32
20230615,121700,1412041860,12760,12750,12760,12750,59
20230615,121600,1411289580,12750,12750,12750,12750,2
20230615,121500,1411264080,12740,12740,12750,12740,263
20230615,121400,1407913450,12740,12740,12740,12740,0
20230615,121300,1407913450,12740,12730,12740,12730,6
20230615,121200,1407837060,12730,12730,12730,12720,116
20230615,121100,1406361390,12740,12740,12740,12740,12
20230615,121000,1406208510,12740,12730,12740,12730,72
20230615,120900,1405291630,12740,12740,12740,12740,40
20230615,120800,1404782030,12740,12740,12740,12740,30
20230615,120700,1404399830,12740,12720,12740,12700,520
20230615,120600,1397794790,12740,12730,12740,12730,3
20230615,120500,1397756580,12710,12710,12710,12710,0
20230615,120400,1397756580,12710,12720,12720,12710,123
20230615,120300,1396193020,12720,12720,12720,12720,0
20230615,120200,1396193020,12720,12720,12720,12720,301
20230615,120100,1392364300,12720,12720,12720,12720,1
20230615,120000,1392351580,12690,12720,12720,12690,1048
20230615,115900,1379036490,12750,12730,12750,12730,357
20230615,115800,1374491860,12720,12730,12730,12720,40
20230615,115700,1373982990,12760,12760,12760,12760,1
20230615,115600,1373970230,12750,12750,12750,12750,127
20230615,115500,1372350980,12760,12760,12760,12760,39
20230615,115400,1371853340,12760,12760,12760,12760,1
20230615,115300,1371840580,12770,12720,12770,12720,22
20230615,115200,1371560640,12730,12730,12730,12730,117
20230615,115100,1370071230,12730,12730,12730,12730,31
20230615,115000,1369676600,12730,12730,12730,12720,426
20230615,114900,1364257330,12720,12760,12760,12720,105
20230615,114800,1362920380,12760,12760,12760,12760,5
20230615,114700,1362856580,12740,12750,12760,12740,33
20230615,114600,1362435810,12750,12740,12750,12730,92
20230615,114500,1361263540,12730,12730,12730,12700,147
20230615,114400,1359392380,12730,12690,12730,12690,767
20230615,114300,1349648620,12680,12680,12680,12680,89
20230615,114200,1348520100,12680,12650,12680,12650,9
20230615,114100,1348406100,12600,12610,12640,12600,1523
20230615,114000,1329212800,12610,12600,12610,12600,12
20230615,113900,1329061550,12610,12610,12610,12610,0
20230615,113800,1329061550,12610,12600,12610,12560,144
20230615,113700,1327247510,12610,12600,12610,12550,46
20230615,113600,1326669400,12550,12610,12610,12550,50
20230615,113500,1326041700,12610,12570,12610,12540,818
20230615,113400,1315776480,12570,12590,12590,12570,373
20230615,113300,1311087630,12570,12630,12630,12560,371
20230615,113200,1306423510,12570,12630,12630,12570,62
20230615,113100,1305642250,12610,12560,12640,12560,169
20230615,113000,1303513590,12550,12630,12630,12550,2665
20230615,112900,1269946940,12620,12670,12670,12620,20
20230615,112800,1269694040,12610,12650,12690,12610,377
20230615,112700,1264931770,12650,12690,12690,12650,3500
20230615,112600,1220648430,12690,12700,12700,12690,25
20230615,112500,1220331030,12700,12700,12700,12700,20
20230615,112400,1220077030,12710,12670,12710,12660,251
20230615,112300,1216897860,12670,12720,12720,12670,830
20230615,112200,1206379320,12730,12680,12730,12680,177
20230615,112100,1204128360,12730,12680,12730,12680,78
20230615,112000,1203139270,12680,12680,12700,12680,606
20230615,111900,1195454590,12670,12690,12690,12670,1071
20230615,111800,1181867050,12690,12690,12690,12690,187
20230615,111700,1179494020,12690,12700,12700,12690,160
20230615,111600,1177463600,12740,12720,12750,12690,173
20230615,111500,1175267240,12730,12750,12750,12730,73
20230615,111400,1174336520,12750,12760,12760,12750,22
20230615,111300,1174055920,12670,12690,12760,12670,571
20230615,111200,1166819010,12700,12690,12700,12690,75
20230615,111100,1165866760,12690,12690,12690,12690,600
20230615,111000,1158252760,12690,12750,12750,12690,1115
20230615,110900,1144102130,12760,12700,12760,12700,80
20230615,110800,1143082530,12700,12700,12700,12690,57
20230615,110700,1142358640,12700,12770,12770,12700,38
20230615,110600,1141875480,12770,12770,12770,12770,48
20230615,110500,1141262520,12770,12710,12770,12710,96
20230615,110400,1140037490,12680,12700,12700,12680,397
20230615,110300,1135002760,12670,12690,12690,12670,1389
20230615,110200,1117385450,12680,12760,12780,12680,2002
20230615,110100,1091884680,12770,12800,12800,12770,988
20230615,110000,1079254030,12830,12840,12840,12830,6
20230615,105900,1079177000,12790,12830,12830,12790,620
20230615,105800,1071237110,12840,12840,12840,12840,5
20230615,105700,1071172910,12850,12830,12850,12830,46
20230615,105600,1070582630,12840,12840,12840,12830,245
20230615,105500,1067437950,12850,12850,12850,12840,64
20230615,105400,1066616050,12850,12880,12880,12850,1111
20230615,105300,1052338590,12880,12880,12880,12850,1008
20230615,105200,1039385520,12880,12880,12900,12880,656
20230615,105100,1030925490,12880,12880,12890,12880,91
20230615,105000,1029753400,12880,12850,12880,12850,227
20230615,104900,1026835480,12850,12830,12850,12830,106
20230615,104800,1025473480,12840,12850,12850,12840,5
20230615,104700,1025409260,12840,12840,12840,12840,5
20230615,104600,1025345060,12840,12820,12840,12820,98
20230615,104500,1024088400,12830,12830,12830,12830,55
20230615,104400,1023382750,12820,12830,12830,12820,13
20230615,104300,1023216040,12820,12840,12840,12820,8
20230615,104200,1023113380,12840,12840,12840,12840,0
20230615,104100,1023113380,12840,12820,12840,12820,25
20230615,104000,1022792780,12820,12830,12830,12800,192
20230615,103900,1020334630,12830,12850,12850,12830,127
20230615,103800,1018704840,12850,12870,12870,12850,161
20230615,103700,1016635090,12870,12890,12890,12860,64
20230615,103600,1015810860,12890,12890,12890,12890,5
20230615,103500,1015746410,12900,12890,12900,12870,40
20230615,103400,1015230550,12910,12900,12910,12890,56
20230615,103300,1014508330,12910,12890,12910,12890,56
20230615,103200,1013786400,12900,12900,12900,12900,195
20230615,103100,1011270900,12900,12940,12940,12900,1179
20230615,103000,996057000,12940,12900,12940,12900,1248
20230615,102900,979935010,12900,12830,12910,12830,1957
20230615,102800,954770610,12830,12820,12830,12820,349
20230615,102700,950296420,12820,12790,12820,12790,556
20230615,102600,943184940,12790,12790,12790,12790,912
20230615,102500,931520460,12790,12790,12790,12790,22
20230615,102400,931239080,12790,12780,12790,12780,70
20230615,102300,930343820,12780,12760,12780,12750,655
20230615,102200,921989980,12760,12760,12760,12750,2183
20230615,102100,894152360,12760,12770,12790,12760,703
20230615,102000,885172890,12780,12800,12800,12780,2751
20230615,101900,850005750,12790,12790,12800,12790,191
20230615,101800,847562370,12800,12800,12820,12800,574
20230615,101700,840215090,12800,12820,12820,12800,100
20230615,101600,838934920,12800,12820,12820,12800,671
20230615,101500,830345730,12820,12810,12820,12810,109
20230615,101400,828949350,12820,12820,12820,12820,10
20230615,101300,828821150,12820,12820,12820,12810,830
20230615,101200,818180800,12820,12800,12820,12800,323
20230615,101100,814042310,12810,12800,12810,12790,501
20230615,101000,807629090,12800,12800,12810,12800,266
20230615,100900,804224240,12810,12800,12810,12800,145
20230615,100800,802368190,12810,12810,12810,12800,927
20230615,100700,790501860,12810,12810,12810,12810,99
20230615,100600,789233670,12820,12810,12820,12800,353
20230615,100500,784714910,12810,12820,12860,12810,1013
20230615,100400,771737810,12810,12830,12830,12810,145
20230615,100300,769879760,12830,12830,12830,12830,205
20230615,100200,767249610,12810,12830,12830,12810,1440
20230615,100100,748796930,12870,12830,12870,12830,13
20230615,100000,748629660,12830,12830,12880,12830,415
20230615,095900,743299660,12830,12840,12840,12830,301
20230615,095800,739437490,12830,12830,12890,12830,513
20230615,095700,732846270,12840,12830,12840,12830,172
20230615,095600,730638910,12830,12840,12840,12820,418
20230615,095500,725276450,12850,12840,12850,12840,419
20230615,095400,719896420,12850,12850,12850,12840,1049
20230615,095300,706426920,12860,12860,12860,12860,6
20230615,095200,706349760,12840,12900,12900,12840,486
20230615,095100,700104910,12870,12900,12900,12870,222
20230615,095000,697241320,12900,12900,12900,12900,14
20230615,094900,697060720,12900,12890,12900,12890,105
20230615,094800,695707220,12890,12890,12890,12890,230
20230615,094700,692742520,12890,12890,12890,12890,105
20230615,094600,691389070,12890,12880,12890,12850,613
20230615,094500,683505000,12890,12890,12890,12890,232
20230615,094400,680514520,12900,12910,12910,12880,39
20230615,094300,680011690,12910,12910,12910,12910,372
20230615,094200,675209170,12910,12900,12910,12900,208
20230615,094100,672525390,12900,12880,12910,12860,337
20230615,094000,668183660,12880,12910,12910,12880,18
20230615,093900,667951540,12910,12850,12910,12850,476
20230615,093800,661833890,12850,12850,12860,12850,411
20230615,093700,656551050,12850,12870,12910,12850,2850
20230615,093600,619898170,12870,12910,12920,12860,2083
20230615,093500,593078050,12910,12930,12930,12910,612
20230615,093400,585170970,12930,12950,12950,12920,558
20230615,093300,577953960,12960,12990,13000,12950,737
20230615,093200,568381630,13000,13010,13010,13000,986
20230615,093100,555557280,13010,13000,13010,13000,1330
20230615,093000,538259600,13010,13000,13020,12990,1645
20230615,092900,516876620,13020,13000,13020,12990,2675
20230615,092800,482099910,12990,12940,13000,12940,5748
20230615,092700,407492020,12940,12940,12940,12920,562
20230615,092600,400221010,12940,12940,12940,12930,271
20230615,092500,396716920,12940,12910,12940,12910,1070
20230615,092400,382881950,12930,12920,12930,12900,469
20230615,092300,376823130,12920,12920,12920,12910,419
20230615,092200,371410780,12910,12910,12920,12910,148
20230615,092100,369499340,12920,12920,12920,12900,284
20230615,092000,365835140,12920,12920,12920,12900,62
20230615,091900,365034860,12920,12890,12920,12890,389
20230615,091800,360015960,12900,12870,12900,12870,1016
20230615,091700,346913880,12870,12870,12900,12870,305
20230615,091600,342985980,12870,12900,12900,12870,3038
20230615,091500,303855660,12900,12920,12930,12900,564
20230615,091400,296571690,12910,12920,12930,12910,613
20230615,091300,288651940,12920,12930,12960,12910,909
20230615,091200,276901160,12920,12980,12980,12920,3428
20230615,091100,232546170,12980,12970,12990,12970,2729
20230615,091000,197127290,12960,12920,12960,12920,1096
20230615,090900,182949950,12920,12900,12920,12900,946
20230615,090800,170736440,12890,12880,12910,12880,1508
20230615,090700,151291950,12880,12850,12880,12850,1325
20230615,090600,134246740,12850,12830,12850,12830,423
20230615,090500,128812480,12830,12840,12850,12820,1605
20230615,090400,108213650,12830,12830,12840,12820,979
20230615,090300,95657570,12830,12840,12840,12820,691
20230615,090200,86792510,12840,12810,12850,12810,611
20230615,090100,78953450,12810,12810,12810,12800,447
20230615,090000,73228950,12810,12820,12870,12810,5712