KissMeData/417840/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,205200,9635150440,20350,20350,20350,20350,8717
20230615,205100,9635150440,20350,20350,20350,20350,0
20230615,205000,9635150440,20350,20350,20350,20350,0
20230615,204900,9635150440,20350,20350,20350,20350,0
20230615,204800,9635150440,20350,20350,20350,20350,0
20230615,204700,9635150440,20350,20350,20350,20350,0
20230615,204600,9635150440,20350,20350,20350,20350,0
20230615,204500,9635150440,20350,20350,20350,20350,0
20230615,204400,9635150440,20350,20350,20350,20350,0
20230615,204300,9635150440,20350,20350,20350,20350,0
20230615,204200,9635150440,20350,20350,20350,20350,0
20230615,204100,9635150440,20350,20350,20350,20350,0
20230615,204000,9635150440,20350,20350,20350,20350,0
20230615,203900,9635150440,20350,20350,20350,20350,0
20230615,203800,9635150440,20350,20350,20350,20350,0
20230615,203700,9635150440,20350,20350,20350,20350,0
20230615,203600,9635150440,20350,20350,20350,20350,0
20230615,203500,9635150440,20350,20350,20350,20350,0
20230615,203400,9635150440,20350,20350,20350,20350,0
20230615,203300,9635150440,20350,20350,20350,20350,0
20230615,203200,9635150440,20350,20350,20350,20350,0
20230615,203100,9635150440,20350,20350,20350,20350,0
20230615,203000,9635150440,20350,20350,20350,20350,0
20230615,202900,9635150440,20350,20350,20350,20350,0
20230615,202800,9635150440,20350,20350,20350,20350,0
20230615,202700,9635150440,20350,20350,20350,20350,0
20230615,202600,9635150440,20350,20350,20350,20350,0
20230615,202500,9635150440,20350,20350,20350,20350,0
20230615,202400,9635150440,20350,20350,20350,20350,0
20230615,202300,9635150440,20350,20350,20350,20350,0
20230615,202200,9635150440,20350,20350,20350,20350,8717
20230615,202100,9635150440,20350,20350,20350,20350,0
20230615,202000,9635150440,20350,20350,20350,20350,0
20230615,201900,9635150440,20350,20350,20350,20350,0
20230615,201800,9635150440,20350,20350,20350,20350,0
20230615,201700,9635150440,20350,20350,20350,20350,0
20230615,201600,9635150440,20350,20350,20350,20350,0
20230615,201500,9635150440,20350,20350,20350,20350,0
20230615,201400,9635150440,20350,20350,20350,20350,0
20230615,201300,9635150440,20350,20350,20350,20350,0
20230615,201200,9635150440,20350,20350,20350,20350,0
20230615,201100,9635150440,20350,20350,20350,20350,0
20230615,201000,9635150440,20350,20350,20350,20350,0
20230615,200900,9635150440,20350,20350,20350,20350,0
20230615,200800,9635150440,20350,20350,20350,20350,0
20230615,200700,9635150440,20350,20350,20350,20350,0
20230615,200600,9635150440,20350,20350,20350,20350,0
20230615,200500,9635150440,20350,20350,20350,20350,0
20230615,200400,9635150440,20350,20350,20350,20350,0
20230615,200300,9635150440,20350,20350,20350,20350,0
20230615,200200,9635150440,20350,20350,20350,20350,0
20230615,200100,9635150440,20350,20350,20350,20350,0
20230615,200000,9635150440,20350,20350,20350,20350,0
20230615,195900,9635150440,20350,20350,20350,20350,0
20230615,195800,9635150440,20350,20350,20350,20350,0
20230615,195700,9635150440,20350,20350,20350,20350,0
20230615,195600,9635150440,20350,20350,20350,20350,0
20230615,195500,9635150440,20350,20350,20350,20350,0
20230615,195400,9635150440,20350,20350,20350,20350,0
20230615,195300,9635150440,20350,20350,20350,20350,0
20230615,195200,9635150440,20350,20350,20350,20350,8717
20230615,195100,9635150440,20350,20350,20350,20350,0
20230615,195000,9635150440,20350,20350,20350,20350,0
20230615,194900,9635150440,20350,20350,20350,20350,0
20230615,194800,9635150440,20350,20350,20350,20350,0
20230615,194700,9635150440,20350,20350,20350,20350,0
20230615,194600,9635150440,20350,20350,20350,20350,0
20230615,194500,9635150440,20350,20350,20350,20350,0
20230615,194400,9635150440,20350,20350,20350,20350,0
20230615,194300,9635150440,20350,20350,20350,20350,0
20230615,194200,9635150440,20350,20350,20350,20350,0
20230615,194100,9635150440,20350,20350,20350,20350,0
20230615,194000,9635150440,20350,20350,20350,20350,0
20230615,193900,9635150440,20350,20350,20350,20350,0
20230615,193800,9635150440,20350,20350,20350,20350,0
20230615,193700,9635150440,20350,20350,20350,20350,0
20230615,193600,9635150440,20350,20350,20350,20350,0
20230615,193500,9635150440,20350,20350,20350,20350,0
20230615,193400,9635150440,20350,20350,20350,20350,0
20230615,193300,9635150440,20350,20350,20350,20350,0
20230615,193200,9635150440,20350,20350,20350,20350,0
20230615,193100,9635150440,20350,20350,20350,20350,0
20230615,193000,9635150440,20350,20350,20350,20350,0
20230615,192900,9635150440,20350,20350,20350,20350,0
20230615,192800,9635150440,20350,20350,20350,20350,0
20230615,192700,9635150440,20350,20350,20350,20350,0
20230615,192600,9635150440,20350,20350,20350,20350,0
20230615,192500,9635150440,20350,20350,20350,20350,0
20230615,192400,9635150440,20350,20350,20350,20350,0
20230615,192300,9635150440,20350,20350,20350,20350,0
20230615,192200,9635150440,20350,20350,20350,20350,8717
20230615,192100,9635150440,20350,20350,20350,20350,0
20230615,192000,9635150440,20350,20350,20350,20350,0
20230615,191900,9635150440,20350,20350,20350,20350,0
20230615,191800,9635150440,20350,20350,20350,20350,0
20230615,191700,9635150440,20350,20350,20350,20350,0
20230615,191600,9635150440,20350,20350,20350,20350,0
20230615,191500,9635150440,20350,20350,20350,20350,0
20230615,191400,9635150440,20350,20350,20350,20350,0
20230615,191300,9635150440,20350,20350,20350,20350,0
20230615,191200,9635150440,20350,20350,20350,20350,0
20230615,191100,9635150440,20350,20350,20350,20350,0
20230615,191000,9635150440,20350,20350,20350,20350,0
20230615,190900,9635150440,20350,20350,20350,20350,0
20230615,190800,9635150440,20350,20350,20350,20350,0
20230615,190700,9635150440,20350,20350,20350,20350,0
20230615,190600,9635150440,20350,20350,20350,20350,0
20230615,190500,9635150440,20350,20350,20350,20350,0
20230615,190400,9635150440,20350,20350,20350,20350,0
20230615,190300,9635150440,20350,20350,20350,20350,0
20230615,190200,9635150440,20350,20350,20350,20350,0
20230615,190100,9635150440,20350,20350,20350,20350,0
20230615,190000,9635150440,20350,20350,20350,20350,0
20230615,185900,9635150440,20350,20350,20350,20350,0
20230615,185800,9635150440,20350,20350,20350,20350,0
20230615,185700,9635150440,20350,20350,20350,20350,0
20230615,185600,9635150440,20350,20350,20350,20350,0
20230615,185500,9635150440,20350,20350,20350,20350,0
20230615,185400,9635150440,20350,20350,20350,20350,0
20230615,185300,9635150440,20350,20350,20350,20350,0
20230615,185200,9635150440,20350,20350,20350,20350,8717
20230615,185100,9635150440,20350,20350,20350,20350,0
20230615,185000,9635150440,20350,20350,20350,20350,0
20230615,184900,9635150440,20350,20350,20350,20350,0
20230615,184800,9635150440,20350,20350,20350,20350,0
20230615,184700,9635150440,20350,20350,20350,20350,0
20230615,184600,9635150440,20350,20350,20350,20350,0
20230615,184500,9635150440,20350,20350,20350,20350,0
20230615,184400,9635150440,20350,20350,20350,20350,0
20230615,184300,9635150440,20350,20350,20350,20350,0
20230615,184200,9635150440,20350,20350,20350,20350,0
20230615,184100,9635150440,20350,20350,20350,20350,0
20230615,184000,9635150440,20350,20350,20350,20350,0
20230615,183900,9635150440,20350,20350,20350,20350,0
20230615,183800,9635150440,20350,20350,20350,20350,0
20230615,183700,9635150440,20350,20350,20350,20350,0
20230615,183600,9635150440,20350,20350,20350,20350,0
20230615,183500,9635150440,20350,20350,20350,20350,0
20230615,183400,9635150440,20350,20350,20350,20350,0
20230615,183300,9635150440,20350,20350,20350,20350,0
20230615,183200,9635150440,20350,20350,20350,20350,0
20230615,183100,9635150440,20350,20350,20350,20350,0
20230615,183000,9635150440,20350,20350,20350,20350,0
20230615,182900,9635150440,20350,20350,20350,20350,0
20230615,182800,9635150440,20350,20350,20350,20350,0
20230615,182700,9635150440,20350,20350,20350,20350,0
20230615,182600,9635150440,20350,20350,20350,20350,0
20230615,182500,9635150440,20350,20350,20350,20350,0
20230615,182400,9635150440,20350,20350,20350,20350,0
20230615,182300,9635150440,20350,20350,20350,20350,0
20230615,182200,9635150440,20350,20350,20350,20350,8717
20230615,182100,9635150440,20350,20350,20350,20350,0
20230615,182000,9635150440,20350,20350,20350,20350,0
20230615,181900,9635150440,20350,20350,20350,20350,0
20230615,181800,9635150440,20350,20350,20350,20350,0
20230615,181700,9635150440,20350,20350,20350,20350,0
20230615,181600,9635150440,20350,20350,20350,20350,0
20230615,181500,9635150440,20350,20350,20350,20350,0
20230615,181400,9635150440,20350,20350,20350,20350,0
20230615,181300,9635150440,20350,20350,20350,20350,0
20230615,181200,9635150440,20350,20350,20350,20350,0
20230615,181100,9635150440,20350,20350,20350,20350,0
20230615,181000,9635150440,20350,20350,20350,20350,0
20230615,180900,9635150440,20350,20350,20350,20350,0
20230615,180800,9635150440,20350,20350,20350,20350,0
20230615,180700,9635150440,20350,20350,20350,20350,0
20230615,180600,9635150440,20350,20350,20350,20350,0
20230615,180500,9635150440,20350,20350,20350,20350,0
20230615,180400,9635150440,20350,20350,20350,20350,0
20230615,180300,9635150440,20350,20350,20350,20350,0
20230615,180200,9635150440,20350,20350,20350,20350,0
20230615,180100,9635150440,20350,20350,20350,20350,0
20230615,180000,9635150440,20350,20350,20350,20350,0
20230615,175900,9635150440,20350,20350,20350,20350,0
20230615,175800,9635150440,20350,20350,20350,20350,0
20230615,175700,9635150440,20350,20350,20350,20350,0
20230615,175600,9635150440,20350,20350,20350,20350,0
20230615,175500,9635150440,20350,20350,20350,20350,0
20230615,175400,9635150440,20350,20350,20350,20350,0
20230615,175300,9635150440,20350,20350,20350,20350,0
20230615,175200,9635150440,20350,20350,20350,20350,8717
20230615,175100,9635150440,20350,20350,20350,20350,0
20230615,175000,9635150440,20350,20350,20350,20350,0
20230615,174900,9635150440,20350,20350,20350,20350,0
20230615,174800,9635150440,20350,20350,20350,20350,0
20230615,174700,9635150440,20350,20350,20350,20350,0
20230615,174600,9635150440,20350,20350,20350,20350,0
20230615,174500,9635150440,20350,20350,20350,20350,0
20230615,174400,9635150440,20350,20350,20350,20350,0
20230615,174300,9635150440,20350,20350,20350,20350,0
20230615,174200,9635150440,20350,20350,20350,20350,0
20230615,174100,9635150440,20350,20350,20350,20350,0
20230615,174000,9635150440,20350,20350,20350,20350,0
20230615,173900,9635150440,20350,20350,20350,20350,0
20230615,173800,9635150440,20350,20350,20350,20350,0
20230615,173700,9635150440,20350,20350,20350,20350,0
20230615,173600,9635150440,20350,20350,20350,20350,0
20230615,173500,9635150440,20350,20350,20350,20350,0
20230615,173400,9635150440,20350,20350,20350,20350,0
20230615,173300,9635150440,20350,20350,20350,20350,0
20230615,173200,9635150440,20350,20350,20350,20350,0
20230615,173100,9635150440,20350,20350,20350,20350,0
20230615,173000,9635150440,20350,20350,20350,20350,0
20230615,172900,9635150440,20350,20350,20350,20350,0
20230615,172800,9635150440,20350,20350,20350,20350,0
20230615,172700,9635150440,20350,20350,20350,20350,0
20230615,172600,9635150440,20350,20350,20350,20350,0
20230615,172500,9635150440,20350,20350,20350,20350,0
20230615,172400,9635150440,20350,20350,20350,20350,0
20230615,172300,9635150440,20350,20350,20350,20350,0
20230615,172200,9635150440,20350,20350,20350,20350,8717
20230615,172100,9635150440,20350,20350,20350,20350,0
20230615,172000,9635150440,20350,20350,20350,20350,0
20230615,171900,9635150440,20350,20350,20350,20350,0
20230615,171800,9635150440,20350,20350,20350,20350,0
20230615,171700,9635150440,20350,20350,20350,20350,0
20230615,171600,9635150440,20350,20350,20350,20350,0
20230615,171500,9635150440,20350,20350,20350,20350,0
20230615,171400,9635150440,20350,20350,20350,20350,0
20230615,171300,9635150440,20350,20350,20350,20350,0
20230615,171200,9635150440,20350,20350,20350,20350,0
20230615,171100,9635150440,20350,20350,20350,20350,0
20230615,171000,9635150440,20350,20350,20350,20350,0
20230615,170900,9635150440,20350,20350,20350,20350,0
20230615,170800,9635150440,20350,20350,20350,20350,0
20230615,170700,9635150440,20350,20350,20350,20350,0
20230615,170600,9635150440,20350,20350,20350,20350,0
20230615,170500,9635150440,20350,20350,20350,20350,0
20230615,170400,9635150440,20350,20350,20350,20350,0
20230615,170300,9635150440,20350,20350,20350,20350,0
20230615,170200,9635150440,20350,20350,20350,20350,0
20230615,170100,9635150440,20350,20350,20350,20350,0
20230615,170000,9635150440,20350,20350,20350,20350,0
20230615,165900,9635150440,20350,20350,20350,20350,0
20230615,165800,9635150440,20350,20350,20350,20350,0
20230615,165700,9635150440,20350,20350,20350,20350,0
20230615,165600,9635150440,20350,20350,20350,20350,0
20230615,165500,9635150440,20350,20350,20350,20350,0
20230615,165400,9635150440,20350,20350,20350,20350,0
20230615,165300,9635150440,20350,20350,20350,20350,0
20230615,165200,9635150440,20350,20350,20350,20350,8717
20230615,165100,9635150440,20350,20350,20350,20350,0
20230615,165000,9635150440,20350,20350,20350,20350,0
20230615,164900,9635150440,20350,20350,20350,20350,0
20230615,164800,9635150440,20350,20350,20350,20350,0
20230615,164700,9635150440,20350,20350,20350,20350,0
20230615,164600,9635150440,20350,20350,20350,20350,0
20230615,164500,9635150440,20350,20350,20350,20350,0
20230615,164400,9635150440,20350,20350,20350,20350,0
20230615,164300,9635150440,20350,20350,20350,20350,0
20230615,164200,9635150440,20350,20350,20350,20350,0
20230615,164100,9635150440,20350,20350,20350,20350,0
20230615,164000,9635150440,20350,20350,20350,20350,0
20230615,163900,9635150440,20350,20350,20350,20350,0
20230615,163800,9635150440,20350,20350,20350,20350,0
20230615,163700,9635150440,20350,20350,20350,20350,0
20230615,163600,9635150440,20350,20350,20350,20350,0
20230615,163500,9635150440,20350,20350,20350,20350,0
20230615,163400,9635150440,20350,20350,20350,20350,0
20230615,163300,9635150440,20350,20350,20350,20350,0
20230615,163200,9635150440,20350,20350,20350,20350,0
20230615,163100,9635150440,20350,20350,20350,20350,0
20230615,163000,9635150440,20350,20350,20350,20350,0
20230615,162900,9635150440,20350,20350,20350,20350,0
20230615,162800,9635150440,20350,20350,20350,20350,0
20230615,162700,9635150440,20350,20350,20350,20350,0
20230615,162600,9635150440,20350,20350,20350,20350,0
20230615,162500,9635150440,20350,20350,20350,20350,0
20230615,162400,9635150440,20350,20350,20350,20350,0
20230615,162300,9635150440,20350,20350,20350,20350,0
20230615,162200,9635150440,20350,20350,20350,20350,8717
20230615,162100,9635150440,20350,20350,20350,20350,0
20230615,162000,9635150440,20350,20350,20350,20350,0
20230615,161900,9635150440,20350,20350,20350,20350,0
20230615,161800,9635150440,20350,20350,20350,20350,0
20230615,161700,9635150440,20350,20350,20350,20350,0
20230615,161600,9635150440,20350,20350,20350,20350,0
20230615,161500,9635150440,20350,20350,20350,20350,0
20230615,161400,9635150440,20350,20350,20350,20350,0
20230615,161300,9635150440,20350,20350,20350,20350,0
20230615,161200,9635150440,20350,20350,20350,20350,0
20230615,161100,9635150440,20350,20350,20350,20350,0
20230615,161000,9635150440,20350,20350,20350,20350,0
20230615,160900,9635150440,20350,20350,20350,20350,0
20230615,160800,9635150440,20350,20350,20350,20350,0
20230615,160700,9635150440,20350,20350,20350,20350,0
20230615,160600,9635150440,20350,20350,20350,20350,0
20230615,160500,9635150440,20350,20350,20350,20350,0
20230615,160400,9635150440,20350,20350,20350,20350,0
20230615,160300,9635150440,20350,20350,20350,20350,0
20230615,160200,9635150440,20350,20350,20350,20350,0
20230615,160100,9635150440,20350,20350,20350,20350,0
20230615,160000,9635150440,20350,20350,20350,20350,0
20230615,155900,9635150440,20350,20350,20350,20350,0
20230615,155800,9635150440,20350,20350,20350,20350,0
20230615,155700,9635150440,20350,20350,20350,20350,0
20230615,155600,9635150440,20350,20350,20350,20350,0
20230615,155500,9635150440,20350,20350,20350,20350,0
20230615,155400,9635150440,20350,20350,20350,20350,0
20230615,155300,9635150440,20350,20350,20350,20350,0
20230615,155200,9635150440,20350,20350,20350,20350,8717
20230615,155100,9635150440,20350,20350,20350,20350,0
20230615,155000,9635150440,20350,20350,20350,20350,0
20230615,154900,9635150440,20350,20350,20350,20350,0
20230615,154800,9635150440,20350,20350,20350,20350,0
20230615,154700,9635150440,20350,20350,20350,20350,0
20230615,154600,9635150440,20350,20350,20350,20350,0
20230615,154500,9635150440,20350,20350,20350,20350,0
20230615,154400,9635150440,20350,20350,20350,20350,0
20230615,154300,9635150440,20350,20350,20350,20350,0
20230615,154200,9635150440,20350,20350,20350,20350,0
20230615,154100,9635150440,20350,20350,20350,20350,0
20230615,154000,9635150440,20350,20350,20350,20350,0
20230615,153900,9635150440,20350,20350,20350,20350,0
20230615,153800,9635150440,20350,20350,20350,20350,0
20230615,153700,9635150440,20350,20350,20350,20350,0
20230615,153600,9635150440,20350,20350,20350,20350,0
20230615,153500,9635150440,20350,20350,20350,20350,0
20230615,153400,9635150440,20350,20350,20350,20350,0
20230615,153300,9635150440,20350,20350,20350,20350,0
20230615,153200,9635150440,20350,20350,20350,20350,0
20230615,153100,9635150440,20350,20350,20350,20350,0
20230615,153000,9635150440,20350,20350,20350,20350,8717
20230615,152900,9457759490,20300,20300,20300,20300,0
20230615,152800,9457759490,20300,20300,20300,20300,0
20230615,152700,9457759490,20300,20300,20300,20300,0
20230615,152600,9457759490,20300,20300,20300,20300,0
20230615,152500,9457759490,20300,20300,20300,20300,0
20230615,152400,9457759490,20300,20300,20300,20300,0
20230615,152300,9457759490,20300,20300,20300,20300,0
20230615,152200,9457759490,20300,20300,20300,20300,0
20230615,152100,9457759490,20300,20300,20300,20300,0
20230615,152000,9457759490,20300,20300,20300,20300,0
20230615,151900,9457759490,20300,20200,20300,20150,5108
20230615,151800,9354434340,20250,20200,20250,20150,2844
20230615,151700,9297039690,20250,20200,20250,20150,2065
20230615,151600,9255370740,20150,20150,20200,20150,143
20230615,151500,9252489240,20100,20150,20150,20050,5257
20230615,151400,9146902740,20150,20150,20150,20150,354
20230615,151300,9139769640,20150,20150,20200,20100,305
20230615,151200,9133609140,20150,20200,20200,20150,338
20230615,151100,9126796540,20150,20150,20150,20150,1627
20230615,151000,9094012490,20150,20100,20150,20100,232
20230615,150900,9089347240,20150,20150,20150,20100,1399
20230615,150800,9061197940,20150,20200,20200,20150,639
20230615,150700,9048316990,20150,20150,20150,20150,126
20230615,150600,9045778090,20200,20200,20200,20200,935
20230615,150500,9026891090,20200,20150,20200,20150,1008
20230615,150400,9006553790,20150,20150,20150,20150,297
20230615,150300,9000569240,20150,20100,20150,20100,1489
20230615,150200,8970592990,20150,20150,20150,20150,106
20230615,150100,8968457090,20150,20150,20200,20150,1430
20230615,150000,8939642440,20150,20150,20150,20100,1732
20230615,145900,8904800990,20150,20200,20200,20100,1646
20230615,145800,8871683590,20150,20250,20300,20150,2267
20230615,145700,8825908540,20250,20300,20300,20150,1051
20230615,145600,8804671940,20300,20300,20300,20250,220
20230615,145500,8800216690,20250,20250,20300,20200,124
20230615,145400,8797707990,20250,20250,20250,20250,96
20230615,145300,8795763990,20250,20200,20250,20200,258
20230615,145200,8790540990,20250,20300,20300,20250,420
20230615,145100,8782035440,20300,20300,20300,20300,51
20230615,145000,8781000140,20300,20300,20350,20300,129
20230615,144900,8778381390,20300,20350,20350,20300,1784
20230615,144800,8742162190,20350,20350,20350,20300,430
20230615,144700,8733432990,20300,20250,20350,20250,532
20230615,144600,8722633490,20250,20300,20350,20250,223
20230615,144500,8718108990,20350,20300,20350,20300,200
20230615,144400,8714046440,20300,20350,20350,20300,184
20230615,144300,8710311190,20300,20350,20400,20300,1101
20230615,144200,8687901340,20400,20350,20400,20350,1881
20230615,144100,8649590540,20350,20350,20350,20300,866
20230615,144000,8631967590,20350,20300,20350,20300,916
20230615,143900,8613370690,20300,20300,20300,20300,251
20230615,143800,8608275390,20300,20300,20300,20250,329
20230615,143700,8601596940,20300,20250,20300,20250,38
20230615,143600,8600827390,20250,20250,20300,20250,160
20230615,143500,8597586290,20300,20250,20300,20250,711
20230615,143400,8583183540,20250,20250,20250,20250,11
20230615,143300,8582960790,20200,20250,20250,20200,46
20230615,143200,8582031290,20200,20200,20200,20200,2036
20230615,143100,8540904090,20150,20200,20250,20150,549
20230615,143000,8529814740,20200,20150,20200,20150,816
20230615,142900,8513372290,20150,20150,20150,20150,50
20230615,142800,8512364790,20150,20150,20150,20150,302
20230615,142700,8506279490,20150,20050,20150,20050,747
20230615,142600,8491274090,20100,20200,20200,20100,3102
20230615,142500,8428827190,20200,20200,20200,20150,605
20230615,142400,8416606440,20150,20200,20200,20150,5
20230615,142300,8416505540,20200,20200,20200,20200,396
20230615,142200,8408506340,20200,20200,20200,20150,224
20230615,142100,8403981940,20200,20200,20200,20150,802
20230615,142000,8387781590,20200,20150,20200,20150,17
20230615,141900,8387438690,20200,20250,20250,20150,205
20230615,141800,8383298440,20200,20250,20250,20200,1186
20230615,141700,8359340040,20250,20250,20250,20250,0
20230615,141600,8359340040,20250,20250,20250,20200,314
20230615,141500,8352990840,20250,20250,20250,20250,19
20230615,141400,8352606090,20250,20250,20250,20200,143
20230615,141300,8349712990,20250,20250,20250,20250,1
20230615,141200,8349692740,20250,20250,20250,20250,57
20230615,141100,8348538490,20250,20250,20250,20200,171
20230615,141000,8345076040,20250,20250,20250,20250,27
20230615,140900,8344529290,20250,20200,20250,20200,91
20230615,140800,8342690340,20200,20200,20200,20200,31
20230615,140700,8342064140,20200,20250,20250,20200,47
20230615,140600,8341114690,20250,20250,20250,20200,23
20230615,140500,8340649240,20250,20250,20250,20250,725
20230615,140400,8325967990,20250,20250,20300,20250,587
20230615,140300,8314080240,20250,20250,20250,20250,14
20230615,140200,8313796740,20300,20300,20300,20250,328
20230615,140100,8307138390,20300,20300,20300,20250,72
20230615,140000,8305676890,20300,20300,20300,20250,129
20230615,135900,8303059540,20300,20300,20300,20200,15
20230615,135800,8302755640,20300,20250,20300,20200,518
20230615,135700,8292263590,20250,20250,20300,20250,3343
20230615,135600,8224460740,20250,20250,20300,20250,2147
20230615,135500,8180983790,20250,20250,20250,20250,822
20230615,135400,8164338290,20250,20150,20250,20150,1052
20230615,135300,8143085440,20150,20200,20200,20150,158
20230615,135200,8139899740,20150,20100,20150,20100,1029
20230615,135100,8119214590,20100,20050,20100,20050,346
20230615,135000,8112260290,20050,20050,20050,20000,129
20230615,134900,8109673890,20050,20050,20050,20050,70
20230615,134800,8108270390,20050,20000,20050,20000,550
20230615,134700,8097266390,20000,20000,20000,20000,366
20230615,134600,8089946390,20000,20000,20000,20000,210
20230615,134500,8085746390,20000,20000,20000,20000,2
20230615,134400,8085706390,19990,19990,20000,19990,920
20230615,134300,8067306930,19990,19990,19990,19990,10
20230615,134200,8067107030,20000,19970,20000,19970,11
20230615,134100,8066887210,20000,19970,20000,19970,673
20230615,134000,8053429230,19970,19980,19990,19940,1375
20230615,133900,8025980950,20000,19990,20000,19980,306
20230615,133800,8019863240,19990,19970,19990,19970,333
20230615,133700,8013211990,19970,19970,19970,19970,107
20230615,133600,8011075200,19970,19990,20000,19970,955
20230615,133500,7991980490,19970,20000,20000,19970,522
20230615,133400,7981541090,20000,19950,20000,19950,35
20230615,133300,7980842790,19940,20000,20000,19940,940
20230615,133200,7962088360,19950,19950,19950,19950,0
20230615,133100,7962088360,19950,20000,20000,19950,2586
20230615,133000,7910439150,20050,20050,20050,20000,519
20230615,132900,7900051650,20050,20000,20050,20000,134
20230615,132800,7897366650,20000,20000,20000,20000,0
20230615,132700,7897366650,20000,20050,20050,20000,139
20230615,132600,7894585550,20050,20000,20050,20000,494
20230615,132500,7884682150,20000,20050,20050,20000,37
20230615,132400,7883941100,20050,20050,20050,20050,652
20230615,132300,7870868500,20050,20050,20100,20050,257
20230615,132200,7865714850,20050,19990,20100,19980,1166
20230615,132100,7842389470,19980,19990,19990,19970,300
20230615,132000,7836396350,19990,19990,19990,19990,500
20230615,131900,7826401350,19980,19980,19980,19970,233
20230615,131800,7821747040,19980,19990,20000,19980,609
20230615,131700,7809575850,20000,19990,20000,19990,102
20230615,131600,7807536850,19980,20000,20000,19980,1366
20230615,131500,7780219960,20050,20050,20050,20050,21
20230615,131400,7779798910,20050,20050,20050,20050,20
20230615,131300,7779397910,20000,20000,20000,20000,20
20230615,131200,7778997910,20050,20050,20050,20050,1
20230615,131100,7778977860,20000,20000,20000,20000,0
20230615,131000,7778977860,20000,20000,20050,20000,85
20230615,130900,7777277610,20000,20000,20000,20000,0
20230615,130800,7777277610,20000,20050,20050,20000,137
20230615,130700,7774532460,20050,20000,20050,20000,102
20230615,130600,7772492210,20050,20050,20050,20050,103
20230615,130500,7770427060,20050,20050,20050,20050,118
20230615,130400,7768061160,20050,20050,20050,20050,61
20230615,130300,7766838110,20050,20100,20100,20050,602
20230615,130200,7754757010,20100,20100,20100,20100,100
20230615,130100,7752747010,20100,20050,20100,20050,42
20230615,130000,7751904560,20100,20100,20100,20000,327
20230615,125900,7745334160,20000,20000,20000,20000,629
20230615,125800,7732754160,20000,20150,20150,20000,2135
20230615,125700,7689986010,20150,20100,20150,20100,105
20230615,125600,7687873460,20150,20150,20150,20150,108
20230615,125500,7685697260,20100,20100,20100,20100,2
20230615,125400,7685657060,20100,20050,20150,20050,33
20230615,125300,7684993760,20050,20200,20200,20050,107
20230615,125200,7682840760,20200,20050,20200,20050,173
20230615,125100,7679354610,20150,20100,20150,20050,645
20230615,125000,7666391710,20050,20000,20050,20000,759
20230615,124900,7651188760,20000,20000,20000,20000,1240
20230615,124800,7626388760,19990,19990,19990,19990,873
20230615,124700,7608937490,19990,20000,20000,19980,1357
20230615,124600,7581816510,19990,19990,19990,19990,0
20230615,124500,7581816510,19990,20050,20100,19990,3323
20230615,124400,7515313560,20100,20100,20100,20050,288
20230615,124300,7509537260,20150,20150,20150,20150,0
20230615,124200,7509537260,20150,20100,20150,20100,111
20230615,124100,7507304660,20100,20100,20100,20050,706
20230615,124000,7493131010,20100,20100,20100,20100,153
20230615,123900,7490055710,20150,20150,20150,20150,106
20230615,123800,7487919810,20150,20150,20150,20150,20
20230615,123700,7487516810,20150,20200,20200,20150,132
20230615,123600,7484853560,20200,20200,20200,20200,209
20230615,123500,7480631760,20200,20200,20200,20200,2
20230615,123400,7480591360,20200,20200,20200,20200,17
20230615,123300,7480247960,20200,20200,20250,20200,57
20230615,123200,7479096510,20200,20200,20200,20200,12
20230615,123100,7478854110,20150,20150,20150,20150,4
20230615,123000,7478773510,20150,20150,20150,20150,94
20230615,122900,7476879410,20150,20100,20150,20100,21
20230615,122800,7476457260,20100,20150,20150,20100,5
20230615,122700,7476356610,20150,20150,20150,20150,85
20230615,122600,7474643860,20150,20150,20150,20150,82
20230615,122500,7472991560,20200,20100,20200,20100,930
20230615,122400,7454208560,20200,20100,20200,20100,494
20230615,122300,7444278060,20100,20100,20100,20100,441
20230615,122200,7435413960,20200,20200,20200,20200,0
20230615,122100,7435413960,20200,20200,20200,20200,0
20230615,122000,7435413960,20200,20200,20200,20200,203
20230615,121900,7431313360,20150,20250,20250,20150,1020
20230615,121800,7410759760,20200,20250,20250,20200,106
20230615,121700,7408618510,20200,20200,20250,20150,273
20230615,121600,7403105660,20200,20150,20200,20150,55
20230615,121500,7401997360,20150,20200,20200,20150,151
20230615,121400,7398949710,20200,20200,20200,20200,5
20230615,121300,7398848710,20200,20200,20200,20200,5
20230615,121200,7398747710,20200,20250,20250,20200,133
20230615,121100,7396061010,20200,20250,20250,20200,101
20230615,121000,7394020760,20150,20200,20200,20150,1060
20230615,120900,7372653110,20250,20200,20250,20200,41
20230615,120800,7371824410,20200,20200,20250,20200,102
20230615,120700,7369763960,20250,20200,20250,20200,3
20230615,120600,7369703310,20200,20250,20250,20200,49
20230615,120500,7368713410,20250,20200,20250,20200,333
20230615,120400,7361986760,20200,20200,20200,20150,481
20230615,120300,7352272260,20250,20250,20250,20250,0
20230615,120200,7352272260,20250,20200,20250,20200,28
20230615,120100,7351706510,20200,20200,20200,20200,647
20230615,120000,7338637110,20250,20250,20250,20250,1
20230615,115900,7338616860,20250,20250,20250,20250,165
20230615,115800,7335275610,20250,20250,20250,20250,18
20230615,115700,7334911110,20250,20250,20250,20250,10
20230615,115600,7334708610,20300,20250,20300,20250,2
20230615,115500,7334668060,20200,20300,20300,20200,438
20230615,115400,7325787510,20250,20300,20300,20250,311
20230615,115300,7319474260,20300,20250,20300,20250,98
20230615,115200,7317489710,20250,20200,20250,20200,169
20230615,115100,7314068960,20200,20200,20200,20200,329
20230615,115000,7307423160,20250,20200,20250,20200,52
20230615,114900,7306372660,20250,20250,20250,20250,171
20230615,114800,7302909910,20250,20250,20250,20250,1
20230615,114700,7302889660,20150,20200,20200,20150,38
20230615,114600,7302123160,20200,20250,20250,20200,1000
20230615,114500,7281921460,20250,20250,20250,20250,317
20230615,114400,7275502210,20250,20200,20250,20200,213
20230615,114300,7271191460,20250,20200,20250,20200,369
20230615,114200,7263721110,20200,20200,20200,20150,945
20230615,114100,7244632160,20150,20200,20200,20150,116
20230615,114000,7242289010,20100,20150,20200,20100,615
20230615,113900,7229895910,20150,20150,20150,20150,169
20230615,113800,7226490560,20100,20100,20100,20100,1
20230615,113700,7226470460,20100,20150,20150,20100,102
20230615,113600,7224415210,20150,20100,20150,20100,65
20230615,113500,7223108510,20150,20150,20150,20150,1
20230615,113400,7223088360,20100,20150,20150,20100,137
20230615,113300,7220328660,20150,20150,20200,20150,465
20230615,113200,7210958860,20150,20150,20200,20150,231
20230615,113100,7206304160,20200,20150,20200,20150,231
20230615,113000,7201649210,20150,20150,20150,20150,389
20230615,112900,7193810860,20150,20150,20200,20100,147
20230615,112800,7190848810,20150,20150,20200,20150,714
20230615,112700,7176461660,20100,20150,20150,20100,16
20230615,112600,7176140010,20150,20150,20200,20100,352
20230615,112500,7169052560,20200,20150,20200,20100,343
20230615,112400,7162132360,20150,20150,20150,20100,619
20230615,112300,7149684710,20150,20100,20150,20050,145
20230615,112200,7146769710,20100,20100,20100,20100,163
20230615,112100,7143493410,20100,20100,20100,20050,95
20230615,112000,7141585160,20100,20050,20100,20050,259
20230615,111900,7136382710,20050,19950,20050,19950,801
20230615,111800,7120382660,19940,19920,20050,19920,1768
20230615,111700,7085104440,19970,19910,19970,19880,1594
20230615,111600,7053364100,19920,19940,19940,19910,400
20230615,111500,7045398150,19910,19940,19940,19900,1390
20230615,111400,7017709040,19940,19930,19960,19920,1658
20230615,111300,6984659410,19940,20050,20100,19940,5085
20230615,111200,6883070190,20050,20050,20050,20050,21
20230615,111100,6882649140,20050,20050,20050,20000,482
20230615,111000,6872998440,20050,20100,20100,20050,350
20230615,110900,6865964440,20100,20050,20100,20050,375
20230615,110800,6858445440,20000,20000,20050,19990,2531
20230615,110700,6807837160,20000,20000,20050,20000,253
20230615,110600,6802775660,20000,20000,20050,20000,2082
20230615,110500,6761085660,20000,20000,20050,20000,2422
20230615,110400,6712645160,20050,20050,20050,20050,2870
20230615,110300,6655101660,20100,20100,20100,20100,131
20230615,110200,6652468560,20100,20150,20150,20100,1300
20230615,110100,6626331860,20150,20150,20150,20150,391
20230615,110000,6618453210,20150,20150,20200,20150,892
20230615,105900,6600477660,20200,20200,20200,20200,771
20230615,105800,6584903460,20150,20150,20150,20150,1
20230615,105700,6584883310,20150,20150,20150,20100,2424
20230615,105600,6536039760,20150,20150,20200,20100,3011
20230615,105500,6475370610,20150,20150,20150,20100,1551
20230615,105400,6444166760,20150,20100,20150,20100,233
20230615,105300,6439480510,20100,20150,20200,20100,1153
20230615,105200,6416254960,20200,20200,20200,20200,119
20230615,105100,6413851160,20200,20200,20250,20200,465
20230615,105000,6404458110,20250,20250,20250,20200,931
20230615,104900,6385651710,20200,20200,20250,20200,794
20230615,104800,6369587460,20250,20300,20300,20200,663
20230615,104700,6356160310,20300,20300,20300,20300,62
20230615,104600,6354901710,20250,20300,20350,20250,2244
20230615,104500,6309346310,20300,20300,20350,20300,1484
20230615,104400,6279220610,20300,20200,20300,20100,674
20230615,104300,6265618160,20200,20150,20200,20100,953
20230615,104200,6246448310,20150,20200,20200,20100,766
20230615,104100,6231036260,20200,20200,20200,20100,1201
20230615,104000,6206847260,20200,20200,20200,20150,808
20230615,103900,6190555760,20200,20250,20250,20150,1626
20230615,103800,6157723310,20200,20250,20250,20200,2267
20230615,103700,6111856060,20250,20400,20400,20250,164
20230615,103600,6108528060,20300,20300,20400,20300,1225
20230615,103500,6083655560,20400,20350,20400,20300,290
20230615,103400,6077763210,20350,20400,20400,20350,1373
20230615,103300,6049807210,20400,20500,20500,20400,2703
20230615,103200,5994591610,20500,20350,20500,20350,1650
20230615,103100,5960866160,20400,20300,20400,20300,208
20230615,103000,5956643360,20300,20200,20300,20200,37
20230615,102900,5955895510,20150,20350,20350,20150,2645
20230615,102800,5902260510,20300,20300,20350,20200,462
20230615,102700,5892886610,20250,20150,20300,20150,1317
20230615,102600,5866336860,20150,20350,20350,20150,5436
20230615,102500,5756538960,20350,20200,20400,20150,1789
20230615,102400,5720386060,20250,20350,20400,20200,5421
20230615,102300,5610476960,20350,20350,20350,20300,517
20230615,102200,5599964310,20250,20350,20350,20250,3103
20230615,102100,5536918810,20400,20400,20450,20350,2995
20230615,102000,5475895710,20400,20500,20500,20400,3803
20230615,101900,5398203310,20500,20400,20500,20350,3293
20230615,101800,5331004310,20400,20500,20500,20400,3259
20230615,101700,5264369060,20500,20600,20600,20450,6163
20230615,101600,5137787960,20600,20650,20650,20600,610
20230615,101500,5125201260,20650,20650,20700,20650,467
20230615,101400,5115557660,20650,20650,20700,20600,1357
20230615,101300,5087538760,20700,20650,20750,20600,3083
20230615,101200,5023855410,20700,20750,20750,20600,4821
20230615,101100,4924143560,20800,20700,20800,20700,3089
20230615,101000,4859919560,20750,20850,20850,20750,6966
20230615,100900,4714956910,20800,20850,20900,20800,2789
20230615,100800,4656791960,20850,20950,21000,20850,6978
20230615,100700,4510935360,20950,21000,21000,20950,7853
20230615,100600,4346261360,20950,20950,21000,20900,5219
20230615,100500,4236793910,20900,20950,21000,20900,11528
20230615,100400,3995216110,20950,20900,20950,20850,10727
20230615,100300,3770799660,20850,20900,20950,20800,6878
20230615,100200,3627034710,20900,20800,20950,20800,13985
20230615,100100,3335180360,20800,20750,20800,20700,9340
20230615,100000,3141200760,20750,20500,20750,20500,10882
20230615,095900,2916720810,20550,20600,20600,20500,1304
20230615,095800,2889933960,20600,20600,20650,20400,6402
20230615,095700,2758750660,20650,20650,20650,20600,7255
20230615,095600,2609028610,20600,20550,20650,20550,4671
20230615,095500,2512815860,20500,20450,20550,20450,4497
20230615,095400,2420753810,20450,20550,20600,20450,2750
20230615,095300,2364325910,20550,20600,20600,20550,4430
20230615,095200,2273189660,20600,20450,20600,20450,4563
20230615,095100,2179581960,20500,20400,20500,20400,2040
20230615,095000,2137910260,20400,20500,20550,20400,2383
20230615,094900,2089159210,20450,20550,20550,20450,2385
20230615,094800,2040259760,20500,20500,20600,20400,8383
20230615,094700,1868099860,20550,20350,20550,20350,8589
20230615,094600,1692290060,20350,20300,20350,20250,3774
20230615,094500,1615663710,20300,20300,20300,20250,117
20230615,094400,1613288760,20250,20200,20300,20200,3329
20230615,094300,1545813510,20200,20200,20250,20200,204
20230615,094200,1541687760,20200,20250,20250,20200,475
20230615,094100,1532089260,20250,20150,20250,20150,2351
20230615,094000,1484582160,20150,20050,20150,20050,580
20230615,093900,1472913160,20050,20050,20150,20000,394
20230615,093800,1465003010,20050,20150,20150,20050,942
20230615,093700,1446107810,20150,20050,20150,20050,419
20230615,093600,1437685610,20050,20000,20050,20000,1444
20230615,093500,1408759810,20050,20050,20050,20050,881
20230615,093400,1391095760,20050,20050,20100,20050,209
20230615,093300,1386904960,20050,20100,20100,20050,179
20230615,093200,1383315810,20100,20050,20150,20050,524
20230615,093100,1372792410,20100,20050,20100,20050,346
20230615,093000,1365838460,20000,20000,20100,20000,678
20230615,092900,1352274210,20000,20050,20050,20000,2033
20230615,092800,1311589210,20050,20050,20100,20000,501
20230615,092700,1301558160,20050,20050,20100,20050,1571
20230615,092600,1270059560,20050,20250,20300,20050,2490
20230615,092500,1219935410,20200,20150,20250,20100,543
20230615,092400,1208991660,20200,20100,20300,20050,4313
20230615,092300,1122022510,20100,20150,20200,20100,245
20230615,092200,1117092810,20250,20250,20250,20200,979
20230615,092100,1097295860,20200,20250,20250,20200,1182
20230615,092000,1073400360,20250,20250,20250,20250,807
20230615,091900,1057058610,20250,20250,20300,20200,574
20230615,091800,1045432960,20300,20250,20300,20250,467
20230615,091700,1035969110,20200,20200,20250,20150,1029
20230615,091600,1015191560,20200,20100,20200,20100,2054
20230615,091500,973802710,20100,20250,20250,20100,1204
20230615,091400,949532560,20200,20250,20350,20200,3103
20230615,091300,886602310,20300,20350,20400,20300,3064
20230615,091200,824349060,20350,20500,20500,20350,5213
20230615,091100,717750560,20450,20300,20450,20150,5196
20230615,091000,611941260,20300,20100,20300,20100,4639
20230615,090900,518267710,20050,19980,20150,19980,1748
20230615,090800,483174170,19980,20000,20000,19980,525
20230615,090700,472680930,20100,20100,20150,20000,1117
20230615,090600,450260180,20150,20000,20200,19950,7326
20230615,090500,303147640,20000,20000,20050,19960,2162
20230615,090400,259857670,19990,20000,20100,19950,2323
20230615,090300,213375240,20100,20000,20150,19940,1406
20230615,090200,185238630,20100,20100,20150,20050,3317
20230615,090100,118637130,20100,19930,20150,19930,2890
20230615,090000,60646620,19930,20000,20000,19910,2948