KissMeData/246710/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200800,330702440,13030,13030,13030,13030,757
20230615,200700,330702440,13030,13030,13030,13030,0
20230615,200600,330702440,13030,13030,13030,13030,0
20230615,200500,330702440,13030,13030,13030,13030,0
20230615,200400,330702440,13030,13030,13030,13030,0
20230615,200300,330702440,13030,13030,13030,13030,0
20230615,200200,330702440,13030,13030,13030,13030,0
20230615,200100,330702440,13030,13030,13030,13030,0
20230615,200000,330702440,13030,13030,13030,13030,0
20230615,195900,330702440,13030,13030,13030,13030,0
20230615,195800,330702440,13030,13030,13030,13030,0
20230615,195700,330702440,13030,13030,13030,13030,0
20230615,195600,330702440,13030,13030,13030,13030,0
20230615,195500,330702440,13030,13030,13030,13030,0
20230615,195400,330702440,13030,13030,13030,13030,0
20230615,195300,330702440,13030,13030,13030,13030,0
20230615,195200,330702440,13030,13030,13030,13030,0
20230615,195100,330702440,13030,13030,13030,13030,0
20230615,195000,330702440,13030,13030,13030,13030,0
20230615,194900,330702440,13030,13030,13030,13030,0
20230615,194800,330702440,13030,13030,13030,13030,0
20230615,194700,330702440,13030,13030,13030,13030,0
20230615,194600,330702440,13030,13030,13030,13030,0
20230615,194500,330702440,13030,13030,13030,13030,0
20230615,194400,330702440,13030,13030,13030,13030,0
20230615,194300,330702440,13030,13030,13030,13030,0
20230615,194200,330702440,13030,13030,13030,13030,0
20230615,194100,330702440,13030,13030,13030,13030,0
20230615,194000,330702440,13030,13030,13030,13030,0
20230615,193900,330702440,13030,13030,13030,13030,0
20230615,193800,330702440,13030,13030,13030,13030,757
20230615,193700,330702440,13030,13030,13030,13030,0
20230615,193600,330702440,13030,13030,13030,13030,0
20230615,193500,330702440,13030,13030,13030,13030,0
20230615,193400,330702440,13030,13030,13030,13030,0
20230615,193300,330702440,13030,13030,13030,13030,0
20230615,193200,330702440,13030,13030,13030,13030,0
20230615,193100,330702440,13030,13030,13030,13030,0
20230615,193000,330702440,13030,13030,13030,13030,0
20230615,192900,330702440,13030,13030,13030,13030,0
20230615,192800,330702440,13030,13030,13030,13030,0
20230615,192700,330702440,13030,13030,13030,13030,0
20230615,192600,330702440,13030,13030,13030,13030,0
20230615,192500,330702440,13030,13030,13030,13030,0
20230615,192400,330702440,13030,13030,13030,13030,0
20230615,192300,330702440,13030,13030,13030,13030,0
20230615,192200,330702440,13030,13030,13030,13030,0
20230615,192100,330702440,13030,13030,13030,13030,0
20230615,192000,330702440,13030,13030,13030,13030,0
20230615,191900,330702440,13030,13030,13030,13030,0
20230615,191800,330702440,13030,13030,13030,13030,0
20230615,191700,330702440,13030,13030,13030,13030,0
20230615,191600,330702440,13030,13030,13030,13030,0
20230615,191500,330702440,13030,13030,13030,13030,0
20230615,191400,330702440,13030,13030,13030,13030,0
20230615,191300,330702440,13030,13030,13030,13030,0
20230615,191200,330702440,13030,13030,13030,13030,0
20230615,191100,330702440,13030,13030,13030,13030,0
20230615,191000,330702440,13030,13030,13030,13030,0
20230615,190900,330702440,13030,13030,13030,13030,0
20230615,190800,330702440,13030,13030,13030,13030,757
20230615,190700,330702440,13030,13030,13030,13030,0
20230615,190600,330702440,13030,13030,13030,13030,0
20230615,190500,330702440,13030,13030,13030,13030,0
20230615,190400,330702440,13030,13030,13030,13030,0
20230615,190300,330702440,13030,13030,13030,13030,0
20230615,190200,330702440,13030,13030,13030,13030,0
20230615,190100,330702440,13030,13030,13030,13030,0
20230615,190000,330702440,13030,13030,13030,13030,0
20230615,185900,330702440,13030,13030,13030,13030,0
20230615,185800,330702440,13030,13030,13030,13030,0
20230615,185700,330702440,13030,13030,13030,13030,0
20230615,185600,330702440,13030,13030,13030,13030,0
20230615,185500,330702440,13030,13030,13030,13030,0
20230615,185400,330702440,13030,13030,13030,13030,0
20230615,185300,330702440,13030,13030,13030,13030,0
20230615,185200,330702440,13030,13030,13030,13030,0
20230615,185100,330702440,13030,13030,13030,13030,0
20230615,185000,330702440,13030,13030,13030,13030,0
20230615,184900,330702440,13030,13030,13030,13030,0
20230615,184800,330702440,13030,13030,13030,13030,0
20230615,184700,330702440,13030,13030,13030,13030,0
20230615,184600,330702440,13030,13030,13030,13030,0
20230615,184500,330702440,13030,13030,13030,13030,0
20230615,184400,330702440,13030,13030,13030,13030,0
20230615,184300,330702440,13030,13030,13030,13030,0
20230615,184200,330702440,13030,13030,13030,13030,0
20230615,184100,330702440,13030,13030,13030,13030,0
20230615,184000,330702440,13030,13030,13030,13030,0
20230615,183900,330702440,13030,13030,13030,13030,0
20230615,183800,330702440,13030,13030,13030,13030,757
20230615,183700,330702440,13030,13030,13030,13030,0
20230615,183600,330702440,13030,13030,13030,13030,0
20230615,183500,330702440,13030,13030,13030,13030,0
20230615,183400,330702440,13030,13030,13030,13030,0
20230615,183300,330702440,13030,13030,13030,13030,0
20230615,183200,330702440,13030,13030,13030,13030,0
20230615,183100,330702440,13030,13030,13030,13030,0
20230615,183000,330702440,13030,13030,13030,13030,0
20230615,182900,330702440,13030,13030,13030,13030,0
20230615,182800,330702440,13030,13030,13030,13030,0
20230615,182700,330702440,13030,13030,13030,13030,0
20230615,182600,330702440,13030,13030,13030,13030,0
20230615,182500,330702440,13030,13030,13030,13030,0
20230615,182400,330702440,13030,13030,13030,13030,0
20230615,182300,330702440,13030,13030,13030,13030,0
20230615,182200,330702440,13030,13030,13030,13030,0
20230615,182100,330702440,13030,13030,13030,13030,0
20230615,182000,330702440,13030,13030,13030,13030,0
20230615,181900,330702440,13030,13030,13030,13030,0
20230615,181800,330702440,13030,13030,13030,13030,0
20230615,181700,330702440,13030,13030,13030,13030,0
20230615,181600,330702440,13030,13030,13030,13030,0
20230615,181500,330702440,13030,13030,13030,13030,0
20230615,181400,330702440,13030,13030,13030,13030,0
20230615,181300,330702440,13030,13030,13030,13030,0
20230615,181200,330702440,13030,13030,13030,13030,0
20230615,181100,330702440,13030,13030,13030,13030,0
20230615,181000,330702440,13030,13030,13030,13030,0
20230615,180900,330702440,13030,13030,13030,13030,0
20230615,180800,330702440,13030,13030,13030,13030,757
20230615,180700,330702440,13030,13030,13030,13030,0
20230615,180600,330702440,13030,13030,13030,13030,0
20230615,180500,330702440,13030,13030,13030,13030,0
20230615,180400,330702440,13030,13030,13030,13030,0
20230615,180300,330702440,13030,13030,13030,13030,0
20230615,180200,330702440,13030,13030,13030,13030,0
20230615,180100,330702440,13030,13030,13030,13030,0
20230615,180000,330702440,13030,13030,13030,13030,0
20230615,175900,330702440,13030,13030,13030,13030,0
20230615,175800,330702440,13030,13030,13030,13030,0
20230615,175700,330702440,13030,13030,13030,13030,0
20230615,175600,330702440,13030,13030,13030,13030,0
20230615,175500,330702440,13030,13030,13030,13030,0
20230615,175400,330702440,13030,13030,13030,13030,0
20230615,175300,330702440,13030,13030,13030,13030,0
20230615,175200,330702440,13030,13030,13030,13030,0
20230615,175100,330702440,13030,13030,13030,13030,0
20230615,175000,330702440,13030,13030,13030,13030,0
20230615,174900,330702440,13030,13030,13030,13030,0
20230615,174800,330702440,13030,13030,13030,13030,0
20230615,174700,330702440,13030,13030,13030,13030,0
20230615,174600,330702440,13030,13030,13030,13030,0
20230615,174500,330702440,13030,13030,13030,13030,0
20230615,174400,330702440,13030,13030,13030,13030,0
20230615,174300,330702440,13030,13030,13030,13030,0
20230615,174200,330702440,13030,13030,13030,13030,0
20230615,174100,330702440,13030,13030,13030,13030,0
20230615,174000,330702440,13030,13030,13030,13030,0
20230615,173900,330702440,13030,13030,13030,13030,0
20230615,173800,330702440,13030,13030,13030,13030,757
20230615,173700,330702440,13030,13030,13030,13030,0
20230615,173600,330702440,13030,13030,13030,13030,0
20230615,173500,330702440,13030,13030,13030,13030,0
20230615,173400,330702440,13030,13030,13030,13030,0
20230615,173300,330702440,13030,13030,13030,13030,0
20230615,173200,330702440,13030,13030,13030,13030,0
20230615,173100,330702440,13030,13030,13030,13030,0
20230615,173000,330702440,13030,13030,13030,13030,0
20230615,172900,330702440,13030,13030,13030,13030,0
20230615,172800,330702440,13030,13030,13030,13030,0
20230615,172700,330702440,13030,13030,13030,13030,0
20230615,172600,330702440,13030,13030,13030,13030,0
20230615,172500,330702440,13030,13030,13030,13030,0
20230615,172400,330702440,13030,13030,13030,13030,0
20230615,172300,330702440,13030,13030,13030,13030,0
20230615,172200,330702440,13030,13030,13030,13030,0
20230615,172100,330702440,13030,13030,13030,13030,0
20230615,172000,330702440,13030,13030,13030,13030,0
20230615,171900,330702440,13030,13030,13030,13030,0
20230615,171800,330702440,13030,13030,13030,13030,0
20230615,171700,330702440,13030,13030,13030,13030,0
20230615,171600,330702440,13030,13030,13030,13030,0
20230615,171500,330702440,13030,13030,13030,13030,0
20230615,171400,330702440,13030,13030,13030,13030,0
20230615,171300,330702440,13030,13030,13030,13030,0
20230615,171200,330702440,13030,13030,13030,13030,0
20230615,171100,330702440,13030,13030,13030,13030,0
20230615,171000,330702440,13030,13030,13030,13030,0
20230615,170900,330702440,13030,13030,13030,13030,0
20230615,170800,330702440,13030,13030,13030,13030,757
20230615,170700,330702440,13030,13030,13030,13030,0
20230615,170600,330702440,13030,13030,13030,13030,0
20230615,170500,330702440,13030,13030,13030,13030,0
20230615,170400,330702440,13030,13030,13030,13030,0
20230615,170300,330702440,13030,13030,13030,13030,0
20230615,170200,330702440,13030,13030,13030,13030,0
20230615,170100,330702440,13030,13030,13030,13030,0
20230615,170000,330702440,13030,13030,13030,13030,0
20230615,165900,330702440,13030,13030,13030,13030,0
20230615,165800,330702440,13030,13030,13030,13030,0
20230615,165700,330702440,13030,13030,13030,13030,0
20230615,165600,330702440,13030,13030,13030,13030,0
20230615,165500,330702440,13030,13030,13030,13030,0
20230615,165400,330702440,13030,13030,13030,13030,0
20230615,165300,330702440,13030,13030,13030,13030,0
20230615,165200,330702440,13030,13030,13030,13030,0
20230615,165100,330702440,13030,13030,13030,13030,0
20230615,165000,330702440,13030,13030,13030,13030,0
20230615,164900,330702440,13030,13030,13030,13030,0
20230615,164800,330702440,13030,13030,13030,13030,0
20230615,164700,330702440,13030,13030,13030,13030,0
20230615,164600,330702440,13030,13030,13030,13030,0
20230615,164500,330702440,13030,13030,13030,13030,0
20230615,164400,330702440,13030,13030,13030,13030,0
20230615,164300,330702440,13030,13030,13030,13030,0
20230615,164200,330702440,13030,13030,13030,13030,0
20230615,164100,330702440,13030,13030,13030,13030,0
20230615,164000,330702440,13030,13030,13030,13030,0
20230615,163900,330702440,13030,13030,13030,13030,0
20230615,163800,330702440,13030,13030,13030,13030,757
20230615,163700,330702440,13030,13030,13030,13030,0
20230615,163600,330702440,13030,13030,13030,13030,0
20230615,163500,330702440,13030,13030,13030,13030,0
20230615,163400,330702440,13030,13030,13030,13030,0
20230615,163300,330702440,13030,13030,13030,13030,0
20230615,163200,330702440,13030,13030,13030,13030,0
20230615,163100,330702440,13030,13030,13030,13030,0
20230615,163000,330702440,13030,13030,13030,13030,0
20230615,162900,330702440,13030,13030,13030,13030,0
20230615,162800,330702440,13030,13030,13030,13030,0
20230615,162700,330702440,13030,13030,13030,13030,0
20230615,162600,330702440,13030,13030,13030,13030,0
20230615,162500,330702440,13030,13030,13030,13030,0
20230615,162400,330702440,13030,13030,13030,13030,0
20230615,162300,330702440,13030,13030,13030,13030,0
20230615,162200,330702440,13030,13030,13030,13030,0
20230615,162100,330702440,13030,13030,13030,13030,0
20230615,162000,330702440,13030,13030,13030,13030,0
20230615,161900,330702440,13030,13030,13030,13030,0
20230615,161800,330702440,13030,13030,13030,13030,0
20230615,161700,330702440,13030,13030,13030,13030,0
20230615,161600,330702440,13030,13030,13030,13030,0
20230615,161500,330702440,13030,13030,13030,13030,0
20230615,161400,330702440,13030,13030,13030,13030,0
20230615,161300,330702440,13030,13030,13030,13030,0
20230615,161200,330702440,13030,13030,13030,13030,0
20230615,161100,330702440,13030,13030,13030,13030,0
20230615,161000,330702440,13030,13030,13030,13030,0
20230615,160900,330702440,13030,13030,13030,13030,0
20230615,160800,330702440,13030,13030,13030,13030,757
20230615,160700,330702440,13030,13030,13030,13030,0
20230615,160600,330702440,13030,13030,13030,13030,0
20230615,160500,330702440,13030,13030,13030,13030,0
20230615,160400,330702440,13030,13030,13030,13030,0
20230615,160300,330702440,13030,13030,13030,13030,0
20230615,160200,330702440,13030,13030,13030,13030,0
20230615,160100,330702440,13030,13030,13030,13030,0
20230615,160000,330702440,13030,13030,13030,13030,0
20230615,155900,330702440,13030,13030,13030,13030,0
20230615,155800,330702440,13030,13030,13030,13030,0
20230615,155700,330702440,13030,13030,13030,13030,0
20230615,155600,330702440,13030,13030,13030,13030,0
20230615,155500,330702440,13030,13030,13030,13030,0
20230615,155400,330702440,13030,13030,13030,13030,0
20230615,155300,330702440,13030,13030,13030,13030,0
20230615,155200,330702440,13030,13030,13030,13030,0
20230615,155100,330702440,13030,13030,13030,13030,0
20230615,155000,330702440,13030,13030,13030,13030,0
20230615,154900,330702440,13030,13030,13030,13030,0
20230615,154800,330702440,13030,13030,13030,13030,0
20230615,154700,330702440,13030,13030,13030,13030,0
20230615,154600,330702440,13030,13030,13030,13030,0
20230615,154500,330702440,13030,13030,13030,13030,0
20230615,154400,330702440,13030,13030,13030,13030,0
20230615,154300,330702440,13030,13030,13030,13030,0
20230615,154200,330702440,13030,13030,13030,13030,0
20230615,154100,330702440,13030,13030,13030,13030,0
20230615,154000,330702440,13030,13030,13030,13030,0
20230615,153900,330702440,13030,13030,13030,13030,0
20230615,153800,330702440,13030,13030,13030,13030,757
20230615,153700,330702440,13030,13030,13030,13030,0
20230615,153600,330702440,13030,13030,13030,13030,0
20230615,153500,330702440,13030,13030,13030,13030,0
20230615,153400,330702440,13030,13030,13030,13030,0
20230615,153300,330702440,13030,13030,13030,13030,0
20230615,153200,330702440,13030,13030,13030,13030,0
20230615,153100,330702440,13030,13030,13030,13030,0
20230615,153000,330702440,13030,13030,13030,13030,757
20230615,152900,320838730,13030,13030,13030,13030,0
20230615,152800,320838730,13030,13030,13030,13030,0
20230615,152700,320838730,13030,13030,13030,13030,0
20230615,152600,320838730,13030,13030,13030,13030,0
20230615,152500,320838730,13030,13030,13030,13030,0
20230615,152400,320838730,13030,13030,13030,13030,0
20230615,152300,320838730,13030,13030,13030,13030,0
20230615,152200,320838730,13030,13030,13030,13030,0
20230615,152100,320838730,13030,13030,13030,13030,0
20230615,152000,320838730,13030,13030,13030,13030,0
20230615,151900,320838730,13030,13040,13040,13030,11
20230615,151800,320695340,13030,13030,13030,13030,0
20230615,151700,320695340,13030,13020,13030,13020,127
20230615,151600,319040800,13030,13040,13050,13030,142
20230615,151500,317190230,13040,13060,13060,13040,2
20230615,151400,317164130,13080,13080,13080,13080,2
20230615,151300,317137970,13080,13080,13080,13080,0
20230615,151200,317137970,13080,13080,13080,13080,1
20230615,151100,317124890,13040,13040,13040,13040,54
20230615,151000,316420730,13040,13040,13040,13040,256
20230615,150900,313082490,13010,13030,13030,13010,398
20230615,150800,307904290,13040,13040,13040,13040,17
20230615,150700,307682610,13040,13010,13040,13010,6
20230615,150600,307604520,13040,13040,13040,13040,0
20230615,150500,307604520,13040,13030,13040,13010,441
20230615,150400,301863680,13040,13040,13040,13040,0
20230615,150300,301863680,13040,13040,13040,13040,0
20230615,150200,301863680,13040,13040,13040,13040,1
20230615,150100,301850640,13020,13020,13020,13020,335
20230615,150000,297488940,13020,13020,13020,13020,116
20230615,145900,295978620,13030,13030,13030,13030,2
20230615,145800,295952560,13030,13030,13030,13030,360
20230615,145700,291261760,13030,13030,13030,13030,0
20230615,145600,291261760,13030,13030,13030,13030,20
20230615,145500,291001160,13040,13040,13040,13040,161
20230615,145400,288901720,13040,13040,13040,13040,37
20230615,145300,288419240,13040,13040,13040,13040,133
20230615,145200,286684920,13020,13040,13040,13020,307
20230615,145100,282684510,13050,13050,13050,13050,303
20230615,145000,278730360,13050,13050,13050,13050,50
20230615,144900,278077860,13060,13060,13060,13060,180
20230615,144800,275727060,13060,13060,13060,13060,0
20230615,144700,275727060,13060,13070,13070,13060,142
20230615,144600,273872510,13070,13070,13070,13070,0
20230615,144500,273872510,13070,13070,13070,13070,7
20230615,144400,273781020,13070,13070,13070,13070,2
20230615,144300,273754880,13070,13070,13070,13070,0
20230615,144200,273754880,13070,13070,13070,13070,13
20230615,144100,273584970,13090,13090,13090,13090,0
20230615,144000,273584970,13090,13090,13090,13090,0
20230615,143900,273584970,13090,13090,13090,13090,30
20230615,143800,273192270,13090,13080,13090,13060,201
20230615,143700,270564920,13090,13090,13090,13090,7
20230615,143600,270473290,13090,13090,13090,13090,0
20230615,143500,270473290,13090,13090,13090,13090,300
20230615,143400,266546290,13090,13090,13090,13090,5
20230615,143300,266480840,13080,13080,13080,13080,0
20230615,143200,266480840,13080,13080,13080,13080,0
20230615,143100,266480840,13080,13080,13080,13080,1
20230615,143000,266467760,13090,13090,13090,13090,1
20230615,142900,266454670,13090,13090,13090,13090,0
20230615,142800,266454670,13090,13090,13090,13090,6
20230615,142700,266376130,13090,13090,13090,13090,0
20230615,142600,266376130,13090,13090,13090,13090,0
20230615,142500,266376130,13090,13090,13090,13090,0
20230615,142400,266376130,13090,13090,13090,13090,0
20230615,142300,266376130,13090,13090,13090,13090,0
20230615,142200,266376130,13090,13090,13090,13090,1
20230615,142100,266363040,13090,13080,13090,13080,31
20230615,142000,265957270,13090,13090,13090,13090,10
20230615,141900,265826370,13080,13080,13080,13080,0
20230615,141800,265826370,13080,13080,13080,13080,0
20230615,141700,265826370,13080,13080,13080,13080,0
20230615,141600,265826370,13080,13090,13090,13080,2
20230615,141500,265800200,13060,13060,13060,13060,0
20230615,141400,265800200,13060,13100,13100,13060,1448
20230615,141300,246854710,13110,13110,13110,13110,0
20230615,141200,246854710,13110,13110,13110,13110,154
20230615,141100,244835770,13110,13110,13110,13110,100
20230615,141000,243524770,13120,13120,13120,13120,41
20230615,140900,242986850,13130,13130,13130,13130,29
20230615,140800,242606080,13130,13140,13140,13130,50
20230615,140700,241949510,13130,13130,13130,13130,0
20230615,140600,241949510,13130,13130,13130,13130,0
20230615,140500,241949510,13130,13130,13130,13130,0
20230615,140400,241949510,13130,13130,13130,13130,50
20230615,140300,241293010,13130,13130,13130,13130,9
20230615,140200,241174840,13130,13130,13130,13130,110
20230615,140100,239730540,13140,13140,13140,13140,14
20230615,140000,239546580,13140,13140,13160,13140,13
20230615,135900,239375660,13160,13160,13160,13160,17
20230615,135800,239151940,13160,13160,13160,13160,55
20230615,135700,238428140,13160,13160,13160,13160,0
20230615,135600,238428140,13160,13160,13160,13160,10
20230615,135500,238296540,13160,13160,13160,13160,0
20230615,135400,238296540,13160,13160,13160,13160,0
20230615,135300,238296540,13160,13160,13160,13160,0
20230615,135200,238296540,13160,13160,13160,13160,1
20230615,135100,238283380,13160,13160,13160,13160,1
20230615,135000,238270220,13150,13150,13150,13150,10
20230615,134900,238138720,13150,13150,13150,13150,5
20230615,134800,238072970,13130,13130,13130,13130,58
20230615,134700,237311430,13140,13140,13140,13140,0
20230615,134600,237311430,13140,13140,13140,13140,0
20230615,134500,237311430,13140,13140,13140,13140,0
20230615,134400,237311430,13140,13140,13140,13140,0
20230615,134300,237311430,13140,13140,13140,13140,0
20230615,134200,237311430,13140,13140,13140,13140,10
20230615,134100,237180030,13130,13130,13130,13130,0
20230615,134000,237180030,13130,13150,13150,13130,786
20230615,133900,226859820,13150,13150,13150,13150,0
20230615,133800,226859820,13150,13150,13150,13150,1
20230615,133700,226846670,13130,13130,13130,13130,0
20230615,133600,226846670,13130,13130,13130,13130,0
20230615,133500,226846670,13130,13130,13130,13130,0
20230615,133400,226846670,13130,13130,13130,13130,0
20230615,133300,226846670,13130,13130,13130,13130,72
20230615,133200,225901310,13130,13130,13130,13130,0
20230615,133100,225901310,13130,13130,13130,13130,0
20230615,133000,225901310,13130,13130,13130,13130,0
20230615,132900,225901310,13130,13130,13130,13130,100
20230615,132800,224588310,13130,13130,13130,13130,0
20230615,132700,224588310,13130,13130,13130,13130,0
20230615,132600,224588310,13130,13130,13130,13130,330
20230615,132500,220255410,13140,13140,13140,13140,0
20230615,132400,220255410,13140,13140,13140,13140,0
20230615,132300,220255410,13140,13140,13140,13140,17
20230615,132200,220032030,13130,13130,13130,13130,1
20230615,132100,220018900,13110,13110,13110,13110,0
20230615,132000,220018900,13110,13110,13110,13110,19
20230615,131900,219769810,13140,13140,13140,13140,0
20230615,131800,219769810,13140,13140,13140,13140,0
20230615,131700,219769810,13140,13140,13140,13140,0
20230615,131600,219769810,13140,13140,13140,13140,0
20230615,131500,219769810,13140,13150,13150,13140,964
20230615,131400,207093290,13160,13160,13160,13160,0
20230615,131300,207093290,13160,13160,13160,13160,0
20230615,131200,207093290,13160,13160,13160,13160,0
20230615,131100,207093290,13160,13160,13160,13160,0
20230615,131000,207093290,13160,13160,13160,13160,0
20230615,130900,207093290,13160,13160,13160,13160,10
20230615,130800,206961690,13160,13160,13160,13160,0
20230615,130700,206961690,13160,13160,13160,13160,1
20230615,130600,206948530,13160,13160,13160,13160,0
20230615,130500,206948530,13160,13160,13160,13160,0
20230615,130400,206948530,13160,13160,13160,13160,0
20230615,130300,206948530,13160,13160,13160,13160,0
20230615,130200,206948530,13160,13160,13160,13160,100
20230615,130100,205632530,13160,13160,13160,13160,0
20230615,130000,205632530,13160,13160,13160,13160,41
20230615,125900,205092970,13160,13160,13160,13160,0
20230615,125800,205092970,13160,13160,13160,13160,2
20230615,125700,205066650,13160,13160,13160,13160,6
20230615,125600,204987690,13170,13170,13170,13170,0
20230615,125500,204987690,13170,13170,13170,13170,0
20230615,125400,204987690,13170,13170,13170,13170,2
20230615,125300,204961350,13170,13170,13170,13170,2
20230615,125200,204935010,13170,13170,13170,13170,0
20230615,125100,204935010,13170,13170,13170,13170,100
20230615,125000,203618010,13170,13170,13170,13170,0
20230615,124900,203618010,13170,13170,13170,13170,0
20230615,124800,203618010,13170,13170,13170,13170,0
20230615,124700,203618010,13170,13170,13170,13170,0
20230615,124600,203618010,13170,13170,13170,13170,0
20230615,124500,203618010,13170,13170,13170,13170,0
20230615,124400,203618010,13170,13170,13170,13170,0
20230615,124300,203618010,13170,13170,13170,13170,14
20230615,124200,203433630,13170,13170,13170,13170,74
20230615,124100,202459050,13170,13170,13170,13170,0
20230615,124000,202459050,13170,13170,13170,13170,0
20230615,123900,202459050,13170,13170,13170,13170,11
20230615,123800,202314180,13170,13170,13170,13170,16
20230615,123700,202103460,13170,13170,13170,13170,3
20230615,123600,202063950,13180,13180,13180,13180,1
20230615,123500,202050770,13180,13160,13180,13150,51
20230615,123400,201380080,13190,13190,13190,13190,0
20230615,123300,201380080,13190,13190,13190,13190,0
20230615,123200,201380080,13190,13190,13190,13190,0
20230615,123100,201380080,13190,13190,13190,13190,1
20230615,123000,201366890,13150,13150,13150,13150,1
20230615,122900,201353740,13190,13190,13190,13190,0
20230615,122800,201353740,13190,13190,13190,13190,0
20230615,122700,201353740,13190,13190,13190,13190,0
20230615,122600,201353740,13190,13190,13190,13190,0
20230615,122500,201353740,13190,13190,13190,13190,0
20230615,122400,201353740,13190,13190,13190,13190,0
20230615,122300,201353740,13190,13190,13190,13190,0
20230615,122200,201353740,13190,13190,13190,13190,380
20230615,122100,196341540,13190,13190,13190,13190,1
20230615,122000,196328350,13190,13190,13190,13190,0
20230615,121900,196328350,13190,13190,13190,13190,0
20230615,121800,196328350,13190,13190,13190,13190,0
20230615,121700,196328350,13190,13190,13190,13190,0
20230615,121600,196328350,13190,13190,13190,13190,0
20230615,121500,196328350,13190,13190,13190,13190,8
20230615,121400,196222830,13190,13190,13190,13190,5
20230615,121300,196156880,13190,13190,13190,13190,0
20230615,121200,196156880,13190,13190,13190,13190,0
20230615,121100,196156880,13190,13190,13190,13190,20
20230615,121000,195893080,13190,13190,13190,13190,0
20230615,120900,195893080,13190,13190,13190,13190,53
20230615,120800,195194010,13190,13190,13190,13190,0
20230615,120700,195194010,13190,13190,13190,13190,0
20230615,120600,195194010,13190,13190,13190,13190,0
20230615,120500,195194010,13190,13190,13190,13190,0
20230615,120400,195194010,13190,13190,13190,13190,1
20230615,120300,195180820,13130,13130,13130,13130,0
20230615,120200,195180820,13130,13130,13130,13130,0
20230615,120100,195180820,13130,13130,13130,13130,0
20230615,120000,195180820,13130,13150,13150,13130,5
20230615,115900,195115130,13130,13130,13130,13130,0
20230615,115800,195115130,13130,13130,13130,13130,0
20230615,115700,195115130,13130,13130,13130,13130,0
20230615,115600,195115130,13130,13150,13150,13130,100
20230615,115500,193800790,13160,13160,13160,13160,0
20230615,115400,193800790,13160,13160,13160,13160,128
20230615,115300,192116310,13160,13160,13160,13160,0
20230615,115200,192116310,13160,13160,13160,13160,13
20230615,115100,191945230,13150,13150,13150,13150,0
20230615,115000,191945230,13150,13150,13150,13150,0
20230615,114900,191945230,13150,13150,13150,13150,0
20230615,114800,191945230,13150,13150,13150,13150,0
20230615,114700,191945230,13150,13150,13150,13150,0
20230615,114600,191945230,13150,13150,13150,13150,0
20230615,114500,191945230,13150,13150,13150,13130,81
20230615,114400,190881400,13120,13120,13120,13120,88
20230615,114300,189726840,13120,13120,13120,13120,0
20230615,114200,189726840,13120,13120,13120,13120,5
20230615,114100,189661240,13120,13120,13120,13120,5
20230615,114000,189595640,13120,13120,13120,13120,0
20230615,113900,189595640,13120,13120,13120,13120,0
20230615,113800,189595640,13120,13120,13120,13120,0
20230615,113700,189595640,13120,13120,13120,13120,5
20230615,113600,189530040,13120,13120,13120,13120,0
20230615,113500,189530040,13120,13120,13120,13120,0
20230615,113400,189530040,13120,13120,13120,13120,1
20230615,113300,189516920,13090,13090,13090,13090,0
20230615,113200,189516920,13090,13090,13090,13090,0
20230615,113100,189516920,13090,13090,13090,13090,2
20230615,113000,189490740,13080,13080,13080,13080,0
20230615,112900,189490740,13080,13080,13080,13080,0
20230615,112800,189490740,13080,13070,13080,13070,200
20230615,112700,186875000,13030,13030,13030,13030,0
20230615,112600,186875000,13030,13030,13030,13030,0
20230615,112500,186875000,13030,13030,13030,13030,0
20230615,112400,186875000,13030,13030,13030,13030,0
20230615,112300,186875000,13030,13030,13030,13030,0
20230615,112200,186875000,13030,13030,13030,13030,30
20230615,112100,186484100,13070,13070,13070,13070,0
20230615,112000,186484100,13070,13070,13070,13070,1
20230615,111900,186471030,13040,13020,13040,13020,965
20230615,111800,173904710,13020,13020,13020,13020,0
20230615,111700,173904710,13020,13020,13020,13020,0
20230615,111600,173904710,13020,13020,13020,13020,186
20230615,111500,171482990,13020,13030,13030,13020,23
20230615,111400,171183510,13040,13040,13040,13040,1
20230615,111300,171170470,13010,13060,13060,13010,1000
20230615,111200,158155010,13070,13070,13070,13070,11
20230615,111100,158011240,13070,13070,13070,13070,0
20230615,111000,158011240,13070,13070,13070,13070,21
20230615,110900,157736770,13070,13070,13070,13070,12
20230615,110800,157579930,13070,13070,13070,13070,3
20230615,110700,157540720,13070,13070,13070,13070,3
20230615,110600,157501510,13070,13090,13090,13070,50
20230615,110500,156847360,13100,13140,13140,13100,1233
20230615,110400,140666180,13140,13140,13140,13140,333
20230615,110300,136290560,13150,13150,13150,13150,60
20230615,110200,135501560,13140,13140,13140,13140,0
20230615,110100,135501560,13140,13150,13150,13140,79
20230615,110000,134463270,13150,13150,13150,13150,124
20230615,105900,132832670,13150,13150,13150,13150,0
20230615,105800,132832670,13150,13150,13150,13150,0
20230615,105700,132832670,13150,13150,13150,13150,0
20230615,105600,132832670,13150,13160,13160,13150,135
20230615,105500,131056120,13170,13180,13180,13170,84
20230615,105400,129949540,13190,13190,13190,13190,0
20230615,105300,129949540,13190,13190,13190,13190,0
20230615,105200,129949540,13190,13190,13190,13190,0
20230615,105100,129949540,13190,13190,13190,13190,0
20230615,105000,129949540,13190,13190,13190,13190,0
20230615,104900,129949540,13190,13190,13190,13190,0
20230615,104800,129949540,13190,13200,13200,13190,542
20230615,104700,122798400,13210,13220,13220,13210,302
20230615,104600,118807260,13230,13280,13280,13230,146
20230615,104500,116874430,13290,13290,13290,13290,0
20230615,104400,116874430,13290,13290,13290,13290,0
20230615,104300,116874430,13290,13290,13290,13290,1
20230615,104200,116861140,13230,13230,13230,13230,0
20230615,104100,116861140,13230,13230,13230,13230,0
20230615,104000,116861140,13230,13230,13230,13230,46
20230615,103900,116252560,13290,13290,13290,13290,0
20230615,103800,116252560,13290,13290,13290,13290,89
20230615,103700,115069750,13290,13290,13290,13290,1
20230615,103600,115056460,13290,13290,13290,13290,1
20230615,103500,115043170,13240,13230,13240,13230,70
20230615,103400,114116630,13220,13220,13220,13220,0
20230615,103300,114116630,13220,13220,13220,13220,0
20230615,103200,114116630,13220,13220,13220,13220,0
20230615,103100,114116630,13220,13220,13220,13220,11
20230615,103000,113971210,13210,13220,13220,13210,309
20230615,102900,109886310,13210,13210,13210,13210,0
20230615,102800,109886310,13210,13210,13210,13210,0
20230615,102700,109886310,13210,13210,13210,13210,0
20230615,102600,109886310,13210,13210,13220,13210,284
20230615,102500,106133840,13220,13220,13220,13220,0
20230615,102400,106133840,13220,13220,13220,13220,53
20230615,102300,105433180,13230,13230,13230,13230,0
20230615,102200,105433180,13230,13250,13250,13230,1966
20230615,102100,79389260,13250,13280,13280,13250,985
20230615,102000,66316430,13350,13290,13350,13290,2
20230615,101900,66289790,13280,13280,13280,13280,1
20230615,101800,66276510,13300,13300,13300,13300,0
20230615,101700,66276510,13300,13300,13300,13300,50
20230615,101600,65611510,13300,13300,13300,13300,0
20230615,101500,65611510,13300,13300,13300,13300,0
20230615,101400,65611510,13300,13300,13300,13300,1
20230615,101300,65598210,13260,13260,13260,13260,0
20230615,101200,65598210,13260,13260,13260,13260,0
20230615,101100,65598210,13260,13260,13260,13260,0
20230615,101000,65598210,13260,13260,13260,13260,3
20230615,100900,65558430,13260,13260,13260,13260,0
20230615,100800,65558430,13260,13260,13260,13260,0
20230615,100700,65558430,13260,13260,13260,13260,0
20230615,100600,65558430,13260,13260,13260,13260,100
20230615,100500,64232430,13250,13280,13280,13250,327
20230615,100400,59898870,13280,13280,13280,13280,0
20230615,100300,59898870,13280,13280,13280,13280,74
20230615,100200,58916150,13280,13280,13280,13280,0
20230615,100100,58916150,13280,13250,13280,13250,11
20230615,100000,58770370,13230,13230,13250,13230,21
20230615,095900,58492400,13250,13250,13250,13250,110
20230615,095800,57034900,13250,13250,13250,13250,190
20230615,095700,54517400,13240,13240,13240,13240,0
20230615,095600,54517400,13240,13240,13240,13240,0
20230615,095500,54517400,13240,13240,13240,13240,0
20230615,095400,54517400,13240,13250,13250,13240,143
20230615,095300,52624020,13280,13280,13280,13280,30
20230615,095200,52225620,13280,13270,13280,13270,54
20230615,095100,51509000,13270,13270,13270,13270,0
20230615,095000,51509000,13270,13270,13270,13270,0
20230615,094900,51509000,13270,13280,13280,13270,256
20230615,094800,48111830,13300,13300,13300,13300,0
20230615,094700,48111830,13300,13300,13300,13300,0
20230615,094600,48111830,13300,13300,13300,13300,0
20230615,094500,48111830,13300,13300,13300,13300,65
20230615,094400,47247330,13300,13320,13340,13300,101
20230615,094300,45902010,13340,13390,13390,13340,131
20230615,094200,44154160,13400,13400,13400,13400,0
20230615,094100,44154160,13400,13400,13400,13400,1
20230615,094000,44140760,13400,13400,13400,13400,0
20230615,093900,44140760,13400,13400,13400,13400,0
20230615,093800,44140760,13400,13400,13400,13400,61
20230615,093700,43323360,13410,13400,13410,13400,394
20230615,093600,38043710,13390,13370,13390,13370,68
20230615,093500,37133650,13370,13380,13380,13370,76
20230615,093400,36117520,13390,13390,13390,13390,0
20230615,093300,36117520,13390,13390,13390,13390,2
20230615,093200,36090740,13390,13390,13390,13390,11
20230615,093100,35943450,13380,13370,13380,13370,44
20230615,093000,35355070,13370,13340,13370,13340,101
20230615,092900,34006520,13330,13300,13330,13300,542
20230615,092800,26796080,13290,13280,13290,13280,90
20230615,092700,25600370,13280,13280,13280,13280,0
20230615,092600,25600370,13280,13280,13280,13280,0
20230615,092500,25600370,13280,13280,13280,13280,12
20230615,092400,25441010,13270,13270,13270,13270,0
20230615,092300,25441010,13270,13240,13270,13240,153
20230615,092200,23413700,13240,13240,13240,13240,70
20230615,092100,22486900,13240,13240,13240,13240,4
20230615,092000,22433940,13240,13240,13240,13240,1
20230615,091900,22420700,13240,13250,13250,13240,71
20230615,091800,21480570,13230,13230,13230,13230,0
20230615,091700,21480570,13230,13230,13230,13230,0
20230615,091600,21480570,13230,13220,13230,13220,576
20230615,091500,13865300,13230,13230,13230,13230,85
20230615,091400,12740750,13230,13230,13230,13230,0
20230615,091300,12740750,13230,13230,13230,13230,67
20230615,091200,11854340,13270,13230,13270,13230,76
20230615,091100,10847500,13230,13230,13230,13230,0
20230615,091000,10847500,13230,13230,13230,13230,0
20230615,090900,10847500,13230,13230,13230,13230,2
20230615,090800,10821040,13230,13230,13230,13230,2
20230615,090700,10794580,13220,13220,13220,13220,0
20230615,090600,10794580,13220,13280,13280,13220,39
20230615,090500,10278940,13280,13290,13290,13280,74
20230615,090400,9295800,13320,13300,13320,13300,504
20230615,090300,2584740,13300,13180,13300,13180,71
20230615,090200,1648240,13180,13180,13180,13180,1
20230615,090100,1635060,13180,13300,13300,13180,8
20230615,090000,1529500,13300,13300,13300,13300,115