KissMeData/048430/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,184100,1063833320,8980,8980,8980,8980,2064
20230615,184000,1063833320,8980,8980,8980,8980,0
20230615,183900,1063833320,8980,8980,8980,8980,0
20230615,183800,1063833320,8980,8980,8980,8980,0
20230615,183700,1063833320,8980,8980,8980,8980,0
20230615,183600,1063833320,8980,8980,8980,8980,0
20230615,183500,1063833320,8980,8980,8980,8980,0
20230615,183400,1063833320,8980,8980,8980,8980,0
20230615,183300,1063833320,8980,8980,8980,8980,0
20230615,183200,1063833320,8980,8980,8980,8980,0
20230615,183100,1063833320,8980,8980,8980,8980,0
20230615,183000,1063833320,8980,8980,8980,8980,0
20230615,182900,1063833320,8980,8980,8980,8980,0
20230615,182800,1063833320,8980,8980,8980,8980,0
20230615,182700,1063833320,8980,8980,8980,8980,0
20230615,182600,1063833320,8980,8980,8980,8980,0
20230615,182500,1063833320,8980,8980,8980,8980,0
20230615,182400,1063833320,8980,8980,8980,8980,0
20230615,182300,1063833320,8980,8980,8980,8980,0
20230615,182200,1063833320,8980,8980,8980,8980,0
20230615,182100,1063833320,8980,8980,8980,8980,0
20230615,182000,1063833320,8980,8980,8980,8980,0
20230615,181900,1063833320,8980,8980,8980,8980,0
20230615,181800,1063833320,8980,8980,8980,8980,0
20230615,181700,1063833320,8980,8980,8980,8980,0
20230615,181600,1063833320,8980,8980,8980,8980,0
20230615,181500,1063833320,8980,8980,8980,8980,0
20230615,181400,1063833320,8980,8980,8980,8980,0
20230615,181300,1063833320,8980,8980,8980,8980,0
20230615,181200,1063833320,8980,8980,8980,8980,0
20230615,181100,1063833320,8980,8980,8980,8980,2064
20230615,181000,1063833320,8980,8980,8980,8980,0
20230615,180900,1063833320,8980,8980,8980,8980,0
20230615,180800,1063833320,8980,8980,8980,8980,0
20230615,180700,1063833320,8980,8980,8980,8980,0
20230615,180600,1063833320,8980,8980,8980,8980,0
20230615,180500,1063833320,8980,8980,8980,8980,0
20230615,180400,1063833320,8980,8980,8980,8980,0
20230615,180300,1063833320,8980,8980,8980,8980,0
20230615,180200,1063833320,8980,8980,8980,8980,0
20230615,180100,1063833320,8980,8980,8980,8980,0
20230615,180000,1063833320,8980,8980,8980,8980,0
20230615,175900,1063833320,8980,8980,8980,8980,0
20230615,175800,1063833320,8980,8980,8980,8980,0
20230615,175700,1063833320,8980,8980,8980,8980,0
20230615,175600,1063833320,8980,8980,8980,8980,0
20230615,175500,1063833320,8980,8980,8980,8980,0
20230615,175400,1063833320,8980,8980,8980,8980,0
20230615,175300,1063833320,8980,8980,8980,8980,0
20230615,175200,1063833320,8980,8980,8980,8980,0
20230615,175100,1063833320,8980,8980,8980,8980,0
20230615,175000,1063833320,8980,8980,8980,8980,0
20230615,174900,1063833320,8980,8980,8980,8980,0
20230615,174800,1063833320,8980,8980,8980,8980,0
20230615,174700,1063833320,8980,8980,8980,8980,0
20230615,174600,1063833320,8980,8980,8980,8980,0
20230615,174500,1063833320,8980,8980,8980,8980,0
20230615,174400,1063833320,8980,8980,8980,8980,0
20230615,174300,1063833320,8980,8980,8980,8980,0
20230615,174200,1063833320,8980,8980,8980,8980,0
20230615,174100,1063833320,8980,8980,8980,8980,2064
20230615,174000,1063833320,8980,8980,8980,8980,0
20230615,173900,1063833320,8980,8980,8980,8980,0
20230615,173800,1063833320,8980,8980,8980,8980,0
20230615,173700,1063833320,8980,8980,8980,8980,0
20230615,173600,1063833320,8980,8980,8980,8980,0
20230615,173500,1063833320,8980,8980,8980,8980,0
20230615,173400,1063833320,8980,8980,8980,8980,0
20230615,173300,1063833320,8980,8980,8980,8980,0
20230615,173200,1063833320,8980,8980,8980,8980,0
20230615,173100,1063833320,8980,8980,8980,8980,0
20230615,173000,1063833320,8980,8980,8980,8980,0
20230615,172900,1063833320,8980,8980,8980,8980,0
20230615,172800,1063833320,8980,8980,8980,8980,0
20230615,172700,1063833320,8980,8980,8980,8980,0
20230615,172600,1063833320,8980,8980,8980,8980,0
20230615,172500,1063833320,8980,8980,8980,8980,0
20230615,172400,1063833320,8980,8980,8980,8980,0
20230615,172300,1063833320,8980,8980,8980,8980,0
20230615,172200,1063833320,8980,8980,8980,8980,0
20230615,172100,1063833320,8980,8980,8980,8980,0
20230615,172000,1063833320,8980,8980,8980,8980,0
20230615,171900,1063833320,8980,8980,8980,8980,0
20230615,171800,1063833320,8980,8980,8980,8980,0
20230615,171700,1063833320,8980,8980,8980,8980,0
20230615,171600,1063833320,8980,8980,8980,8980,0
20230615,171500,1063833320,8980,8980,8980,8980,0
20230615,171400,1063833320,8980,8980,8980,8980,0
20230615,171300,1063833320,8980,8980,8980,8980,0
20230615,171200,1063833320,8980,8980,8980,8980,0
20230615,171100,1063833320,8980,8980,8980,8980,2064
20230615,171000,1063833320,8980,8980,8980,8980,0
20230615,170900,1063833320,8980,8980,8980,8980,0
20230615,170800,1063833320,8980,8980,8980,8980,0
20230615,170700,1063833320,8980,8980,8980,8980,0
20230615,170600,1063833320,8980,8980,8980,8980,0
20230615,170500,1063833320,8980,8980,8980,8980,0
20230615,170400,1063833320,8980,8980,8980,8980,0
20230615,170300,1063833320,8980,8980,8980,8980,0
20230615,170200,1063833320,8980,8980,8980,8980,0
20230615,170100,1063833320,8980,8980,8980,8980,0
20230615,170000,1063833320,8980,8980,8980,8980,0
20230615,165900,1063833320,8980,8980,8980,8980,0
20230615,165800,1063833320,8980,8980,8980,8980,0
20230615,165700,1063833320,8980,8980,8980,8980,0
20230615,165600,1063833320,8980,8980,8980,8980,0
20230615,165500,1063833320,8980,8980,8980,8980,0
20230615,165400,1063833320,8980,8980,8980,8980,0
20230615,165300,1063833320,8980,8980,8980,8980,0
20230615,165200,1063833320,8980,8980,8980,8980,0
20230615,165100,1063833320,8980,8980,8980,8980,0
20230615,165000,1063833320,8980,8980,8980,8980,0
20230615,164900,1063833320,8980,8980,8980,8980,0
20230615,164800,1063833320,8980,8980,8980,8980,0
20230615,164700,1063833320,8980,8980,8980,8980,0
20230615,164600,1063833320,8980,8980,8980,8980,0
20230615,164500,1063833320,8980,8980,8980,8980,0
20230615,164400,1063833320,8980,8980,8980,8980,0
20230615,164300,1063833320,8980,8980,8980,8980,0
20230615,164200,1063833320,8980,8980,8980,8980,0
20230615,164100,1063833320,8980,8980,8980,8980,2064
20230615,164000,1063833320,8980,8980,8980,8980,0
20230615,163900,1063833320,8980,8980,8980,8980,0
20230615,163800,1063833320,8980,8980,8980,8980,0
20230615,163700,1063833320,8980,8980,8980,8980,0
20230615,163600,1063833320,8980,8980,8980,8980,0
20230615,163500,1063833320,8980,8980,8980,8980,0
20230615,163400,1063833320,8980,8980,8980,8980,0
20230615,163300,1063833320,8980,8980,8980,8980,0
20230615,163200,1063833320,8980,8980,8980,8980,0
20230615,163100,1063833320,8980,8980,8980,8980,0
20230615,163000,1063833320,8980,8980,8980,8980,0
20230615,162900,1063833320,8980,8980,8980,8980,0
20230615,162800,1063833320,8980,8980,8980,8980,0
20230615,162700,1063833320,8980,8980,8980,8980,0
20230615,162600,1063833320,8980,8980,8980,8980,0
20230615,162500,1063833320,8980,8980,8980,8980,0
20230615,162400,1063833320,8980,8980,8980,8980,0
20230615,162300,1063833320,8980,8980,8980,8980,0
20230615,162200,1063833320,8980,8980,8980,8980,0
20230615,162100,1063833320,8980,8980,8980,8980,0
20230615,162000,1063833320,8980,8980,8980,8980,0
20230615,161900,1063833320,8980,8980,8980,8980,0
20230615,161800,1063833320,8980,8980,8980,8980,0
20230615,161700,1063833320,8980,8980,8980,8980,0
20230615,161600,1063833320,8980,8980,8980,8980,0
20230615,161500,1063833320,8980,8980,8980,8980,0
20230615,161400,1063833320,8980,8980,8980,8980,0
20230615,161300,1063833320,8980,8980,8980,8980,0
20230615,161200,1063833320,8980,8980,8980,8980,0
20230615,161100,1063833320,8980,8980,8980,8980,2064
20230615,161000,1063833320,8980,8980,8980,8980,0
20230615,160900,1063833320,8980,8980,8980,8980,0
20230615,160800,1063833320,8980,8980,8980,8980,0
20230615,160700,1063833320,8980,8980,8980,8980,0
20230615,160600,1063833320,8980,8980,8980,8980,0
20230615,160500,1063833320,8980,8980,8980,8980,0
20230615,160400,1063833320,8980,8980,8980,8980,0
20230615,160300,1063833320,8980,8980,8980,8980,0
20230615,160200,1063833320,8980,8980,8980,8980,0
20230615,160100,1063833320,8980,8980,8980,8980,0
20230615,160000,1063833320,8980,8980,8980,8980,0
20230615,155900,1063833320,8980,8980,8980,8980,0
20230615,155800,1063833320,8980,8980,8980,8980,0
20230615,155700,1063833320,8980,8980,8980,8980,0
20230615,155600,1063833320,8980,8980,8980,8980,0
20230615,155500,1063833320,8980,8980,8980,8980,0
20230615,155400,1063833320,8980,8980,8980,8980,0
20230615,155300,1063833320,8980,8980,8980,8980,0
20230615,155200,1063833320,8980,8980,8980,8980,0
20230615,155100,1063833320,8980,8980,8980,8980,0
20230615,155000,1063833320,8980,8980,8980,8980,0
20230615,154900,1063833320,8980,8980,8980,8980,0
20230615,154800,1063833320,8980,8980,8980,8980,0
20230615,154700,1063833320,8980,8980,8980,8980,0
20230615,154600,1063833320,8980,8980,8980,8980,0
20230615,154500,1063833320,8980,8980,8980,8980,0
20230615,154400,1063833320,8980,8980,8980,8980,0
20230615,154300,1063833320,8980,8980,8980,8980,0
20230615,154200,1063833320,8980,8980,8980,8980,0
20230615,154100,1063833320,8980,8980,8980,8980,2064
20230615,154000,1063833320,8980,8980,8980,8980,0
20230615,153900,1063833320,8980,8980,8980,8980,0
20230615,153800,1063833320,8980,8980,8980,8980,0
20230615,153700,1063833320,8980,8980,8980,8980,0
20230615,153600,1063833320,8980,8980,8980,8980,0
20230615,153500,1063833320,8980,8980,8980,8980,0
20230615,153400,1063833320,8980,8980,8980,8980,0
20230615,153300,1063833320,8980,8980,8980,8980,0
20230615,153200,1063833320,8980,8980,8980,8980,0
20230615,153100,1063833320,8980,8980,8980,8980,0
20230615,153000,1063833320,8980,8980,8980,8980,2064
20230615,152900,1045298600,8970,8970,8970,8970,0
20230615,152800,1045298600,8970,8970,8970,8970,0
20230615,152700,1045298600,8970,8970,8970,8970,0
20230615,152600,1045298600,8970,8970,8970,8970,0
20230615,152500,1045298600,8970,8970,8970,8970,0
20230615,152400,1045298600,8970,8970,8970,8970,0
20230615,152300,1045298600,8970,8970,8970,8970,0
20230615,152200,1045298600,8970,8970,8970,8970,0
20230615,152100,1045298600,8970,8970,8970,8970,0
20230615,152000,1045298600,8970,8970,8970,8970,0
20230615,151900,1045298600,8970,8950,8970,8950,372
20230615,151800,1041963250,8950,8970,8970,8930,849
20230615,151700,1034361460,8970,8950,8970,8950,254
20230615,151600,1032088060,8950,8950,8950,8950,2
20230615,151500,1032070160,8920,8930,8950,8920,224
20230615,151400,1030068920,8930,8930,8930,8930,5
20230615,151300,1030024270,8930,8920,8930,8920,39
20230615,151200,1029676380,8920,8920,8920,8920,3
20230615,151100,1029649620,8930,8910,8930,8900,301
20230615,151000,1026969390,8910,8890,8910,8890,968
20230615,150900,1018351270,8890,8900,8900,8890,188
20230615,150800,1016679930,8900,8890,8900,8890,82
20230615,150700,1015950940,8890,8890,8890,8890,56
20230615,150600,1015453100,8900,8880,8900,8880,164
20230615,150500,1013996420,8880,8910,8910,8880,306
20230615,150400,1011276510,8910,8910,8910,8910,0
20230615,150300,1011276510,8910,8910,8910,8910,31
20230615,150200,1011000300,8910,8910,8910,8910,0
20230615,150100,1011000300,8910,8920,8930,8910,5
20230615,150000,1010955700,8880,8930,8930,8880,189
20230615,145900,1009276580,8930,8900,8930,8900,101
20230615,145800,1008377650,8900,8880,8900,8880,217
20230615,145700,1006450350,8880,8890,8890,8880,349
20230615,145600,1003350740,8900,8900,8900,8900,2
20230615,145500,1003332940,8900,8900,8900,8900,2
20230615,145400,1003315140,8910,8890,8910,8880,715
20230615,145300,996960500,8900,8910,8910,8900,230
20230615,145200,994912870,8910,8920,8920,8910,400
20230615,145100,991346180,8920,8920,8920,8920,194
20230615,145000,989615700,8920,8920,8930,8920,234
20230615,144900,987528180,8920,8920,8930,8920,45
20230615,144800,987126580,8930,8930,8930,8930,1
20230615,144700,987117650,8920,8920,8920,8920,2
20230615,144600,987099810,8930,8920,8930,8920,9
20230615,144500,987019470,8920,8920,8920,8920,143
20230615,144400,985743910,8920,8920,8920,8920,128
20230615,144300,984602150,8920,8910,8920,8910,477
20230615,144200,980347560,8920,8920,8920,8920,146
20230615,144100,979045240,8920,8920,8920,8920,100
20230615,144000,978153240,8930,8930,8930,8930,1
20230615,143900,978144310,8920,8930,8930,8920,33
20230615,143800,977849940,8940,8940,8940,8940,0
20230615,143700,977849940,8940,8920,8940,8920,255
20230615,143600,975572420,8920,8880,8920,8880,2510
20230615,143500,953236580,8880,8880,8880,8880,0
20230615,143400,953236580,8880,8860,8880,8860,51
20230615,143300,952784700,8860,8860,8860,8860,190
20230615,143200,951101300,8880,8880,8880,8880,8
20230615,143100,951030260,8850,8860,8860,8850,300
20230615,143000,948372970,8880,8850,8880,8850,1232
20230615,142900,937453950,8850,8850,8850,8850,0
20230615,142800,937453950,8850,8860,8860,8850,293
20230615,142700,934860400,8860,8860,8860,8860,278
20230615,142600,932397320,8860,8860,8860,8850,352
20230615,142500,929279570,8850,8850,8850,8850,8
20230615,142400,929208770,8850,8860,8860,8850,526
20230615,142300,924548810,8860,8860,8860,8860,399
20230615,142200,921013670,8860,8860,8870,8860,142
20230615,142100,919755540,8860,8860,8860,8860,565
20230615,142000,914749640,8860,8860,8860,8860,200
20230615,141900,912977640,8860,8870,8870,8860,21
20230615,141800,912791570,8860,8860,8860,8860,134
20230615,141700,911604330,8860,8860,8860,8860,1
20230615,141600,911595470,8860,8860,8860,8860,165
20230615,141500,910133570,8860,8860,8860,8860,0
20230615,141400,910133570,8860,8860,8860,8860,7
20230615,141300,910071550,8850,8850,8850,8850,0
20230615,141200,910071550,8850,8850,8850,8850,2
20230615,141100,910053850,8850,8860,8860,8850,34
20230615,141000,909752650,8850,8850,8850,8850,0
20230615,140900,909752650,8850,8850,8850,8850,380
20230615,140800,906389650,8850,8870,8870,8850,1100
20230615,140700,896648140,8880,8880,8880,8880,78
20230615,140600,895955500,8880,8880,8880,8880,2
20230615,140500,895937740,8880,8880,8880,8880,0
20230615,140400,895937740,8880,8880,8880,8880,5
20230615,140300,895893340,8880,8880,8880,8880,0
20230615,140200,895893340,8880,8880,8880,8880,0
20230615,140100,895893340,8880,8880,8880,8880,69
20230615,140000,895280620,8880,8880,8880,8880,0
20230615,135900,895280620,8880,8880,8880,8880,0
20230615,135800,895280620,8880,8880,8880,8880,1
20230615,135700,895271740,8860,8860,8860,8860,0
20230615,135600,895271740,8860,8860,8860,8860,11
20230615,135500,895174280,8870,8880,8880,8870,1029
20230615,135400,886045850,8880,8880,8880,8880,657
20230615,135300,880211690,8890,8880,8890,8880,112
20230615,135200,879217010,8870,8890,8890,8870,72
20230615,135100,878578180,8890,8890,8890,8890,6
20230615,135000,878524840,8870,8880,8880,8870,350
20230615,134900,875418530,8880,8880,8880,8880,1
20230615,134800,875409650,8880,8880,8880,8880,200
20230615,134700,873633650,8880,8880,8880,8880,10
20230615,134600,873544850,8890,8860,8890,8860,1010
20230615,134500,864588280,8850,8860,8860,8850,293
20230615,134400,861995180,8860,8860,8860,8860,5
20230615,134300,861950880,8850,8860,8860,8850,620
20230615,134200,856463680,8860,8860,8860,8860,0
20230615,134100,856463680,8860,8860,8860,8860,141
20230615,134000,855214420,8870,8860,8870,8860,112
20230615,133900,854221080,8860,8860,8860,8860,0
20230615,133800,854221080,8860,8860,8880,8860,112
20230615,133700,853228680,8860,8860,8860,8860,10
20230615,133600,853140080,8850,8850,8850,8850,0
20230615,133500,853140080,8850,8850,8850,8850,1
20230615,133400,853131230,8850,8860,8860,8850,250
20230615,133300,850916770,8860,8860,8860,8860,372
20230615,133200,847620850,8870,8870,8870,8870,229
20230615,133100,845589620,8870,8860,8870,8850,19
20230615,133000,845421400,8850,8860,8860,8850,413
20230615,132900,841764180,8860,8860,8860,8860,759
20230615,132800,835039440,8870,8860,8870,8860,33
20230615,132700,834746900,8860,8880,8880,8860,517
20230615,132600,830160820,8880,8880,8880,8880,18
20230615,132500,830000980,8880,8880,8880,8880,101
20230615,132400,829104100,8880,8880,8880,8880,0
20230615,132300,829104100,8880,8880,8880,8870,173
20230615,132200,827568850,8890,8880,8890,8870,664
20230615,132100,821673730,8880,8880,8890,8880,1272
20230615,132000,810377870,8890,8890,8890,8890,621
20230615,131900,804857180,8900,8900,8900,8900,1053
20230615,131800,795485480,8930,8930,8930,8930,4
20230615,131700,795449760,8900,8920,8920,8900,200
20230615,131600,793668450,8920,8910,8930,8910,12
20230615,131500,793561500,8910,8910,8910,8910,1
20230615,131400,793552590,8920,8920,8920,8910,7
20230615,131300,793490200,8930,8910,8930,8910,41
20230615,131200,793124770,8910,8910,8910,8910,108
20230615,131100,792162490,8910,8910,8910,8910,10
20230615,131000,792073390,8910,8920,8920,8910,227
20230615,130900,790048990,8920,8930,8930,8920,49
20230615,130800,789611590,8930,8930,8930,8930,450
20230615,130700,785593090,8920,8920,8920,8920,1
20230615,130600,785584170,8930,8930,8930,8930,50
20230615,130500,785137670,8930,8930,8930,8930,1
20230615,130400,785128740,8930,8930,8930,8930,0
20230615,130300,785128740,8930,8930,8930,8930,0
20230615,130200,785128740,8930,8930,8930,8930,0
20230615,130100,785128740,8930,8930,8930,8930,19
20230615,130000,784959070,8940,8930,8940,8930,67
20230615,125900,784360710,8940,8940,8940,8940,0
20230615,125800,784360710,8940,8940,8940,8940,0
20230615,125700,784360710,8940,8940,8940,8940,0
20230615,125600,784360710,8940,8940,8940,8940,1
20230615,125500,784351770,8900,8920,8920,8900,107
20230615,125400,783398060,8920,8920,8920,8920,1
20230615,125300,783389140,8930,8910,8930,8900,1356
20230615,125200,771315230,8930,8930,8930,8930,0
20230615,125100,771315230,8930,8910,8930,8910,33
20230615,125000,771021120,8910,8910,8910,8910,0
20230615,124900,771021120,8910,8920,8920,8910,261
20230615,124800,768693970,8920,8920,8920,8920,9
20230615,124700,768613690,8920,8920,8920,8920,9
20230615,124600,768533410,8920,8920,8920,8920,233
20230615,124500,766455050,8920,8920,8920,8920,25
20230615,124400,766232050,8920,8920,8920,8920,0
20230615,124300,766232050,8920,8920,8920,8920,1
20230615,124200,766223130,8930,8930,8930,8930,1
20230615,124100,766214200,8900,8920,8930,8900,114
20230615,124000,765199510,8920,8930,8930,8920,1004
20230615,123900,756233830,8930,8930,8930,8930,0
20230615,123800,756233830,8930,8930,8930,8930,0
20230615,123700,756233830,8930,8930,8930,8930,3
20230615,123600,756207040,8890,8890,8890,8890,0
20230615,123500,756207040,8890,8910,8910,8890,215
20230615,123400,754293850,8900,8900,8930,8900,16
20230615,123300,754151420,8900,8900,8900,8900,12
20230615,123200,754044620,8890,8890,8890,8890,0
20230615,123100,754044620,8890,8900,8900,8890,125
20230615,123000,752932290,8900,8900,8900,8900,0
20230615,122900,752932290,8900,8910,8910,8900,50
20230615,122800,752487180,8900,8900,8900,8900,0
20230615,122700,752487180,8900,8900,8900,8900,0
20230615,122600,752487180,8900,8900,8900,8900,0
20230615,122500,752487180,8900,8900,8900,8900,1
20230615,122400,752478280,8900,8900,8900,8900,2
20230615,122300,752460480,8900,8900,8900,8900,39
20230615,122200,752113380,8900,8900,8900,8900,24
20230615,122100,751899780,8900,8900,8900,8900,25
20230615,122000,751677280,8890,8890,8890,8890,6
20230615,121900,751623940,8890,8910,8910,8890,157
20230615,121800,750226030,8920,8920,8920,8920,3
20230615,121700,750199270,8920,8920,8920,8920,21
20230615,121600,750011950,8920,8920,8920,8920,11
20230615,121500,749913830,8920,8920,8920,8920,1
20230615,121400,749904910,8930,8930,8930,8930,25
20230615,121300,749681660,8930,8930,8930,8930,13
20230615,121200,749565570,8930,8930,8930,8930,1
20230615,121100,749556640,8930,8920,8930,8920,512
20230615,121000,744988480,8920,8920,8920,8920,0
20230615,120900,744988480,8920,8920,8920,8920,1
20230615,120800,744979560,8900,8900,8900,8900,0
20230615,120700,744979560,8900,8900,8900,8900,1
20230615,120600,744970660,8900,8900,8900,8900,0
20230615,120500,744970660,8900,8900,8900,8900,0
20230615,120400,744970660,8900,8900,8900,8900,0
20230615,120300,744970660,8900,8900,8900,8900,7
20230615,120200,744908360,8900,8900,8900,8900,25
20230615,120100,744685860,8900,8900,8900,8900,217
20230615,120000,742754560,8900,8910,8910,8900,224
20230615,115900,740760830,8930,8930,8930,8930,0
20230615,115800,740760830,8930,8920,8930,8920,112
20230615,115700,739761420,8920,8920,8920,8920,20
20230615,115600,739583020,8920,8920,8920,8920,1
20230615,115500,739574100,8890,8890,8890,8890,50
20230615,115400,739129600,8890,8890,8890,8890,1
20230615,115300,739120710,8880,8880,8880,8880,0
20230615,115200,739120710,8880,8920,8920,8880,100
20230615,115100,738231910,8880,8880,8880,8880,293
20230615,115000,735630070,8880,8900,8900,8880,312
20230615,114900,732858060,8900,8920,8920,8900,106
20230615,114800,731913850,8900,8900,8900,8900,2
20230615,114700,731896050,8900,8900,8900,8900,50
20230615,114600,731451050,8900,8900,8900,8900,26
20230615,114500,731219650,8900,8900,8900,8900,221
20230615,114400,729252750,8870,8870,8870,8870,22
20230615,114300,729057610,8900,8900,8900,8900,0
20230615,114200,729057610,8900,8900,8900,8870,112
20230615,114100,728062750,8900,8900,8900,8900,10
20230615,114000,727973750,8870,8870,8870,8870,0
20230615,113900,727973750,8870,8870,8870,8870,0
20230615,113800,727973750,8870,8870,8870,8870,238
20230615,113700,725862690,8870,8900,8900,8870,194
20230615,113600,724141010,8870,8860,8870,8860,2199
20230615,113500,704653170,8860,8870,8870,8860,525
20230615,113400,700001460,8870,8870,8870,8870,0
20230615,113300,700001460,8870,8870,8870,8870,0
20230615,113200,700001460,8870,8890,8890,8860,602
20230615,113100,694655720,8850,8850,8850,8850,24
20230615,113000,694443320,8850,8850,8850,8850,208
20230615,112900,692602520,8850,8850,8850,8850,30
20230615,112800,692337020,8840,8840,8840,8840,0
20230615,112700,692337020,8840,8840,8840,8840,0
20230615,112600,692337020,8840,8840,8840,8840,1538
20230615,112500,678741100,8860,8850,8860,8850,288
20230615,112400,676190090,8850,8850,8850,8850,7
20230615,112300,676128140,8830,8830,8830,8830,240
20230615,112200,674008940,8820,8870,8870,8820,2315
20230615,112100,653559030,8900,8850,8900,8850,4093
20230615,112000,617304850,8850,8850,8850,8850,761
20230615,111900,610570000,8850,8870,8880,8850,787
20230615,111800,603593970,8860,8850,8880,8850,198
20230615,111700,601840220,8840,8850,8880,8840,495
20230615,111600,597461060,8850,8840,8850,8840,443
20230615,111500,593544930,8840,8840,8840,8830,13
20230615,111400,593430040,8840,8880,8880,8830,2001
20230615,111300,575732290,8860,8890,8890,8860,1540
20230615,111200,562058590,8900,8910,8910,8900,454
20230615,111100,558017790,8910,8910,8910,8910,0
20230615,111000,558017790,8910,8910,8910,8910,6
20230615,110900,557964330,8910,8910,8910,8910,0
20230615,110800,557964330,8910,8900,8910,8890,570
20230615,110700,552887370,8890,8900,8900,8890,2978
20230615,110600,526396580,8900,8930,8930,8900,4290
20230615,110500,488152710,8940,8940,8940,8940,408
20230615,110400,484505190,8940,8940,8940,8940,6
20230615,110300,484451550,8970,8970,8970,8970,0
20230615,110200,484451550,8970,8960,8970,8960,497
20230615,110100,479998370,8960,8920,8960,8920,626
20230615,110000,474404110,8920,8940,8940,8920,1237
20230615,105900,463356460,8940,8940,8940,8940,101
20230615,105800,462453520,8940,8940,8940,8940,93
20230615,105700,461622100,8930,8940,8960,8930,823
20230615,105600,454259490,8940,8970,8970,8940,3543
20230615,105500,422554230,8970,8980,8980,8970,254
20230615,105400,420275410,8990,8990,8990,8990,572
20230615,105300,415133130,8960,9000,9000,8960,1883
20230615,105200,398220370,9000,9000,9040,8980,1517
20230615,105100,384575060,9000,9000,9000,9000,107
20230615,105000,383612060,8990,8990,8990,8990,13
20230615,104900,383495190,8990,9010,9020,8990,3664
20230615,104800,350519930,9010,9010,9020,9010,759
20230615,104700,343678240,9020,9010,9020,9010,116
20230615,104600,342633050,9020,9030,9030,9020,397
20230615,104500,339052100,9030,9040,9040,9030,230
20230615,104400,336974500,9040,9040,9040,9040,0
20230615,104300,336974500,9040,9020,9040,9020,240
20230615,104200,334808900,9030,9030,9030,9030,0
20230615,104100,334808900,9030,9030,9030,9030,0
20230615,104000,334808900,9030,9030,9030,9030,0
20230615,103900,334808900,9030,9030,9030,9030,0
20230615,103800,334808900,9030,9030,9030,9030,37
20230615,103700,334474790,9050,9050,9050,9050,0
20230615,103600,334474790,9050,9050,9050,9050,2
20230615,103500,334456690,9050,9050,9050,9050,0
20230615,103400,334456690,9050,9050,9050,9040,17
20230615,103300,334302850,9020,9030,9030,9020,386
20230615,103200,330819620,9030,9030,9030,9030,0
20230615,103100,330819620,9030,9050,9050,9030,11
20230615,103000,330720090,9050,9050,9050,9050,0
20230615,102900,330720090,9050,9050,9050,9050,40
20230615,102800,330358090,9030,9030,9030,9030,132
20230615,102700,329166130,9030,9050,9050,9030,142
20230615,102600,327883810,9060,9060,9060,9060,0
20230615,102500,327883810,9060,9060,9060,9060,0
20230615,102400,327883810,9060,9060,9060,9060,0
20230615,102300,327883810,9060,9040,9060,9030,1101
20230615,102200,317936970,9050,9050,9050,9050,10
20230615,102100,317846470,9050,9050,9050,9050,13
20230615,102000,317728820,9070,9070,9070,9070,102
20230615,101900,316803680,9070,9070,9070,9070,0
20230615,101800,316803680,9070,9060,9070,9050,192
20230615,101700,315065960,9060,9080,9080,9060,2664
20230615,101600,290905730,9070,9070,9070,9070,0
20230615,101500,290905730,9070,9080,9080,9070,51
20230615,101400,290443140,9090,9090,9090,9090,1
20230615,101300,290434050,9090,9090,9090,9090,261
20230615,101200,288061560,9090,9070,9090,9070,262
20230615,101100,285684990,9090,9090,9090,9090,0
20230615,101000,285684990,9090,9080,9090,9080,690
20230615,100900,279415610,9090,9090,9090,9090,20
20230615,100800,279233810,9090,9080,9090,9080,414
20230615,100700,275474630,9080,9070,9080,9070,98
20230615,100600,274585700,9080,9070,9080,9070,220
20230615,100500,272590290,9070,9060,9070,9060,22
20230615,100400,272390960,9060,9060,9060,9060,0
20230615,100300,272390960,9060,9050,9060,9050,48
20230615,100200,271956250,9040,9040,9040,9040,0
20230615,100100,271956250,9040,9040,9040,9040,0
20230615,100000,271956250,9040,9040,9040,9040,60
20230615,095900,271413850,9040,9030,9040,9030,201
20230615,095800,269597660,9030,9040,9040,9030,176
20230615,095700,268008370,9040,9030,9040,9030,234
20230615,095600,265895010,9030,9040,9040,9030,557
20230615,095500,260862790,9060,9060,9060,9060,273
20230615,095400,258389410,9040,9030,9040,9030,55
20230615,095300,257892660,9030,9030,9030,9020,79
20230615,095200,257179870,9020,9020,9040,9020,164
20230615,095100,255700570,9020,9020,9020,9020,0
20230615,095000,255700570,9020,9040,9040,9020,33
20230615,094900,255402380,9040,9020,9040,9020,571
20230615,094800,250242700,9030,9030,9030,9020,58
20230615,094700,249719110,9030,9030,9040,9030,288
20230615,094600,247118460,9030,9030,9030,9030,0
20230615,094500,247118460,9030,9040,9040,9030,72
20230615,094400,246467750,9030,9030,9030,9030,1
20230615,094300,246458720,9030,9030,9030,9030,42
20230615,094200,246079460,9030,9030,9030,9030,200
20230615,094100,244273460,9030,9040,9060,9030,269
20230615,094000,241836570,9030,9030,9030,9030,2
20230615,093900,241818510,9030,9040,9050,9030,445
20230615,093800,237794730,9080,9080,9080,9080,151
20230615,093700,236423650,9040,9050,9050,9040,1744
20230615,093600,220656680,9040,9080,9080,9040,112
20230615,093500,219644120,9030,9030,9040,9030,294
20230615,093400,216988480,9030,9040,9040,9030,380
20230615,093300,213553320,9040,9040,9040,9040,280
20230615,093200,211022120,9040,9070,9070,9040,1647
20230615,093100,196107490,9070,9050,9100,9050,1031
20230615,093000,186769870,9050,9030,9050,9020,1621
20230615,092900,172141790,9030,9080,9080,9030,1922
20230615,092800,154761570,9090,9100,9100,9090,87
20230615,092700,153970200,9100,9110,9110,9100,121
20230615,092600,152868110,9090,9090,9090,9090,123
20230615,092500,151750040,9080,9100,9100,9080,669
20230615,092400,145669740,9120,9110,9120,9100,21
20230615,092300,145478520,9120,9100,9120,9100,1005
20230615,092200,136330360,9100,9110,9120,9100,89
20230615,092100,135520000,9110,9090,9110,9090,718
20230615,092000,128983180,9090,9110,9110,9070,484
20230615,091900,124584340,9110,9100,9110,9100,101
20230615,091800,123665230,9110,9120,9120,9110,50
20230615,091700,123209650,9120,9120,9120,9120,110
20230615,091600,122206450,9130,9130,9130,9130,17
20230615,091500,122051240,9140,9140,9150,9140,64
20230615,091400,121466270,9140,9130,9150,9130,597
20230615,091300,116009170,9120,9100,9120,9100,535
20230615,091200,111135870,9110,9090,9110,9090,902
20230615,091100,102934670,9010,9070,9080,9010,701
20230615,091000,96574660,9000,9070,9080,8990,2589
20230615,090900,73199170,9070,9070,9070,9070,0
20230615,090800,73199170,9070,9030,9070,9030,20
20230615,090700,73018170,9030,9090,9090,9030,1181
20230615,090600,62318700,9090,9100,9140,9090,326
20230615,090500,59352350,9100,9120,9140,9100,744
20230615,090400,52569490,9140,9120,9140,9120,103
20230615,090300,51630070,9120,9130,9130,9120,1131
20230615,090200,41308450,9130,9060,9130,9060,1226
20230615,090100,30137230,9050,9030,9050,9010,208
20230615,090000,28258650,9030,9010,9030,9000,3106