KissMeData/234690/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190100,239247940,7530,7530,7530,7530,536
20230615,190000,239247940,7530,7530,7530,7530,0
20230615,185900,239247940,7530,7530,7530,7530,0
20230615,185800,239247940,7530,7530,7530,7530,0
20230615,185700,239247940,7530,7530,7530,7530,0
20230615,185600,239247940,7530,7530,7530,7530,0
20230615,185500,239247940,7530,7530,7530,7530,0
20230615,185400,239247940,7530,7530,7530,7530,0
20230615,185300,239247940,7530,7530,7530,7530,0
20230615,185200,239247940,7530,7530,7530,7530,0
20230615,185100,239247940,7530,7530,7530,7530,0
20230615,185000,239247940,7530,7530,7530,7530,0
20230615,184900,239247940,7530,7530,7530,7530,0
20230615,184800,239247940,7530,7530,7530,7530,0
20230615,184700,239247940,7530,7530,7530,7530,0
20230615,184600,239247940,7530,7530,7530,7530,0
20230615,184500,239247940,7530,7530,7530,7530,0
20230615,184400,239247940,7530,7530,7530,7530,0
20230615,184300,239247940,7530,7530,7530,7530,0
20230615,184200,239247940,7530,7530,7530,7530,0
20230615,184100,239247940,7530,7530,7530,7530,0
20230615,184000,239247940,7530,7530,7530,7530,0
20230615,183900,239247940,7530,7530,7530,7530,0
20230615,183800,239247940,7530,7530,7530,7530,0
20230615,183700,239247940,7530,7530,7530,7530,0
20230615,183600,239247940,7530,7530,7530,7530,0
20230615,183500,239247940,7530,7530,7530,7530,0
20230615,183400,239247940,7530,7530,7530,7530,0
20230615,183300,239247940,7530,7530,7530,7530,0
20230615,183200,239247940,7530,7530,7530,7530,0
20230615,183100,239247940,7530,7530,7530,7530,536
20230615,183000,239247940,7530,7530,7530,7530,0
20230615,182900,239247940,7530,7530,7530,7530,0
20230615,182800,239247940,7530,7530,7530,7530,0
20230615,182700,239247940,7530,7530,7530,7530,0
20230615,182600,239247940,7530,7530,7530,7530,0
20230615,182500,239247940,7530,7530,7530,7530,0
20230615,182400,239247940,7530,7530,7530,7530,0
20230615,182300,239247940,7530,7530,7530,7530,0
20230615,182200,239247940,7530,7530,7530,7530,0
20230615,182100,239247940,7530,7530,7530,7530,0
20230615,182000,239247940,7530,7530,7530,7530,0
20230615,181900,239247940,7530,7530,7530,7530,0
20230615,181800,239247940,7530,7530,7530,7530,0
20230615,181700,239247940,7530,7530,7530,7530,0
20230615,181600,239247940,7530,7530,7530,7530,0
20230615,181500,239247940,7530,7530,7530,7530,0
20230615,181400,239247940,7530,7530,7530,7530,0
20230615,181300,239247940,7530,7530,7530,7530,0
20230615,181200,239247940,7530,7530,7530,7530,0
20230615,181100,239247940,7530,7530,7530,7530,0
20230615,181000,239247940,7530,7530,7530,7530,0
20230615,180900,239247940,7530,7530,7530,7530,0
20230615,180800,239247940,7530,7530,7530,7530,0
20230615,180700,239247940,7530,7530,7530,7530,0
20230615,180600,239247940,7530,7530,7530,7530,0
20230615,180500,239247940,7530,7530,7530,7530,0
20230615,180400,239247940,7530,7530,7530,7530,0
20230615,180300,239247940,7530,7530,7530,7530,0
20230615,180200,239247940,7530,7530,7530,7530,0
20230615,180100,239247940,7530,7530,7530,7530,536
20230615,180000,239247940,7530,7530,7530,7530,0
20230615,175900,239247940,7530,7530,7530,7530,0
20230615,175800,239247940,7530,7530,7530,7530,0
20230615,175700,239247940,7530,7530,7530,7530,0
20230615,175600,239247940,7530,7530,7530,7530,0
20230615,175500,239247940,7530,7530,7530,7530,0
20230615,175400,239247940,7530,7530,7530,7530,0
20230615,175300,239247940,7530,7530,7530,7530,0
20230615,175200,239247940,7530,7530,7530,7530,0
20230615,175100,239247940,7530,7530,7530,7530,0
20230615,175000,239247940,7530,7530,7530,7530,0
20230615,174900,239247940,7530,7530,7530,7530,0
20230615,174800,239247940,7530,7530,7530,7530,0
20230615,174700,239247940,7530,7530,7530,7530,0
20230615,174600,239247940,7530,7530,7530,7530,0
20230615,174500,239247940,7530,7530,7530,7530,0
20230615,174400,239247940,7530,7530,7530,7530,0
20230615,174300,239247940,7530,7530,7530,7530,0
20230615,174200,239247940,7530,7530,7530,7530,0
20230615,174100,239247940,7530,7530,7530,7530,0
20230615,174000,239247940,7530,7530,7530,7530,0
20230615,173900,239247940,7530,7530,7530,7530,0
20230615,173800,239247940,7530,7530,7530,7530,0
20230615,173700,239247940,7530,7530,7530,7530,0
20230615,173600,239247940,7530,7530,7530,7530,0
20230615,173500,239247940,7530,7530,7530,7530,0
20230615,173400,239247940,7530,7530,7530,7530,0
20230615,173300,239247940,7530,7530,7530,7530,0
20230615,173200,239247940,7530,7530,7530,7530,0
20230615,173100,239247940,7530,7530,7530,7530,536
20230615,173000,239247940,7530,7530,7530,7530,0
20230615,172900,239247940,7530,7530,7530,7530,0
20230615,172800,239247940,7530,7530,7530,7530,0
20230615,172700,239247940,7530,7530,7530,7530,0
20230615,172600,239247940,7530,7530,7530,7530,0
20230615,172500,239247940,7530,7530,7530,7530,0
20230615,172400,239247940,7530,7530,7530,7530,0
20230615,172300,239247940,7530,7530,7530,7530,0
20230615,172200,239247940,7530,7530,7530,7530,0
20230615,172100,239247940,7530,7530,7530,7530,0
20230615,172000,239247940,7530,7530,7530,7530,0
20230615,171900,239247940,7530,7530,7530,7530,0
20230615,171800,239247940,7530,7530,7530,7530,0
20230615,171700,239247940,7530,7530,7530,7530,0
20230615,171600,239247940,7530,7530,7530,7530,0
20230615,171500,239247940,7530,7530,7530,7530,0
20230615,171400,239247940,7530,7530,7530,7530,0
20230615,171300,239247940,7530,7530,7530,7530,0
20230615,171200,239247940,7530,7530,7530,7530,0
20230615,171100,239247940,7530,7530,7530,7530,0
20230615,171000,239247940,7530,7530,7530,7530,0
20230615,170900,239247940,7530,7530,7530,7530,0
20230615,170800,239247940,7530,7530,7530,7530,0
20230615,170700,239247940,7530,7530,7530,7530,0
20230615,170600,239247940,7530,7530,7530,7530,0
20230615,170500,239247940,7530,7530,7530,7530,0
20230615,170400,239247940,7530,7530,7530,7530,0
20230615,170300,239247940,7530,7530,7530,7530,0
20230615,170200,239247940,7530,7530,7530,7530,0
20230615,170100,239247940,7530,7530,7530,7530,536
20230615,170000,239247940,7530,7530,7530,7530,0
20230615,165900,239247940,7530,7530,7530,7530,0
20230615,165800,239247940,7530,7530,7530,7530,0
20230615,165700,239247940,7530,7530,7530,7530,0
20230615,165600,239247940,7530,7530,7530,7530,0
20230615,165500,239247940,7530,7530,7530,7530,0
20230615,165400,239247940,7530,7530,7530,7530,0
20230615,165300,239247940,7530,7530,7530,7530,0
20230615,165200,239247940,7530,7530,7530,7530,0
20230615,165100,239247940,7530,7530,7530,7530,0
20230615,165000,239247940,7530,7530,7530,7530,0
20230615,164900,239247940,7530,7530,7530,7530,0
20230615,164800,239247940,7530,7530,7530,7530,0
20230615,164700,239247940,7530,7530,7530,7530,0
20230615,164600,239247940,7530,7530,7530,7530,0
20230615,164500,239247940,7530,7530,7530,7530,0
20230615,164400,239247940,7530,7530,7530,7530,0
20230615,164300,239247940,7530,7530,7530,7530,0
20230615,164200,239247940,7530,7530,7530,7530,0
20230615,164100,239247940,7530,7530,7530,7530,0
20230615,164000,239247940,7530,7530,7530,7530,0
20230615,163900,239247940,7530,7530,7530,7530,0
20230615,163800,239247940,7530,7530,7530,7530,0
20230615,163700,239247940,7530,7530,7530,7530,0
20230615,163600,239247940,7530,7530,7530,7530,0
20230615,163500,239247940,7530,7530,7530,7530,0
20230615,163400,239247940,7530,7530,7530,7530,0
20230615,163300,239247940,7530,7530,7530,7530,0
20230615,163200,239247940,7530,7530,7530,7530,0
20230615,163100,239247940,7530,7530,7530,7530,536
20230615,163000,239247940,7530,7530,7530,7530,0
20230615,162900,239247940,7530,7530,7530,7530,0
20230615,162800,239247940,7530,7530,7530,7530,0
20230615,162700,239247940,7530,7530,7530,7530,0
20230615,162600,239247940,7530,7530,7530,7530,0
20230615,162500,239247940,7530,7530,7530,7530,0
20230615,162400,239247940,7530,7530,7530,7530,0
20230615,162300,239247940,7530,7530,7530,7530,0
20230615,162200,239247940,7530,7530,7530,7530,0
20230615,162100,239247940,7530,7530,7530,7530,0
20230615,162000,239247940,7530,7530,7530,7530,0
20230615,161900,239247940,7530,7530,7530,7530,0
20230615,161800,239247940,7530,7530,7530,7530,0
20230615,161700,239247940,7530,7530,7530,7530,0
20230615,161600,239247940,7530,7530,7530,7530,0
20230615,161500,239247940,7530,7530,7530,7530,0
20230615,161400,239247940,7530,7530,7530,7530,0
20230615,161300,239247940,7530,7530,7530,7530,0
20230615,161200,239247940,7530,7530,7530,7530,0
20230615,161100,239247940,7530,7530,7530,7530,0
20230615,161000,239247940,7530,7530,7530,7530,0
20230615,160900,239247940,7530,7530,7530,7530,0
20230615,160800,239247940,7530,7530,7530,7530,0
20230615,160700,239247940,7530,7530,7530,7530,0
20230615,160600,239247940,7530,7530,7530,7530,0
20230615,160500,239247940,7530,7530,7530,7530,0
20230615,160400,239247940,7530,7530,7530,7530,0
20230615,160300,239247940,7530,7530,7530,7530,0
20230615,160200,239247940,7530,7530,7530,7530,0
20230615,160100,239247940,7530,7530,7530,7530,536
20230615,160000,239247940,7530,7530,7530,7530,0
20230615,155900,239247940,7530,7530,7530,7530,0
20230615,155800,239247940,7530,7530,7530,7530,0
20230615,155700,239247940,7530,7530,7530,7530,0
20230615,155600,239247940,7530,7530,7530,7530,0
20230615,155500,239247940,7530,7530,7530,7530,0
20230615,155400,239247940,7530,7530,7530,7530,0
20230615,155300,239247940,7530,7530,7530,7530,0
20230615,155200,239247940,7530,7530,7530,7530,0
20230615,155100,239247940,7530,7530,7530,7530,0
20230615,155000,239247940,7530,7530,7530,7530,0
20230615,154900,239247940,7530,7530,7530,7530,0
20230615,154800,239247940,7530,7530,7530,7530,0
20230615,154700,239247940,7530,7530,7530,7530,0
20230615,154600,239247940,7530,7530,7530,7530,0
20230615,154500,239247940,7530,7530,7530,7530,0
20230615,154400,239247940,7530,7530,7530,7530,0
20230615,154300,239247940,7530,7530,7530,7530,0
20230615,154200,239247940,7530,7530,7530,7530,0
20230615,154100,239247940,7530,7530,7530,7530,0
20230615,154000,239247940,7530,7530,7530,7530,0
20230615,153900,239247940,7530,7530,7530,7530,0
20230615,153800,239247940,7530,7530,7530,7530,0
20230615,153700,239247940,7530,7530,7530,7530,0
20230615,153600,239247940,7530,7530,7530,7530,0
20230615,153500,239247940,7530,7530,7530,7530,0
20230615,153400,239247940,7530,7530,7530,7530,0
20230615,153300,239247940,7530,7530,7530,7530,0
20230615,153200,239247940,7530,7530,7530,7530,0
20230615,153100,239247940,7530,7530,7530,7530,536
20230615,153000,239247940,7530,7530,7530,7530,536
20230615,152900,235211860,7530,7530,7530,7530,0
20230615,152800,235211860,7530,7530,7530,7530,0
20230615,152700,235211860,7530,7530,7530,7530,0
20230615,152600,235211860,7530,7530,7530,7530,0
20230615,152500,235211860,7530,7530,7530,7530,0
20230615,152400,235211860,7530,7530,7530,7530,0
20230615,152300,235211860,7530,7530,7530,7530,0
20230615,152200,235211860,7530,7530,7530,7530,0
20230615,152100,235211860,7530,7530,7530,7530,0
20230615,152000,235211860,7530,7530,7530,7530,0
20230615,151900,235211860,7530,7480,7530,7480,45
20230615,151800,234875210,7520,7490,7520,7480,75
20230615,151700,234313640,7530,7530,7530,7490,102
20230615,151600,233549430,7510,7510,7510,7510,70
20230615,151500,233023730,7540,7530,7540,7510,64
20230615,151400,232542740,7540,7530,7540,7530,26
20230615,151300,232346820,7540,7540,7540,7540,13
20230615,151200,232248800,7540,7540,7540,7540,7
20230615,151100,232196020,7540,7540,7540,7540,0
20230615,151000,232196020,7540,7540,7540,7540,1
20230615,150900,232188480,7530,7530,7530,7530,5
20230615,150800,232150830,7540,7540,7540,7540,6
20230615,150700,232105590,7520,7530,7530,7510,105
20230615,150600,231315960,7550,7550,7550,7550,0
20230615,150500,231315960,7550,7550,7550,7550,0
20230615,150400,231315960,7550,7550,7550,7550,1
20230615,150300,231308410,7500,7520,7520,7500,7
20230615,150200,231255890,7540,7540,7540,7540,26
20230615,150100,231059850,7550,7550,7550,7550,20
20230615,150000,230908850,7550,7550,7550,7550,1
20230615,145900,230901300,7530,7530,7530,7530,5
20230615,145800,230863650,7540,7540,7540,7530,32
20230615,145700,230622420,7540,7530,7540,7530,595
20230615,145600,226136770,7540,7540,7540,7540,0
20230615,145500,226136770,7540,7500,7540,7500,201
20230615,145400,224629230,7550,7550,7550,7550,121
20230615,145300,223715680,7550,7520,7550,7490,2023
20230615,145200,208544180,7520,7530,7530,7520,155
20230615,145100,207377080,7530,7530,7530,7530,1
20230615,145000,207369550,7530,7530,7530,7530,0
20230615,144900,207369550,7530,7530,7530,7530,0
20230615,144800,207369550,7530,7530,7530,7530,4
20230615,144700,207339430,7530,7530,7530,7530,0
20230615,144600,207339430,7530,7530,7530,7530,0
20230615,144500,207339430,7530,7530,7530,7530,0
20230615,144400,207339430,7530,7530,7530,7530,13
20230615,144300,207241540,7510,7510,7510,7510,0
20230615,144200,207241540,7510,7520,7520,7510,104
20230615,144100,206459500,7530,7530,7530,7530,0
20230615,144000,206459500,7530,7530,7530,7530,0
20230615,143900,206459500,7530,7530,7530,7530,0
20230615,143800,206459500,7530,7520,7530,7520,13
20230615,143700,206361670,7520,7520,7520,7520,100
20230615,143600,205609670,7520,7520,7520,7520,0
20230615,143500,205609670,7520,7520,7520,7520,0
20230615,143400,205609670,7520,7520,7520,7520,27
20230615,143300,205406630,7520,7520,7520,7510,28
20230615,143200,205196310,7510,7510,7510,7510,0
20230615,143100,205196310,7510,7510,7510,7510,0
20230615,143000,205196310,7510,7510,7510,7510,2
20230615,142900,205181290,7510,7510,7510,7510,2
20230615,142800,205166270,7520,7510,7520,7510,62
20230615,142700,204700630,7500,7500,7500,7500,8
20230615,142600,204640630,7510,7490,7510,7490,20
20230615,142500,204490650,7500,7500,7500,7490,212
20230615,142400,202900730,7510,7500,7510,7500,15
20230615,142300,202788110,7510,7500,7510,7500,78
20230615,142200,202202600,7500,7500,7500,7500,6
20230615,142100,202157600,7500,7500,7500,7500,168
20230615,142000,200897600,7500,7500,7500,7500,0
20230615,141900,200897600,7500,7500,7500,7500,0
20230615,141800,200897600,7500,7500,7500,7500,0
20230615,141700,200897600,7500,7500,7500,7500,0
20230615,141600,200897600,7500,7500,7500,7500,1
20230615,141500,200890100,7500,7500,7500,7500,6
20230615,141400,200845100,7500,7500,7500,7500,40
20230615,141300,200545100,7500,7510,7510,7500,124
20230615,141200,199613900,7510,7510,7510,7510,0
20230615,141100,199613900,7510,7500,7510,7500,2
20230615,141000,199598890,7500,7500,7500,7500,17
20230615,140900,199471390,7500,7500,7500,7500,18
20230615,140800,199336390,7500,7500,7500,7500,230
20230615,140700,197611390,7500,7500,7500,7500,221
20230615,140600,195953890,7500,7500,7500,7500,0
20230615,140500,195953890,7500,7500,7500,7500,1
20230615,140400,195946390,7510,7510,7510,7510,1
20230615,140300,195938880,7500,7500,7500,7500,4
20230615,140200,195908880,7500,7510,7510,7500,124
20230615,140100,194977680,7520,7520,7520,7520,0
20230615,140000,194977680,7520,7520,7520,7520,0
20230615,135900,194977680,7520,7520,7520,7520,0
20230615,135800,194977680,7520,7520,7520,7520,0
20230615,135700,194977680,7520,7520,7520,7520,0
20230615,135600,194977680,7520,7520,7520,7520,3
20230615,135500,194955120,7520,7520,7520,7520,0
20230615,135400,194955120,7520,7520,7520,7520,0
20230615,135300,194955120,7520,7520,7520,7520,7
20230615,135200,194902480,7520,7520,7520,7510,34
20230615,135100,194646810,7510,7510,7510,7510,0
20230615,135000,194646810,7510,7510,7510,7510,8
20230615,134900,194586730,7500,7500,7500,7500,0
20230615,134800,194586730,7500,7500,7500,7500,200
20230615,134700,193086730,7510,7510,7510,7510,2
20230615,134600,193071710,7520,7520,7520,7520,0
20230615,134500,193071710,7520,7520,7520,7520,0
20230615,134400,193071710,7520,7520,7520,7520,0
20230615,134300,193071710,7520,7520,7520,7520,0
20230615,134200,193071710,7520,7520,7520,7520,0
20230615,134100,193071710,7520,7520,7520,7520,0
20230615,134000,193071710,7520,7520,7520,7520,0
20230615,133900,193071710,7520,7520,7520,7520,0
20230615,133800,193071710,7520,7520,7520,7520,4
20230615,133700,193041630,7530,7530,7530,7530,0
20230615,133600,193041630,7530,7530,7530,7530,0
20230615,133500,193041630,7530,7530,7530,7530,1
20230615,133400,193034100,7520,7520,7520,7520,10
20230615,133300,192958900,7520,7520,7520,7520,0
20230615,133200,192958900,7520,7520,7520,7520,0
20230615,133100,192958900,7520,7520,7520,7520,1
20230615,133000,192951380,7500,7500,7500,7500,0
20230615,132900,192951380,7500,7500,7500,7500,0
20230615,132800,192951380,7500,7500,7500,7500,0
20230615,132700,192951380,7500,7500,7500,7500,27
20230615,132600,192748880,7510,7510,7510,7510,516
20230615,132500,188873720,7520,7520,7520,7520,0
20230615,132400,188873720,7520,7520,7520,7520,0
20230615,132300,188873720,7520,7520,7520,7520,0
20230615,132200,188873720,7520,7520,7520,7520,0
20230615,132100,188873720,7520,7520,7520,7520,0
20230615,132000,188873720,7520,7520,7520,7520,0
20230615,131900,188873720,7520,7520,7520,7520,0
20230615,131800,188873720,7520,7520,7520,7520,0
20230615,131700,188873720,7520,7520,7520,7520,0
20230615,131600,188873720,7520,7520,7520,7520,0
20230615,131500,188873720,7520,7520,7520,7520,0
20230615,131400,188873720,7520,7520,7520,7520,0
20230615,131300,188873720,7520,7520,7520,7520,0
20230615,131200,188873720,7520,7520,7520,7520,5
20230615,131100,188836120,7510,7510,7510,7510,0
20230615,131000,188836120,7510,7510,7510,7510,0
20230615,130900,188836120,7510,7520,7520,7510,10
20230615,130800,188760960,7510,7510,7510,7510,4
20230615,130700,188730920,7510,7510,7510,7510,103
20230615,130600,187957390,7510,7510,7510,7510,14
20230615,130500,187852250,7510,7510,7510,7510,0
20230615,130400,187852250,7510,7510,7510,7510,1
20230615,130300,187844740,7510,7510,7510,7510,1
20230615,130200,187837230,7530,7510,7530,7510,2
20230615,130100,187822190,7510,7510,7510,7510,1
20230615,130000,187814680,7490,7490,7490,7490,0
20230615,125900,187814680,7490,7490,7490,7490,0
20230615,125800,187814680,7490,7490,7490,7490,0
20230615,125700,187814680,7490,7510,7510,7490,71
20230615,125600,187282680,7490,7490,7490,7490,0
20230615,125500,187282680,7490,7490,7490,7490,0
20230615,125400,187282680,7490,7490,7490,7490,0
20230615,125300,187282680,7490,7490,7490,7490,0
20230615,125200,187282680,7490,7500,7500,7490,500
20230615,125100,183537660,7490,7490,7490,7490,364
20230615,125000,180811300,7570,7510,7570,7510,3
20230615,124900,180788660,7490,7490,7490,7490,662
20230615,124800,175830280,7490,7490,7490,7490,0
20230615,124700,175830280,7490,7490,7490,7490,7
20230615,124600,175777850,7490,7490,7490,7490,0
20230615,124500,175777850,7490,7530,7530,7490,1576
20230615,124400,163938830,7530,7530,7530,7530,0
20230615,124300,163938830,7530,7530,7530,7530,1
20230615,124200,163931300,7580,7580,7580,7580,0
20230615,124100,163931300,7580,7580,7580,7580,0
20230615,124000,163931300,7580,7580,7580,7580,0
20230615,123900,163931300,7580,7580,7580,7580,0
20230615,123800,163931300,7580,7580,7580,7580,0
20230615,123700,163931300,7580,7580,7580,7580,0
20230615,123600,163931300,7580,7580,7580,7580,0
20230615,123500,163931300,7580,7580,7580,7580,0
20230615,123400,163931300,7580,7580,7580,7580,0
20230615,123300,163931300,7580,7550,7580,7550,100
20230615,123200,163176150,7550,7550,7550,7550,0
20230615,123100,163176150,7550,7550,7550,7550,0
20230615,123000,163176150,7550,7550,7550,7550,0
20230615,122900,163176150,7550,7550,7550,7550,0
20230615,122800,163176150,7550,7550,7550,7550,0
20230615,122700,163176150,7550,7550,7550,7550,4
20230615,122600,163145950,7600,7600,7600,7600,0
20230615,122500,163145950,7600,7600,7600,7600,0
20230615,122400,163145950,7600,7600,7600,7600,0
20230615,122300,163145950,7600,7600,7600,7600,0
20230615,122200,163145950,7600,7600,7600,7600,0
20230615,122100,163145950,7600,7600,7600,7600,0
20230615,122000,163145950,7600,7600,7600,7600,0
20230615,121900,163145950,7600,7550,7600,7550,79
20230615,121800,162548630,7520,7520,7520,7520,0
20230615,121700,162548630,7520,7520,7520,7520,0
20230615,121600,162548630,7520,7520,7520,7520,0
20230615,121500,162548630,7520,7520,7520,7520,465
20230615,121400,159051830,7520,7520,7520,7520,0
20230615,121300,159051830,7520,7520,7520,7520,2
20230615,121200,159036790,7520,7520,7520,7520,0
20230615,121100,159036790,7520,7520,7520,7520,2
20230615,121000,159021750,7520,7520,7520,7520,0
20230615,120900,159021750,7520,7520,7520,7520,0
20230615,120800,159021750,7520,7520,7520,7520,2
20230615,120700,159006710,7480,7480,7480,7480,0
20230615,120600,159006710,7480,7480,7480,7480,0
20230615,120500,159006710,7480,7480,7480,7480,0
20230615,120400,159006710,7480,7480,7480,7480,0
20230615,120300,159006710,7480,7480,7480,7480,0
20230615,120200,159006710,7480,7490,7490,7480,121
20230615,120100,158100490,7490,7490,7490,7490,0
20230615,120000,158100490,7490,7490,7490,7490,1
20230615,115900,158093000,7520,7520,7520,7520,0
20230615,115800,158093000,7520,7520,7520,7520,0
20230615,115700,158093000,7520,7520,7520,7520,1
20230615,115600,158085480,7520,7520,7520,7520,0
20230615,115500,158085480,7520,7520,7520,7520,0
20230615,115400,158085480,7520,7520,7520,7520,0
20230615,115300,158085480,7520,7520,7520,7520,0
20230615,115200,158085480,7520,7490,7520,7490,300
20230615,115100,155831220,7490,7490,7490,7490,1
20230615,115000,155823730,7480,7480,7480,7480,439
20230615,114900,152540010,7480,7510,7510,7480,315
20230615,114800,150183180,7520,7500,7520,7500,2
20230615,114700,150168160,7480,7480,7480,7480,0
20230615,114600,150168160,7480,7480,7480,7480,1100
20230615,114500,141940160,7480,7500,7500,7480,989
20230615,114400,134538970,7490,7490,7490,7490,51
20230615,114300,134156980,7500,7500,7500,7500,1449
20230615,114200,123289480,7500,7500,7500,7500,70
20230615,114100,122764480,7520,7520,7520,7520,0
20230615,114000,122764480,7520,7520,7520,7520,5
20230615,113900,122726880,7530,7530,7530,7530,0
20230615,113800,122726880,7530,7530,7530,7530,0
20230615,113700,122726880,7530,7530,7530,7530,0
20230615,113600,122726880,7530,7530,7530,7530,0
20230615,113500,122726880,7530,7530,7530,7530,0
20230615,113400,122726880,7530,7530,7530,7530,0
20230615,113300,122726880,7530,7530,7530,7530,0
20230615,113200,122726880,7530,7530,7530,7530,0
20230615,113100,122726880,7530,7520,7530,7520,2
20230615,113000,122711830,7500,7500,7500,7500,0
20230615,112900,122711830,7500,7500,7500,7500,60
20230615,112800,122261830,7510,7510,7510,7510,1
20230615,112700,122254320,7520,7520,7520,7520,0
20230615,112600,122254320,7520,7520,7520,7520,0
20230615,112500,122254320,7520,7520,7520,7520,2
20230615,112400,122239280,7530,7520,7530,7520,2
20230615,112300,122224230,7500,7510,7510,7500,2254
20230615,112200,105298280,7570,7570,7570,7570,0
20230615,112100,105298280,7570,7570,7570,7570,0
20230615,112000,105298280,7570,7570,7570,7570,0
20230615,111900,105298280,7570,7520,7570,7520,29
20230615,111800,105080070,7520,7520,7520,7520,4
20230615,111700,105049990,7520,7520,7520,7520,0
20230615,111600,105049990,7520,7520,7520,7520,0
20230615,111500,105049990,7520,7520,7520,7520,10
20230615,111400,104974790,7520,7510,7520,7510,170
20230615,111300,103697890,7510,7510,7510,7510,5
20230615,111200,103660340,7530,7530,7530,7530,1
20230615,111100,103652810,7510,7520,7520,7510,130
20230615,111000,102676500,7520,7520,7520,7520,0
20230615,110900,102676500,7520,7520,7520,7520,101
20230615,110800,101916980,7520,7520,7520,7520,20
20230615,110700,101766580,7510,7510,7510,7510,0
20230615,110600,101766580,7510,7510,7510,7510,25
20230615,110500,101578830,7570,7570,7570,7570,0
20230615,110400,101578830,7570,7570,7570,7570,0
20230615,110300,101578830,7570,7530,7570,7530,2
20230615,110200,101563730,7510,7510,7510,7510,45
20230615,110100,101225780,7510,7510,7520,7510,1192
20230615,110000,92265610,7510,7550,7550,7510,2717
20230615,105900,71823580,7530,7530,7530,7530,0
20230615,105800,71823580,7530,7530,7530,7530,200
20230615,105700,70317580,7550,7550,7550,7550,0
20230615,105600,70317580,7550,7550,7550,7550,0
20230615,105500,70317580,7550,7550,7570,7550,121
20230615,105400,69401690,7550,7550,7550,7530,72
20230615,105300,68859390,7550,7550,7550,7550,4
20230615,105200,68829190,7550,7550,7550,7550,2
20230615,105100,68814090,7570,7570,7570,7570,0
20230615,105000,68814090,7570,7550,7570,7550,2
20230615,104900,68798970,7550,7550,7550,7550,107
20230615,104800,67991120,7540,7540,7540,7540,34
20230615,104700,67734760,7530,7530,7530,7530,0
20230615,104600,67734760,7530,7530,7530,7530,0
20230615,104500,67734760,7530,7530,7530,7530,0
20230615,104400,67734760,7530,7530,7530,7530,0
20230615,104300,67734760,7530,7550,7550,7530,133
20230615,104200,66733150,7560,7560,7560,7560,1
20230615,104100,66725590,7520,7550,7550,7520,1227
20230615,104000,57483920,7550,7550,7550,7550,116
20230615,103900,56608120,7560,7550,7560,7550,229
20230615,103800,54879140,7550,7560,7560,7550,156
20230615,103700,53699830,7570,7570,7570,7570,9
20230615,103600,53631700,7560,7560,7560,7560,67
20230615,103500,53125180,7570,7570,7570,7570,0
20230615,103400,53125180,7570,7570,7570,7570,0
20230615,103300,53125180,7570,7570,7570,7570,101
20230615,103200,52360610,7590,7590,7590,7590,0
20230615,103100,52360610,7590,7590,7590,7590,0
20230615,103000,52360610,7590,7590,7590,7590,0
20230615,102900,52360610,7590,7590,7590,7590,2
20230615,102800,52345430,7590,7590,7590,7590,0
20230615,102700,52345430,7590,7590,7590,7590,0
20230615,102600,52345430,7590,7590,7590,7590,0
20230615,102500,52345430,7590,7590,7590,7590,1
20230615,102400,52337840,7580,7580,7580,7580,10
20230615,102300,52262040,7580,7580,7580,7580,0
20230615,102200,52262040,7580,7580,7580,7580,1
20230615,102100,52254460,7580,7590,7590,7580,580
20230615,102000,47854260,7620,7620,7620,7620,0
20230615,101900,47854260,7620,7620,7620,7620,0
20230615,101800,47854260,7620,7620,7620,7620,0
20230615,101700,47854260,7620,7620,7620,7620,0
20230615,101600,47854260,7620,7620,7620,7620,1
20230615,101500,47846640,7630,7630,7630,7630,0
20230615,101400,47846640,7630,7630,7630,7630,0
20230615,101300,47846640,7630,7630,7630,7630,0
20230615,101200,47846640,7630,7630,7630,7630,0
20230615,101100,47846640,7630,7630,7630,7630,0
20230615,101000,47846640,7630,7630,7630,7630,0
20230615,100900,47846640,7630,7630,7630,7630,0
20230615,100800,47846640,7630,7630,7630,7630,0
20230615,100700,47846640,7630,7630,7630,7630,0
20230615,100600,47846640,7630,7630,7630,7630,0
20230615,100500,47846640,7630,7630,7630,7630,40
20230615,100400,47541440,7630,7630,7630,7630,0
20230615,100300,47541440,7630,7630,7630,7630,0
20230615,100200,47541440,7630,7630,7630,7630,0
20230615,100100,47541440,7630,7630,7630,7630,0
20230615,100000,47541440,7630,7630,7630,7630,0
20230615,095900,47541440,7630,7600,7630,7600,50
20230615,095800,47160750,7600,7580,7600,7570,1104
20230615,095700,38800300,7600,7610,7610,7600,178
20230615,095600,37446600,7610,7600,7610,7600,22
20230615,095500,37279300,7590,7620,7620,7590,44
20230615,095400,36944920,7610,7630,7630,7610,212
20230615,095300,35330680,7620,7620,7620,7620,10
20230615,095200,35254480,7620,7620,7620,7620,10
20230615,095100,35178280,7630,7630,7630,7630,0
20230615,095000,35178280,7630,7630,7630,7630,0
20230615,094900,35178280,7630,7630,7630,7630,0
20230615,094800,35178280,7630,7630,7630,7630,0
20230615,094700,35178280,7630,7630,7630,7630,1
20230615,094600,35170650,7650,7650,7650,7650,0
20230615,094500,35170650,7650,7650,7650,7650,0
20230615,094400,35170650,7650,7650,7650,7650,0
20230615,094300,35170650,7650,7650,7650,7650,0
20230615,094200,35170650,7650,7650,7650,7650,0
20230615,094100,35170650,7650,7650,7650,7650,0
20230615,094000,35170650,7650,7650,7650,7650,0
20230615,093900,35170650,7650,7650,7650,7650,0
20230615,093800,35170650,7650,7650,7650,7650,0
20230615,093700,35170650,7650,7650,7650,7580,511
20230615,093600,31289250,7610,7640,7650,7610,157
20230615,093500,30093300,7650,7650,7650,7650,0
20230615,093400,30093300,7650,7650,7650,7650,0
20230615,093300,30093300,7650,7650,7650,7650,0
20230615,093200,30093300,7650,7650,7650,7650,0
20230615,093100,30093300,7650,7650,7650,7650,0
20230615,093000,30093300,7650,7640,7650,7640,175
20230615,092900,28754910,7640,7640,7640,7640,0
20230615,092800,28754910,7640,7640,7640,7640,0
20230615,092700,28754910,7640,7620,7640,7570,1577
20230615,092600,16775840,7650,7650,7650,7650,0
20230615,092500,16775840,7650,7620,7650,7620,7
20230615,092400,16722380,7620,7620,7620,7600,97
20230615,092300,15985020,7600,7600,7600,7600,1
20230615,092200,15977420,7600,7610,7610,7600,53
20230615,092100,15574600,7620,7620,7620,7620,80
20230615,092000,14965000,7620,7620,7620,7620,30
20230615,091900,14736400,7650,7640,7650,7640,100
20230615,091800,13971410,7650,7650,7650,7650,0
20230615,091700,13971410,7650,7620,7650,7620,10
20230615,091600,13895070,7650,7650,7650,7650,0
20230615,091500,13895070,7650,7620,7650,7620,120
20230615,091400,12977170,7650,7620,7650,7620,112
20230615,091300,12120530,7600,7600,7600,7600,0
20230615,091200,12120530,7600,7600,7600,7600,1
20230615,091100,12112930,7640,7600,7640,7600,7
20230615,091000,12059620,7590,7570,7590,7570,130
20230615,090900,11075480,7570,7570,7570,7570,131
20230615,090800,10083810,7590,7590,7590,7590,0
20230615,090700,10083810,7590,7590,7590,7590,1
20230615,090600,10076220,7570,7600,7600,7570,152
20230615,090500,8923660,7600,7600,7600,7600,13
20230615,090400,8824860,7600,7600,7600,7560,64
20230615,090300,8339320,7570,7590,7590,7570,505
20230615,090200,4516210,7600,7600,7600,7600,0
20230615,090100,4516210,7600,7590,7600,7590,148
20230615,090000,3392880,7590,7560,7590,7560,448