KissMeData/394280/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,185300,13430126840,20350,20350,20350,20350,14295
20230615,185200,13430126840,20350,20350,20350,20350,0
20230615,185100,13430126840,20350,20350,20350,20350,0
20230615,185000,13430126840,20350,20350,20350,20350,0
20230615,184900,13430126840,20350,20350,20350,20350,0
20230615,184800,13430126840,20350,20350,20350,20350,0
20230615,184700,13430126840,20350,20350,20350,20350,0
20230615,184600,13430126840,20350,20350,20350,20350,0
20230615,184500,13430126840,20350,20350,20350,20350,0
20230615,184400,13430126840,20350,20350,20350,20350,0
20230615,184300,13430126840,20350,20350,20350,20350,0
20230615,184200,13430126840,20350,20350,20350,20350,0
20230615,184100,13430126840,20350,20350,20350,20350,0
20230615,184000,13430126840,20350,20350,20350,20350,0
20230615,183900,13430126840,20350,20350,20350,20350,0
20230615,183800,13430126840,20350,20350,20350,20350,0
20230615,183700,13430126840,20350,20350,20350,20350,0
20230615,183600,13430126840,20350,20350,20350,20350,0
20230615,183500,13430126840,20350,20350,20350,20350,0
20230615,183400,13430126840,20350,20350,20350,20350,0
20230615,183300,13430126840,20350,20350,20350,20350,0
20230615,183200,13430126840,20350,20350,20350,20350,0
20230615,183100,13430126840,20350,20350,20350,20350,0
20230615,183000,13430126840,20350,20350,20350,20350,0
20230615,182900,13430126840,20350,20350,20350,20350,0
20230615,182800,13430126840,20350,20350,20350,20350,0
20230615,182700,13430126840,20350,20350,20350,20350,0
20230615,182600,13430126840,20350,20350,20350,20350,0
20230615,182500,13430126840,20350,20350,20350,20350,0
20230615,182400,13430126840,20350,20350,20350,20350,0
20230615,182300,13430126840,20350,20350,20350,20350,14295
20230615,182200,13430126840,20350,20350,20350,20350,0
20230615,182100,13430126840,20350,20350,20350,20350,0
20230615,182000,13430126840,20350,20350,20350,20350,0
20230615,181900,13430126840,20350,20350,20350,20350,0
20230615,181800,13430126840,20350,20350,20350,20350,0
20230615,181700,13430126840,20350,20350,20350,20350,0
20230615,181600,13430126840,20350,20350,20350,20350,0
20230615,181500,13430126840,20350,20350,20350,20350,0
20230615,181400,13430126840,20350,20350,20350,20350,0
20230615,181300,13430126840,20350,20350,20350,20350,0
20230615,181200,13430126840,20350,20350,20350,20350,0
20230615,181100,13430126840,20350,20350,20350,20350,0
20230615,181000,13430126840,20350,20350,20350,20350,0
20230615,180900,13430126840,20350,20350,20350,20350,0
20230615,180800,13430126840,20350,20350,20350,20350,0
20230615,180700,13430126840,20350,20350,20350,20350,0
20230615,180600,13430126840,20350,20350,20350,20350,0
20230615,180500,13430126840,20350,20350,20350,20350,0
20230615,180400,13430126840,20350,20350,20350,20350,0
20230615,180300,13430126840,20350,20350,20350,20350,0
20230615,180200,13430126840,20350,20350,20350,20350,0
20230615,180100,13430126840,20350,20350,20350,20350,0
20230615,180000,13430126840,20350,20350,20350,20350,0
20230615,175900,13430126840,20350,20350,20350,20350,0
20230615,175800,13430126840,20350,20350,20350,20350,0
20230615,175700,13430126840,20350,20350,20350,20350,0
20230615,175600,13430126840,20350,20350,20350,20350,0
20230615,175500,13430126840,20350,20350,20350,20350,0
20230615,175400,13430126840,20350,20350,20350,20350,0
20230615,175300,13430126840,20350,20350,20350,20350,14295
20230615,175200,13430126840,20350,20350,20350,20350,0
20230615,175100,13430126840,20350,20350,20350,20350,0
20230615,175000,13430126840,20350,20350,20350,20350,0
20230615,174900,13430126840,20350,20350,20350,20350,0
20230615,174800,13430126840,20350,20350,20350,20350,0
20230615,174700,13430126840,20350,20350,20350,20350,0
20230615,174600,13430126840,20350,20350,20350,20350,0
20230615,174500,13430126840,20350,20350,20350,20350,0
20230615,174400,13430126840,20350,20350,20350,20350,0
20230615,174300,13430126840,20350,20350,20350,20350,0
20230615,174200,13430126840,20350,20350,20350,20350,0
20230615,174100,13430126840,20350,20350,20350,20350,0
20230615,174000,13430126840,20350,20350,20350,20350,0
20230615,173900,13430126840,20350,20350,20350,20350,0
20230615,173800,13430126840,20350,20350,20350,20350,0
20230615,173700,13430126840,20350,20350,20350,20350,0
20230615,173600,13430126840,20350,20350,20350,20350,0
20230615,173500,13430126840,20350,20350,20350,20350,0
20230615,173400,13430126840,20350,20350,20350,20350,0
20230615,173300,13430126840,20350,20350,20350,20350,0
20230615,173200,13430126840,20350,20350,20350,20350,0
20230615,173100,13430126840,20350,20350,20350,20350,0
20230615,173000,13430126840,20350,20350,20350,20350,0
20230615,172900,13430126840,20350,20350,20350,20350,0
20230615,172800,13430126840,20350,20350,20350,20350,0
20230615,172700,13430126840,20350,20350,20350,20350,0
20230615,172600,13430126840,20350,20350,20350,20350,0
20230615,172500,13430126840,20350,20350,20350,20350,0
20230615,172400,13430126840,20350,20350,20350,20350,0
20230615,172300,13430126840,20350,20350,20350,20350,14295
20230615,172200,13430126840,20350,20350,20350,20350,0
20230615,172100,13430126840,20350,20350,20350,20350,0
20230615,172000,13430126840,20350,20350,20350,20350,0
20230615,171900,13430126840,20350,20350,20350,20350,0
20230615,171800,13430126840,20350,20350,20350,20350,0
20230615,171700,13430126840,20350,20350,20350,20350,0
20230615,171600,13430126840,20350,20350,20350,20350,0
20230615,171500,13430126840,20350,20350,20350,20350,0
20230615,171400,13430126840,20350,20350,20350,20350,0
20230615,171300,13430126840,20350,20350,20350,20350,0
20230615,171200,13430126840,20350,20350,20350,20350,0
20230615,171100,13430126840,20350,20350,20350,20350,0
20230615,171000,13430126840,20350,20350,20350,20350,0
20230615,170900,13430126840,20350,20350,20350,20350,0
20230615,170800,13430126840,20350,20350,20350,20350,0
20230615,170700,13430126840,20350,20350,20350,20350,0
20230615,170600,13430126840,20350,20350,20350,20350,0
20230615,170500,13430126840,20350,20350,20350,20350,0
20230615,170400,13430126840,20350,20350,20350,20350,0
20230615,170300,13430126840,20350,20350,20350,20350,0
20230615,170200,13430126840,20350,20350,20350,20350,0
20230615,170100,13430126840,20350,20350,20350,20350,0
20230615,170000,13430126840,20350,20350,20350,20350,0
20230615,165900,13430126840,20350,20350,20350,20350,0
20230615,165800,13430126840,20350,20350,20350,20350,0
20230615,165700,13430126840,20350,20350,20350,20350,0
20230615,165600,13430126840,20350,20350,20350,20350,0
20230615,165500,13430126840,20350,20350,20350,20350,0
20230615,165400,13430126840,20350,20350,20350,20350,0
20230615,165300,13430126840,20350,20350,20350,20350,14295
20230615,165200,13430126840,20350,20350,20350,20350,0
20230615,165100,13430126840,20350,20350,20350,20350,0
20230615,165000,13430126840,20350,20350,20350,20350,0
20230615,164900,13430126840,20350,20350,20350,20350,0
20230615,164800,13430126840,20350,20350,20350,20350,0
20230615,164700,13430126840,20350,20350,20350,20350,0
20230615,164600,13430126840,20350,20350,20350,20350,0
20230615,164500,13430126840,20350,20350,20350,20350,0
20230615,164400,13430126840,20350,20350,20350,20350,0
20230615,164300,13430126840,20350,20350,20350,20350,0
20230615,164200,13430126840,20350,20350,20350,20350,0
20230615,164100,13430126840,20350,20350,20350,20350,0
20230615,164000,13430126840,20350,20350,20350,20350,0
20230615,163900,13430126840,20350,20350,20350,20350,0
20230615,163800,13430126840,20350,20350,20350,20350,0
20230615,163700,13430126840,20350,20350,20350,20350,0
20230615,163600,13430126840,20350,20350,20350,20350,0
20230615,163500,13430126840,20350,20350,20350,20350,0
20230615,163400,13430126840,20350,20350,20350,20350,0
20230615,163300,13430126840,20350,20350,20350,20350,0
20230615,163200,13430126840,20350,20350,20350,20350,0
20230615,163100,13430126840,20350,20350,20350,20350,0
20230615,163000,13430126840,20350,20350,20350,20350,0
20230615,162900,13430126840,20350,20350,20350,20350,0
20230615,162800,13430126840,20350,20350,20350,20350,0
20230615,162700,13430126840,20350,20350,20350,20350,0
20230615,162600,13430126840,20350,20350,20350,20350,0
20230615,162500,13430126840,20350,20350,20350,20350,0
20230615,162400,13430126840,20350,20350,20350,20350,0
20230615,162300,13430126840,20350,20350,20350,20350,14295
20230615,162200,13430126840,20350,20350,20350,20350,0
20230615,162100,13430126840,20350,20350,20350,20350,0
20230615,162000,13430126840,20350,20350,20350,20350,0
20230615,161900,13430126840,20350,20350,20350,20350,0
20230615,161800,13430126840,20350,20350,20350,20350,0
20230615,161700,13430126840,20350,20350,20350,20350,0
20230615,161600,13430126840,20350,20350,20350,20350,0
20230615,161500,13430126840,20350,20350,20350,20350,0
20230615,161400,13430126840,20350,20350,20350,20350,0
20230615,161300,13430126840,20350,20350,20350,20350,0
20230615,161200,13430126840,20350,20350,20350,20350,0
20230615,161100,13430126840,20350,20350,20350,20350,0
20230615,161000,13430126840,20350,20350,20350,20350,0
20230615,160900,13430126840,20350,20350,20350,20350,0
20230615,160800,13430126840,20350,20350,20350,20350,0
20230615,160700,13430126840,20350,20350,20350,20350,0
20230615,160600,13430126840,20350,20350,20350,20350,0
20230615,160500,13430126840,20350,20350,20350,20350,0
20230615,160400,13430126840,20350,20350,20350,20350,0
20230615,160300,13430126840,20350,20350,20350,20350,0
20230615,160200,13430126840,20350,20350,20350,20350,0
20230615,160100,13430126840,20350,20350,20350,20350,0
20230615,160000,13430126840,20350,20350,20350,20350,0
20230615,155900,13430126840,20350,20350,20350,20350,0
20230615,155800,13430126840,20350,20350,20350,20350,0
20230615,155700,13430126840,20350,20350,20350,20350,0
20230615,155600,13430126840,20350,20350,20350,20350,0
20230615,155500,13430126840,20350,20350,20350,20350,0
20230615,155400,13430126840,20350,20350,20350,20350,0
20230615,155300,13430126840,20350,20350,20350,20350,14295
20230615,155200,13430126840,20350,20350,20350,20350,0
20230615,155100,13430126840,20350,20350,20350,20350,0
20230615,155000,13430126840,20350,20350,20350,20350,0
20230615,154900,13430126840,20350,20350,20350,20350,0
20230615,154800,13430126840,20350,20350,20350,20350,0
20230615,154700,13430126840,20350,20350,20350,20350,0
20230615,154600,13430126840,20350,20350,20350,20350,0
20230615,154500,13430126840,20350,20350,20350,20350,0
20230615,154400,13430126840,20350,20350,20350,20350,0
20230615,154300,13430126840,20350,20350,20350,20350,0
20230615,154200,13430126840,20350,20350,20350,20350,0
20230615,154100,13430126840,20350,20350,20350,20350,0
20230615,154000,13430126840,20350,20350,20350,20350,0
20230615,153900,13430126840,20350,20350,20350,20350,0
20230615,153800,13430126840,20350,20350,20350,20350,0
20230615,153700,13430126840,20350,20350,20350,20350,0
20230615,153600,13430126840,20350,20350,20350,20350,0
20230615,153500,13430126840,20350,20350,20350,20350,0
20230615,153400,13430126840,20350,20350,20350,20350,0
20230615,153300,13430126840,20350,20350,20350,20350,0
20230615,153200,13430126840,20350,20350,20350,20350,0
20230615,153100,13430126840,20350,20350,20350,20350,0
20230615,153000,13430126840,20350,20350,20350,20350,14295
20230615,152900,13139223590,20400,20400,20400,20400,0
20230615,152800,13139223590,20400,20400,20400,20400,0
20230615,152700,13139223590,20400,20400,20400,20400,0
20230615,152600,13139223590,20400,20400,20400,20400,0
20230615,152500,13139223590,20400,20400,20400,20400,0
20230615,152400,13139223590,20400,20400,20400,20400,0
20230615,152300,13139223590,20400,20400,20400,20400,0
20230615,152200,13139223590,20400,20400,20400,20400,0
20230615,152100,13139223590,20400,20400,20400,20400,0
20230615,152000,13139223590,20400,20400,20400,20400,0
20230615,151900,13139223590,20400,20350,20400,20300,5579
20230615,151800,13025702640,20350,20300,20350,20300,643
20230615,151700,13012639040,20300,20300,20350,20300,1623
20230615,151600,12979687690,20300,20350,20350,20300,4284
20230615,151500,12892682490,20300,20300,20350,20300,1169
20230615,151400,12868899040,20350,20300,20350,20300,684
20230615,151300,12855013340,20300,20350,20350,20300,369
20230615,151200,12847509440,20350,20300,20350,20300,531
20230615,151100,12836720840,20300,20350,20350,20300,1869
20230615,151000,12798743890,20350,20300,20350,20250,1858
20230615,150900,12761031290,20300,20300,20300,20250,1174
20230615,150800,12737221840,20300,20300,20300,20250,615
20230615,150700,12724742690,20300,20300,20300,20250,973
20230615,150600,12704991290,20300,20300,20300,20300,1574
20230615,150500,12673039090,20300,20300,20350,20300,1491
20230615,150400,12642770640,20300,20350,20350,20300,1338
20230615,150300,12615608840,20300,20300,20350,20300,629
20230615,150200,12602834440,20350,20350,20350,20300,302
20230615,150100,12596694390,20350,20300,20350,20300,994
20230615,150000,12576514240,20300,20300,20350,20300,1940
20230615,145900,12537129240,20300,20350,20350,20300,1514
20230615,145800,12506393590,20350,20350,20400,20350,3335
20230615,145700,12438526240,20350,20350,20400,20350,1659
20230615,145600,12404757740,20350,20400,20400,20350,502
20230615,145500,12394530640,20350,20350,20400,20350,347
20230615,145400,12387458990,20350,20350,20400,20350,405
20230615,145300,12379206490,20350,20400,20400,20350,1678
20230615,145200,12344976590,20400,20400,20400,20350,2489
20230615,145100,12294206490,20400,20350,20400,20350,2196
20230615,145000,12249449040,20350,20350,20400,20350,465
20230615,144900,12239973490,20400,20350,20400,20350,2142
20230615,144800,12196292840,20350,20350,20400,20350,2240
20230615,144700,12150639340,20350,20400,20400,20350,2187
20230615,144600,12106073740,20400,20350,20400,20350,1319
20230615,144500,12079222390,20400,20400,20400,20350,1494
20230615,144400,12048745690,20400,20400,20450,20350,4187
20230615,144300,11963313240,20400,20400,20450,20400,4049
20230615,144200,11880712190,20400,20400,20450,20400,1133
20230615,144100,11857581240,20400,20450,20450,20400,3265
20230615,144000,11790818990,20400,20450,20450,20400,7349
20230615,143900,11640869240,20450,20450,20450,20400,10585
20230615,143800,11424439340,20450,20400,20450,20350,14157
20230615,143700,11135667640,20400,20350,20400,20300,10065
20230615,143600,10930805890,20350,20200,20350,20200,19141
20230615,143500,10542727340,20200,20200,20200,20150,1242
20230615,143400,10517647440,20200,20200,20200,20200,56
20230615,143300,10516516240,20150,20150,20200,20150,676
20230615,143200,10502884790,20150,20200,20200,20150,274
20230615,143100,10497354040,20150,20150,20200,20100,272
20230615,143000,10491865740,20150,20150,20150,20100,1406
20230615,142900,10463588690,20150,20150,20150,20100,1843
20230615,142800,10426459240,20100,20150,20150,20100,252
20230615,142700,10421383240,20100,20150,20150,20100,739
20230615,142600,10406528840,20150,20100,20150,20100,509
20230615,142500,10396287590,20100,20150,20150,20100,33
20230615,142400,10395623240,20150,20100,20150,20100,219
20230615,142300,10391212990,20100,20150,20150,20100,160
20230615,142200,10387991990,20150,20100,20150,20100,654
20230615,142100,10374843890,20150,20150,20150,20150,314
20230615,142000,10368516790,20100,20050,20100,20050,240
20230615,141900,10363704190,20050,20050,20100,20050,134
20230615,141800,10361014790,20050,20050,20050,20050,90
20230615,141700,10359210290,20050,20100,20100,20050,145
20230615,141600,10356297290,20100,20100,20100,20100,102
20230615,141500,10354247090,20100,20100,20100,20100,69
20230615,141400,10352860190,20100,20150,20150,20100,382
20230615,141300,10345179290,20100,20100,20100,20100,146
20230615,141200,10342244690,20150,20150,20150,20100,999
20230615,141100,10322143190,20100,20100,20150,20100,127
20230615,141000,10319590240,20150,20150,20150,20100,440
20230615,140900,10310733240,20150,20100,20150,20100,516
20230615,140800,10300359590,20100,20100,20150,20100,573
20230615,140700,10288842240,20100,20150,20150,20100,236
20230615,140600,10284095890,20150,20150,20150,20150,118
20230615,140500,10281718190,20150,20100,20150,20100,274
20230615,140400,10276208040,20100,20150,20150,20050,1622
20230615,140300,10243598790,20150,20150,20150,20100,249
20230615,140200,10238588190,20150,20150,20150,20150,210
20230615,140100,10234356690,20200,20150,20200,20150,153
20230615,140000,10231269940,20100,20200,20200,20100,1116
20230615,135900,10208812390,20100,20200,20200,20100,758
20230615,135800,10193552390,20200,20150,20200,20150,356
20230615,135700,10186365590,20150,20150,20200,20150,154
20230615,135600,10183259490,20150,20150,20150,20150,953
20230615,135500,10164056540,20150,20150,20150,20150,17
20230615,135400,10163713990,20150,20150,20150,20100,229
20230615,135300,10159101940,20100,20150,20150,20100,414
20230615,135200,10150759990,20150,20100,20150,20100,236
20230615,135100,10146016190,20150,20100,20150,20100,105
20230615,135000,10143902940,20100,20100,20150,20100,353
20230615,134900,10136800140,20150,20100,20150,20100,206
20230615,134800,10132656840,20100,20050,20100,20050,502
20230615,134700,10122569140,20100,20050,20100,20050,909
20230615,134600,10104340840,20050,20100,20150,20050,369
20230615,134500,10096921290,20100,20100,20150,20100,91
20230615,134400,10095092040,20100,20100,20150,20050,347
20230615,134300,10088116490,20100,20100,20150,20100,805
20230615,134200,10071928390,20150,20100,20150,20100,124
20230615,134100,10069433290,20100,20100,20100,20100,129
20230615,134000,10066840390,20150,20050,20150,20050,554
20230615,133900,10055706840,20050,20050,20100,20050,498
20230615,133800,10045719240,20050,20050,20050,20050,163
20230615,133700,10042451090,20100,20100,20100,20050,495
20230615,133600,10032520340,20100,20100,20100,20100,265
20230615,133500,10027193840,20100,20100,20150,20100,149
20230615,133400,10024196240,20100,20100,20150,20100,501
20230615,133300,10014123590,20150,20100,20150,20100,505
20230615,133200,10003970440,20150,20100,20200,20100,2605
20230615,133100,9951576090,20150,20150,20200,20150,362
20230615,133000,9944281490,20200,20150,20200,20150,1252
20230615,132900,9918998690,20150,20100,20200,20100,687
20230615,132800,9905161640,20100,20100,20150,20100,262
20230615,132700,9899892740,20100,20100,20150,20100,282
20230615,132600,9894218440,20150,20150,20200,20150,582
20230615,132500,9882491040,20200,20150,20200,20150,185
20230615,132400,9878756790,20200,20250,20250,20150,986
20230615,132300,9858803540,20200,20250,20250,20200,1176
20230615,132200,9835045140,20250,20200,20250,20200,332
20230615,132100,9828327990,20200,20250,20300,20200,1306
20230615,132000,9801882340,20250,20300,20300,20250,429
20230615,131900,9793191090,20300,20250,20300,20250,3397
20230615,131800,9724261340,20250,20050,20250,20050,8789
20230615,131700,9546905790,20100,20050,20100,20050,82
20230615,131600,9545260840,20050,20100,20100,20050,589
20230615,131500,9533442190,20100,20150,20150,20100,487
20230615,131400,9523653040,20150,20100,20150,20100,409
20230615,131300,9515429490,20100,20100,20100,20050,377
20230615,131200,9507854340,20100,20050,20100,20050,575
20230615,131100,9496325040,20100,20100,20150,20100,1531
20230615,131000,9465546240,20100,20100,20100,20100,256
20230615,130900,9460400640,20150,20150,20150,20100,587
20230615,130800,9448576690,20100,20100,20100,20100,258
20230615,130700,9443390890,20150,20100,20150,20100,342
20230615,130600,9436515590,20100,20100,20150,20100,1146
20230615,130500,9413478440,20100,20150,20150,20100,1224
20230615,130400,9388871540,20150,20100,20150,20100,359
20230615,130300,9381653240,20100,20100,20150,20100,489
20230615,130200,9371822690,20100,20100,20150,20100,372
20230615,130100,9364343490,20100,20100,20150,20100,572
20230615,130000,9352846240,20100,20200,20200,20100,301
20230615,125900,9346782390,20150,20150,20150,20150,592
20230615,125800,9334853590,20150,20150,20200,20150,432
20230615,125700,9326147290,20150,20200,20200,20150,640
20230615,125600,9313250140,20150,20150,20200,20150,1543
20230615,125500,9282157840,20150,20150,20200,20150,706
20230615,125400,9267930940,20150,20150,20200,20150,1343
20230615,125300,9240869390,20200,20150,20200,20150,186
20230615,125200,9237116440,20200,20150,20200,20150,1219
20230615,125100,9212497140,20200,20150,20200,20150,296
20230615,125000,9206530690,20200,20150,20200,20150,114
20230615,124900,9204233540,20200,20150,20200,20150,313
20230615,124800,9197923440,20150,20250,20250,20150,2278
20230615,124700,9151908390,20250,20250,20250,20200,579
20230615,124600,9140186390,20200,20200,20250,20200,1237
20230615,124500,9115155890,20250,20200,20250,20200,253
20230615,124400,9110039440,20200,20200,20250,20200,395
20230615,124300,9102057440,20200,20250,20250,20200,468
20230615,124200,9092599540,20200,20200,20250,20200,290
20230615,124100,9086733340,20250,20200,20250,20200,464
20230615,124000,9077343390,20200,20150,20200,20150,1458
20230615,123900,9047907940,20150,20200,20250,20150,2076
20230615,123800,9005983740,20250,20250,20250,20200,2668
20230615,123700,8951960290,20250,20300,20300,20250,519
20230615,123600,8941443290,20300,20250,20300,20200,2030
20230615,123500,8900265190,20250,20250,20300,20200,5086
20230615,123400,8797213240,20250,20250,20250,20200,3874
20230615,123300,8718787240,20250,20200,20250,20200,4568
20230615,123200,8626453090,20200,20150,20200,20150,1642
20230615,123100,8593328890,20150,20150,20150,20100,1632
20230615,123000,8560452090,20150,20100,20150,20050,1903
20230615,122900,8522184590,20100,19990,20150,19990,7511
20230615,122800,8371610560,19980,19970,19980,19960,1706
20230615,122700,8337533340,19970,19950,19970,19940,621
20230615,122600,8325140880,19950,19900,19950,19900,1079
20230615,122500,8303649150,19900,19900,19900,19900,984
20230615,122400,8284067550,19900,19910,19910,19900,395
20230615,122300,8276205990,19910,19910,19910,19900,304
20230615,122200,8270155330,19900,19910,19910,19900,3741
20230615,122100,8195706370,19910,19910,19910,19910,247
20230615,122000,8190788600,19920,19910,19920,19910,99
20230615,121900,8188817280,19910,19910,19910,19910,577
20230615,121800,8177329210,19910,19910,19920,19910,56
20230615,121700,8176214240,19900,19920,19920,19900,703
20230615,121600,8162218850,19920,19920,19920,19920,459
20230615,121500,8153075570,19930,19940,19940,19930,934
20230615,121400,8134460850,19930,19940,19940,19930,52
20230615,121300,8133424480,19930,19930,19940,19930,97
20230615,121200,8131491040,19940,19930,19940,19930,315
20230615,121100,8125212990,19930,19920,19940,19920,67
20230615,121000,8123878170,19920,19920,19920,19900,943
20230615,120900,8105100690,19920,19940,19940,19920,2248
20230615,120800,8060305850,19950,19940,19950,19940,612
20230615,120700,8048102460,19940,19950,19950,19940,193
20230615,120600,8044253930,19950,19960,19960,19950,1032
20230615,120500,8023665510,19960,19950,19960,19950,233
20230615,120400,8019015340,19960,19950,19960,19950,464
20230615,120300,8009754410,19950,19940,19950,19940,175
20230615,120200,8006263670,19940,19950,19950,19940,306
20230615,120100,8000162020,19940,19940,19960,19940,294
20230615,120000,7994296300,19930,19940,19950,19930,86
20230615,115900,7992581400,19940,19950,19950,19940,242
20230615,115800,7987753900,19950,19930,19950,19930,746
20230615,115700,7972883560,19930,19930,19930,19920,234
20230615,115600,7968221450,19930,19910,19930,19910,211
20230615,115500,7964019240,19910,19910,19910,19900,265
20230615,115400,7958744650,19900,19900,19900,19900,0
20230615,115300,7958744650,19900,19890,19900,19880,320
20230615,115200,7952381550,19900,19920,19920,19900,846
20230615,115100,7935539270,19920,19940,19940,19920,618
20230615,115000,7923220850,19940,19960,19960,19940,983
20230615,114900,7903609770,19960,19960,19970,19960,641
20230615,114800,7890815210,19970,19970,19970,19960,158
20230615,114700,7887661260,19970,19960,19970,19960,243
20230615,114600,7882809110,19970,19960,19970,19960,72
20230615,114500,7881371790,19960,19950,19960,19950,494
20230615,114400,7871515060,19960,19950,19960,19950,416
20230615,114300,7863215360,19960,19960,19960,19960,774
20230615,114200,7847766320,19960,19970,19970,19960,875
20230615,114100,7830300220,19970,19970,19970,19960,1159
20230615,114000,7807155500,19970,19960,19980,19950,725
20230615,113900,7792682160,19960,19950,19960,19950,106
20230615,113800,7790566910,19950,19960,19960,19950,115
20230615,113700,7788272640,19950,19960,19960,19950,217
20230615,113600,7783942780,19960,19930,19960,19910,609
20230615,113500,7771803320,19950,19920,19950,19910,749
20230615,113400,7756867430,19920,19920,19920,19910,266
20230615,113300,7751570410,19920,19900,19920,19900,224
20230615,113200,7747109730,19900,19900,19910,19900,974
20230615,113100,7727726630,19900,19920,19920,19900,1034
20230615,113000,7707146210,19920,19920,19920,19920,393
20230615,112900,7699317650,19930,19940,19940,19920,1306
20230615,112800,7673289570,19940,19940,19950,19940,486
20230615,112700,7663598720,19940,19940,19950,19930,931
20230615,112600,7645038890,19940,19930,19950,19930,2101
20230615,112500,7603148160,19920,19900,19930,19900,1107
20230615,112400,7581106440,19900,19860,19910,19860,1315
20230615,112300,7554949200,19860,19830,19860,19820,1218
20230615,112200,7530781450,19820,19820,19820,19810,291
20230615,112100,7525014390,19820,19810,19820,19800,287
20230615,112000,7519330630,19800,19810,19810,19800,1087
20230615,111900,7497807760,19800,19850,19850,19750,1196
20230615,111800,7474170460,19850,19750,19850,19740,631
20230615,111700,7461665460,19740,19720,19810,19720,2389
20230615,111600,7414422290,19730,19720,19730,19710,741
20230615,111500,7399809310,19720,19710,19720,19710,320
20230615,111400,7393500010,19710,19710,19710,19710,846
20230615,111300,7376825350,19710,19720,19720,19710,2142
20230615,111200,7334600090,19720,19740,19740,19720,1445
20230615,111100,7306089770,19730,19740,19750,19730,850
20230615,111000,7289311410,19740,19760,19760,19740,1059
20230615,110900,7268400160,19750,19770,19780,19750,3632
20230615,110800,7196622680,19770,19780,19780,19770,1192
20230615,110700,7173056220,19770,19780,19800,19770,2594
20230615,110600,7121755700,19780,19790,19790,19770,1624
20230615,110500,7089632910,19790,19780,19790,19770,1204
20230615,110400,7065816730,19780,19810,19810,19770,7364
20230615,110300,6920046940,19810,19830,19840,19810,4477
20230615,110200,6831295310,19840,19830,19840,19830,3510
20230615,110100,6761691440,19830,19840,19840,19830,1632
20230615,110000,6729328220,19840,19840,19840,19830,838
20230615,105900,6712702930,19840,19840,19850,19840,801
20230615,105800,6696810680,19840,19840,19850,19830,1996
20230615,105700,6657209190,19840,19850,19850,19830,847
20230615,105600,6640402800,19850,19840,19850,19830,1691
20230615,105500,6606856370,19850,19860,19860,19840,1428
20230615,105400,6578514910,19850,19900,19900,19840,3997
20230615,105300,6499168970,19900,19960,19960,19890,8149
20230615,105200,6336844200,19960,19980,19980,19960,1916
20230615,105100,6298587550,19970,19990,20000,19970,1480
20230615,105000,6269014570,19990,19990,19990,19980,1037
20230615,104900,6248290700,20000,20000,20000,19990,1431
20230615,104800,6219684910,19990,20000,20050,19990,4054
20230615,104700,6138602730,20000,20050,20050,20000,664
20230615,104600,6125289580,20050,20050,20100,20050,358
20230615,104500,6118109030,20100,20050,20100,20050,496
20230615,104400,6108162280,20050,20050,20050,20050,767
20230615,104300,6092783930,20100,20050,20100,20050,153
20230615,104200,6089711680,20050,20100,20100,20050,248
20230615,104100,6084738880,20100,20100,20100,20050,289
20230615,104000,6078932480,20100,20050,20100,20000,1308
20230615,103900,6052709630,20050,20000,20050,20000,733
20230615,103800,6038023980,20050,20000,20050,20000,263
20230615,103700,6032759530,20000,20000,20000,20000,1367
20230615,103600,6005419530,20000,20000,20050,19990,1042
20230615,103500,5984579510,20000,20000,20000,20000,850
20230615,103400,5967579510,20000,20050,20050,20000,245
20230615,103300,5962676960,20050,20000,20050,20000,237
20230615,103200,5957930210,19980,19990,20000,19980,1056
20230615,103100,5936815910,19990,19980,19990,19970,1075
20230615,103000,5915340460,19980,19990,19990,19980,3251
20230615,102900,5850383510,19990,19990,20050,19990,894
20230615,102800,5832504200,20000,19980,20000,19980,6075
20230615,102700,5711089100,19980,19980,20050,19970,2159
20230615,102600,5667931310,19980,20000,20050,19980,9028
20230615,102500,5487419850,20000,20050,20050,20000,1530
20230615,102400,5456778700,20050,20000,20050,20000,1140
20230615,102300,5433958250,20050,20050,20050,20000,463
20230615,102200,5424677650,20000,20000,20050,20000,1386
20230615,102100,5396938350,20000,20050,20050,20000,1894
20230615,102000,5358968400,20050,20050,20100,20050,330
20230615,101900,5352349800,20100,20050,20100,20050,731
20230615,101800,5337686050,20100,20100,20100,20000,7384
20230615,101700,5189552150,20100,20150,20200,20100,4746
20230615,101600,5094057600,20150,20150,20200,20150,2288
20230615,101500,5047893900,20150,20150,20200,20150,1866
20230615,101400,5010242400,20200,20200,20250,20200,371
20230615,101300,5002746500,20200,20200,20200,20150,579
20230615,101200,4991056450,20150,20200,20200,20150,1893
20230615,101100,4952886350,20200,20250,20250,20150,3654
20230615,101000,4879102500,20250,20200,20250,20200,846
20230615,100900,4862007600,20200,20200,20250,20200,435
20230615,100800,4853218350,20200,20200,20250,20200,747
20230615,100700,4838125100,20200,20200,20200,20150,875
20230615,100600,4820452600,20250,20200,20250,20150,2683
20230615,100500,4766259850,20200,20200,20200,20200,1896
20230615,100400,4727960650,20200,20200,20250,20200,803
20230615,100300,4711737150,20250,20250,20250,20200,182
20230615,100200,4708055600,20250,20200,20250,20200,267
20230615,100100,4702654250,20200,20200,20250,20200,2303
20230615,100000,4656126400,20200,20200,20250,20200,596
20230615,095900,4644080700,20250,20200,20250,20200,413
20230615,095800,4635724650,20250,20200,20250,20200,625
20230615,095700,4623078500,20200,20300,20300,20200,3022
20230615,095600,4561892100,20300,20300,20300,20250,216
20230615,095500,4557511550,20300,20400,20400,20250,3743
20230615,095400,4481433500,20400,20350,20400,20350,865
20230615,095300,4463816750,20350,20350,20400,20350,742
20230615,095200,4448708900,20400,20400,20400,20350,1707
20230615,095100,4413908850,20350,20250,20400,20250,14845
20230615,095000,4112081150,20250,20250,20300,20250,1809
20230615,094900,4075443350,20250,20250,20300,20250,914
20230615,094800,4056933100,20250,20250,20300,20250,1917
20230615,094700,4018080200,20250,20250,20300,20250,585
20230615,094600,4006226650,20250,20250,20300,20250,4158
20230615,094500,3922026900,20250,20300,20300,20200,1907
20230615,094400,3883384150,20300,20250,20300,20250,1724
20230615,094300,3848424650,20250,20250,20300,20250,565
20230615,094200,3836960250,20250,20250,20300,20200,1106
20230615,094100,3814531800,20250,20250,20300,20250,706
20230615,094000,3800230300,20250,20250,20250,20200,1155
20230615,093900,3776849450,20250,20200,20250,20200,1314
20230615,093800,3750264950,20200,20250,20300,20200,2914
20230615,093700,3691256450,20200,20250,20250,20200,932
20230615,093600,3672389250,20250,20200,20250,20200,374
20230615,093500,3664820350,20200,20200,20200,20150,1452
20230615,093400,3635515550,20150,20100,20150,20100,1963
20230615,093300,3596002350,20100,20050,20150,20050,3037
20230615,093200,3534986150,20050,20050,20100,20050,642
20230615,093100,3522114000,20100,20050,20100,20050,2059
20230615,093000,3480804850,20050,20100,20100,20050,3229
20230615,092900,3416062200,20100,20100,20100,20050,1441
20230615,092800,3387154200,20050,20100,20100,20050,1896
20230615,092700,3349059250,20100,20050,20100,20050,1325
20230615,092600,3322447300,20100,20150,20150,20050,1719
20230615,092500,3287888200,20100,20100,20150,20050,3259
20230615,092400,3222474850,20050,20150,20150,20050,4904
20230615,092300,3123803350,20150,20200,20200,20150,1039
20230615,092200,3102861750,20200,20150,20200,20150,1201
20230615,092100,3078660550,20150,20150,20200,20150,2945
20230615,092000,3019299350,20150,20150,20200,20150,690
20230615,091900,3005379050,20200,20200,20250,20150,2034
20230615,091800,2964311500,20200,20250,20300,20200,4787
20230615,091700,2867447250,20300,20300,20300,20300,2103
20230615,091600,2824756350,20300,20300,20350,20250,1915
20230615,091500,2785896950,20300,20300,20350,20250,3338
20230615,091400,2718099500,20300,20300,20350,20250,6065
20230615,091300,2595005500,20350,20300,20350,20300,1713
20230615,091200,2560205300,20300,20250,20350,20250,3057
20230615,091100,2498190200,20250,20300,20300,20200,1636
20230615,091000,2465037100,20250,20150,20300,20150,2523
20230615,090900,2414061350,20200,20000,20200,20000,8698
20230615,090800,2239283450,20100,20100,20150,20000,9824
20230615,090700,2042394450,20100,20200,20250,20100,4915
20230615,090600,1943225950,20200,20400,20400,20200,14228
20230615,090500,1654011000,20350,20400,20400,20350,2986
20230615,090400,1593170050,20350,20350,20400,20350,5860
20230615,090300,1473671650,20400,20500,20500,20350,11474
20230615,090200,1239359500,20500,20200,20550,20200,23013
20230615,090100,769940750,20250,20400,20400,20200,8229
20230615,090000,602825600,20350,20400,20450,20350,29545