KissMeData/059270/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,200700,756407420,7820,7820,7820,7820,4188
20230616,200600,756407420,7820,7820,7820,7820,0
20230616,200500,756407420,7820,7820,7820,7820,0
20230616,200400,756407420,7820,7820,7820,7820,0
20230616,200300,756407420,7820,7820,7820,7820,0
20230616,200200,756407420,7820,7820,7820,7820,0
20230616,200100,756407420,7820,7820,7820,7820,0
20230616,200000,756407420,7820,7820,7820,7820,0
20230616,195900,756407420,7820,7820,7820,7820,0
20230616,195800,756407420,7820,7820,7820,7820,0
20230616,195700,756407420,7820,7820,7820,7820,0
20230616,195600,756407420,7820,7820,7820,7820,0
20230616,195500,756407420,7820,7820,7820,7820,0
20230616,195400,756407420,7820,7820,7820,7820,0
20230616,195300,756407420,7820,7820,7820,7820,0
20230616,195200,756407420,7820,7820,7820,7820,0
20230616,195100,756407420,7820,7820,7820,7820,0
20230616,195000,756407420,7820,7820,7820,7820,0
20230616,194900,756407420,7820,7820,7820,7820,0
20230616,194800,756407420,7820,7820,7820,7820,0
20230616,194700,756407420,7820,7820,7820,7820,0
20230616,194600,756407420,7820,7820,7820,7820,0
20230616,194500,756407420,7820,7820,7820,7820,0
20230616,194400,756407420,7820,7820,7820,7820,0
20230616,194300,756407420,7820,7820,7820,7820,0
20230616,194200,756407420,7820,7820,7820,7820,0
20230616,194100,756407420,7820,7820,7820,7820,0
20230616,194000,756407420,7820,7820,7820,7820,0
20230616,193900,756407420,7820,7820,7820,7820,0
20230616,193800,756407420,7820,7820,7820,7820,0
20230616,193700,756407420,7820,7820,7820,7820,4188
20230616,193600,756407420,7820,7820,7820,7820,0
20230616,193500,756407420,7820,7820,7820,7820,0
20230616,193400,756407420,7820,7820,7820,7820,0
20230616,193300,756407420,7820,7820,7820,7820,0
20230616,193200,756407420,7820,7820,7820,7820,0
20230616,193100,756407420,7820,7820,7820,7820,0
20230616,193000,756407420,7820,7820,7820,7820,0
20230616,192900,756407420,7820,7820,7820,7820,0
20230616,192800,756407420,7820,7820,7820,7820,0
20230616,192700,756407420,7820,7820,7820,7820,0
20230616,192600,756407420,7820,7820,7820,7820,0
20230616,192500,756407420,7820,7820,7820,7820,0
20230616,192400,756407420,7820,7820,7820,7820,0
20230616,192300,756407420,7820,7820,7820,7820,0
20230616,192200,756407420,7820,7820,7820,7820,0
20230616,192100,756407420,7820,7820,7820,7820,0
20230616,192000,756407420,7820,7820,7820,7820,0
20230616,191900,756407420,7820,7820,7820,7820,0
20230616,191800,756407420,7820,7820,7820,7820,0
20230616,191700,756407420,7820,7820,7820,7820,0
20230616,191600,756407420,7820,7820,7820,7820,0
20230616,191500,756407420,7820,7820,7820,7820,0
20230616,191400,756407420,7820,7820,7820,7820,0
20230616,191300,756407420,7820,7820,7820,7820,0
20230616,191200,756407420,7820,7820,7820,7820,0
20230616,191100,756407420,7820,7820,7820,7820,0
20230616,191000,756407420,7820,7820,7820,7820,0
20230616,190900,756407420,7820,7820,7820,7820,0
20230616,190800,756407420,7820,7820,7820,7820,0
20230616,190700,756407420,7820,7820,7820,7820,4188
20230616,190600,756407420,7820,7820,7820,7820,0
20230616,190500,756407420,7820,7820,7820,7820,0
20230616,190400,756407420,7820,7820,7820,7820,0
20230616,190300,756407420,7820,7820,7820,7820,0
20230616,190200,756407420,7820,7820,7820,7820,0
20230616,190100,756407420,7820,7820,7820,7820,0
20230616,190000,756407420,7820,7820,7820,7820,0
20230616,185900,756407420,7820,7820,7820,7820,0
20230616,185800,756407420,7820,7820,7820,7820,0
20230616,185700,756407420,7820,7820,7820,7820,0
20230616,185600,756407420,7820,7820,7820,7820,0
20230616,185500,756407420,7820,7820,7820,7820,0
20230616,185400,756407420,7820,7820,7820,7820,0
20230616,185300,756407420,7820,7820,7820,7820,0
20230616,185200,756407420,7820,7820,7820,7820,0
20230616,185100,756407420,7820,7820,7820,7820,0
20230616,185000,756407420,7820,7820,7820,7820,0
20230616,184900,756407420,7820,7820,7820,7820,0
20230616,184800,756407420,7820,7820,7820,7820,0
20230616,184700,756407420,7820,7820,7820,7820,0
20230616,184600,756407420,7820,7820,7820,7820,0
20230616,184500,756407420,7820,7820,7820,7820,0
20230616,184400,756407420,7820,7820,7820,7820,0
20230616,184300,756407420,7820,7820,7820,7820,0
20230616,184200,756407420,7820,7820,7820,7820,0
20230616,184100,756407420,7820,7820,7820,7820,0
20230616,184000,756407420,7820,7820,7820,7820,0
20230616,183900,756407420,7820,7820,7820,7820,0
20230616,183800,756407420,7820,7820,7820,7820,0
20230616,183700,756407420,7820,7820,7820,7820,4188
20230616,183600,756407420,7820,7820,7820,7820,0
20230616,183500,756407420,7820,7820,7820,7820,0
20230616,183400,756407420,7820,7820,7820,7820,0
20230616,183300,756407420,7820,7820,7820,7820,0
20230616,183200,756407420,7820,7820,7820,7820,0
20230616,183100,756407420,7820,7820,7820,7820,0
20230616,183000,756407420,7820,7820,7820,7820,0
20230616,182900,756407420,7820,7820,7820,7820,0
20230616,182800,756407420,7820,7820,7820,7820,0
20230616,182700,756407420,7820,7820,7820,7820,0
20230616,182600,756407420,7820,7820,7820,7820,0
20230616,182500,756407420,7820,7820,7820,7820,0
20230616,182400,756407420,7820,7820,7820,7820,0
20230616,182300,756407420,7820,7820,7820,7820,0
20230616,182200,756407420,7820,7820,7820,7820,0
20230616,182100,756407420,7820,7820,7820,7820,0
20230616,182000,756407420,7820,7820,7820,7820,0
20230616,181900,756407420,7820,7820,7820,7820,0
20230616,181800,756407420,7820,7820,7820,7820,0
20230616,181700,756407420,7820,7820,7820,7820,0
20230616,181600,756407420,7820,7820,7820,7820,0
20230616,181500,756407420,7820,7820,7820,7820,0
20230616,181400,756407420,7820,7820,7820,7820,0
20230616,181300,756407420,7820,7820,7820,7820,0
20230616,181200,756407420,7820,7820,7820,7820,0
20230616,181100,756407420,7820,7820,7820,7820,0
20230616,181000,756407420,7820,7820,7820,7820,0
20230616,180900,756407420,7820,7820,7820,7820,0
20230616,180800,756407420,7820,7820,7820,7820,0
20230616,180700,756407420,7820,7820,7820,7820,4188
20230616,180600,756407420,7820,7820,7820,7820,0
20230616,180500,756407420,7820,7820,7820,7820,0
20230616,180400,756407420,7820,7820,7820,7820,0
20230616,180300,756407420,7820,7820,7820,7820,0
20230616,180200,756407420,7820,7820,7820,7820,0
20230616,180100,756407420,7820,7820,7820,7820,0
20230616,180000,756407420,7820,7820,7820,7820,0
20230616,175900,756407420,7820,7820,7820,7820,0
20230616,175800,756407420,7820,7820,7820,7820,0
20230616,175700,756407420,7820,7820,7820,7820,0
20230616,175600,756407420,7820,7820,7820,7820,0
20230616,175500,756407420,7820,7820,7820,7820,0
20230616,175400,756407420,7820,7820,7820,7820,0
20230616,175300,756407420,7820,7820,7820,7820,0
20230616,175200,756407420,7820,7820,7820,7820,0
20230616,175100,756407420,7820,7820,7820,7820,0
20230616,175000,756407420,7820,7820,7820,7820,0
20230616,174900,756407420,7820,7820,7820,7820,0
20230616,174800,756407420,7820,7820,7820,7820,0
20230616,174700,756407420,7820,7820,7820,7820,0
20230616,174600,756407420,7820,7820,7820,7820,0
20230616,174500,756407420,7820,7820,7820,7820,0
20230616,174400,756407420,7820,7820,7820,7820,0
20230616,174300,756407420,7820,7820,7820,7820,0
20230616,174200,756407420,7820,7820,7820,7820,0
20230616,174100,756407420,7820,7820,7820,7820,0
20230616,174000,756407420,7820,7820,7820,7820,0
20230616,173900,756407420,7820,7820,7820,7820,0
20230616,173800,756407420,7820,7820,7820,7820,0
20230616,173700,756407420,7820,7820,7820,7820,4188
20230616,173600,756407420,7820,7820,7820,7820,0
20230616,173500,756407420,7820,7820,7820,7820,0
20230616,173400,756407420,7820,7820,7820,7820,0
20230616,173300,756407420,7820,7820,7820,7820,0
20230616,173200,756407420,7820,7820,7820,7820,0
20230616,173100,756407420,7820,7820,7820,7820,0
20230616,173000,756407420,7820,7820,7820,7820,0
20230616,172900,756407420,7820,7820,7820,7820,0
20230616,172800,756407420,7820,7820,7820,7820,0
20230616,172700,756407420,7820,7820,7820,7820,0
20230616,172600,756407420,7820,7820,7820,7820,0
20230616,172500,756407420,7820,7820,7820,7820,0
20230616,172400,756407420,7820,7820,7820,7820,0
20230616,172300,756407420,7820,7820,7820,7820,0
20230616,172200,756407420,7820,7820,7820,7820,0
20230616,172100,756407420,7820,7820,7820,7820,0
20230616,172000,756407420,7820,7820,7820,7820,0
20230616,171900,756407420,7820,7820,7820,7820,0
20230616,171800,756407420,7820,7820,7820,7820,0
20230616,171700,756407420,7820,7820,7820,7820,0
20230616,171600,756407420,7820,7820,7820,7820,0
20230616,171500,756407420,7820,7820,7820,7820,0
20230616,171400,756407420,7820,7820,7820,7820,0
20230616,171300,756407420,7820,7820,7820,7820,0
20230616,171200,756407420,7820,7820,7820,7820,0
20230616,171100,756407420,7820,7820,7820,7820,0
20230616,171000,756407420,7820,7820,7820,7820,0
20230616,170900,756407420,7820,7820,7820,7820,0
20230616,170800,756407420,7820,7820,7820,7820,0
20230616,170700,756407420,7820,7820,7820,7820,4188
20230616,170600,756407420,7820,7820,7820,7820,0
20230616,170500,756407420,7820,7820,7820,7820,0
20230616,170400,756407420,7820,7820,7820,7820,0
20230616,170300,756407420,7820,7820,7820,7820,0
20230616,170200,756407420,7820,7820,7820,7820,0
20230616,170100,756407420,7820,7820,7820,7820,0
20230616,170000,756407420,7820,7820,7820,7820,0
20230616,165900,756407420,7820,7820,7820,7820,0
20230616,165800,756407420,7820,7820,7820,7820,0
20230616,165700,756407420,7820,7820,7820,7820,0
20230616,165600,756407420,7820,7820,7820,7820,0
20230616,165500,756407420,7820,7820,7820,7820,0
20230616,165400,756407420,7820,7820,7820,7820,0
20230616,165300,756407420,7820,7820,7820,7820,0
20230616,165200,756407420,7820,7820,7820,7820,0
20230616,165100,756407420,7820,7820,7820,7820,0
20230616,165000,756407420,7820,7820,7820,7820,0
20230616,164900,756407420,7820,7820,7820,7820,0
20230616,164800,756407420,7820,7820,7820,7820,0
20230616,164700,756407420,7820,7820,7820,7820,0
20230616,164600,756407420,7820,7820,7820,7820,0
20230616,164500,756407420,7820,7820,7820,7820,0
20230616,164400,756407420,7820,7820,7820,7820,0
20230616,164300,756407420,7820,7820,7820,7820,0
20230616,164200,756407420,7820,7820,7820,7820,0
20230616,164100,756407420,7820,7820,7820,7820,0
20230616,164000,756407420,7820,7820,7820,7820,0
20230616,163900,756407420,7820,7820,7820,7820,0
20230616,163800,756407420,7820,7820,7820,7820,0
20230616,163700,756407420,7820,7820,7820,7820,4188
20230616,163600,756407420,7820,7820,7820,7820,0
20230616,163500,756407420,7820,7820,7820,7820,0
20230616,163400,756407420,7820,7820,7820,7820,0
20230616,163300,756407420,7820,7820,7820,7820,0
20230616,163200,756407420,7820,7820,7820,7820,0
20230616,163100,756407420,7820,7820,7820,7820,0
20230616,163000,756407420,7820,7820,7820,7820,0
20230616,162900,756407420,7820,7820,7820,7820,0
20230616,162800,756407420,7820,7820,7820,7820,0
20230616,162700,756407420,7820,7820,7820,7820,0
20230616,162600,756407420,7820,7820,7820,7820,0
20230616,162500,756407420,7820,7820,7820,7820,0
20230616,162400,756407420,7820,7820,7820,7820,0
20230616,162300,756407420,7820,7820,7820,7820,0
20230616,162200,756407420,7820,7820,7820,7820,0
20230616,162100,756407420,7820,7820,7820,7820,0
20230616,162000,756407420,7820,7820,7820,7820,0
20230616,161900,756407420,7820,7820,7820,7820,0
20230616,161800,756407420,7820,7820,7820,7820,0
20230616,161700,756407420,7820,7820,7820,7820,0
20230616,161600,756407420,7820,7820,7820,7820,0
20230616,161500,756407420,7820,7820,7820,7820,0
20230616,161400,756407420,7820,7820,7820,7820,0
20230616,161300,756407420,7820,7820,7820,7820,0
20230616,161200,756407420,7820,7820,7820,7820,0
20230616,161100,756407420,7820,7820,7820,7820,0
20230616,161000,756407420,7820,7820,7820,7820,0
20230616,160900,756407420,7820,7820,7820,7820,0
20230616,160800,756407420,7820,7820,7820,7820,0
20230616,160700,756407420,7820,7820,7820,7820,4188
20230616,160600,756407420,7820,7820,7820,7820,0
20230616,160500,756407420,7820,7820,7820,7820,0
20230616,160400,756407420,7820,7820,7820,7820,0
20230616,160300,756407420,7820,7820,7820,7820,0
20230616,160200,756407420,7820,7820,7820,7820,0
20230616,160100,756407420,7820,7820,7820,7820,0
20230616,160000,756407420,7820,7820,7820,7820,0
20230616,155900,756407420,7820,7820,7820,7820,0
20230616,155800,756407420,7820,7820,7820,7820,0
20230616,155700,756407420,7820,7820,7820,7820,0
20230616,155600,756407420,7820,7820,7820,7820,0
20230616,155500,756407420,7820,7820,7820,7820,0
20230616,155400,756407420,7820,7820,7820,7820,0
20230616,155300,756407420,7820,7820,7820,7820,0
20230616,155200,756407420,7820,7820,7820,7820,0
20230616,155100,756407420,7820,7820,7820,7820,0
20230616,155000,756407420,7820,7820,7820,7820,0
20230616,154900,756407420,7820,7820,7820,7820,0
20230616,154800,756407420,7820,7820,7820,7820,0
20230616,154700,756407420,7820,7820,7820,7820,0
20230616,154600,756407420,7820,7820,7820,7820,0
20230616,154500,756407420,7820,7820,7820,7820,0
20230616,154400,756407420,7820,7820,7820,7820,0
20230616,154300,756407420,7820,7820,7820,7820,0
20230616,154200,756407420,7820,7820,7820,7820,0
20230616,154100,756407420,7820,7820,7820,7820,0
20230616,154000,756407420,7820,7820,7820,7820,0
20230616,153900,756407420,7820,7820,7820,7820,0
20230616,153800,756407420,7820,7820,7820,7820,0
20230616,153700,756407420,7820,7820,7820,7820,4188
20230616,153600,756407420,7820,7820,7820,7820,0
20230616,153500,756407420,7820,7820,7820,7820,0
20230616,153400,756407420,7820,7820,7820,7820,0
20230616,153300,756407420,7820,7820,7820,7820,0
20230616,153200,756407420,7820,7820,7820,7820,0
20230616,153100,756407420,7820,7820,7820,7820,0
20230616,153000,756407420,7820,7820,7820,7820,4188
20230616,152900,723657260,7820,7820,7820,7820,0
20230616,152800,723657260,7820,7820,7820,7820,0
20230616,152700,723657260,7820,7820,7820,7820,0
20230616,152600,723657260,7820,7820,7820,7820,0
20230616,152500,723657260,7820,7820,7820,7820,0
20230616,152400,723657260,7820,7820,7820,7820,0
20230616,152300,723657260,7820,7820,7820,7820,0
20230616,152200,723657260,7820,7820,7820,7820,0
20230616,152100,723657260,7820,7820,7820,7820,0
20230616,152000,723657260,7820,7820,7820,7820,0
20230616,151900,723657260,7820,7810,7820,7800,481
20230616,151800,719900770,7800,7810,7810,7800,252
20230616,151700,717934660,7800,7810,7810,7800,226
20230616,151600,716169650,7810,7810,7810,7800,375
20230616,151500,713243670,7810,7810,7810,7800,1516
20230616,151400,701406980,7820,7820,7820,7810,27
20230616,151300,701195990,7830,7830,7830,7830,0
20230616,151200,701195990,7830,7810,7830,7810,201
20230616,151100,699626160,7830,7830,7830,7830,0
20230616,151000,699626160,7830,7820,7830,7820,13
20230616,150900,699524380,7830,7830,7830,7830,1
20230616,150800,699516550,7820,7820,7830,7820,210
20230616,150700,697874340,7820,7830,7830,7820,519
20230616,150600,693815740,7820,7820,7820,7820,2
20230616,150500,693800100,7830,7810,7830,7810,103
20230616,150400,692993650,7810,7810,7830,7810,60
20230616,150300,692525030,7820,7820,7820,7820,200
20230616,150200,690961030,7830,7830,7830,7830,0
20230616,150100,690961030,7830,7800,7830,7800,429
20230616,150000,687614600,7800,7830,7830,7800,449
20230616,145900,684112100,7810,7830,7830,7800,25
20230616,145800,683916950,7800,7800,7800,7800,0
20230616,145700,683916950,7800,7800,7800,7800,128
20230616,145600,682918550,7800,7800,7800,7790,299
20230616,145500,680587350,7800,7800,7800,7800,24
20230616,145400,680400150,7790,7790,7790,7790,0
20230616,145300,680400150,7790,7800,7800,7790,2393
20230616,145200,661741890,7800,7810,7810,7800,300
20230616,145100,659400890,7800,7800,7800,7800,991
20230616,145000,651671090,7810,7810,7810,7810,55
20230616,144900,651241540,7810,7810,7810,7810,1
20230616,144800,651233730,7810,7800,7810,7800,114
20230616,144700,650344420,7800,7800,7800,7800,170
20230616,144600,649018420,7800,7800,7800,7800,563
20230616,144500,644627020,7810,7840,7840,7810,850
20230616,144400,637988460,7840,7840,7840,7840,0
20230616,144300,637988460,7840,7840,7840,7840,0
20230616,144200,637988460,7840,7840,7840,7840,68
20230616,144100,637455340,7840,7810,7840,7810,129
20230616,144000,636444010,7840,7840,7840,7840,0
20230616,143900,636444010,7840,7810,7840,7810,6
20230616,143800,636397120,7810,7840,7840,7810,53
20230616,143700,635983100,7840,7840,7840,7840,55
20230616,143600,635551900,7850,7850,7850,7850,0
20230616,143500,635551900,7850,7850,7850,7850,0
20230616,143400,635551900,7850,7850,7850,7840,171
20230616,143300,634209650,7850,7810,7850,7810,619
20230616,143200,629370740,7810,7820,7820,7810,108
20230616,143100,628526270,7810,7810,7820,7810,1136
20230616,143000,619654100,7820,7820,7820,7820,15
20230616,142900,619536800,7820,7830,7830,7810,108
20230616,142800,618692650,7850,7850,7850,7850,0
20230616,142700,618692650,7850,7850,7850,7850,0
20230616,142600,618692650,7850,7850,7850,7850,0
20230616,142500,618692650,7850,7850,7850,7850,2
20230616,142400,618676950,7810,7820,7820,7810,1424
20230616,142300,607551110,7850,7850,7850,7850,0
20230616,142200,607551110,7850,7840,7850,7840,20
20230616,142100,607394210,7820,7820,7820,7820,509
20230616,142000,603413830,7830,7830,7830,7830,273
20230616,141900,601276240,7840,7840,7840,7840,0
20230616,141800,601276240,7840,7840,7840,7840,0
20230616,141700,601276240,7840,7840,7840,7840,0
20230616,141600,601276240,7840,7840,7840,7840,1
20230616,141500,601268400,7820,7840,7840,7820,101
20230616,141400,600478380,7830,7830,7840,7830,167
20230616,141300,599170570,7850,7850,7850,7850,5
20230616,141200,599131320,7850,7850,7850,7850,0
20230616,141100,599131320,7850,7850,7850,7850,2
20230616,141000,599115620,7830,7830,7830,7830,2
20230616,140900,599099960,7850,7850,7850,7850,0
20230616,140800,599099960,7850,7850,7850,7850,0
20230616,140700,599099960,7850,7850,7850,7850,2
20230616,140600,599084260,7830,7830,7830,7830,107
20230616,140500,598246450,7830,7850,7850,7830,496
20230616,140400,594360890,7850,7840,7850,7840,2
20230616,140300,594345200,7850,7850,7850,7850,2
20230616,140200,594329500,7840,7840,7840,7840,26
20230616,140100,594125660,7850,7850,7850,7850,0
20230616,140000,594125660,7850,7840,7850,7840,67
20230616,135900,593599870,7850,7850,7850,7850,0
20230616,135800,593599870,7850,7850,7850,7850,0
20230616,135700,593599870,7850,7850,7850,7850,111
20230616,135600,592728520,7860,7860,7860,7860,0
20230616,135500,592728520,7860,7860,7860,7860,10
20230616,135400,592649920,7860,7860,7860,7840,21
20230616,135300,592485240,7860,7860,7860,7860,9
20230616,135200,592414500,7860,7830,7860,7830,85
20230616,135100,591748920,7830,7830,7830,7830,10
20230616,135000,591670620,7830,7830,7830,7830,125
20230616,134900,590691870,7840,7840,7840,7840,1
20230616,134800,590684030,7840,7830,7840,7830,78
20230616,134700,590073270,7840,7840,7840,7840,73
20230616,134600,589500950,7850,7840,7850,7840,191
20230616,134500,588002660,7850,7850,7850,7850,0
20230616,134400,588002660,7850,7840,7850,7840,11
20230616,134300,587916360,7840,7840,7850,7840,525
20230616,134200,583800340,7840,7840,7840,7840,0
20230616,134100,583800340,7840,7850,7850,7840,571
20230616,134000,579323440,7850,7850,7850,7850,87
20230616,133900,578640490,7850,7850,7870,7850,633
20230616,133800,573671310,7850,7850,7850,7850,20
20230616,133700,573514310,7850,7860,7860,7850,212
20230616,133600,571848060,7870,7870,7870,7860,352
20230616,133500,569077880,7880,7870,7880,7870,6
20230616,133400,569030650,7880,7870,7880,7870,41
20230616,133300,568707920,7870,7870,7870,7870,112
20230616,133200,567826480,7870,7870,7870,7870,1
20230616,133100,567818610,7880,7880,7880,7880,10
20230616,133000,567739810,7880,7880,7880,7880,40
20230616,132900,567424610,7880,7880,7880,7880,0
20230616,132800,567424610,7880,7880,7880,7880,0
20230616,132700,567424610,7880,7880,7880,7870,95
20230616,132600,566676280,7880,7880,7880,7880,0
20230616,132500,566676280,7880,7870,7880,7870,410
20230616,132400,563445780,7880,7880,7880,7880,87
20230616,132300,562760220,7880,7880,7880,7880,0
20230616,132200,562760220,7880,7880,7880,7880,1
20230616,132100,562752340,7870,7870,7870,7870,34
20230616,132000,562484760,7870,7870,7870,7870,16
20230616,131900,562358840,7870,7870,7870,7870,0
20230616,131800,562358840,7870,7870,7870,7870,111
20230616,131700,561485270,7870,7870,7870,7870,11
20230616,131600,561398700,7870,7870,7870,7870,2
20230616,131500,561382960,7870,7870,7870,7870,0
20230616,131400,561382960,7870,7870,7870,7870,24
20230616,131300,561194080,7870,7870,7870,7870,29
20230616,131200,560965850,7870,7870,7870,7870,10
20230616,131100,560887150,7870,7870,7870,7870,19
20230616,131000,560737620,7860,7880,7880,7860,571
20230616,130900,556244540,7870,7860,7870,7860,720
20230616,130800,550581140,7870,7870,7870,7870,0
20230616,130700,550581140,7870,7870,7870,7870,20
20230616,130600,550423740,7870,7870,7870,7870,50
20230616,130500,550030240,7870,7870,7870,7870,118
20230616,130400,549101580,7870,7870,7870,7870,191
20230616,130300,547598410,7870,7880,7880,7870,113
20230616,130200,546708980,7880,7860,7880,7860,20
20230616,130100,546551560,7880,7880,7880,7880,1
20230616,130000,546543680,7870,7870,7870,7870,100
20230616,125900,545756680,7870,7870,7870,7870,416
20230616,125800,542482760,7870,7870,7870,7870,1
20230616,125700,542474890,7870,7870,7870,7870,89
20230616,125600,541774460,7870,7880,7880,7870,380
20230616,125500,538782740,7880,7870,7880,7870,46
20230616,125400,538420340,7880,7880,7880,7880,1
20230616,125300,538412460,7870,7870,7870,7870,2
20230616,125200,538396720,7880,7860,7880,7850,301
20230616,125100,536033260,7880,7870,7880,7870,99
20230616,125000,535253160,7870,7870,7870,7870,193
20230616,124900,533734250,7870,7860,7870,7860,102
20230616,124800,532931530,7860,7860,7860,7860,731
20230616,124700,527185870,7840,7840,7840,7840,121
20230616,124600,526237230,7840,7840,7840,7840,107
20230616,124500,525398350,7840,7840,7840,7840,193
20230616,124400,523885230,7840,7840,7840,7840,43
20230616,124300,523548110,7850,7840,7850,7840,169
20230616,124200,522221550,7840,7840,7850,7840,30
20230616,124100,521986250,7840,7840,7850,7840,232
20230616,124000,520165370,7840,7840,7840,7840,300
20230616,123900,517813370,7830,7830,7830,7830,0
20230616,123800,517813370,7830,7830,7830,7830,12
20230616,123700,517719410,7840,7840,7840,7840,0
20230616,123600,517719410,7840,7820,7840,7820,322
20230616,123500,515199940,7810,7810,7810,7810,0
20230616,123400,515199940,7810,7810,7810,7810,0
20230616,123300,515199940,7810,7810,7810,7810,0
20230616,123200,515199940,7810,7820,7820,7810,139
20230616,123100,514113350,7810,7810,7810,7810,0
20230616,123000,514113350,7810,7810,7810,7810,12
20230616,122900,514019630,7830,7830,7830,7830,0
20230616,122800,514019630,7830,7830,7830,7830,5
20230616,122700,513980480,7840,7840,7840,7840,1
20230616,122600,513972640,7820,7820,7820,7820,54
20230616,122500,513550360,7830,7840,7840,7830,40
20230616,122400,513236860,7860,7860,7860,7860,82
20230616,122300,512592340,7860,7860,7860,7860,0
20230616,122200,512592340,7860,7840,7860,7840,93
20230616,122100,511863200,7840,7840,7840,7840,162
20230616,122000,510593120,7840,7840,7840,7840,26
20230616,121900,510389280,7820,7820,7820,7820,20
20230616,121800,510232880,7820,7810,7840,7810,781
20230616,121700,504133090,7800,7800,7800,7800,20
20230616,121600,503977090,7810,7810,7810,7810,20
20230616,121500,503820890,7810,7820,7820,7810,37
20230616,121400,503531910,7820,7830,7830,7820,62
20230616,121300,503046460,7830,7830,7830,7830,7
20230616,121200,502991650,7830,7830,7830,7830,0
20230616,121100,502991650,7830,7830,7830,7830,0
20230616,121000,502991650,7830,7830,7830,7830,1
20230616,120900,502983820,7830,7830,7830,7830,0
20230616,120800,502983820,7830,7830,7840,7830,41
20230616,120700,502662750,7830,7830,7830,7830,100
20230616,120600,501879750,7830,7830,7830,7830,2
20230616,120500,501864090,7830,7830,7830,7830,0
20230616,120400,501864090,7830,7830,7830,7830,1
20230616,120300,501856260,7800,7800,7800,7800,0
20230616,120200,501856260,7800,7800,7800,7800,102
20230616,120100,501060660,7790,7800,7800,7790,627
20230616,120000,496170410,7800,7800,7800,7800,13
20230616,115900,496069010,7830,7830,7830,7830,20
20230616,115800,495912410,7800,7800,7800,7800,581
20230616,115700,491380610,7830,7830,7830,7830,5
20230616,115600,491341460,7830,7830,7830,7830,1
20230616,115500,491333630,7810,7830,7830,7810,301
20230616,115400,488982800,7800,7800,7800,7800,0
20230616,115300,488982800,7800,7800,7800,7800,0
20230616,115200,488982800,7800,7800,7800,7800,94
20230616,115100,488249600,7800,7810,7810,7800,900
20230616,115000,481228280,7800,7800,7800,7800,0
20230616,114900,481228280,7800,7800,7800,7800,1
20230616,114800,481220480,7800,7820,7820,7800,3610
20230616,114700,453059680,7810,7810,7810,7810,0
20230616,114600,453059680,7810,7810,7810,7810,0
20230616,114500,453059680,7810,7810,7810,7810,22
20230616,114400,452887860,7800,7810,7810,7800,294
20230616,114300,450591730,7840,7840,7840,7840,0
20230616,114200,450591730,7840,7810,7840,7800,1940
20230616,114100,435444150,7830,7830,7830,7830,38
20230616,114000,435146610,7840,7840,7840,7840,20
20230616,113900,434989810,7840,7830,7840,7830,31
20230616,113800,434747070,7840,7840,7840,7840,0
20230616,113700,434747070,7840,7840,7840,7840,470
20230616,113600,431062270,7840,7840,7840,7840,0
20230616,113500,431062270,7840,7840,7840,7840,650
20230616,113400,425966270,7840,7830,7840,7830,51
20230616,113300,425566930,7830,7840,7840,7830,24
20230616,113200,425378870,7840,7840,7840,7840,0
20230616,113100,425378870,7840,7840,7840,7840,0
20230616,113000,425378870,7840,7830,7840,7830,10
20230616,112900,425300560,7830,7830,7830,7830,28
20230616,112800,425081320,7830,7830,7830,7830,1
20230616,112700,425073490,7840,7840,7840,7840,0
20230616,112600,425073490,7840,7840,7840,7840,0
20230616,112500,425073490,7840,7840,7840,7840,10
20230616,112400,424995090,7840,7800,7840,7800,260
20230616,112300,422957090,7800,7830,7840,7800,1425
20230616,112200,411832580,7820,7820,7820,7820,0
20230616,112100,411832580,7820,7820,7820,7820,0
20230616,112000,411832580,7820,7820,7820,7820,200
20230616,111900,410268580,7830,7830,7830,7830,1
20230616,111800,410260750,7820,7820,7820,7820,0
20230616,111700,410260750,7820,7820,7820,7820,100
20230616,111600,409478750,7820,7820,7820,7820,0
20230616,111500,409478750,7820,7820,7820,7820,100
20230616,111400,408696750,7820,7830,7830,7820,572
20230616,111300,404221310,7830,7830,7830,7830,0
20230616,111200,404221310,7830,7830,7830,7830,30
20230616,111100,403986410,7830,7830,7830,7830,123
20230616,111000,403023320,7830,7830,7830,7830,0
20230616,110900,403023320,7830,7830,7830,7830,0
20230616,110800,403023320,7830,7830,7830,7830,1
20230616,110700,403015490,7830,7830,7830,7830,50
20230616,110600,402623990,7850,7850,7850,7850,1
20230616,110500,402616140,7830,7830,7830,7830,0
20230616,110400,402616140,7830,7830,7830,7830,36
20230616,110300,402334260,7830,7840,7840,7830,704
20230616,110200,396821860,7840,7840,7840,7840,67
20230616,110100,396296580,7840,7840,7840,7840,0
20230616,110000,396296580,7840,7840,7840,7840,33
20230616,105900,396037860,7840,7840,7840,7840,887
20230616,105800,389083780,7850,7850,7850,7850,1
20230616,105700,389075930,7850,7840,7850,7840,50
20230616,105600,388683730,7860,7860,7860,7860,2
20230616,105500,388668010,7840,7850,7850,7840,624
20230616,105400,383772540,7850,7850,7850,7850,0
20230616,105300,383772540,7850,7850,7850,7850,10
20230616,105200,383694040,7840,7840,7850,7840,71
20230616,105100,383137390,7850,7850,7850,7850,20
20230616,105000,382980390,7840,7840,7840,7840,60
20230616,104900,382509990,7850,7850,7850,7850,55
20230616,104800,382078240,7860,7840,7860,7840,20
20230616,104700,381921280,7850,7840,7850,7840,104
20230616,104600,381105780,7850,7850,7850,7850,10
20230616,104500,381027280,7860,7840,7860,7840,731
20230616,104400,375296140,7840,7840,7840,7840,301
20230616,104300,372936300,7840,7840,7840,7840,43
20230616,104200,372599180,7840,7840,7840,7840,530
20230616,104100,368443980,7860,7860,7860,7860,0
20230616,104000,368443980,7860,7860,7860,7860,1
20230616,103900,368436120,7860,7860,7860,7860,0
20230616,103800,368436120,7860,7850,7860,7840,246
20230616,103700,366505260,7850,7860,7860,7850,123
20230616,103600,365539700,7860,7860,7860,7860,63
20230616,103500,365044520,7860,7860,7860,7860,0
20230616,103400,365044520,7860,7860,7860,7860,17
20230616,103300,364910900,7870,7870,7870,7870,12
20230616,103200,364816460,7870,7870,7870,7870,3
20230616,103100,364792850,7870,7870,7870,7870,0
20230616,103000,364792850,7870,7870,7870,7870,0
20230616,102900,364792850,7870,7870,7870,7870,138
20230616,102800,363706790,7850,7850,7850,7850,0
20230616,102700,363706790,7850,7850,7850,7850,0
20230616,102600,363706790,7850,7850,7850,7840,553
20230616,102500,359365950,7850,7850,7850,7850,25
20230616,102400,359169700,7850,7850,7850,7850,101
20230616,102300,358376850,7850,7870,7870,7850,17
20230616,102200,358243160,7870,7870,7870,7870,0
20230616,102100,358243160,7870,7870,7870,7870,14
20230616,102000,358132980,7870,7870,7870,7870,14
20230616,101900,358022800,7870,7870,7870,7870,51
20230616,101800,357621430,7840,7840,7840,7840,1
20230616,101700,357613590,7840,7840,7840,7840,0
20230616,101600,357613590,7840,7840,7840,7840,1550
20230616,101500,345461590,7840,7840,7840,7840,0
20230616,101400,345461590,7840,7840,7840,7840,10
20230616,101300,345383190,7840,7850,7850,7840,320
20230616,101200,342874240,7850,7860,7870,7850,53
20230616,101100,342457950,7860,7850,7860,7850,226
20230616,101000,340683590,7850,7850,7850,7850,0
20230616,100900,340683590,7850,7860,7860,7850,58
20230616,100800,340227790,7870,7870,7870,7870,1
20230616,100700,340219920,7840,7860,7870,7840,1253
20230616,100600,330383620,7870,7850,7870,7850,303
20230616,100500,328001050,7850,7860,7860,7850,150
20230616,100400,326823450,7860,7870,7870,7850,1022
20230616,100300,318794490,7870,7870,7870,7870,1
20230616,100200,318786620,7870,7870,7870,7870,0
20230616,100100,318786620,7870,7870,7870,7870,31
20230616,100000,318542650,7870,7850,7870,7850,110
20230616,095900,317678950,7850,7850,7850,7850,81
20230616,095800,317043100,7850,7870,7870,7850,728
20230616,095700,311323660,7880,7880,7880,7880,22
20230616,095600,311150300,7870,7870,7870,7870,0
20230616,095500,311150300,7870,7870,7870,7870,73
20230616,095400,310575790,7870,7890,7890,7870,479
20230616,095300,306798500,7890,7890,7890,7890,0
20230616,095200,306798500,7890,7890,7890,7890,125
20230616,095100,305812250,7890,7870,7890,7870,367
20230616,095000,302922960,7870,7860,7870,7860,18
20230616,094900,302781380,7860,7860,7870,7860,207
20230616,094800,301153540,7870,7870,7870,7870,520
20230616,094700,297061140,7870,7870,7870,7870,101
20230616,094600,296266270,7880,7870,7880,7870,11
20230616,094500,296179670,7850,7870,7870,7850,252
20230616,094400,294200430,7870,7870,7870,7870,15
20230616,094300,294082380,7870,7860,7870,7860,566
20230616,094200,289628360,7860,7860,7860,7860,49
20230616,094100,289243220,7840,7860,7860,7840,222
20230616,094000,287498840,7860,7820,7870,7820,7022
20230616,093900,232463540,7820,7810,7820,7800,138
20230616,093800,231385920,7810,7810,7830,7810,306
20230616,093700,228994190,7820,7840,7840,7810,25
20230616,093600,228798240,7820,7820,7820,7820,308
20230616,093500,226389680,7860,7870,7870,7860,25
20230616,093400,226193000,7870,7870,7870,7870,4
20230616,093300,226161520,7870,7850,7870,7850,115
20230616,093200,225258670,7830,7830,7830,7830,69
20230616,093100,224718400,7780,7810,7830,7780,677
20230616,093000,219439490,7790,7800,7800,7790,316
20230616,092900,216975600,7810,7800,7810,7800,69
20230616,092800,216437330,7800,7810,7810,7800,415
20230616,092700,213196430,7830,7800,7830,7800,455
20230616,092600,209643590,7800,7790,7800,7790,101
20230616,092500,208856790,7800,7810,7810,7800,624
20230616,092400,203988110,7830,7830,7830,7830,1
20230616,092300,203980280,7830,7820,7830,7800,1427
20230616,092200,192840510,7830,7860,7860,7830,2125
20230616,092100,176170980,7840,7840,7840,7840,200
20230616,092000,174602980,7860,7860,7860,7840,38
20230616,091900,174304700,7850,7840,7850,7840,280
20230616,091800,172107030,7840,7830,7840,7830,534
20230616,091700,167925380,7830,7850,7850,7830,141
20230616,091600,166821320,7860,7850,7870,7830,302
20230616,091500,164455890,7870,7880,7890,7870,626
20230616,091400,159524350,7870,7870,7870,7870,0
20230616,091300,159524350,7870,7880,7890,7870,216
20230616,091200,157820340,7880,7860,7880,7860,144
20230616,091100,156686960,7870,7830,7870,7820,3496
20230616,091000,129264970,7830,7830,7840,7820,1162
20230616,090900,120174370,7850,7830,7850,7830,299
20230616,090800,117833080,7820,7830,7830,7820,1299
20230616,090700,107669080,7830,7840,7850,7830,519
20230616,090600,103600120,7850,7850,7850,7830,6
20230616,090500,103553040,7850,7820,7850,7820,74
20230616,090400,102974330,7830,7810,7860,7810,382
20230616,090300,99982680,7810,7860,7860,7800,2937
20230616,090200,77022050,7860,7830,7870,7830,1533
20230616,090100,64979100,7830,7900,7930,7800,1161
20230616,090000,55861210,7900,7950,7960,7900,7042