KissMeData/043370/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,183100,946423870,10260,10260,10260,10260,1097
20230615,183000,946423870,10260,10260,10260,10260,0
20230615,182900,946423870,10260,10260,10260,10260,0
20230615,182800,946423870,10260,10260,10260,10260,0
20230615,182700,946423870,10260,10260,10260,10260,0
20230615,182600,946423870,10260,10260,10260,10260,0
20230615,182500,946423870,10260,10260,10260,10260,0
20230615,182400,946423870,10260,10260,10260,10260,0
20230615,182300,946423870,10260,10260,10260,10260,0
20230615,182200,946423870,10260,10260,10260,10260,0
20230615,182100,946423870,10260,10260,10260,10260,0
20230615,182000,946423870,10260,10260,10260,10260,0
20230615,181900,946423870,10260,10260,10260,10260,0
20230615,181800,946423870,10260,10260,10260,10260,0
20230615,181700,946423870,10260,10260,10260,10260,0
20230615,181600,946423870,10260,10260,10260,10260,0
20230615,181500,946423870,10260,10260,10260,10260,0
20230615,181400,946423870,10260,10260,10260,10260,0
20230615,181300,946423870,10260,10260,10260,10260,0
20230615,181200,946423870,10260,10260,10260,10260,0
20230615,181100,946423870,10260,10260,10260,10260,0
20230615,181000,946423870,10260,10260,10260,10260,0
20230615,180900,946423870,10260,10260,10260,10260,0
20230615,180800,946423870,10260,10260,10260,10260,0
20230615,180700,946423870,10260,10260,10260,10260,0
20230615,180600,946423870,10260,10260,10260,10260,0
20230615,180500,946423870,10260,10260,10260,10260,0
20230615,180400,946423870,10260,10260,10260,10260,0
20230615,180300,946423870,10260,10260,10260,10260,0
20230615,180200,946423870,10260,10260,10260,10260,0
20230615,180100,946423870,10260,10260,10260,10260,1097
20230615,180000,946423870,10260,10260,10260,10260,0
20230615,175900,946423870,10260,10260,10260,10260,0
20230615,175800,946423870,10260,10260,10260,10260,0
20230615,175700,946423870,10260,10260,10260,10260,0
20230615,175600,946423870,10260,10260,10260,10260,0
20230615,175500,946423870,10260,10260,10260,10260,0
20230615,175400,946423870,10260,10260,10260,10260,0
20230615,175300,946423870,10260,10260,10260,10260,0
20230615,175200,946423870,10260,10260,10260,10260,0
20230615,175100,946423870,10260,10260,10260,10260,0
20230615,175000,946423870,10260,10260,10260,10260,0
20230615,174900,946423870,10260,10260,10260,10260,0
20230615,174800,946423870,10260,10260,10260,10260,0
20230615,174700,946423870,10260,10260,10260,10260,0
20230615,174600,946423870,10260,10260,10260,10260,0
20230615,174500,946423870,10260,10260,10260,10260,0
20230615,174400,946423870,10260,10260,10260,10260,0
20230615,174300,946423870,10260,10260,10260,10260,0
20230615,174200,946423870,10260,10260,10260,10260,0
20230615,174100,946423870,10260,10260,10260,10260,0
20230615,174000,946423870,10260,10260,10260,10260,0
20230615,173900,946423870,10260,10260,10260,10260,0
20230615,173800,946423870,10260,10260,10260,10260,0
20230615,173700,946423870,10260,10260,10260,10260,0
20230615,173600,946423870,10260,10260,10260,10260,0
20230615,173500,946423870,10260,10260,10260,10260,0
20230615,173400,946423870,10260,10260,10260,10260,0
20230615,173300,946423870,10260,10260,10260,10260,0
20230615,173200,946423870,10260,10260,10260,10260,0
20230615,173100,946423870,10260,10260,10260,10260,1097
20230615,173000,946423870,10260,10260,10260,10260,0
20230615,172900,946423870,10260,10260,10260,10260,0
20230615,172800,946423870,10260,10260,10260,10260,0
20230615,172700,946423870,10260,10260,10260,10260,0
20230615,172600,946423870,10260,10260,10260,10260,0
20230615,172500,946423870,10260,10260,10260,10260,0
20230615,172400,946423870,10260,10260,10260,10260,0
20230615,172300,946423870,10260,10260,10260,10260,0
20230615,172200,946423870,10260,10260,10260,10260,0
20230615,172100,946423870,10260,10260,10260,10260,0
20230615,172000,946423870,10260,10260,10260,10260,0
20230615,171900,946423870,10260,10260,10260,10260,0
20230615,171800,946423870,10260,10260,10260,10260,0
20230615,171700,946423870,10260,10260,10260,10260,0
20230615,171600,946423870,10260,10260,10260,10260,0
20230615,171500,946423870,10260,10260,10260,10260,0
20230615,171400,946423870,10260,10260,10260,10260,0
20230615,171300,946423870,10260,10260,10260,10260,0
20230615,171200,946423870,10260,10260,10260,10260,0
20230615,171100,946423870,10260,10260,10260,10260,0
20230615,171000,946423870,10260,10260,10260,10260,0
20230615,170900,946423870,10260,10260,10260,10260,0
20230615,170800,946423870,10260,10260,10260,10260,0
20230615,170700,946423870,10260,10260,10260,10260,0
20230615,170600,946423870,10260,10260,10260,10260,0
20230615,170500,946423870,10260,10260,10260,10260,0
20230615,170400,946423870,10260,10260,10260,10260,0
20230615,170300,946423870,10260,10260,10260,10260,0
20230615,170200,946423870,10260,10260,10260,10260,0
20230615,170100,946423870,10260,10260,10260,10260,1097
20230615,170000,946423870,10260,10260,10260,10260,0
20230615,165900,946423870,10260,10260,10260,10260,0
20230615,165800,946423870,10260,10260,10260,10260,0
20230615,165700,946423870,10260,10260,10260,10260,0
20230615,165600,946423870,10260,10260,10260,10260,0
20230615,165500,946423870,10260,10260,10260,10260,0
20230615,165400,946423870,10260,10260,10260,10260,0
20230615,165300,946423870,10260,10260,10260,10260,0
20230615,165200,946423870,10260,10260,10260,10260,0
20230615,165100,946423870,10260,10260,10260,10260,0
20230615,165000,946423870,10260,10260,10260,10260,0
20230615,164900,946423870,10260,10260,10260,10260,0
20230615,164800,946423870,10260,10260,10260,10260,0
20230615,164700,946423870,10260,10260,10260,10260,0
20230615,164600,946423870,10260,10260,10260,10260,0
20230615,164500,946423870,10260,10260,10260,10260,0
20230615,164400,946423870,10260,10260,10260,10260,0
20230615,164300,946423870,10260,10260,10260,10260,0
20230615,164200,946423870,10260,10260,10260,10260,0
20230615,164100,946423870,10260,10260,10260,10260,0
20230615,164000,946423870,10260,10260,10260,10260,0
20230615,163900,946423870,10260,10260,10260,10260,0
20230615,163800,946423870,10260,10260,10260,10260,0
20230615,163700,946423870,10260,10260,10260,10260,0
20230615,163600,946423870,10260,10260,10260,10260,0
20230615,163500,946423870,10260,10260,10260,10260,0
20230615,163400,946423870,10260,10260,10260,10260,0
20230615,163300,946423870,10260,10260,10260,10260,0
20230615,163200,946423870,10260,10260,10260,10260,0
20230615,163100,946423870,10260,10260,10260,10260,1097
20230615,163000,946423870,10260,10260,10260,10260,0
20230615,162900,946423870,10260,10260,10260,10260,0
20230615,162800,946423870,10260,10260,10260,10260,0
20230615,162700,946423870,10260,10260,10260,10260,0
20230615,162600,946423870,10260,10260,10260,10260,0
20230615,162500,946423870,10260,10260,10260,10260,0
20230615,162400,946423870,10260,10260,10260,10260,0
20230615,162300,946423870,10260,10260,10260,10260,0
20230615,162200,946423870,10260,10260,10260,10260,0
20230615,162100,946423870,10260,10260,10260,10260,0
20230615,162000,946423870,10260,10260,10260,10260,0
20230615,161900,946423870,10260,10260,10260,10260,0
20230615,161800,946423870,10260,10260,10260,10260,0
20230615,161700,946423870,10260,10260,10260,10260,0
20230615,161600,946423870,10260,10260,10260,10260,0
20230615,161500,946423870,10260,10260,10260,10260,0
20230615,161400,946423870,10260,10260,10260,10260,0
20230615,161300,946423870,10260,10260,10260,10260,0
20230615,161200,946423870,10260,10260,10260,10260,0
20230615,161100,946423870,10260,10260,10260,10260,0
20230615,161000,946423870,10260,10260,10260,10260,0
20230615,160900,946423870,10260,10260,10260,10260,0
20230615,160800,946423870,10260,10260,10260,10260,0
20230615,160700,946423870,10260,10260,10260,10260,0
20230615,160600,946423870,10260,10260,10260,10260,0
20230615,160500,946423870,10260,10260,10260,10260,0
20230615,160400,946423870,10260,10260,10260,10260,0
20230615,160300,946423870,10260,10260,10260,10260,0
20230615,160200,946423870,10260,10260,10260,10260,0
20230615,160100,946423870,10260,10260,10260,10260,1097
20230615,160000,946423870,10260,10260,10260,10260,0
20230615,155900,946423870,10260,10260,10260,10260,0
20230615,155800,946423870,10260,10260,10260,10260,0
20230615,155700,946423870,10260,10260,10260,10260,0
20230615,155600,946423870,10260,10260,10260,10260,0
20230615,155500,946423870,10260,10260,10260,10260,0
20230615,155400,946423870,10260,10260,10260,10260,0
20230615,155300,946423870,10260,10260,10260,10260,0
20230615,155200,946423870,10260,10260,10260,10260,0
20230615,155100,946423870,10260,10260,10260,10260,0
20230615,155000,946423870,10260,10260,10260,10260,0
20230615,154900,946423870,10260,10260,10260,10260,0
20230615,154800,946423870,10260,10260,10260,10260,0
20230615,154700,946423870,10260,10260,10260,10260,0
20230615,154600,946423870,10260,10260,10260,10260,0
20230615,154500,946423870,10260,10260,10260,10260,0
20230615,154400,946423870,10260,10260,10260,10260,0
20230615,154300,946423870,10260,10260,10260,10260,0
20230615,154200,946423870,10260,10260,10260,10260,0
20230615,154100,946423870,10260,10260,10260,10260,0
20230615,154000,946423870,10260,10260,10260,10260,0
20230615,153900,946423870,10260,10260,10260,10260,0
20230615,153800,946423870,10260,10260,10260,10260,0
20230615,153700,946423870,10260,10260,10260,10260,0
20230615,153600,946423870,10260,10260,10260,10260,0
20230615,153500,946423870,10260,10260,10260,10260,0
20230615,153400,946423870,10260,10260,10260,10260,0
20230615,153300,946423870,10260,10260,10260,10260,0
20230615,153200,946423870,10260,10260,10260,10260,0
20230615,153100,946423870,10260,10260,10260,10260,1097
20230615,153000,946423870,10260,10260,10260,10260,1097
20230615,152900,935168650,10270,10270,10270,10270,0
20230615,152800,935168650,10270,10270,10270,10270,0
20230615,152700,935168650,10270,10270,10270,10270,0
20230615,152600,935168650,10270,10270,10270,10270,0
20230615,152500,935168650,10270,10270,10270,10270,0
20230615,152400,935168650,10270,10270,10270,10270,0
20230615,152300,935168650,10270,10270,10270,10270,0
20230615,152200,935168650,10270,10270,10270,10270,0
20230615,152100,935168650,10270,10270,10270,10270,0
20230615,152000,935168650,10270,10270,10270,10270,0
20230615,151900,935168650,10270,10270,10280,10260,200
20230615,151800,933114280,10260,10260,10270,10260,77
20230615,151700,932323700,10270,10260,10270,10260,191
20230615,151600,930362710,10260,10260,10260,10260,43
20230615,151500,929921530,10270,10250,10270,10250,350
20230615,151400,926333960,10250,10250,10250,10250,0
20230615,151300,926333960,10250,10250,10250,10240,194
20230615,151200,924345890,10250,10230,10250,10230,49
20230615,151100,923844380,10240,10240,10240,10240,176
20230615,151000,922042140,10250,10250,10250,10250,97
20230615,150900,921047890,10250,10250,10260,10250,158
20230615,150800,919428380,10260,10240,10260,10240,371
20230615,150700,915629160,10240,10240,10240,10230,82
20230615,150600,914790230,10230,10220,10230,10220,106
20230615,150500,913705920,10230,10230,10230,10230,149
20230615,150400,912181650,10240,10240,10240,10230,137
20230615,150300,910779030,10230,10220,10230,10220,314
20230615,150200,907567650,10230,10230,10230,10230,4
20230615,150100,907526730,10220,10230,10230,10220,88
20230615,150000,906627100,10230,10190,10230,10190,503
20230615,145900,901489950,10200,10210,10210,10200,286
20230615,145800,898572250,10210,10200,10210,10200,655
20230615,145700,891890220,10200,10200,10200,10200,26
20230615,145600,891625020,10210,10200,10210,10200,372
20230615,145500,887827460,10200,10200,10200,10200,162
20230615,145400,886175060,10200,10210,10210,10190,542
20230615,145300,880645320,10210,10210,10210,10210,43
20230615,145200,880206290,10210,10210,10210,10210,85
20230615,145100,879338440,10220,10220,10220,10220,125
20230615,145000,878060940,10240,10240,10240,10240,1
20230615,144900,878050700,10220,10220,10230,10220,339
20230615,144800,874583180,10210,10200,10210,10200,231
20230615,144700,872226970,10200,10220,10220,10200,2605
20230615,144600,845650270,10220,10220,10220,10220,40
20230615,144500,845241470,10200,10210,10210,10200,1115
20230615,144400,833867920,10210,10200,10210,10200,64
20230615,144300,833214740,10180,10200,10210,10180,422
20230615,144200,828911020,10210,10210,10210,10210,15
20230615,144100,828757870,10210,10210,10220,10190,157
20230615,144000,827155990,10200,10250,10250,10180,222
20230615,143900,824883030,10260,10250,10280,10250,212
20230615,143800,822707580,10270,10200,10270,10200,624
20230615,143700,816324510,10180,10220,10220,10170,1322
20230615,143600,802854950,10210,10210,10220,10210,112
20230615,143500,801711320,10220,10220,10220,10220,260
20230615,143400,799054120,10220,10220,10220,10210,170
20230615,143300,797316730,10220,10220,10220,10220,108
20230615,143200,796212970,10220,10240,10240,10220,149
20230615,143100,794688700,10240,10230,10240,10230,314
20230615,143000,791473960,10240,10240,10240,10240,16
20230615,142900,791310120,10240,10240,10240,10230,131
20230615,142800,789969340,10240,10260,10260,10230,3655
20230615,142700,752535350,10270,10260,10270,10260,68
20230615,142600,751837420,10260,10260,10260,10260,70
20230615,142500,751119220,10260,10270,10270,10260,83
20230615,142400,750267570,10260,10260,10260,10260,43
20230615,142300,749826390,10280,10260,10280,10260,44
20230615,142200,749374930,10260,10260,10260,10260,38
20230615,142100,748985050,10250,10260,10260,10250,58
20230615,142000,748390400,10260,10260,10260,10250,69
20230615,141900,747682630,10270,10270,10270,10270,42
20230615,141800,747251290,10270,10270,10270,10270,28
20230615,141700,746963730,10270,10260,10270,10260,75
20230615,141600,746193740,10250,10260,10260,10250,221
20230615,141500,743926460,10260,10260,10260,10260,75
20230615,141400,743156960,10260,10260,10270,10260,26
20230615,141300,742890000,10270,10270,10270,10270,26
20230615,141200,742622980,10270,10270,10290,10270,81
20230615,141100,741791090,10260,10250,10260,10250,50
20230615,141000,741278520,10250,10260,10260,10250,57
20230615,140900,740694070,10250,10250,10250,10250,26
20230615,140800,740427570,10250,10250,10250,10250,75
20230615,140700,739658820,10250,10250,10250,10250,81
20230615,140600,738828570,10260,10260,10260,10260,5
20230615,140500,738777270,10260,10260,10300,10250,126
20230615,140400,737484080,10300,10260,10300,10250,81
20230615,140300,736653280,10300,10260,10300,10250,118
20230615,140200,735442900,10300,10250,10300,10250,19
20230615,140100,735248080,10240,10250,10300,10240,135
20230615,140000,733864960,10250,10230,10250,10230,32
20230615,135900,733537480,10240,10240,10240,10240,80
20230615,135800,732718280,10240,10240,10240,10240,17
20230615,135700,732544200,10240,10240,10240,10240,85
20230615,135600,731673800,10240,10240,10240,10240,26
20230615,135500,731407560,10240,10240,10240,10240,42
20230615,135400,730977480,10240,10240,10240,10240,54
20230615,135300,730424520,10230,10230,10230,10230,43
20230615,135200,729984630,10220,10230,10230,10220,42
20230615,135100,729555230,10220,10260,10260,10210,637
20230615,135000,723042080,10270,10270,10270,10260,37
20230615,134900,722662100,10280,10280,10280,10280,39
20230615,134800,722261180,10260,10260,10260,10250,82
20230615,134700,721420120,10290,10250,10290,10250,29
20230615,134600,721122660,10280,10290,10290,10280,46
20230615,134500,720649530,10290,10270,10310,10270,506
20230615,134400,715434310,10240,10250,10250,10240,144
20230615,134300,713959150,10250,10270,10270,10250,17
20230615,134200,713784600,10270,10270,10270,10270,71
20230615,134100,713055430,10270,10270,10270,10270,43
20230615,134000,712613820,10270,10270,10270,10270,70
20230615,133900,711894920,10270,10270,10270,10270,18
20230615,133800,711710060,10260,10270,10270,10260,65
20230615,133700,711042930,10260,10260,10270,10260,78
20230615,133600,710242320,10260,10260,10260,10250,185
20230615,133500,708344330,10270,10260,10270,10260,28
20230615,133400,708056940,10260,10260,10260,10260,26
20230615,133300,707790180,10260,10270,10270,10260,82
20230615,133200,706948470,10270,10270,10270,10270,43
20230615,133100,706506860,10280,10280,10280,10280,39
20230615,133000,706105940,10270,10290,10290,10270,29
20230615,132900,705808050,10280,10280,10280,10280,77
20230615,132800,705016490,10290,10290,10290,10290,34
20230615,132700,704666630,10290,10280,10290,10280,65
20230615,132600,703998070,10280,10280,10280,10280,65
20230615,132500,703329870,10270,10270,10270,10270,96
20230615,132400,702343950,10270,10270,10270,10260,55
20230615,132300,701779360,10260,10260,10260,10260,17
20230615,132200,701604940,10260,10260,10260,10260,78
20230615,132100,700804660,10260,10260,10260,10260,26
20230615,132000,700537900,10260,10260,10330,10260,64
20230615,131900,699881100,10330,10260,10330,10260,32
20230615,131800,699552050,10250,10250,10260,10250,79
20230615,131700,698741910,10250,10260,10260,10250,64
20230615,131600,698085840,10260,10280,10280,10220,338
20230615,131500,694616990,10280,10280,10290,10280,260
20230615,131400,691943190,10280,10310,10310,10280,288
20230615,131300,688975810,10310,10320,10320,10310,151
20230615,131200,687417770,10320,10340,10340,10320,48
20230615,131100,686922310,10320,10340,10340,10320,143
20230615,131000,685444400,10340,10350,10350,10340,206
20230615,130900,683312340,10350,10350,10350,10350,61
20230615,130800,682680990,10360,10370,10370,10360,316
20230615,130700,679406730,10370,10370,10370,10370,205
20230615,130600,677280880,10370,10370,10370,10370,42
20230615,130500,676845340,10370,10370,10370,10370,261
20230615,130400,674138770,10390,10390,10390,10390,55
20230615,130300,673567320,10390,10390,10390,10390,33
20230615,130200,673224450,10390,10390,10390,10390,104
20230615,130100,672143890,10400,10400,10400,10400,0
20230615,130000,672143890,10400,10390,10400,10390,104
20230615,125900,671063290,10390,10390,10390,10390,160
20230615,125800,669400890,10400,10400,10400,10400,0
20230615,125700,669400890,10400,10390,10400,10390,394
20230615,125600,665305030,10360,10360,10360,10360,0
20230615,125500,665305030,10360,10360,10360,10360,0
20230615,125400,665305030,10360,10360,10360,10360,0
20230615,125300,665305030,10360,10370,10370,10360,201
20230615,125200,663220670,10360,10360,10360,10360,0
20230615,125100,663220670,10360,10360,10360,10360,0
20230615,125000,663220670,10360,10360,10360,10360,0
20230615,124900,663220670,10360,10360,10360,10360,0
20230615,124800,663220670,10360,10360,10360,10360,0
20230615,124700,663220670,10360,10360,10360,10360,200
20230615,124600,661148670,10380,10380,10380,10380,0
20230615,124500,661148670,10380,10380,10390,10380,34
20230615,124400,660795530,10390,10380,10390,10380,93
20230615,124300,659829870,10380,10380,10380,10380,0
20230615,124200,659829870,10380,10380,10380,10380,32
20230615,124100,659497710,10380,10380,10380,10380,0
20230615,124000,659497710,10380,10380,10380,10380,1
20230615,123900,659487330,10360,10360,10360,10360,0
20230615,123800,659487330,10360,10360,10360,10360,1
20230615,123700,659476970,10340,10340,10340,10340,0
20230615,123600,659476970,10340,10340,10340,10340,0
20230615,123500,659476970,10340,10360,10360,10320,501
20230615,123400,654296280,10380,10360,10390,10360,1388
20230615,123300,639901330,10350,10350,10350,10350,0
20230615,123200,639901330,10350,10350,10350,10350,10
20230615,123100,639797830,10350,10360,10360,10350,55
20230615,123000,639228390,10370,10350,10370,10350,34
20230615,122900,638876470,10370,10340,10370,10340,70
20230615,122800,638152000,10340,10320,10340,10320,2
20230615,122700,638131340,10330,10310,10340,10310,1084
20230615,122600,626931040,10300,10300,10300,10300,28
20230615,122500,626642640,10300,10290,10300,10290,9
20230615,122400,626549950,10300,10300,10300,10300,0
20230615,122300,626549950,10300,10290,10300,10290,44
20230615,122200,626096760,10300,10300,10300,10300,8
20230615,122100,626014360,10300,10300,10300,10290,20
20230615,122000,625808460,10300,10300,10300,10290,209
20230615,121900,623655820,10300,10300,10300,10300,89
20230615,121800,622739120,10310,10310,10310,10310,0
20230615,121700,622739120,10310,10310,10310,10310,0
20230615,121600,622739120,10310,10310,10310,10310,0
20230615,121500,622739120,10310,10310,10310,10310,0
20230615,121400,622739120,10310,10310,10310,10310,138
20230615,121300,621316340,10300,10300,10300,10300,136
20230615,121200,619915540,10300,10300,10300,10300,71
20230615,121100,619184240,10310,10310,10320,10310,73
20230615,121000,618431530,10310,10310,10310,10310,1
20230615,120900,618421220,10310,10310,10310,10310,71
20230615,120800,617689210,10310,10310,10310,10310,0
20230615,120700,617689210,10310,10300,10310,10300,251
20230615,120600,615103900,10320,10350,10350,10320,36
20230615,120500,614732010,10320,10320,10380,10300,103
20230615,120400,613667110,10390,10310,10390,10310,964
20230615,120300,603654620,10390,10390,10390,10390,0
20230615,120200,603654620,10390,10280,10390,10280,891
20230615,120100,594446380,10280,10250,10280,10250,20
20230615,120000,594241180,10240,10230,10240,10230,70
20230615,115900,593525030,10230,10210,10250,10210,59
20230615,115800,592921610,10220,10220,10230,10210,125
20230615,115700,591645290,10230,10210,10230,10200,599
20230615,115600,585520390,10190,10190,10190,10170,321
20230615,115500,582249960,10200,10170,10200,10170,386
20230615,115400,578318040,10160,10130,10170,10130,276
20230615,115300,575513570,10130,10150,10150,10100,514
20230615,115200,570314330,10140,10140,10150,10140,95
20230615,115100,569350860,10140,10140,10150,10130,94
20230615,115000,568397680,10150,10140,10150,10140,99
20230615,114900,567392970,10140,10140,10150,10130,1985
20230615,114800,547266290,10140,10150,10150,10130,57
20230615,114700,546688390,10150,10140,10150,10140,128
20230615,114600,545390360,10140,10090,10180,10090,364
20230615,114500,541694070,10100,10160,10180,10100,888
20230615,114400,532703900,10140,10140,10140,10130,114
20230615,114300,531548030,10150,10150,10170,10140,246
20230615,114200,529050390,10150,10150,10150,10150,8
20230615,114100,528969190,10150,10150,10160,10150,148
20230615,114000,527465730,10150,10150,10150,10140,16
20230615,113900,527303350,10140,10140,10150,10140,26
20230615,113800,527039590,10140,10140,10150,10140,40
20230615,113700,526633980,10140,10140,10140,10130,35
20230615,113600,526279170,10120,10130,10130,10120,18
20230615,113500,526096910,10120,10140,10140,10110,724
20230615,113400,518769620,10140,10130,10140,10110,651
20230615,113300,512173780,10130,10130,10130,10130,156
20230615,113200,510593500,10130,10130,10130,10130,22
20230615,113100,510370640,10130,10140,10150,10130,144
20230615,113000,508910450,10140,10140,10140,10140,183
20230615,112900,507054830,10150,10150,10150,10150,150
20230615,112800,505532330,10150,10150,10150,10150,13
20230615,112700,505400380,10150,10150,10150,10150,14
20230615,112600,505258280,10150,10150,10190,10140,116
20230615,112500,504080830,10150,10150,10150,10150,15
20230615,112400,503928580,10150,10160,10170,10150,111
20230615,112300,502800830,10170,10140,10170,10140,53
20230615,112200,502262720,10150,10130,10150,10130,214
20230615,112100,500094790,10140,10130,10170,10080,2153
20230615,112000,478342040,10140,10120,10140,10120,23
20230615,111900,478109040,10120,10110,10130,10110,216
20230615,111800,475923330,10110,10110,10120,10110,302
20230615,111700,472869470,10110,10120,10120,10110,45
20230615,111600,472414500,10120,10110,10120,10110,124
20230615,111500,471160850,10110,10110,10120,10110,150
20230615,111400,469643050,10120,10120,10120,10120,171
20230615,111300,467912530,10130,10130,10130,10120,76
20230615,111200,467142880,10130,10150,10160,10120,785
20230615,111100,459194970,10160,10170,10170,10160,682
20230615,111000,452264160,10170,10170,10180,10160,363
20230615,110900,448574480,10170,10170,10170,10170,499
20230615,110800,443499650,10170,10170,10170,10170,469
20230615,110700,438729920,10170,10170,10170,10170,19
20230615,110600,438536690,10170,10160,10170,10160,83
20230615,110500,437692690,10160,10160,10160,10160,52
20230615,110400,437164370,10160,10160,10170,10160,123
20230615,110300,435913710,10160,10160,10160,10160,21
20230615,110200,435700350,10160,10160,10160,10160,19
20230615,110100,435507310,10170,10140,10180,10130,84
20230615,110000,434655320,10150,10120,10190,10120,794
20230615,105900,426599200,10120,10150,10150,10120,660
20230615,105800,419912850,10150,10150,10150,10150,64
20230615,105700,419263250,10150,10170,10170,10130,447
20230615,105600,414725960,10140,10190,10200,10140,2573
20230615,105500,388570420,10190,10190,10190,10190,13
20230615,105400,388437950,10190,10180,10190,10180,508
20230615,105300,383266450,10180,10180,10180,10170,506
20230615,105200,378115480,10200,10190,10200,10170,1365
20230615,105100,364224490,10190,10210,10230,10190,602
20230615,105000,358083760,10210,10230,10230,10210,469
20230615,104900,353288800,10230,10230,10230,10230,325
20230615,104800,349964050,10230,10230,10250,10230,20
20230615,104700,349759330,10230,10230,10230,10230,620
20230615,104600,343416730,10230,10230,10230,10230,34
20230615,104500,343068910,10230,10230,10240,10230,216
20230615,104400,340859210,10230,10240,10240,10230,29
20230615,104300,340562320,10240,10240,10240,10230,65
20230615,104200,339897020,10240,10250,10250,10240,1017
20230615,104100,329473280,10250,10260,10260,10250,199
20230615,104000,327431680,10260,10260,10260,10260,226
20230615,103900,325112920,10260,10260,10270,10250,780
20230615,103800,317110030,10260,10260,10270,10260,27
20230615,103700,316832960,10260,10270,10270,10260,1038
20230615,103600,306180720,10270,10270,10280,10270,542
20230615,103500,300614370,10280,10270,10280,10270,40
20230615,103400,300203460,10270,10270,10270,10270,24
20230615,103300,299956980,10270,10280,10280,10270,728
20230615,103200,292476970,10280,10280,10280,10280,57
20230615,103100,291891010,10280,10280,10290,10280,801
20230615,103000,283656520,10280,10280,10290,10280,49
20230615,102900,283152680,10280,10280,10280,10280,46
20230615,102800,282679800,10280,10280,10290,10280,411
20230615,102700,278454220,10280,10280,10280,10280,105
20230615,102600,277374820,10280,10280,10280,10280,19
20230615,102500,277179500,10280,10300,10300,10270,1803
20230615,102400,258629710,10300,10310,10310,10300,290
20230615,102300,255639910,10310,10310,10310,10310,25
20230615,102200,255382160,10310,10320,10320,10310,372
20230615,102100,251546810,10310,10320,10320,10310,43
20230615,102000,251103100,10320,10320,10330,10310,447
20230615,101900,246490170,10320,10330,10330,10320,141
20230615,101800,245033720,10330,10340,10340,10320,1832
20230615,101700,226098200,10350,10350,10350,10340,34
20230615,101600,225746490,10340,10340,10340,10340,23
20230615,101500,225508670,10350,10340,10350,10340,31
20230615,101400,225188030,10340,10340,10340,10340,18
20230615,101300,225001910,10340,10340,10350,10340,28
20230615,101200,224712350,10350,10350,10350,10340,729
20230615,101100,217167320,10350,10330,10350,10330,15
20230615,101000,217012230,10330,10350,10350,10330,1792
20230615,100900,198471500,10350,10350,10350,10350,21
20230615,100800,198254150,10350,10350,10350,10350,11
20230615,100700,198140300,10350,10350,10360,10350,50
20230615,100600,197622510,10350,10350,10350,10350,32
20230615,100500,197291310,10350,10350,10350,10350,20
20230615,100400,197084310,10350,10340,10350,10340,31
20230615,100300,196763670,10340,10350,10350,10340,495
20230615,100200,191640580,10350,10360,10360,10350,756
20230615,100100,183813310,10360,10360,10360,10350,32
20230615,100000,183481970,10360,10350,10360,10350,247
20230615,095900,180923180,10350,10350,10350,10350,50
20230615,095800,180405680,10350,10350,10350,10350,156
20230615,095700,178791080,10350,10360,10360,10350,580
20230615,095600,172783400,10370,10360,10370,10360,130
20230615,095500,171436500,10370,10370,10380,10370,121
20230615,095400,170181030,10370,10350,10380,10350,138
20230615,095300,168749990,10380,10380,10380,10370,568
20230615,095200,162859740,10380,10370,10380,10370,46
20230615,095100,162382570,10370,10370,10420,10360,465
20230615,095000,157561730,10420,10360,10420,10360,63
20230615,094900,156908840,10360,10360,10370,10360,12
20230615,094800,156784510,10360,10360,10420,10350,46
20230615,094700,156307790,10360,10360,10360,10360,49
20230615,094600,155800150,10360,10370,10420,10360,456
20230615,094500,151072640,10370,10360,10370,10360,261
20230615,094400,148366300,10360,10370,10380,10360,305
20230615,094300,145205880,10380,10380,10390,10380,92
20230615,094200,144250910,10380,10380,10410,10380,94
20230615,094100,143272740,10380,10380,10410,10380,82
20230615,094000,142421150,10380,10350,10400,10350,52
20230615,093900,141881740,10350,10360,10410,10350,318
20230615,093800,138578620,10350,10370,10370,10340,2044
20230615,093700,117420240,10370,10410,10410,10370,230
20230615,093600,115033520,10400,10400,10410,10380,89
20230615,093500,114107870,10390,10390,10390,10390,17
20230615,093400,113931240,10390,10370,10390,10370,168
20230615,093300,112186600,10370,10370,10380,10370,77
20230615,093200,111388100,10370,10380,10380,10370,67
20230615,093100,110692710,10370,10350,10370,10340,744
20230615,093000,102992070,10350,10360,10360,10340,245
20230615,092900,100456950,10370,10350,10370,10340,933
20230615,092800,90797230,10350,10350,10360,10350,21
20230615,092700,90579870,10350,10360,10360,10350,680
20230615,092600,83540110,10370,10370,10380,10350,41
20230615,092500,83115000,10360,10350,10360,10350,38
20230615,092400,82721640,10350,10360,10370,10350,259
20230615,092300,80040170,10360,10360,10370,10360,31
20230615,092200,79718990,10350,10350,10360,10350,131
20230615,092100,78362470,10350,10380,10380,10350,369
20230615,092000,74532630,10410,10400,10410,10350,2191
20230615,091900,51793420,10400,10410,10420,10400,44
20230615,091800,51335460,10410,10430,10440,10410,127
20230615,091700,50010120,10430,10400,10430,10400,33
20230615,091600,49666270,10400,10390,10410,10390,33
20230615,091500,49323200,10390,10390,10400,10390,13
20230615,091400,49188120,10390,10380,10400,10380,34
20230615,091300,48834920,10380,10390,10400,10380,16
20230615,091200,48668670,10390,10380,10390,10380,77
20230615,091100,47869370,10390,10380,10390,10380,804
20230615,091000,39523730,10380,10390,10390,10380,225
20230615,090900,37188030,10390,10390,10400,10380,47
20230615,090800,36699770,10400,10370,10400,10370,8
20230615,090700,36616680,10370,10380,10420,10370,258
20230615,090600,33938420,10390,10380,10400,10380,16
20230615,090500,33772220,10380,10370,10410,10370,61
20230615,090400,33138500,10370,10390,10430,10370,82
20230615,090300,32283880,10390,10410,10410,10370,1114
20230615,090200,20698850,10410,10410,10420,10410,11
20230615,090100,20584330,10400,10400,10460,10400,689
20230615,090000,13418090,10400,10410,10460,10400,1289