KissMeData/086040/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,203000,573182630,7440,7440,7440,7440,1056
20230615,202900,573182630,7440,7440,7440,7440,0
20230615,202800,573182630,7440,7440,7440,7440,0
20230615,202700,573182630,7440,7440,7440,7440,0
20230615,202600,573182630,7440,7440,7440,7440,0
20230615,202500,573182630,7440,7440,7440,7440,0
20230615,202400,573182630,7440,7440,7440,7440,0
20230615,202300,573182630,7440,7440,7440,7440,0
20230615,202200,573182630,7440,7440,7440,7440,0
20230615,202100,573182630,7440,7440,7440,7440,0
20230615,202000,573182630,7440,7440,7440,7440,0
20230615,201900,573182630,7440,7440,7440,7440,0
20230615,201800,573182630,7440,7440,7440,7440,0
20230615,201700,573182630,7440,7440,7440,7440,0
20230615,201600,573182630,7440,7440,7440,7440,0
20230615,201500,573182630,7440,7440,7440,7440,0
20230615,201400,573182630,7440,7440,7440,7440,0
20230615,201300,573182630,7440,7440,7440,7440,0
20230615,201200,573182630,7440,7440,7440,7440,0
20230615,201100,573182630,7440,7440,7440,7440,0
20230615,201000,573182630,7440,7440,7440,7440,0
20230615,200900,573182630,7440,7440,7440,7440,0
20230615,200800,573182630,7440,7440,7440,7440,0
20230615,200700,573182630,7440,7440,7440,7440,0
20230615,200600,573182630,7440,7440,7440,7440,0
20230615,200500,573182630,7440,7440,7440,7440,0
20230615,200400,573182630,7440,7440,7440,7440,0
20230615,200300,573182630,7440,7440,7440,7440,0
20230615,200200,573182630,7440,7440,7440,7440,0
20230615,200100,573182630,7440,7440,7440,7440,0
20230615,200000,573182630,7440,7440,7440,7440,1056
20230615,195900,573182630,7440,7440,7440,7440,0
20230615,195800,573182630,7440,7440,7440,7440,0
20230615,195700,573182630,7440,7440,7440,7440,0
20230615,195600,573182630,7440,7440,7440,7440,0
20230615,195500,573182630,7440,7440,7440,7440,0
20230615,195400,573182630,7440,7440,7440,7440,0
20230615,195300,573182630,7440,7440,7440,7440,0
20230615,195200,573182630,7440,7440,7440,7440,0
20230615,195100,573182630,7440,7440,7440,7440,0
20230615,195000,573182630,7440,7440,7440,7440,0
20230615,194900,573182630,7440,7440,7440,7440,0
20230615,194800,573182630,7440,7440,7440,7440,0
20230615,194700,573182630,7440,7440,7440,7440,0
20230615,194600,573182630,7440,7440,7440,7440,0
20230615,194500,573182630,7440,7440,7440,7440,0
20230615,194400,573182630,7440,7440,7440,7440,0
20230615,194300,573182630,7440,7440,7440,7440,0
20230615,194200,573182630,7440,7440,7440,7440,0
20230615,194100,573182630,7440,7440,7440,7440,0
20230615,194000,573182630,7440,7440,7440,7440,0
20230615,193900,573182630,7440,7440,7440,7440,0
20230615,193800,573182630,7440,7440,7440,7440,0
20230615,193700,573182630,7440,7440,7440,7440,0
20230615,193600,573182630,7440,7440,7440,7440,0
20230615,193500,573182630,7440,7440,7440,7440,0
20230615,193400,573182630,7440,7440,7440,7440,0
20230615,193300,573182630,7440,7440,7440,7440,0
20230615,193200,573182630,7440,7440,7440,7440,0
20230615,193100,573182630,7440,7440,7440,7440,0
20230615,193000,573182630,7440,7440,7440,7440,1056
20230615,192900,573182630,7440,7440,7440,7440,0
20230615,192800,573182630,7440,7440,7440,7440,0
20230615,192700,573182630,7440,7440,7440,7440,0
20230615,192600,573182630,7440,7440,7440,7440,0
20230615,192500,573182630,7440,7440,7440,7440,0
20230615,192400,573182630,7440,7440,7440,7440,0
20230615,192300,573182630,7440,7440,7440,7440,0
20230615,192200,573182630,7440,7440,7440,7440,0
20230615,192100,573182630,7440,7440,7440,7440,0
20230615,192000,573182630,7440,7440,7440,7440,0
20230615,191900,573182630,7440,7440,7440,7440,0
20230615,191800,573182630,7440,7440,7440,7440,0
20230615,191700,573182630,7440,7440,7440,7440,0
20230615,191600,573182630,7440,7440,7440,7440,0
20230615,191500,573182630,7440,7440,7440,7440,0
20230615,191400,573182630,7440,7440,7440,7440,0
20230615,191300,573182630,7440,7440,7440,7440,0
20230615,191200,573182630,7440,7440,7440,7440,0
20230615,191100,573182630,7440,7440,7440,7440,0
20230615,191000,573182630,7440,7440,7440,7440,0
20230615,190900,573182630,7440,7440,7440,7440,0
20230615,190800,573182630,7440,7440,7440,7440,0
20230615,190700,573182630,7440,7440,7440,7440,0
20230615,190600,573182630,7440,7440,7440,7440,0
20230615,190500,573182630,7440,7440,7440,7440,0
20230615,190400,573182630,7440,7440,7440,7440,0
20230615,190300,573182630,7440,7440,7440,7440,0
20230615,190200,573182630,7440,7440,7440,7440,0
20230615,190100,573182630,7440,7440,7440,7440,0
20230615,190000,573182630,7440,7440,7440,7440,1056
20230615,185900,573182630,7440,7440,7440,7440,0
20230615,185800,573182630,7440,7440,7440,7440,0
20230615,185700,573182630,7440,7440,7440,7440,0
20230615,185600,573182630,7440,7440,7440,7440,0
20230615,185500,573182630,7440,7440,7440,7440,0
20230615,185400,573182630,7440,7440,7440,7440,0
20230615,185300,573182630,7440,7440,7440,7440,0
20230615,185200,573182630,7440,7440,7440,7440,0
20230615,185100,573182630,7440,7440,7440,7440,0
20230615,185000,573182630,7440,7440,7440,7440,0
20230615,184900,573182630,7440,7440,7440,7440,0
20230615,184800,573182630,7440,7440,7440,7440,0
20230615,184700,573182630,7440,7440,7440,7440,0
20230615,184600,573182630,7440,7440,7440,7440,0
20230615,184500,573182630,7440,7440,7440,7440,0
20230615,184400,573182630,7440,7440,7440,7440,0
20230615,184300,573182630,7440,7440,7440,7440,0
20230615,184200,573182630,7440,7440,7440,7440,0
20230615,184100,573182630,7440,7440,7440,7440,0
20230615,184000,573182630,7440,7440,7440,7440,0
20230615,183900,573182630,7440,7440,7440,7440,0
20230615,183800,573182630,7440,7440,7440,7440,0
20230615,183700,573182630,7440,7440,7440,7440,0
20230615,183600,573182630,7440,7440,7440,7440,0
20230615,183500,573182630,7440,7440,7440,7440,0
20230615,183400,573182630,7440,7440,7440,7440,0
20230615,183300,573182630,7440,7440,7440,7440,0
20230615,183200,573182630,7440,7440,7440,7440,0
20230615,183100,573182630,7440,7440,7440,7440,0
20230615,183000,573182630,7440,7440,7440,7440,1056
20230615,182900,573182630,7440,7440,7440,7440,0
20230615,182800,573182630,7440,7440,7440,7440,0
20230615,182700,573182630,7440,7440,7440,7440,0
20230615,182600,573182630,7440,7440,7440,7440,0
20230615,182500,573182630,7440,7440,7440,7440,0
20230615,182400,573182630,7440,7440,7440,7440,0
20230615,182300,573182630,7440,7440,7440,7440,0
20230615,182200,573182630,7440,7440,7440,7440,0
20230615,182100,573182630,7440,7440,7440,7440,0
20230615,182000,573182630,7440,7440,7440,7440,0
20230615,181900,573182630,7440,7440,7440,7440,0
20230615,181800,573182630,7440,7440,7440,7440,0
20230615,181700,573182630,7440,7440,7440,7440,0
20230615,181600,573182630,7440,7440,7440,7440,0
20230615,181500,573182630,7440,7440,7440,7440,0
20230615,181400,573182630,7440,7440,7440,7440,0
20230615,181300,573182630,7440,7440,7440,7440,0
20230615,181200,573182630,7440,7440,7440,7440,0
20230615,181100,573182630,7440,7440,7440,7440,0
20230615,181000,573182630,7440,7440,7440,7440,0
20230615,180900,573182630,7440,7440,7440,7440,0
20230615,180800,573182630,7440,7440,7440,7440,0
20230615,180700,573182630,7440,7440,7440,7440,0
20230615,180600,573182630,7440,7440,7440,7440,0
20230615,180500,573182630,7440,7440,7440,7440,0
20230615,180400,573182630,7440,7440,7440,7440,0
20230615,180300,573182630,7440,7440,7440,7440,0
20230615,180200,573182630,7440,7440,7440,7440,0
20230615,180100,573182630,7440,7440,7440,7440,0
20230615,180000,573182630,7440,7440,7440,7440,1056
20230615,175900,573182630,7440,7440,7440,7440,0
20230615,175800,573182630,7440,7440,7440,7440,0
20230615,175700,573182630,7440,7440,7440,7440,0
20230615,175600,573182630,7440,7440,7440,7440,0
20230615,175500,573182630,7440,7440,7440,7440,0
20230615,175400,573182630,7440,7440,7440,7440,0
20230615,175300,573182630,7440,7440,7440,7440,0
20230615,175200,573182630,7440,7440,7440,7440,0
20230615,175100,573182630,7440,7440,7440,7440,0
20230615,175000,573182630,7440,7440,7440,7440,0
20230615,174900,573182630,7440,7440,7440,7440,0
20230615,174800,573182630,7440,7440,7440,7440,0
20230615,174700,573182630,7440,7440,7440,7440,0
20230615,174600,573182630,7440,7440,7440,7440,0
20230615,174500,573182630,7440,7440,7440,7440,0
20230615,174400,573182630,7440,7440,7440,7440,0
20230615,174300,573182630,7440,7440,7440,7440,0
20230615,174200,573182630,7440,7440,7440,7440,0
20230615,174100,573182630,7440,7440,7440,7440,0
20230615,174000,573182630,7440,7440,7440,7440,0
20230615,173900,573182630,7440,7440,7440,7440,0
20230615,173800,573182630,7440,7440,7440,7440,0
20230615,173700,573182630,7440,7440,7440,7440,0
20230615,173600,573182630,7440,7440,7440,7440,0
20230615,173500,573182630,7440,7440,7440,7440,0
20230615,173400,573182630,7440,7440,7440,7440,0
20230615,173300,573182630,7440,7440,7440,7440,0
20230615,173200,573182630,7440,7440,7440,7440,0
20230615,173100,573182630,7440,7440,7440,7440,0
20230615,173000,573182630,7440,7440,7440,7440,1056
20230615,172900,573182630,7440,7440,7440,7440,0
20230615,172800,573182630,7440,7440,7440,7440,0
20230615,172700,573182630,7440,7440,7440,7440,0
20230615,172600,573182630,7440,7440,7440,7440,0
20230615,172500,573182630,7440,7440,7440,7440,0
20230615,172400,573182630,7440,7440,7440,7440,0
20230615,172300,573182630,7440,7440,7440,7440,0
20230615,172200,573182630,7440,7440,7440,7440,0
20230615,172100,573182630,7440,7440,7440,7440,0
20230615,172000,573182630,7440,7440,7440,7440,0
20230615,171900,573182630,7440,7440,7440,7440,0
20230615,171800,573182630,7440,7440,7440,7440,0
20230615,171700,573182630,7440,7440,7440,7440,0
20230615,171600,573182630,7440,7440,7440,7440,0
20230615,171500,573182630,7440,7440,7440,7440,0
20230615,171400,573182630,7440,7440,7440,7440,0
20230615,171300,573182630,7440,7440,7440,7440,0
20230615,171200,573182630,7440,7440,7440,7440,0
20230615,171100,573182630,7440,7440,7440,7440,0
20230615,171000,573182630,7440,7440,7440,7440,0
20230615,170900,573182630,7440,7440,7440,7440,0
20230615,170800,573182630,7440,7440,7440,7440,0
20230615,170700,573182630,7440,7440,7440,7440,0
20230615,170600,573182630,7440,7440,7440,7440,0
20230615,170500,573182630,7440,7440,7440,7440,0
20230615,170400,573182630,7440,7440,7440,7440,0
20230615,170300,573182630,7440,7440,7440,7440,0
20230615,170200,573182630,7440,7440,7440,7440,0
20230615,170100,573182630,7440,7440,7440,7440,0
20230615,170000,573182630,7440,7440,7440,7440,1056
20230615,165900,573182630,7440,7440,7440,7440,0
20230615,165800,573182630,7440,7440,7440,7440,0
20230615,165700,573182630,7440,7440,7440,7440,0
20230615,165600,573182630,7440,7440,7440,7440,0
20230615,165500,573182630,7440,7440,7440,7440,0
20230615,165400,573182630,7440,7440,7440,7440,0
20230615,165300,573182630,7440,7440,7440,7440,0
20230615,165200,573182630,7440,7440,7440,7440,0
20230615,165100,573182630,7440,7440,7440,7440,0
20230615,165000,573182630,7440,7440,7440,7440,0
20230615,164900,573182630,7440,7440,7440,7440,0
20230615,164800,573182630,7440,7440,7440,7440,0
20230615,164700,573182630,7440,7440,7440,7440,0
20230615,164600,573182630,7440,7440,7440,7440,0
20230615,164500,573182630,7440,7440,7440,7440,0
20230615,164400,573182630,7440,7440,7440,7440,0
20230615,164300,573182630,7440,7440,7440,7440,0
20230615,164200,573182630,7440,7440,7440,7440,0
20230615,164100,573182630,7440,7440,7440,7440,0
20230615,164000,573182630,7440,7440,7440,7440,0
20230615,163900,573182630,7440,7440,7440,7440,0
20230615,163800,573182630,7440,7440,7440,7440,0
20230615,163700,573182630,7440,7440,7440,7440,0
20230615,163600,573182630,7440,7440,7440,7440,0
20230615,163500,573182630,7440,7440,7440,7440,0
20230615,163400,573182630,7440,7440,7440,7440,0
20230615,163300,573182630,7440,7440,7440,7440,0
20230615,163200,573182630,7440,7440,7440,7440,0
20230615,163100,573182630,7440,7440,7440,7440,0
20230615,163000,573182630,7440,7440,7440,7440,1056
20230615,162900,573182630,7440,7440,7440,7440,0
20230615,162800,573182630,7440,7440,7440,7440,0
20230615,162700,573182630,7440,7440,7440,7440,0
20230615,162600,573182630,7440,7440,7440,7440,0
20230615,162500,573182630,7440,7440,7440,7440,0
20230615,162400,573182630,7440,7440,7440,7440,0
20230615,162300,573182630,7440,7440,7440,7440,0
20230615,162200,573182630,7440,7440,7440,7440,0
20230615,162100,573182630,7440,7440,7440,7440,0
20230615,162000,573182630,7440,7440,7440,7440,0
20230615,161900,573182630,7440,7440,7440,7440,0
20230615,161800,573182630,7440,7440,7440,7440,0
20230615,161700,573182630,7440,7440,7440,7440,0
20230615,161600,573182630,7440,7440,7440,7440,0
20230615,161500,573182630,7440,7440,7440,7440,0
20230615,161400,573182630,7440,7440,7440,7440,0
20230615,161300,573182630,7440,7440,7440,7440,0
20230615,161200,573182630,7440,7440,7440,7440,0
20230615,161100,573182630,7440,7440,7440,7440,0
20230615,161000,573182630,7440,7440,7440,7440,0
20230615,160900,573182630,7440,7440,7440,7440,0
20230615,160800,573182630,7440,7440,7440,7440,0
20230615,160700,573182630,7440,7440,7440,7440,0
20230615,160600,573182630,7440,7440,7440,7440,0
20230615,160500,573182630,7440,7440,7440,7440,0
20230615,160400,573182630,7440,7440,7440,7440,0
20230615,160300,573182630,7440,7440,7440,7440,0
20230615,160200,573182630,7440,7440,7440,7440,0
20230615,160100,573182630,7440,7440,7440,7440,0
20230615,160000,573182630,7440,7440,7440,7440,1056
20230615,155900,573182630,7440,7440,7440,7440,0
20230615,155800,573182630,7440,7440,7440,7440,0
20230615,155700,573182630,7440,7440,7440,7440,0
20230615,155600,573182630,7440,7440,7440,7440,0
20230615,155500,573182630,7440,7440,7440,7440,0
20230615,155400,573182630,7440,7440,7440,7440,0
20230615,155300,573182630,7440,7440,7440,7440,0
20230615,155200,573182630,7440,7440,7440,7440,0
20230615,155100,573182630,7440,7440,7440,7440,0
20230615,155000,573182630,7440,7440,7440,7440,0
20230615,154900,573182630,7440,7440,7440,7440,0
20230615,154800,573182630,7440,7440,7440,7440,0
20230615,154700,573182630,7440,7440,7440,7440,0
20230615,154600,573182630,7440,7440,7440,7440,0
20230615,154500,573182630,7440,7440,7440,7440,0
20230615,154400,573182630,7440,7440,7440,7440,0
20230615,154300,573182630,7440,7440,7440,7440,0
20230615,154200,573182630,7440,7440,7440,7440,0
20230615,154100,573182630,7440,7440,7440,7440,0
20230615,154000,573182630,7440,7440,7440,7440,0
20230615,153900,573182630,7440,7440,7440,7440,0
20230615,153800,573182630,7440,7440,7440,7440,0
20230615,153700,573182630,7440,7440,7440,7440,0
20230615,153600,573182630,7440,7440,7440,7440,0
20230615,153500,573182630,7440,7440,7440,7440,0
20230615,153400,573182630,7440,7440,7440,7440,0
20230615,153300,573182630,7440,7440,7440,7440,0
20230615,153200,573182630,7440,7440,7440,7440,0
20230615,153100,573182630,7440,7440,7440,7440,0
20230615,153000,573182630,7440,7440,7440,7440,2112
20230615,152900,565325990,7440,7440,7440,7440,0
20230615,152800,565325990,7440,7440,7440,7440,0
20230615,152700,565325990,7440,7440,7440,7440,0
20230615,152600,565325990,7440,7440,7440,7440,0
20230615,152500,565325990,7440,7440,7440,7440,0
20230615,152400,565325990,7440,7440,7440,7440,0
20230615,152300,565325990,7440,7440,7440,7440,0
20230615,152200,565325990,7440,7440,7440,7440,0
20230615,152100,565325990,7440,7440,7440,7440,0
20230615,152000,565325990,7440,7440,7440,7440,0
20230615,151900,565325990,7440,7440,7440,7440,22
20230615,151800,565162310,7440,7420,7440,7420,250
20230615,151700,563306770,7430,7430,7430,7430,50
20230615,151600,562935270,7430,7430,7430,7430,71
20230615,151500,562407740,7430,7430,7430,7430,0
20230615,151400,562407740,7430,7430,7430,7430,100
20230615,151300,561664740,7430,7420,7430,7420,9
20230615,151200,561597920,7430,7440,7440,7430,173
20230615,151100,560310820,7440,7440,7440,7440,114
20230615,151000,559462660,7450,7440,7450,7440,17
20230615,150900,559336160,7450,7440,7450,7440,386
20230615,150800,556460590,7450,7420,7450,7420,3533
20230615,150700,530173690,7420,7420,7420,7420,15
20230615,150600,530062390,7450,7420,7450,7420,2
20230615,150500,530047520,7420,7420,7420,7420,31
20230615,150400,529817500,7450,7450,7450,7450,12
20230615,150300,529728100,7420,7420,7420,7420,12
20230615,150200,529639060,7420,7440,7440,7420,254
20230615,150100,527753030,7450,7450,7450,7450,0
20230615,150000,527753030,7450,7430,7450,7430,24
20230615,145900,527574670,7440,7440,7440,7440,87
20230615,145800,526927390,7440,7440,7440,7440,13
20230615,145700,526830670,7440,7440,7440,7440,0
20230615,145600,526830670,7440,7440,7440,7440,300
20230615,145500,524598670,7440,7440,7440,7440,0
20230615,145400,524598670,7440,7440,7440,7440,0
20230615,145300,524598670,7440,7440,7440,7440,3
20230615,145200,524576350,7440,7440,7450,7440,38
20230615,145100,524293610,7440,7440,7440,7440,464
20230615,145000,520841450,7430,7420,7430,7420,201
20230615,144900,519349910,7430,7430,7430,7430,0
20230615,144800,519349910,7430,7430,7430,7430,0
20230615,144700,519349910,7430,7430,7430,7430,1
20230615,144600,519342480,7440,7440,7440,7440,0
20230615,144500,519342480,7440,7440,7440,7440,23
20230615,144400,519171360,7450,7440,7450,7440,1479
20230615,144300,508167580,7440,7440,7440,7440,0
20230615,144200,508167580,7440,7440,7440,7440,2
20230615,144100,508152700,7450,7420,7450,7420,18
20230615,144000,508019080,7420,7420,7420,7420,0
20230615,143900,508019080,7420,7420,7420,7420,0
20230615,143800,508019080,7420,7420,7420,7420,180
20230615,143700,506683480,7420,7420,7420,7420,0
20230615,143600,506683480,7420,7420,7420,7420,0
20230615,143500,506683480,7420,7420,7420,7420,0
20230615,143400,506683480,7420,7410,7420,7410,2
20230615,143300,506668650,7410,7410,7410,7410,120
20230615,143200,505779450,7420,7420,7420,7420,20
20230615,143100,505631050,7420,7410,7420,7410,22
20230615,143000,505467830,7410,7410,7410,7410,0
20230615,142900,505467830,7410,7410,7410,7410,50
20230615,142800,505097330,7420,7420,7420,7420,0
20230615,142700,505097330,7420,7420,7420,7420,0
20230615,142600,505097330,7420,7420,7420,7420,0
20230615,142500,505097330,7420,7420,7420,7420,0
20230615,142400,505097330,7420,7420,7420,7420,0
20230615,142300,505097330,7420,7420,7420,7420,0
20230615,142200,505097330,7420,7420,7420,7420,0
20230615,142100,505097330,7420,7420,7420,7420,15
20230615,142000,504986030,7440,7440,7440,7440,0
20230615,141900,504986030,7440,7440,7440,7440,0
20230615,141800,504986030,7440,7440,7440,7440,0
20230615,141700,504986030,7440,7440,7440,7440,0
20230615,141600,504986030,7440,7420,7440,7420,517
20230615,141500,501142220,7400,7400,7400,7400,0
20230615,141400,501142220,7400,7400,7400,7400,0
20230615,141300,501142220,7400,7400,7400,7400,212
20230615,141200,499573420,7430,7430,7430,7430,0
20230615,141100,499573420,7430,7430,7430,7430,0
20230615,141000,499573420,7430,7430,7430,7430,0
20230615,140900,499573420,7430,7430,7430,7430,0
20230615,140800,499573420,7430,7430,7430,7430,0
20230615,140700,499573420,7430,7430,7430,7430,1
20230615,140600,499565990,7430,7410,7430,7400,2444
20230615,140500,481459850,7430,7430,7430,7430,0
20230615,140400,481459850,7430,7430,7430,7430,0
20230615,140300,481459850,7430,7430,7430,7430,0
20230615,140200,481459850,7430,7430,7430,7430,0
20230615,140100,481459850,7430,7430,7430,7430,0
20230615,140000,481459850,7430,7430,7430,7430,47
20230615,135900,481110640,7430,7430,7430,7430,0
20230615,135800,481110640,7430,7430,7430,7430,30
20230615,135700,480887740,7430,7430,7430,7430,0
20230615,135600,480887740,7430,7430,7430,7430,1
20230615,135500,480880310,7430,7430,7430,7430,0
20230615,135400,480880310,7430,7430,7430,7430,0
20230615,135300,480880310,7430,7430,7430,7430,0
20230615,135200,480880310,7430,7430,7430,7430,231
20230615,135100,479163980,7430,7430,7430,7430,0
20230615,135000,479163980,7430,7430,7430,7430,26
20230615,134900,478970800,7430,7430,7430,7430,0
20230615,134800,478970800,7430,7430,7430,7430,1
20230615,134700,478963370,7430,7430,7430,7430,0
20230615,134600,478963370,7430,7430,7430,7430,0
20230615,134500,478963370,7430,7410,7430,7410,111
20230615,134400,478140840,7410,7410,7410,7410,0
20230615,134300,478140840,7410,7410,7410,7410,7
20230615,134200,478088970,7430,7430,7430,7430,0
20230615,134100,478088970,7430,7430,7430,7430,0
20230615,134000,478088970,7430,7430,7430,7430,1
20230615,133900,478081540,7410,7410,7430,7410,179
20230615,133800,476755130,7410,7430,7430,7410,69
20230615,133700,476243820,7410,7410,7410,7410,1
20230615,133600,476236410,7410,7410,7410,7410,772
20230615,133500,470515890,7410,7410,7410,7410,0
20230615,133400,470515890,7410,7410,7410,7410,0
20230615,133300,470515890,7410,7410,7410,7410,0
20230615,133200,470515890,7410,7410,7410,7410,0
20230615,133100,470515890,7410,7410,7410,7410,50
20230615,133000,470145390,7410,7410,7410,7410,0
20230615,132900,470145390,7410,7410,7410,7410,0
20230615,132800,470145390,7410,7410,7410,7410,20
20230615,132700,469997190,7410,7410,7410,7410,5
20230615,132600,469960140,7410,7410,7410,7410,573
20230615,132500,465714210,7420,7420,7420,7420,0
20230615,132400,465714210,7420,7420,7420,7420,1
20230615,132300,465706790,7430,7430,7430,7430,0
20230615,132200,465706790,7430,7430,7430,7430,1
20230615,132100,465699360,7430,7410,7430,7410,3
20230615,132000,465677110,7410,7410,7410,7410,0
20230615,131900,465677110,7410,7410,7410,7410,9
20230615,131800,465610420,7410,7410,7410,7410,0
20230615,131700,465610420,7410,7410,7410,7410,0
20230615,131600,465610420,7410,7410,7410,7410,0
20230615,131500,465610420,7410,7420,7420,7410,898
20230615,131400,458949750,7430,7430,7430,7430,0
20230615,131300,458949750,7430,7430,7430,7430,65
20230615,131200,458466800,7430,7430,7430,7430,0
20230615,131100,458466800,7430,7430,7430,7430,23
20230615,131000,458295910,7450,7450,7450,7450,2
20230615,130900,458281010,7470,7470,7470,7470,0
20230615,130800,458281010,7470,7470,7470,7470,0
20230615,130700,458281010,7470,7470,7470,7470,0
20230615,130600,458281010,7470,7470,7470,7470,0
20230615,130500,458281010,7470,7470,7470,7470,0
20230615,130400,458281010,7470,7470,7470,7470,0
20230615,130300,458281010,7470,7430,7470,7430,171
20230615,130200,457010280,7430,7430,7430,7430,0
20230615,130100,457010280,7430,7430,7430,7430,0
20230615,130000,457010280,7430,7440,7440,7430,38
20230615,125900,456727900,7470,7470,7470,7470,0
20230615,125800,456727900,7470,7470,7470,7470,46
20230615,125700,456384280,7470,7470,7470,7470,66
20230615,125600,455891260,7470,7470,7470,7470,0
20230615,125500,455891260,7470,7470,7470,7470,0
20230615,125400,455891260,7470,7470,7470,7470,1
20230615,125300,455883790,7480,7480,7480,7480,1
20230615,125200,455876310,7480,7480,7480,7480,0
20230615,125100,455876310,7480,7480,7480,7480,0
20230615,125000,455876310,7480,7480,7480,7480,0
20230615,124900,455876310,7480,7450,7480,7450,100
20230615,124800,455130940,7430,7430,7430,7430,0
20230615,124700,455130940,7430,7430,7430,7430,0
20230615,124600,455130940,7430,7430,7430,7430,0
20230615,124500,455130940,7430,7430,7430,7430,0
20230615,124400,455130940,7430,7430,7430,7430,100
20230615,124300,454387940,7430,7430,7430,7430,0
20230615,124200,454387940,7430,7430,7430,7430,0
20230615,124100,454387940,7430,7430,7430,7430,0
20230615,124000,454387940,7430,7430,7430,7430,0
20230615,123900,454387940,7430,7430,7430,7430,0
20230615,123800,454387940,7430,7430,7430,7430,0
20230615,123700,454387940,7430,7430,7430,7430,0
20230615,123600,454387940,7430,7430,7430,7430,0
20230615,123500,454387940,7430,7430,7430,7430,0
20230615,123400,454387940,7430,7430,7430,7430,0
20230615,123300,454387940,7430,7430,7430,7430,0
20230615,123200,454387940,7430,7430,7430,7430,0
20230615,123100,454387940,7430,7430,7430,7430,0
20230615,123000,454387940,7430,7430,7430,7430,1
20230615,122900,454380510,7410,7410,7410,7410,0
20230615,122800,454380510,7410,7410,7410,7410,0
20230615,122700,454380510,7410,7410,7410,7410,0
20230615,122600,454380510,7410,7410,7410,7410,0
20230615,122500,454380510,7410,7410,7410,7410,0
20230615,122400,454380510,7410,7410,7410,7410,0
20230615,122300,454380510,7410,7410,7410,7410,0
20230615,122200,454380510,7410,7410,7410,7410,217
20230615,122100,452772540,7410,7410,7410,7410,217
20230615,122000,451164570,7420,7420,7420,7420,17
20230615,121900,451038430,7420,7420,7420,7420,1
20230615,121800,451031010,7420,7420,7420,7420,0
20230615,121700,451031010,7420,7420,7420,7420,4
20230615,121600,451001330,7430,7430,7430,7430,57
20230615,121500,450577820,7430,7430,7430,7430,10
20230615,121400,450503520,7420,7420,7420,7420,0
20230615,121300,450503520,7420,7420,7420,7420,0
20230615,121200,450503520,7420,7420,7420,7420,0
20230615,121100,450503520,7420,7420,7420,7420,100
20230615,121000,449761520,7450,7450,7450,7450,1
20230615,120900,449754070,7420,7420,7420,7420,0
20230615,120800,449754070,7420,7420,7420,7420,0
20230615,120700,449754070,7420,7420,7420,7420,899
20230615,120600,443083490,7420,7420,7420,7420,0
20230615,120500,443083490,7420,7420,7420,7420,0
20230615,120400,443083490,7420,7420,7420,7420,0
20230615,120300,443083490,7420,7420,7420,7420,0
20230615,120200,443083490,7420,7420,7420,7420,1
20230615,120100,443076070,7420,7420,7420,7420,2
20230615,120000,443061230,7420,7420,7420,7420,2
20230615,115900,443046390,7420,7420,7420,7420,3
20230615,115800,443024130,7420,7420,7420,7420,0
20230615,115700,443024130,7420,7420,7420,7420,13
20230615,115600,442927670,7420,7420,7420,7420,0
20230615,115500,442927670,7420,7420,7420,7420,100
20230615,115400,442185670,7400,7400,7400,7400,0
20230615,115300,442185670,7400,7400,7400,7400,0
20230615,115200,442185670,7400,7400,7400,7400,0
20230615,115100,442185670,7400,7400,7400,7400,100
20230615,115000,441445670,7400,7400,7400,7400,0
20230615,114900,441445670,7400,7400,7400,7400,0
20230615,114800,441445670,7400,7400,7400,7400,0
20230615,114700,441445670,7400,7400,7400,7400,0
20230615,114600,441445670,7400,7400,7400,7400,0
20230615,114500,441445670,7400,7400,7400,7400,0
20230615,114400,441445670,7400,7400,7400,7400,0
20230615,114300,441445670,7400,7400,7400,7400,1
20230615,114200,441438270,7400,7400,7400,7400,1
20230615,114100,441430870,7400,7400,7400,7400,0
20230615,114000,441430870,7400,7400,7400,7400,0
20230615,113900,441430870,7400,7400,7400,7400,0
20230615,113800,441430870,7400,7400,7400,7400,0
20230615,113700,441430870,7400,7400,7400,7400,0
20230615,113600,441430870,7400,7400,7400,7400,0
20230615,113500,441430870,7400,7400,7400,7400,274
20230615,113400,439403270,7400,7400,7400,7400,26
20230615,113300,439210870,7420,7420,7420,7420,0
20230615,113200,439210870,7420,7420,7420,7420,1
20230615,113100,439203450,7420,7420,7420,7420,0
20230615,113000,439203450,7420,7420,7420,7420,1
20230615,112900,439196030,7420,7420,7420,7420,1
20230615,112800,439188610,7420,7420,7420,7420,63
20230615,112700,438721150,7420,7420,7420,7420,2
20230615,112600,438706310,7400,7400,7400,7400,235
20230615,112500,436967310,7400,7400,7400,7400,0
20230615,112400,436967310,7400,7400,7400,7400,0
20230615,112300,436967310,7400,7400,7400,7400,513
20230615,112200,433171110,7390,7400,7400,7390,1000
20230615,112100,425778940,7400,7400,7400,7400,43
20230615,112000,425460740,7390,7390,7390,7390,0
20230615,111900,425460740,7390,7400,7400,7390,200
20230615,111800,423982730,7390,7390,7390,7390,0
20230615,111700,423982730,7390,7390,7390,7390,530
20230615,111600,420066030,7390,7390,7390,7390,0
20230615,111500,420066030,7390,7400,7400,7390,51
20230615,111400,419689130,7400,7400,7400,7400,1
20230615,111300,419681730,7400,7400,7400,7400,0
20230615,111200,419681730,7400,7400,7400,7400,0
20230615,111100,419681730,7400,7400,7400,7400,0
20230615,111000,419681730,7400,7410,7410,7400,3304
20230615,110900,395213390,7410,7410,7410,7410,1229
20230615,110800,386106500,7420,7420,7420,7420,1
20230615,110700,386099080,7420,7420,7420,7420,585
20230615,110600,381758380,7410,7410,7410,7410,200
20230615,110500,380276380,7410,7430,7430,7410,3074
20230615,110400,357468410,7430,7440,7440,7430,2524
20230615,110300,338713150,7440,7440,7440,7440,3
20230615,110200,338690830,7440,7440,7440,7440,101
20230615,110100,337939390,7440,7440,7440,7440,0
20230615,110000,337939390,7440,7440,7440,7440,0
20230615,105900,337939390,7440,7440,7440,7440,0
20230615,105800,337939390,7440,7440,7440,7440,1
20230615,105700,337931950,7440,7440,7440,7440,0
20230615,105600,337931950,7440,7440,7440,7440,0
20230615,105500,337931950,7440,7440,7440,7440,1
20230615,105400,337924510,7440,7440,7440,7440,522
20230615,105300,334040830,7440,7440,7440,7440,0
20230615,105200,334040830,7440,7440,7440,7440,4
20230615,105100,334011070,7440,7440,7440,7440,24
20230615,105000,333832510,7450,7450,7450,7450,999
20230615,104900,326389960,7460,7460,7460,7460,200
20230615,104800,324897960,7480,7480,7480,7480,38
20230615,104700,324613720,7480,7450,7480,7450,56
20230615,104600,324195620,7480,7480,7480,7480,0
20230615,104500,324195620,7480,7480,7480,7480,1
20230615,104400,324188140,7480,7440,7480,7430,103
20230615,104300,323422100,7480,7480,7480,7480,1
20230615,104200,323414620,7480,7480,7480,7480,0
20230615,104100,323414620,7480,7480,7480,7480,0
20230615,104000,323414620,7480,7480,7480,7480,11
20230615,103900,323332340,7470,7470,7470,7470,1
20230615,103800,323324870,7470,7460,7470,7460,424
20230615,103700,320157600,7460,7450,7460,7450,8
20230615,103600,320097930,7450,7450,7450,7450,1
20230615,103500,320090480,7440,7440,7440,7440,2
20230615,103400,320075600,7430,7430,7430,7430,0
20230615,103300,320075600,7430,7430,7430,7430,4
20230615,103200,320045880,7470,7450,7470,7450,3
20230615,103100,320023490,7460,7460,7460,7460,1
20230615,103000,320016030,7470,7470,7470,7470,3
20230615,102900,319993620,7420,7420,7420,7420,1
20230615,102800,319986200,7460,7470,7470,7420,976
20230615,102700,312740860,7440,7450,7450,7430,1693
20230615,102600,300151160,7470,7470,7470,7470,1
20230615,102500,300143690,7470,7460,7470,7460,2250
20230615,102400,283356690,7470,7470,7470,7470,165
20230615,102300,282124140,7470,7470,7470,7470,145
20230615,102200,281040990,7460,7460,7460,7460,48
20230615,102100,280682910,7460,7470,7470,7460,118
20230615,102000,279801610,7470,7480,7480,7470,551
20230615,101900,275680680,7480,7480,7480,7480,0
20230615,101800,275680680,7480,7480,7480,7480,0
20230615,101700,275680680,7480,7500,7500,7480,974
20230615,101600,268378740,7510,7510,7510,7510,0
20230615,101500,268378740,7510,7510,7510,7510,0
20230615,101400,268378740,7510,7510,7510,7510,119
20230615,101300,267485050,7540,7540,7540,7540,10
20230615,101200,267409650,7540,7550,7550,7520,500
20230615,101100,263641660,7550,7550,7550,7550,0
20230615,101000,263641660,7550,7550,7550,7550,245
20230615,100900,261791910,7550,7550,7550,7550,50
20230615,100800,261414410,7550,7550,7550,7550,0
20230615,100700,261414410,7550,7550,7550,7550,0
20230615,100600,261414410,7550,7550,7550,7550,601
20230615,100500,256876860,7550,7550,7550,7550,75
20230615,100400,256310610,7550,7530,7550,7530,1142
20230615,100300,247692600,7500,7500,7500,7500,128
20230615,100200,246732600,7500,7490,7500,7490,650
20230615,100100,241864090,7490,7490,7490,7490,1
20230615,100000,241856600,7490,7490,7490,7490,4
20230615,095900,241826640,7470,7470,7470,7470,501
20230615,095800,238084170,7470,7470,7470,7470,0
20230615,095700,238084170,7470,7470,7500,7470,241
20230615,095600,236283870,7470,7480,7480,7470,256
20230615,095500,234369620,7480,7490,7490,7480,260
20230615,095400,232423820,7480,7500,7500,7480,511
20230615,095300,228597330,7540,7540,7540,7540,0
20230615,095200,228597330,7540,7500,7540,7490,1394
20230615,095100,218135020,7500,7530,7530,7500,1387
20230615,095000,207714980,7550,7540,7560,7540,1132
20230615,094900,199168340,7540,7590,7590,7540,1834
20230615,094800,185329670,7610,7640,7660,7610,1906
20230615,094700,170759620,7640,7550,7640,7550,4754
20230615,094600,134558610,7540,7500,7540,7500,3003
20230615,094500,112007420,7490,7490,7490,7490,0
20230615,094400,112007420,7490,7490,7490,7490,110
20230615,094300,111183520,7490,7490,7490,7490,0
20230615,094200,111183520,7490,7490,7490,7490,389
20230615,094100,108269910,7490,7490,7490,7490,3
20230615,094000,108247440,7490,7490,7490,7490,0
20230615,093900,108247440,7490,7490,7490,7490,0
20230615,093800,108247440,7490,7490,7490,7490,161
20230615,093700,107041550,7490,7500,7500,7490,2
20230615,093600,107026560,7500,7500,7500,7500,0
20230615,093500,107026560,7500,7500,7500,7500,10
20230615,093400,106951560,7500,7500,7500,7500,20
20230615,093300,106801560,7500,7500,7500,7500,0
20230615,093200,106801560,7500,7500,7500,7500,55
20230615,093100,106389060,7510,7510,7510,7510,1
20230615,093000,106381550,7500,7500,7500,7500,3
20230615,092900,106359050,7500,7530,7530,7500,604
20230615,092800,101820320,7530,7530,7530,7530,8
20230615,092700,101760080,7530,7530,7530,7530,20
20230615,092600,101609480,7530,7530,7530,7530,0
20230615,092500,101609480,7530,7530,7530,7530,0
20230615,092400,101609480,7530,7530,7530,7530,0
20230615,092300,101609480,7530,7530,7530,7530,0
20230615,092200,101609480,7530,7530,7530,7530,0
20230615,092100,101609480,7530,7540,7540,7530,6953
20230615,092000,49185280,7540,7550,7550,7540,87
20230615,091900,48528800,7540,7530,7540,7530,52
20230615,091800,48136730,7520,7520,7530,7520,149
20230615,091700,47016210,7520,7520,7540,7520,165
20230615,091600,45775330,7500,7490,7500,7490,3
20230615,091500,45752840,7480,7480,7480,7480,421
20230615,091400,42603760,7480,7480,7480,7480,0
20230615,091300,42603760,7480,7480,7480,7480,0
20230615,091200,42603760,7480,7480,7480,7480,300
20230615,091100,40359760,7470,7470,7470,7470,5
20230615,091000,40322410,7470,7470,7470,7470,25
20230615,090900,40135660,7470,7470,7470,7470,1
20230615,090800,40128190,7440,7440,7440,7440,0
20230615,090700,40128190,7440,7460,7460,7440,2
20230615,090600,40113290,7460,7460,7470,7460,543
20230615,090500,36060300,7460,7460,7460,7460,272
20230615,090400,34031180,7460,7460,7460,7460,15
20230615,090300,33919280,7420,7520,7520,7420,1950
20230615,090200,19390180,7530,7530,7530,7510,1792
20230615,090100,5904750,7530,7550,7550,7530,365
20230615,090000,3155900,7550,7550,7550,7550,418