KissMeData/003010/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,203800,373287140,6220,6220,6220,6220,1783
20230615,203700,373287140,6220,6220,6220,6220,0
20230615,203600,373287140,6220,6220,6220,6220,0
20230615,203500,373287140,6220,6220,6220,6220,0
20230615,203400,373287140,6220,6220,6220,6220,0
20230615,203300,373287140,6220,6220,6220,6220,0
20230615,203200,373287140,6220,6220,6220,6220,0
20230615,203100,373287140,6220,6220,6220,6220,0
20230615,203000,373287140,6220,6220,6220,6220,0
20230615,202900,373287140,6220,6220,6220,6220,0
20230615,202800,373287140,6220,6220,6220,6220,0
20230615,202700,373287140,6220,6220,6220,6220,0
20230615,202600,373287140,6220,6220,6220,6220,0
20230615,202500,373287140,6220,6220,6220,6220,0
20230615,202400,373287140,6220,6220,6220,6220,0
20230615,202300,373287140,6220,6220,6220,6220,0
20230615,202200,373287140,6220,6220,6220,6220,0
20230615,202100,373287140,6220,6220,6220,6220,0
20230615,202000,373287140,6220,6220,6220,6220,0
20230615,201900,373287140,6220,6220,6220,6220,0
20230615,201800,373287140,6220,6220,6220,6220,0
20230615,201700,373287140,6220,6220,6220,6220,0
20230615,201600,373287140,6220,6220,6220,6220,0
20230615,201500,373287140,6220,6220,6220,6220,0
20230615,201400,373287140,6220,6220,6220,6220,0
20230615,201300,373287140,6220,6220,6220,6220,0
20230615,201200,373287140,6220,6220,6220,6220,0
20230615,201100,373287140,6220,6220,6220,6220,0
20230615,201000,373287140,6220,6220,6220,6220,0
20230615,200900,373287140,6220,6220,6220,6220,0
20230615,200800,373287140,6220,6220,6220,6220,1783
20230615,200700,373287140,6220,6220,6220,6220,0
20230615,200600,373287140,6220,6220,6220,6220,0
20230615,200500,373287140,6220,6220,6220,6220,0
20230615,200400,373287140,6220,6220,6220,6220,0
20230615,200300,373287140,6220,6220,6220,6220,0
20230615,200200,373287140,6220,6220,6220,6220,0
20230615,200100,373287140,6220,6220,6220,6220,0
20230615,200000,373287140,6220,6220,6220,6220,0
20230615,195900,373287140,6220,6220,6220,6220,0
20230615,195800,373287140,6220,6220,6220,6220,0
20230615,195700,373287140,6220,6220,6220,6220,0
20230615,195600,373287140,6220,6220,6220,6220,0
20230615,195500,373287140,6220,6220,6220,6220,0
20230615,195400,373287140,6220,6220,6220,6220,0
20230615,195300,373287140,6220,6220,6220,6220,0
20230615,195200,373287140,6220,6220,6220,6220,0
20230615,195100,373287140,6220,6220,6220,6220,0
20230615,195000,373287140,6220,6220,6220,6220,0
20230615,194900,373287140,6220,6220,6220,6220,0
20230615,194800,373287140,6220,6220,6220,6220,0
20230615,194700,373287140,6220,6220,6220,6220,0
20230615,194600,373287140,6220,6220,6220,6220,0
20230615,194500,373287140,6220,6220,6220,6220,0
20230615,194400,373287140,6220,6220,6220,6220,0
20230615,194300,373287140,6220,6220,6220,6220,0
20230615,194200,373287140,6220,6220,6220,6220,0
20230615,194100,373287140,6220,6220,6220,6220,0
20230615,194000,373287140,6220,6220,6220,6220,0
20230615,193900,373287140,6220,6220,6220,6220,0
20230615,193800,373287140,6220,6220,6220,6220,1783
20230615,193700,373287140,6220,6220,6220,6220,0
20230615,193600,373287140,6220,6220,6220,6220,0
20230615,193500,373287140,6220,6220,6220,6220,0
20230615,193400,373287140,6220,6220,6220,6220,0
20230615,193300,373287140,6220,6220,6220,6220,0
20230615,193200,373287140,6220,6220,6220,6220,0
20230615,193100,373287140,6220,6220,6220,6220,0
20230615,193000,373287140,6220,6220,6220,6220,0
20230615,192900,373287140,6220,6220,6220,6220,0
20230615,192800,373287140,6220,6220,6220,6220,0
20230615,192700,373287140,6220,6220,6220,6220,0
20230615,192600,373287140,6220,6220,6220,6220,0
20230615,192500,373287140,6220,6220,6220,6220,0
20230615,192400,373287140,6220,6220,6220,6220,0
20230615,192300,373287140,6220,6220,6220,6220,0
20230615,192200,373287140,6220,6220,6220,6220,0
20230615,192100,373287140,6220,6220,6220,6220,0
20230615,192000,373287140,6220,6220,6220,6220,0
20230615,191900,373287140,6220,6220,6220,6220,0
20230615,191800,373287140,6220,6220,6220,6220,0
20230615,191700,373287140,6220,6220,6220,6220,0
20230615,191600,373287140,6220,6220,6220,6220,0
20230615,191500,373287140,6220,6220,6220,6220,0
20230615,191400,373287140,6220,6220,6220,6220,0
20230615,191300,373287140,6220,6220,6220,6220,0
20230615,191200,373287140,6220,6220,6220,6220,0
20230615,191100,373287140,6220,6220,6220,6220,0
20230615,191000,373287140,6220,6220,6220,6220,0
20230615,190900,373287140,6220,6220,6220,6220,0
20230615,190800,373287140,6220,6220,6220,6220,1783
20230615,190700,373287140,6220,6220,6220,6220,0
20230615,190600,373287140,6220,6220,6220,6220,0
20230615,190500,373287140,6220,6220,6220,6220,0
20230615,190400,373287140,6220,6220,6220,6220,0
20230615,190300,373287140,6220,6220,6220,6220,0
20230615,190200,373287140,6220,6220,6220,6220,0
20230615,190100,373287140,6220,6220,6220,6220,0
20230615,190000,373287140,6220,6220,6220,6220,0
20230615,185900,373287140,6220,6220,6220,6220,0
20230615,185800,373287140,6220,6220,6220,6220,0
20230615,185700,373287140,6220,6220,6220,6220,0
20230615,185600,373287140,6220,6220,6220,6220,0
20230615,185500,373287140,6220,6220,6220,6220,0
20230615,185400,373287140,6220,6220,6220,6220,0
20230615,185300,373287140,6220,6220,6220,6220,0
20230615,185200,373287140,6220,6220,6220,6220,0
20230615,185100,373287140,6220,6220,6220,6220,0
20230615,185000,373287140,6220,6220,6220,6220,0
20230615,184900,373287140,6220,6220,6220,6220,0
20230615,184800,373287140,6220,6220,6220,6220,0
20230615,184700,373287140,6220,6220,6220,6220,0
20230615,184600,373287140,6220,6220,6220,6220,0
20230615,184500,373287140,6220,6220,6220,6220,0
20230615,184400,373287140,6220,6220,6220,6220,0
20230615,184300,373287140,6220,6220,6220,6220,0
20230615,184200,373287140,6220,6220,6220,6220,0
20230615,184100,373287140,6220,6220,6220,6220,0
20230615,184000,373287140,6220,6220,6220,6220,0
20230615,183900,373287140,6220,6220,6220,6220,0
20230615,183800,373287140,6220,6220,6220,6220,1783
20230615,183700,373287140,6220,6220,6220,6220,0
20230615,183600,373287140,6220,6220,6220,6220,0
20230615,183500,373287140,6220,6220,6220,6220,0
20230615,183400,373287140,6220,6220,6220,6220,0
20230615,183300,373287140,6220,6220,6220,6220,0
20230615,183200,373287140,6220,6220,6220,6220,0
20230615,183100,373287140,6220,6220,6220,6220,0
20230615,183000,373287140,6220,6220,6220,6220,0
20230615,182900,373287140,6220,6220,6220,6220,0
20230615,182800,373287140,6220,6220,6220,6220,0
20230615,182700,373287140,6220,6220,6220,6220,0
20230615,182600,373287140,6220,6220,6220,6220,0
20230615,182500,373287140,6220,6220,6220,6220,0
20230615,182400,373287140,6220,6220,6220,6220,0
20230615,182300,373287140,6220,6220,6220,6220,0
20230615,182200,373287140,6220,6220,6220,6220,0
20230615,182100,373287140,6220,6220,6220,6220,0
20230615,182000,373287140,6220,6220,6220,6220,0
20230615,181900,373287140,6220,6220,6220,6220,0
20230615,181800,373287140,6220,6220,6220,6220,0
20230615,181700,373287140,6220,6220,6220,6220,0
20230615,181600,373287140,6220,6220,6220,6220,0
20230615,181500,373287140,6220,6220,6220,6220,0
20230615,181400,373287140,6220,6220,6220,6220,0
20230615,181300,373287140,6220,6220,6220,6220,0
20230615,181200,373287140,6220,6220,6220,6220,0
20230615,181100,373287140,6220,6220,6220,6220,0
20230615,181000,373287140,6220,6220,6220,6220,0
20230615,180900,373287140,6220,6220,6220,6220,0
20230615,180800,373287140,6220,6220,6220,6220,1783
20230615,180700,373287140,6220,6220,6220,6220,0
20230615,180600,373287140,6220,6220,6220,6220,0
20230615,180500,373287140,6220,6220,6220,6220,0
20230615,180400,373287140,6220,6220,6220,6220,0
20230615,180300,373287140,6220,6220,6220,6220,0
20230615,180200,373287140,6220,6220,6220,6220,0
20230615,180100,373287140,6220,6220,6220,6220,0
20230615,180000,373287140,6220,6220,6220,6220,0
20230615,175900,373287140,6220,6220,6220,6220,0
20230615,175800,373287140,6220,6220,6220,6220,0
20230615,175700,373287140,6220,6220,6220,6220,0
20230615,175600,373287140,6220,6220,6220,6220,0
20230615,175500,373287140,6220,6220,6220,6220,0
20230615,175400,373287140,6220,6220,6220,6220,0
20230615,175300,373287140,6220,6220,6220,6220,0
20230615,175200,373287140,6220,6220,6220,6220,0
20230615,175100,373287140,6220,6220,6220,6220,0
20230615,175000,373287140,6220,6220,6220,6220,0
20230615,174900,373287140,6220,6220,6220,6220,0
20230615,174800,373287140,6220,6220,6220,6220,0
20230615,174700,373287140,6220,6220,6220,6220,0
20230615,174600,373287140,6220,6220,6220,6220,0
20230615,174500,373287140,6220,6220,6220,6220,0
20230615,174400,373287140,6220,6220,6220,6220,0
20230615,174300,373287140,6220,6220,6220,6220,0
20230615,174200,373287140,6220,6220,6220,6220,0
20230615,174100,373287140,6220,6220,6220,6220,0
20230615,174000,373287140,6220,6220,6220,6220,0
20230615,173900,373287140,6220,6220,6220,6220,0
20230615,173800,373287140,6220,6220,6220,6220,1783
20230615,173700,373287140,6220,6220,6220,6220,0
20230615,173600,373287140,6220,6220,6220,6220,0
20230615,173500,373287140,6220,6220,6220,6220,0
20230615,173400,373287140,6220,6220,6220,6220,0
20230615,173300,373287140,6220,6220,6220,6220,0
20230615,173200,373287140,6220,6220,6220,6220,0
20230615,173100,373287140,6220,6220,6220,6220,0
20230615,173000,373287140,6220,6220,6220,6220,0
20230615,172900,373287140,6220,6220,6220,6220,0
20230615,172800,373287140,6220,6220,6220,6220,0
20230615,172700,373287140,6220,6220,6220,6220,0
20230615,172600,373287140,6220,6220,6220,6220,0
20230615,172500,373287140,6220,6220,6220,6220,0
20230615,172400,373287140,6220,6220,6220,6220,0
20230615,172300,373287140,6220,6220,6220,6220,0
20230615,172200,373287140,6220,6220,6220,6220,0
20230615,172100,373287140,6220,6220,6220,6220,0
20230615,172000,373287140,6220,6220,6220,6220,0
20230615,171900,373287140,6220,6220,6220,6220,0
20230615,171800,373287140,6220,6220,6220,6220,0
20230615,171700,373287140,6220,6220,6220,6220,0
20230615,171600,373287140,6220,6220,6220,6220,0
20230615,171500,373287140,6220,6220,6220,6220,0
20230615,171400,373287140,6220,6220,6220,6220,0
20230615,171300,373287140,6220,6220,6220,6220,0
20230615,171200,373287140,6220,6220,6220,6220,0
20230615,171100,373287140,6220,6220,6220,6220,0
20230615,171000,373287140,6220,6220,6220,6220,0
20230615,170900,373287140,6220,6220,6220,6220,0
20230615,170800,373287140,6220,6220,6220,6220,1783
20230615,170700,373287140,6220,6220,6220,6220,0
20230615,170600,373287140,6220,6220,6220,6220,0
20230615,170500,373287140,6220,6220,6220,6220,0
20230615,170400,373287140,6220,6220,6220,6220,0
20230615,170300,373287140,6220,6220,6220,6220,0
20230615,170200,373287140,6220,6220,6220,6220,0
20230615,170100,373287140,6220,6220,6220,6220,0
20230615,170000,373287140,6220,6220,6220,6220,0
20230615,165900,373287140,6220,6220,6220,6220,0
20230615,165800,373287140,6220,6220,6220,6220,0
20230615,165700,373287140,6220,6220,6220,6220,0
20230615,165600,373287140,6220,6220,6220,6220,0
20230615,165500,373287140,6220,6220,6220,6220,0
20230615,165400,373287140,6220,6220,6220,6220,0
20230615,165300,373287140,6220,6220,6220,6220,0
20230615,165200,373287140,6220,6220,6220,6220,0
20230615,165100,373287140,6220,6220,6220,6220,0
20230615,165000,373287140,6220,6220,6220,6220,0
20230615,164900,373287140,6220,6220,6220,6220,0
20230615,164800,373287140,6220,6220,6220,6220,0
20230615,164700,373287140,6220,6220,6220,6220,0
20230615,164600,373287140,6220,6220,6220,6220,0
20230615,164500,373287140,6220,6220,6220,6220,0
20230615,164400,373287140,6220,6220,6220,6220,0
20230615,164300,373287140,6220,6220,6220,6220,0
20230615,164200,373287140,6220,6220,6220,6220,0
20230615,164100,373287140,6220,6220,6220,6220,0
20230615,164000,373287140,6220,6220,6220,6220,0
20230615,163900,373287140,6220,6220,6220,6220,0
20230615,163800,373287140,6220,6220,6220,6220,1783
20230615,163700,373287140,6220,6220,6220,6220,0
20230615,163600,373287140,6220,6220,6220,6220,0
20230615,163500,373287140,6220,6220,6220,6220,0
20230615,163400,373287140,6220,6220,6220,6220,0
20230615,163300,373287140,6220,6220,6220,6220,0
20230615,163200,373287140,6220,6220,6220,6220,0
20230615,163100,373287140,6220,6220,6220,6220,0
20230615,163000,373287140,6220,6220,6220,6220,0
20230615,162900,373287140,6220,6220,6220,6220,0
20230615,162800,373287140,6220,6220,6220,6220,0
20230615,162700,373287140,6220,6220,6220,6220,0
20230615,162600,373287140,6220,6220,6220,6220,0
20230615,162500,373287140,6220,6220,6220,6220,0
20230615,162400,373287140,6220,6220,6220,6220,0
20230615,162300,373287140,6220,6220,6220,6220,0
20230615,162200,373287140,6220,6220,6220,6220,0
20230615,162100,373287140,6220,6220,6220,6220,0
20230615,162000,373287140,6220,6220,6220,6220,0
20230615,161900,373287140,6220,6220,6220,6220,0
20230615,161800,373287140,6220,6220,6220,6220,0
20230615,161700,373287140,6220,6220,6220,6220,0
20230615,161600,373287140,6220,6220,6220,6220,0
20230615,161500,373287140,6220,6220,6220,6220,0
20230615,161400,373287140,6220,6220,6220,6220,0
20230615,161300,373287140,6220,6220,6220,6220,0
20230615,161200,373287140,6220,6220,6220,6220,0
20230615,161100,373287140,6220,6220,6220,6220,0
20230615,161000,373287140,6220,6220,6220,6220,0
20230615,160900,373287140,6220,6220,6220,6220,0
20230615,160800,373287140,6220,6220,6220,6220,1783
20230615,160700,373287140,6220,6220,6220,6220,0
20230615,160600,373287140,6220,6220,6220,6220,0
20230615,160500,373287140,6220,6220,6220,6220,0
20230615,160400,373287140,6220,6220,6220,6220,0
20230615,160300,373287140,6220,6220,6220,6220,0
20230615,160200,373287140,6220,6220,6220,6220,0
20230615,160100,373287140,6220,6220,6220,6220,0
20230615,160000,373287140,6220,6220,6220,6220,0
20230615,155900,373287140,6220,6220,6220,6220,0
20230615,155800,373287140,6220,6220,6220,6220,0
20230615,155700,373287140,6220,6220,6220,6220,0
20230615,155600,373287140,6220,6220,6220,6220,0
20230615,155500,373287140,6220,6220,6220,6220,0
20230615,155400,373287140,6220,6220,6220,6220,0
20230615,155300,373287140,6220,6220,6220,6220,0
20230615,155200,373287140,6220,6220,6220,6220,0
20230615,155100,373287140,6220,6220,6220,6220,0
20230615,155000,373287140,6220,6220,6220,6220,0
20230615,154900,373287140,6220,6220,6220,6220,0
20230615,154800,373287140,6220,6220,6220,6220,0
20230615,154700,373287140,6220,6220,6220,6220,0
20230615,154600,373287140,6220,6220,6220,6220,0
20230615,154500,373287140,6220,6220,6220,6220,0
20230615,154400,373287140,6220,6220,6220,6220,0
20230615,154300,373287140,6220,6220,6220,6220,0
20230615,154200,373287140,6220,6220,6220,6220,0
20230615,154100,373287140,6220,6220,6220,6220,0
20230615,154000,373287140,6220,6220,6220,6220,0
20230615,153900,373287140,6220,6220,6220,6220,0
20230615,153800,373287140,6220,6220,6220,6220,1783
20230615,153700,373287140,6220,6220,6220,6220,0
20230615,153600,373287140,6220,6220,6220,6220,0
20230615,153500,373287140,6220,6220,6220,6220,0
20230615,153400,373287140,6220,6220,6220,6220,0
20230615,153300,373287140,6220,6220,6220,6220,0
20230615,153200,373287140,6220,6220,6220,6220,0
20230615,153100,373287140,6220,6220,6220,6220,0
20230615,153000,373287140,6220,6220,6220,6220,1783
20230615,152900,362196880,6220,6220,6220,6220,0
20230615,152800,362196880,6220,6220,6220,6220,0
20230615,152700,362196880,6220,6220,6220,6220,0
20230615,152600,362196880,6220,6220,6220,6220,0
20230615,152500,362196880,6220,6220,6220,6220,0
20230615,152400,362196880,6220,6220,6220,6220,0
20230615,152300,362196880,6220,6220,6220,6220,0
20230615,152200,362196880,6220,6220,6220,6220,0
20230615,152100,362196880,6220,6220,6220,6220,0
20230615,152000,362196880,6220,6220,6220,6220,0
20230615,151900,362196880,6220,6220,6220,6220,10
20230615,151800,362134680,6220,6220,6220,6220,0
20230615,151700,362134680,6220,6220,6220,6220,162
20230615,151600,361127040,6220,6220,6220,6220,5
20230615,151500,361095940,6200,6220,6220,6200,493
20230615,151400,358039300,6200,6200,6200,6200,2
20230615,151300,358026900,6200,6210,6210,6200,800
20230615,151200,353065370,6220,6220,6220,6220,17
20230615,151100,352959630,6230,6220,6230,6220,525
20230615,151000,349690150,6220,6210,6220,6210,226
20230615,150900,348285790,6210,6210,6210,6210,10
20230615,150800,348223690,6200,6200,6200,6200,205
20230615,150700,346952690,6220,6220,6220,6220,0
20230615,150600,346952690,6220,6210,6220,6210,16
20230615,150500,346853270,6210,6210,6210,6210,0
20230615,150400,346853270,6210,6220,6220,6210,203
20230615,150300,345590640,6220,6220,6220,6220,201
20230615,150200,344340420,6190,6220,6220,6190,123
20230615,150100,343578970,6190,6200,6200,6190,480
20230615,150000,340606670,6190,6190,6190,6190,0
20230615,145900,340606670,6190,6230,6230,6190,1001
20230615,145800,334400200,6220,6220,6220,6220,40
20230615,145700,334151400,6220,6220,6220,6220,1040
20230615,145600,327682600,6220,6220,6220,6220,102
20230615,145500,327048160,6200,6200,6200,6200,0
20230615,145400,327048160,6200,6200,6200,6200,0
20230615,145300,327048160,6200,6200,6200,6200,144
20230615,145200,326155360,6200,6200,6200,6200,20
20230615,145100,326031360,6190,6190,6190,6190,0
20230615,145000,326031360,6190,6190,6190,6190,0
20230615,144900,326031360,6190,6190,6190,6190,146
20230615,144800,325127620,6200,6200,6200,6200,26
20230615,144700,324966420,6200,6200,6200,6200,0
20230615,144600,324966420,6200,6200,6200,6200,0
20230615,144500,324966420,6200,6200,6200,6200,0
20230615,144400,324966420,6200,6200,6200,6200,80
20230615,144300,324470420,6200,6200,6200,6200,100
20230615,144200,323850420,6190,6190,6190,6190,0
20230615,144100,323850420,6190,6190,6190,6190,0
20230615,144000,323850420,6190,6210,6220,6190,638
20230615,143900,319895260,6210,6210,6210,6210,0
20230615,143800,319895260,6210,6210,6210,6210,0
20230615,143700,319895260,6210,6210,6210,6210,61
20230615,143600,319516450,6200,6200,6200,6200,0
20230615,143500,319516450,6200,6200,6200,6200,0
20230615,143400,319516450,6200,6200,6200,6200,160
20230615,143300,318524450,6210,6210,6210,6210,0
20230615,143200,318524450,6210,6210,6210,6210,0
20230615,143100,318524450,6210,6210,6210,6210,0
20230615,143000,318524450,6210,6210,6210,6210,50
20230615,142900,318213950,6190,6190,6190,6190,21
20230615,142800,318083960,6190,6190,6190,6190,0
20230615,142700,318083960,6190,6190,6190,6190,100
20230615,142600,317464960,6190,6190,6190,6190,100
20230615,142500,316845960,6210,6210,6210,6210,0
20230615,142400,316845960,6210,6210,6210,6210,10
20230615,142300,316783860,6190,6190,6190,6190,0
20230615,142200,316783860,6190,6190,6190,6190,246
20230615,142100,315261120,6190,6190,6190,6190,14
20230615,142000,315174460,6200,6210,6210,6200,3
20230615,141900,315155850,6190,6190,6190,6190,0
20230615,141800,315155850,6190,6210,6210,6190,17
20230615,141700,315050380,6220,6220,6220,6220,1
20230615,141600,315044160,6220,6220,6220,6220,22
20230615,141500,314907320,6190,6190,6190,6190,158
20230615,141400,313929300,6220,6200,6220,6200,953
20230615,141300,308011600,6220,6220,6220,6220,20
20230615,141200,307887200,6220,6220,6220,6220,0
20230615,141100,307887200,6220,6220,6220,6220,0
20230615,141000,307887200,6220,6220,6220,6220,150
20230615,140900,306954200,6220,6220,6220,6220,0
20230615,140800,306954200,6220,6220,6220,6220,266
20230615,140700,305299680,6220,6220,6220,6220,0
20230615,140600,305299680,6220,6220,6220,6220,0
20230615,140500,305299680,6220,6220,6220,6220,25
20230615,140400,305144180,6220,6220,6220,6220,0
20230615,140300,305144180,6220,6220,6220,6220,0
20230615,140200,305144180,6220,6200,6220,6200,389
20230615,140100,302729590,6200,6200,6200,6200,0
20230615,140000,302729590,6200,6200,6200,6200,0
20230615,135900,302729590,6200,6200,6200,6200,1
20230615,135800,302723390,6200,6200,6200,6200,2
20230615,135700,302710990,6200,6200,6200,6200,0
20230615,135600,302710990,6200,6200,6200,6200,30
20230615,135500,302524990,6200,6200,6200,6200,0
20230615,135400,302524990,6200,6200,6200,6200,0
20230615,135300,302524990,6200,6200,6200,6200,10
20230615,135200,302462990,6200,6200,6200,6200,1
20230615,135100,302456790,6190,6200,6200,6190,20
20230615,135000,302332980,6200,6200,6200,6200,90
20230615,134900,301774980,6200,6200,6200,6200,5
20230615,134800,301743980,6200,6200,6200,6200,0
20230615,134700,301743980,6200,6200,6200,6200,0
20230615,134600,301743980,6200,6200,6200,6200,583
20230615,134500,298129380,6190,6190,6190,6190,138
20230615,134400,297275160,6190,6200,6200,6190,2102
20230615,134300,284257760,6200,6200,6200,6200,988
20230615,134200,278132160,6210,6200,6210,6200,1001
20230615,134100,271925950,6200,6200,6200,6200,856
20230615,134000,266618750,6210,6210,6210,6210,0
20230615,133900,266618750,6210,6210,6210,6210,213
20230615,133800,265296020,6210,6210,6210,6210,5
20230615,133700,265264970,6220,6220,6220,6220,0
20230615,133600,265264970,6220,6220,6220,6220,0
20230615,133500,265264970,6220,6220,6220,6220,10
20230615,133400,265202770,6220,6220,6220,6220,50
20230615,133300,264891770,6220,6220,6220,6220,0
20230615,133200,264891770,6220,6220,6220,6220,0
20230615,133100,264891770,6220,6220,6220,6220,50
20230615,133000,264580770,6220,6220,6220,6220,0
20230615,132900,264580770,6220,6220,6220,6220,1
20230615,132800,264574550,6200,6200,6200,6200,10
20230615,132700,264512550,6200,6220,6220,6200,221
20230615,132600,263142330,6200,6220,6220,6200,31
20230615,132500,262950110,6210,6220,6220,6210,130
20230615,132400,262141810,6220,6220,6220,6220,0
20230615,132300,262141810,6220,6210,6220,6210,51
20230615,132200,261825090,6200,6200,6200,6200,100
20230615,132100,261205090,6200,6200,6200,6200,0
20230615,132000,261205090,6200,6200,6200,6200,0
20230615,131900,261205090,6200,6200,6200,6200,0
20230615,131800,261205090,6200,6220,6220,6200,28
20230615,131700,261031370,6200,6200,6200,6200,100
20230615,131600,260411370,6210,6220,6220,6210,23
20230615,131500,260268510,6210,6210,6210,6210,0
20230615,131400,260268510,6210,6210,6210,6210,0
20230615,131300,260268510,6210,6210,6210,6210,0
20230615,131200,260268510,6210,6210,6210,6210,0
20230615,131100,260268510,6210,6210,6210,6210,5
20230615,131000,260237460,6210,6210,6210,6210,1
20230615,130900,260231250,6210,6210,6210,6210,170
20230615,130800,259175550,6210,6210,6210,6210,24
20230615,130700,259026510,6210,6210,6210,6210,0
20230615,130600,259026510,6210,6210,6210,6210,10
20230615,130500,258964410,6210,6210,6210,6210,0
20230615,130400,258964410,6210,6210,6210,6210,0
20230615,130300,258964410,6210,6210,6210,6210,0
20230615,130200,258964410,6210,6210,6210,6210,2
20230615,130100,258951990,6210,6210,6210,6210,4
20230615,130000,258927150,6210,6210,6210,6210,1
20230615,125900,258920940,6220,6220,6220,6220,2
20230615,125800,258908500,6220,6220,6220,6220,32
20230615,125700,258709460,6220,6220,6220,6220,0
20230615,125600,258709460,6220,6210,6220,6210,13
20230615,125500,258628710,6210,6210,6210,6210,4
20230615,125400,258603870,6220,6200,6220,6200,5
20230615,125300,258572840,6220,6220,6220,6220,0
20230615,125200,258572840,6220,6220,6220,6220,20
20230615,125100,258448440,6220,6220,6220,6220,1
20230615,125000,258442220,6220,6220,6220,6220,0
20230615,124900,258442220,6220,6220,6220,6220,10
20230615,124800,258380020,6220,6220,6220,6220,0
20230615,124700,258380020,6220,6220,6220,6220,4
20230615,124600,258355140,6210,6190,6210,6190,704
20230615,124500,253997180,6190,6200,6200,6190,3468
20230615,124400,232524370,6200,6200,6200,6200,0
20230615,124300,232524370,6200,6210,6220,6200,77
20230615,124200,232046940,6210,6210,6210,6210,85
20230615,124100,231519090,6210,6210,6210,6210,0
20230615,124000,231519090,6210,6210,6210,6210,1
20230615,123900,231512880,6210,6210,6210,6210,87
20230615,123800,230972610,6210,6210,6210,6210,0
20230615,123700,230972610,6210,6210,6220,6210,12
20230615,123600,230898080,6210,6210,6210,6210,0
20230615,123500,230898080,6210,6210,6210,6210,1
20230615,123400,230891870,6210,6210,6210,6210,0
20230615,123300,230891870,6210,6210,6210,6210,4
20230615,123200,230867030,6210,6210,6210,6210,0
20230615,123100,230867030,6210,6210,6210,6210,52
20230615,123000,230544110,6210,6210,6210,6210,201
20230615,122900,229295900,6210,6210,6210,6210,0
20230615,122800,229295900,6210,6210,6210,6210,0
20230615,122700,229295900,6210,6210,6210,6210,0
20230615,122600,229295900,6210,6210,6210,6210,0
20230615,122500,229295900,6210,6210,6210,6210,0
20230615,122400,229295900,6210,6210,6210,6210,52
20230615,122300,228972980,6210,6210,6210,6210,130
20230615,122200,228165680,6200,6200,6200,6200,5
20230615,122100,228134680,6200,6200,6200,6200,370
20230615,122000,225840680,6210,6210,6210,6210,1
20230615,121900,225834470,6210,6210,6210,6210,0
20230615,121800,225834470,6210,6210,6210,6210,10
20230615,121700,225772370,6200,6200,6200,6200,0
20230615,121600,225772370,6200,6200,6200,6200,100
20230615,121500,225152370,6200,6200,6200,6200,0
20230615,121400,225152370,6200,6200,6200,6200,0
20230615,121300,225152370,6200,6200,6200,6200,197
20230615,121200,223930970,6180,6180,6180,6180,259
20230615,121100,222330350,6200,6200,6200,6200,220
20230615,121000,220966350,6200,6200,6200,6200,1
20230615,120900,220960150,6170,6190,6190,6170,650
20230615,120800,216942810,6200,6200,6200,6200,20
20230615,120700,216818810,6200,6200,6200,6200,25
20230615,120600,216663810,6200,6200,6200,6200,377
20230615,120500,214326410,6200,6200,6200,6200,5
20230615,120400,214295410,6200,6200,6200,6200,23
20230615,120300,214152810,6210,6210,6210,6210,0
20230615,120200,214152810,6210,6210,6210,6210,0
20230615,120100,214152810,6210,6210,6210,6210,46
20230615,120000,213867150,6210,6210,6210,6210,54
20230615,115900,213531810,6200,6200,6200,6200,0
20230615,115800,213531810,6200,6200,6200,6200,0
20230615,115700,213531810,6200,6200,6200,6200,111
20230615,115600,212843610,6200,6200,6200,6200,23
20230615,115500,212701010,6200,6190,6200,6190,226
20230615,115400,211299820,6200,6200,6200,6200,48
20230615,115300,211002220,6200,6200,6200,6180,231
20230615,115200,209574020,6200,6200,6200,6190,126
20230615,115100,208793720,6200,6200,6200,6200,23
20230615,115000,208651120,6200,6200,6200,6200,525
20230615,114900,205396120,6200,6200,6200,6200,23
20230615,114800,205253520,6200,6200,6200,6200,25
20230615,114700,205098520,6200,6200,6200,6200,23
20230615,114600,204955920,6200,6200,6200,6200,23
20230615,114500,204813320,6180,6180,6180,6180,1
20230615,114400,204807140,6180,6190,6200,6180,43
20230615,114300,204540760,6200,6200,6200,6200,23
20230615,114200,204398160,6200,6200,6200,6200,113
20230615,114100,203697560,6200,6190,6200,6190,18
20230615,114000,203586000,6200,6200,6200,6200,12
20230615,113900,203511600,6200,6200,6200,6200,11
20230615,113800,203443400,6210,6200,6210,6200,24
20230615,113700,203294590,6200,6200,6200,6200,24
20230615,113600,203145790,6200,6200,6200,6200,178
20230615,113500,202042190,6190,6200,6200,6190,47
20230615,113400,201751250,6180,6170,6180,6170,25
20230615,113300,201596900,6180,6180,6180,6180,23
20230615,113200,201454760,6160,6160,6160,6160,120
20230615,113100,200715560,6160,6180,6180,6160,93
20230615,113000,200141890,6180,6180,6180,6180,0
20230615,112900,200141890,6180,6180,6180,6180,28
20230615,112800,199968850,6180,6180,6180,6180,24
20230615,112700,199820530,6180,6180,6180,6180,24
20230615,112600,199672210,6180,6180,6180,6180,23
20230615,112500,199530070,6180,6180,6180,6180,0
20230615,112400,199530070,6180,6180,6180,6180,11
20230615,112300,199462090,6170,6160,6170,6160,43
20230615,112200,199196980,6160,6160,6160,6160,36
20230615,112100,198975220,6150,6150,6160,6150,453
20230615,112000,196189040,6150,6170,6170,6150,310
20230615,111900,194282040,6160,6160,6160,6160,121
20230615,111800,193536680,6150,6150,6150,6150,0
20230615,111700,193536680,6150,6160,6160,6150,1150
20230615,111600,186454940,6160,6150,6160,6150,525
20230615,111500,183224950,6160,6160,6160,6150,457
20230615,111400,180413830,6170,6170,6170,6170,120
20230615,111300,179673430,6180,6180,6180,6180,4
20230615,111200,179648710,6180,6160,6180,6150,548
20230615,111100,176273000,6180,6180,6180,6180,36
20230615,111000,176050520,6170,6170,6170,6160,86
20230615,110900,175520460,6170,6190,6190,6170,54
20230615,110800,175186880,6190,6190,6190,6160,542
20230615,110700,171843470,6190,6190,6190,6190,10
20230615,110600,171781570,6190,6190,6190,6190,47
20230615,110500,171490640,6170,6170,6170,6170,0
20230615,110400,171490640,6170,6180,6190,6170,1363
20230615,110300,163070110,6180,6180,6190,6180,515
20230615,110200,159887180,6180,6200,6200,6180,247
20230615,110100,158359560,6210,6210,6210,6210,1
20230615,110000,158353350,6180,6180,6180,6180,0
20230615,105900,158353350,6180,6200,6200,6180,156
20230615,105800,157388120,6200,6200,6200,6200,23
20230615,105700,157245520,6190,6190,6190,6190,215
20230615,105600,155914670,6200,6190,6200,6190,29
20230615,105500,155735110,6190,6190,6190,6190,84
20230615,105400,155215150,6200,6200,6200,6200,23
20230615,105300,155072550,6190,6200,6200,6190,678
20230615,105200,150875500,6210,6200,6210,6200,34
20230615,105100,150664600,6190,6190,6200,6190,231
20230615,105000,149234480,6210,6200,6210,6200,28
20230615,104900,149060870,6200,6200,6200,6200,0
20230615,104800,149060870,6200,6200,6200,6200,523
20230615,104700,145818270,6200,6200,6200,6200,224
20230615,104600,144429470,6200,6200,6200,6200,23
20230615,104500,144286870,6200,6200,6200,6200,129
20230615,104400,143487070,6200,6210,6210,6200,381
20230615,104300,141124640,6200,6210,6210,6200,133
20230615,104200,140300010,6210,6210,6210,6210,358
20230615,104100,138076830,6220,6220,6220,6220,24
20230615,104000,137927550,6220,6220,6220,6220,23
20230615,103900,137784490,6220,6210,6220,6210,69
20230615,103800,137355910,6210,6210,6210,6210,112
20230615,103700,136660390,6210,6200,6210,6200,272
20230615,103600,134973750,6200,6220,6220,6200,60
20230615,103500,134601320,6220,6210,6220,6210,87
20230615,103400,134061030,6210,6200,6210,6200,189
20230615,103300,132888990,6210,6210,6210,6210,101
20230615,103200,132261780,6200,6200,6200,6200,1056
20230615,103100,125714580,6200,6200,6200,6200,133
20230615,103000,124889980,6200,6200,6200,6200,253
20230615,102900,123321380,6200,6210,6210,6200,258
20230615,102800,121721500,6200,6210,6210,6200,326
20230615,102700,119700070,6210,6210,6210,6210,248
20230615,102600,118159990,6210,6210,6210,6210,113
20230615,102500,117458260,6220,6220,6220,6210,116
20230615,102400,116737660,6220,6210,6220,6210,395
20230615,102300,114284470,6210,6220,6230,6210,712
20230615,102200,109857980,6220,6220,6230,6220,106
20230615,102100,109198650,6220,6230,6230,6220,571
20230615,102000,105646790,6250,6240,6250,6240,25
20230615,101900,105490780,6230,6230,6230,6230,68
20230615,101800,105067140,6230,6230,6230,6230,28
20230615,101700,104892700,6250,6240,6250,6230,1090
20230615,101600,98101750,6230,6240,6240,6230,732
20230615,101500,93536670,6240,6250,6250,6240,421
20230615,101400,90909400,6250,6250,6250,6250,28
20230615,101300,90734400,6250,6240,6250,6240,265
20230615,101200,89080570,6250,6240,6250,6240,34
20230615,101100,88868180,6250,6240,6250,6240,26
20230615,101000,88705690,6250,6250,6250,6240,27
20230615,100900,88536970,6250,6250,6250,6250,23
20230615,100800,88393220,6260,6260,6260,6260,1
20230615,100700,88386960,6250,6250,6260,6250,52
20230615,100600,88061710,6260,6260,6260,6260,23
20230615,100500,87917730,6260,6250,6260,6250,27
20230615,100400,87748750,6260,6260,6260,6260,27
20230615,100300,87579730,6260,6260,6260,6260,0
20230615,100200,87579730,6260,6260,6260,6250,25
20230615,100100,87423460,6250,6250,6250,6250,0
20230615,100000,87423460,6250,6250,6250,6250,33
20230615,095900,87217210,6250,6260,6260,6250,134
20230615,095800,86378480,6260,6250,6260,6250,4
20230615,095700,86353470,6260,6250,6260,6240,370
20230615,095600,84042140,6250,6250,6250,6250,438
20230615,095500,81304640,6260,6260,6260,6260,23
20230615,095400,81160660,6260,6260,6260,6260,128
20230615,095300,80359380,6270,6270,6270,6270,24
20230615,095200,80208900,6260,6270,6270,6260,201
20230615,095100,78950410,6270,6270,6270,6270,276
20230615,095000,77219890,6280,6280,6280,6280,73
20230615,094900,76761450,6280,6280,6280,6280,24
20230615,094800,76610730,6280,6280,6280,6280,23
20230615,094700,76466290,6280,6280,6280,6270,430
20230615,094600,73768130,6290,6280,6290,6280,225
20230615,094500,72354880,6280,6280,6280,6280,100
20230615,094400,71726880,6290,6290,6290,6290,24
20230615,094300,71575920,6290,6290,6290,6290,23
20230615,094200,71431250,6290,6280,6290,6280,882
20230615,094100,65892060,6280,6290,6290,6280,123
20230615,094000,65119390,6290,6300,6300,6290,93
20230615,093900,64534180,6300,6290,6300,6290,448
20230615,093800,61716250,6290,6280,6290,6280,83
20230615,093700,61194380,6290,6290,6300,6290,399
20230615,093600,58684660,6290,6290,6290,6290,312
20230615,093500,56722180,6290,6290,6290,6290,24
20230615,093400,56571220,6290,6290,6290,6280,34
20230615,093300,56357460,6290,6290,6290,6290,232
20230615,093200,54898180,6280,6290,6290,6280,251
20230615,093100,53321580,6290,6290,6290,6290,28
20230615,093000,53145460,6290,6290,6300,6290,423
20230615,092900,50484560,6290,6290,6300,6290,340
20230615,092800,48345750,6290,6290,6290,6290,87
20230615,092700,47798520,6290,6290,6290,6290,133
20230615,092600,46961950,6290,6280,6300,6280,85
20230615,092500,46427790,6280,6290,6290,6280,1438
20230615,092400,37382920,6280,6260,6280,6260,753
20230615,092300,32656460,6260,6250,6260,6250,646
20230615,092200,28612610,6240,6250,6250,6240,250
20230615,092100,27051930,6250,6260,6260,6240,294
20230615,092000,25213890,6260,6260,6260,6260,56
20230615,091900,24863330,6260,6250,6260,6250,1058
20230615,091800,18249200,6250,6250,6250,6250,82
20230615,091700,17736700,6250,6250,6250,6250,139
20230615,091600,16867950,6250,6250,6250,6250,0
20230615,091500,16867950,6250,6250,6250,6250,23
20230615,091400,16724200,6250,6250,6250,6250,34
20230615,091300,16511700,6250,6250,6250,6250,128
20230615,091200,15711700,6250,6250,6250,6250,23
20230615,091100,15567950,6250,6250,6250,6250,23
20230615,091000,15424200,6260,6260,6260,6260,5
20230615,090900,15392900,6250,6260,6260,6250,28
20230615,090800,15217890,6250,6260,6260,6250,37
20230615,090700,14986370,6260,6260,6260,6250,13
20230615,090600,14905000,6230,6250,6250,6230,872
20230615,090500,9471390,6250,6250,6250,6250,34
20230615,090400,9258890,6240,6240,6240,6240,20
20230615,090300,9134090,6250,6230,6250,6230,193
20230615,090200,7931030,6230,6210,6230,6210,21
20230615,090100,7800400,6210,6240,6240,6210,303
20230615,090000,5909740,6200,6220,6220,6200,951