KissMeData/007700/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,183800,1140610080,19920,19920,19920,19920,703
20230615,183700,1140610080,19920,19920,19920,19920,0
20230615,183600,1140610080,19920,19920,19920,19920,0
20230615,183500,1140610080,19920,19920,19920,19920,0
20230615,183400,1140610080,19920,19920,19920,19920,0
20230615,183300,1140610080,19920,19920,19920,19920,0
20230615,183200,1140610080,19920,19920,19920,19920,0
20230615,183100,1140610080,19920,19920,19920,19920,0
20230615,183000,1140610080,19920,19920,19920,19920,0
20230615,182900,1140610080,19920,19920,19920,19920,0
20230615,182800,1140610080,19920,19920,19920,19920,0
20230615,182700,1140610080,19920,19920,19920,19920,0
20230615,182600,1140610080,19920,19920,19920,19920,0
20230615,182500,1140610080,19920,19920,19920,19920,0
20230615,182400,1140610080,19920,19920,19920,19920,0
20230615,182300,1140610080,19920,19920,19920,19920,0
20230615,182200,1140610080,19920,19920,19920,19920,0
20230615,182100,1140610080,19920,19920,19920,19920,0
20230615,182000,1140610080,19920,19920,19920,19920,0
20230615,181900,1140610080,19920,19920,19920,19920,0
20230615,181800,1140610080,19920,19920,19920,19920,0
20230615,181700,1140610080,19920,19920,19920,19920,0
20230615,181600,1140610080,19920,19920,19920,19920,0
20230615,181500,1140610080,19920,19920,19920,19920,0
20230615,181400,1140610080,19920,19920,19920,19920,0
20230615,181300,1140610080,19920,19920,19920,19920,0
20230615,181200,1140610080,19920,19920,19920,19920,0
20230615,181100,1140610080,19920,19920,19920,19920,0
20230615,181000,1140610080,19920,19920,19920,19920,0
20230615,180900,1140610080,19920,19920,19920,19920,0
20230615,180800,1140610080,19920,19920,19920,19920,703
20230615,180700,1140610080,19920,19920,19920,19920,0
20230615,180600,1140610080,19920,19920,19920,19920,0
20230615,180500,1140610080,19920,19920,19920,19920,0
20230615,180400,1140610080,19920,19920,19920,19920,0
20230615,180300,1140610080,19920,19920,19920,19920,0
20230615,180200,1140610080,19920,19920,19920,19920,0
20230615,180100,1140610080,19920,19920,19920,19920,0
20230615,180000,1140610080,19920,19920,19920,19920,0
20230615,175900,1140610080,19920,19920,19920,19920,0
20230615,175800,1140610080,19920,19920,19920,19920,0
20230615,175700,1140610080,19920,19920,19920,19920,0
20230615,175600,1140610080,19920,19920,19920,19920,0
20230615,175500,1140610080,19920,19920,19920,19920,0
20230615,175400,1140610080,19920,19920,19920,19920,0
20230615,175300,1140610080,19920,19920,19920,19920,0
20230615,175200,1140610080,19920,19920,19920,19920,0
20230615,175100,1140610080,19920,19920,19920,19920,0
20230615,175000,1140610080,19920,19920,19920,19920,0
20230615,174900,1140610080,19920,19920,19920,19920,0
20230615,174800,1140610080,19920,19920,19920,19920,0
20230615,174700,1140610080,19920,19920,19920,19920,0
20230615,174600,1140610080,19920,19920,19920,19920,0
20230615,174500,1140610080,19920,19920,19920,19920,0
20230615,174400,1140610080,19920,19920,19920,19920,0
20230615,174300,1140610080,19920,19920,19920,19920,0
20230615,174200,1140610080,19920,19920,19920,19920,0
20230615,174100,1140610080,19920,19920,19920,19920,0
20230615,174000,1140610080,19920,19920,19920,19920,0
20230615,173900,1140610080,19920,19920,19920,19920,0
20230615,173800,1140610080,19920,19920,19920,19920,703
20230615,173700,1140610080,19920,19920,19920,19920,0
20230615,173600,1140610080,19920,19920,19920,19920,0
20230615,173500,1140610080,19920,19920,19920,19920,0
20230615,173400,1140610080,19920,19920,19920,19920,0
20230615,173300,1140610080,19920,19920,19920,19920,0
20230615,173200,1140610080,19920,19920,19920,19920,0
20230615,173100,1140610080,19920,19920,19920,19920,0
20230615,173000,1140610080,19920,19920,19920,19920,0
20230615,172900,1140610080,19920,19920,19920,19920,0
20230615,172800,1140610080,19920,19920,19920,19920,0
20230615,172700,1140610080,19920,19920,19920,19920,0
20230615,172600,1140610080,19920,19920,19920,19920,0
20230615,172500,1140610080,19920,19920,19920,19920,0
20230615,172400,1140610080,19920,19920,19920,19920,0
20230615,172300,1140610080,19920,19920,19920,19920,0
20230615,172200,1140610080,19920,19920,19920,19920,0
20230615,172100,1140610080,19920,19920,19920,19920,0
20230615,172000,1140610080,19920,19920,19920,19920,0
20230615,171900,1140610080,19920,19920,19920,19920,0
20230615,171800,1140610080,19920,19920,19920,19920,0
20230615,171700,1140610080,19920,19920,19920,19920,0
20230615,171600,1140610080,19920,19920,19920,19920,0
20230615,171500,1140610080,19920,19920,19920,19920,0
20230615,171400,1140610080,19920,19920,19920,19920,0
20230615,171300,1140610080,19920,19920,19920,19920,0
20230615,171200,1140610080,19920,19920,19920,19920,0
20230615,171100,1140610080,19920,19920,19920,19920,0
20230615,171000,1140610080,19920,19920,19920,19920,0
20230615,170900,1140610080,19920,19920,19920,19920,0
20230615,170800,1140610080,19920,19920,19920,19920,703
20230615,170700,1140610080,19920,19920,19920,19920,0
20230615,170600,1140610080,19920,19920,19920,19920,0
20230615,170500,1140610080,19920,19920,19920,19920,0
20230615,170400,1140610080,19920,19920,19920,19920,0
20230615,170300,1140610080,19920,19920,19920,19920,0
20230615,170200,1140610080,19920,19920,19920,19920,0
20230615,170100,1140610080,19920,19920,19920,19920,0
20230615,170000,1140610080,19920,19920,19920,19920,0
20230615,165900,1140610080,19920,19920,19920,19920,0
20230615,165800,1140610080,19920,19920,19920,19920,0
20230615,165700,1140610080,19920,19920,19920,19920,0
20230615,165600,1140610080,19920,19920,19920,19920,0
20230615,165500,1140610080,19920,19920,19920,19920,0
20230615,165400,1140610080,19920,19920,19920,19920,0
20230615,165300,1140610080,19920,19920,19920,19920,0
20230615,165200,1140610080,19920,19920,19920,19920,0
20230615,165100,1140610080,19920,19920,19920,19920,0
20230615,165000,1140610080,19920,19920,19920,19920,0
20230615,164900,1140610080,19920,19920,19920,19920,0
20230615,164800,1140610080,19920,19920,19920,19920,0
20230615,164700,1140610080,19920,19920,19920,19920,0
20230615,164600,1140610080,19920,19920,19920,19920,0
20230615,164500,1140610080,19920,19920,19920,19920,0
20230615,164400,1140610080,19920,19920,19920,19920,0
20230615,164300,1140610080,19920,19920,19920,19920,0
20230615,164200,1140610080,19920,19920,19920,19920,0
20230615,164100,1140610080,19920,19920,19920,19920,0
20230615,164000,1140610080,19920,19920,19920,19920,0
20230615,163900,1140610080,19920,19920,19920,19920,0
20230615,163800,1140610080,19920,19920,19920,19920,703
20230615,163700,1140610080,19920,19920,19920,19920,0
20230615,163600,1140610080,19920,19920,19920,19920,0
20230615,163500,1140610080,19920,19920,19920,19920,0
20230615,163400,1140610080,19920,19920,19920,19920,0
20230615,163300,1140610080,19920,19920,19920,19920,0
20230615,163200,1140610080,19920,19920,19920,19920,0
20230615,163100,1140610080,19920,19920,19920,19920,0
20230615,163000,1140610080,19920,19920,19920,19920,0
20230615,162900,1140610080,19920,19920,19920,19920,0
20230615,162800,1140610080,19920,19920,19920,19920,0
20230615,162700,1140610080,19920,19920,19920,19920,0
20230615,162600,1140610080,19920,19920,19920,19920,0
20230615,162500,1140610080,19920,19920,19920,19920,0
20230615,162400,1140610080,19920,19920,19920,19920,0
20230615,162300,1140610080,19920,19920,19920,19920,0
20230615,162200,1140610080,19920,19920,19920,19920,0
20230615,162100,1140610080,19920,19920,19920,19920,0
20230615,162000,1140610080,19920,19920,19920,19920,0
20230615,161900,1140610080,19920,19920,19920,19920,0
20230615,161800,1140610080,19920,19920,19920,19920,0
20230615,161700,1140610080,19920,19920,19920,19920,0
20230615,161600,1140610080,19920,19920,19920,19920,0
20230615,161500,1140610080,19920,19920,19920,19920,0
20230615,161400,1140610080,19920,19920,19920,19920,0
20230615,161300,1140610080,19920,19920,19920,19920,0
20230615,161200,1140610080,19920,19920,19920,19920,0
20230615,161100,1140610080,19920,19920,19920,19920,0
20230615,161000,1140610080,19920,19920,19920,19920,0
20230615,160900,1140610080,19920,19920,19920,19920,0
20230615,160800,1140610080,19920,19920,19920,19920,703
20230615,160700,1140610080,19920,19920,19920,19920,0
20230615,160600,1140610080,19920,19920,19920,19920,0
20230615,160500,1140610080,19920,19920,19920,19920,0
20230615,160400,1140610080,19920,19920,19920,19920,0
20230615,160300,1140610080,19920,19920,19920,19920,0
20230615,160200,1140610080,19920,19920,19920,19920,0
20230615,160100,1140610080,19920,19920,19920,19920,0
20230615,160000,1140610080,19920,19920,19920,19920,0
20230615,155900,1140610080,19920,19920,19920,19920,0
20230615,155800,1140610080,19920,19920,19920,19920,0
20230615,155700,1140610080,19920,19920,19920,19920,0
20230615,155600,1140610080,19920,19920,19920,19920,0
20230615,155500,1140610080,19920,19920,19920,19920,0
20230615,155400,1140610080,19920,19920,19920,19920,0
20230615,155300,1140610080,19920,19920,19920,19920,0
20230615,155200,1140610080,19920,19920,19920,19920,0
20230615,155100,1140610080,19920,19920,19920,19920,0
20230615,155000,1140610080,19920,19920,19920,19920,0
20230615,154900,1140610080,19920,19920,19920,19920,0
20230615,154800,1140610080,19920,19920,19920,19920,0
20230615,154700,1140610080,19920,19920,19920,19920,0
20230615,154600,1140610080,19920,19920,19920,19920,0
20230615,154500,1140610080,19920,19920,19920,19920,0
20230615,154400,1140610080,19920,19920,19920,19920,0
20230615,154300,1140610080,19920,19920,19920,19920,0
20230615,154200,1140610080,19920,19920,19920,19920,0
20230615,154100,1140610080,19920,19920,19920,19920,0
20230615,154000,1140610080,19920,19920,19920,19920,0
20230615,153900,1140610080,19920,19920,19920,19920,0
20230615,153800,1140610080,19920,19920,19920,19920,703
20230615,153700,1140610080,19920,19920,19920,19920,0
20230615,153600,1140610080,19920,19920,19920,19920,0
20230615,153500,1140610080,19920,19920,19920,19920,0
20230615,153400,1140610080,19920,19920,19920,19920,0
20230615,153300,1140610080,19920,19920,19920,19920,0
20230615,153200,1140610080,19920,19920,19920,19920,0
20230615,153100,1140610080,19920,19920,19920,19920,0
20230615,153000,1140610080,19920,19920,19920,19920,703
20230615,152900,1126606320,19930,19930,19930,19930,0
20230615,152800,1126606320,19930,19930,19930,19930,0
20230615,152700,1126606320,19930,19930,19930,19930,0
20230615,152600,1126606320,19930,19930,19930,19930,0
20230615,152500,1126606320,19930,19930,19930,19930,0
20230615,152400,1126606320,19930,19930,19930,19930,0
20230615,152300,1126606320,19930,19930,19930,19930,0
20230615,152200,1126606320,19930,19930,19930,19930,0
20230615,152100,1126606320,19930,19930,19930,19930,0
20230615,152000,1126606320,19930,19930,19930,19930,0
20230615,151900,1126606320,19930,19930,19930,19930,16
20230615,151800,1126287440,19960,19970,19970,19960,11
20230615,151700,1126067870,19830,19970,19970,19830,344
20230615,151600,1119211970,19980,19870,19980,19870,58
20230615,151500,1118055140,19860,19750,19860,19750,587
20230615,151400,1106445920,19750,19750,19750,19750,0
20230615,151300,1106445920,19750,19750,19750,19750,0
20230615,151200,1106445920,19750,19750,19750,19750,0
20230615,151100,1106445920,19750,19750,19750,19750,36
20230615,151000,1105734920,19740,19730,19740,19730,57
20230615,150900,1104609840,19740,19740,19740,19740,1
20230615,150800,1104590100,19730,19730,19730,19730,25
20230615,150700,1104096850,19730,19710,19730,19710,4
20230615,150600,1104017990,19710,19710,19710,19710,0
20230615,150500,1104017990,19710,19710,19710,19710,70
20230615,150400,1102638290,19710,19710,19710,19710,1
20230615,150300,1102618580,19700,19720,19720,19700,50
20230615,150200,1101633170,19720,19720,19720,19720,0
20230615,150100,1101633170,19720,19700,19720,19700,31
20230615,150000,1101022180,19670,19680,19680,19670,161
20230615,145900,1097854100,19680,19670,19700,19670,161
20230615,145800,1094685010,19680,19670,19680,19670,36
20230615,145700,1093976790,19670,19670,19670,19670,0
20230615,145600,1093976790,19670,19690,19690,19670,260
20230615,145500,1088861890,19690,19700,19700,19690,28
20230615,145400,1088310510,19700,19700,19700,19700,17
20230615,145300,1087975610,19700,19690,19700,19690,334
20230615,145200,1081397180,19690,19690,19700,19690,143
20230615,145100,1078580660,19690,19690,19690,19690,25
20230615,145000,1078088410,19690,19660,19690,19660,218
20230615,144900,1073799740,19660,19670,19680,19660,329
20230615,144800,1067328520,19670,19670,19670,19670,74
20230615,144700,1065872940,19670,19660,19670,19660,110
20230615,144600,1063710180,19670,19670,19670,19670,24
20230615,144500,1063238100,19670,19670,19670,19670,108
20230615,144400,1061113740,19670,19670,19670,19660,157
20230615,144300,1058025840,19660,19670,19670,19660,103
20230615,144200,1056000060,19670,19670,19680,19670,52
20230615,144100,1054977210,19670,19670,19670,19670,113
20230615,144000,1052754500,19670,19680,19680,19670,62
20230615,143900,1051534720,19710,19700,19710,19700,21
20230615,143800,1051121010,19660,19650,19700,19650,138
20230615,143700,1048407740,19650,19650,19660,19650,138
20230615,143600,1045696020,19660,19660,19660,19650,54
20230615,143500,1044634790,19660,19660,19670,19660,73
20230615,143400,1043199520,19660,19650,19660,19650,343
20230615,143300,1036459100,19660,19650,19660,19650,135
20230615,143200,1033806290,19650,19650,19660,19650,302
20230615,143100,1027871490,19660,19660,19660,19650,141
20230615,143000,1025100570,19660,19660,19670,19660,123
20230615,142900,1022682050,19650,19650,19650,19650,63
20230615,142800,1021444100,19650,19660,19660,19650,119
20230615,142700,1019104920,19660,19660,19670,19660,300
20230615,142600,1013206620,19660,19660,19660,19650,116
20230615,142500,1010926960,19660,19660,19670,19660,279
20230615,142400,1005441800,19670,19670,19670,19670,350
20230615,142300,998557300,19670,19680,19680,19670,178
20230615,142200,995055980,19680,19680,19680,19680,5
20230615,142100,994957580,19690,19680,19690,19680,111
20230615,142000,992773080,19680,19690,19720,19680,202
20230615,141900,988794600,19690,19690,19690,19690,2
20230615,141800,988755220,19680,19680,19690,19680,104
20230615,141700,986708450,19680,19680,19690,19680,113
20230615,141600,984484590,19680,19690,19690,19680,52
20230615,141500,983461130,19680,19690,19690,19680,103
20230615,141400,981433780,19690,19690,19690,19690,106
20230615,141300,979346640,19700,19690,19700,19690,59
20230615,141200,978184910,19700,19690,19700,19690,68
20230615,141100,976845610,19690,19710,19710,19690,221
20230615,141000,972491390,19690,19700,19700,19690,562
20230615,140900,961425090,19690,19700,19700,19690,105
20230615,140800,959356710,19710,19700,19710,19700,135
20230615,140700,956697200,19700,19700,19700,19700,184
20230615,140600,953072400,19700,19700,19700,19700,109
20230615,140500,950925100,19700,19710,19710,19700,608
20230615,140400,938947070,19710,19720,19720,19710,249
20230615,140300,934038930,19720,19710,19720,19710,67
20230615,140200,932718000,19710,19710,19710,19710,153
20230615,140100,929702370,19710,19720,19720,19710,127
20230615,140000,927198980,19730,19720,19730,19720,55
20230615,135900,926114310,19720,19720,19720,19720,41
20230615,135800,925305790,19720,19730,19730,19720,188
20230615,135700,921597690,19730,19730,19730,19730,61
20230615,135600,920394160,19730,19730,19730,19730,0
20230615,135500,920394160,19730,19740,19740,19730,174
20230615,135400,916960320,19740,19750,19750,19740,52
20230615,135300,915933660,19750,19750,19750,19750,15
20230615,135200,915637410,19750,19710,19750,19710,456
20230615,135100,906635190,19710,19720,19720,19710,188
20230615,135000,902928500,19720,19720,19720,19720,27
20230615,134900,902396060,19720,19730,19730,19720,304
20230615,134800,896400740,19730,19730,19730,19730,152
20230615,134700,893401780,19730,19730,19730,19730,78
20230615,134600,891862840,19730,19730,19730,19730,21
20230615,134500,891448510,19730,19730,19730,19730,135
20230615,134400,888784960,19730,19740,19740,19730,131
20230615,134300,886199230,19750,19740,19750,19740,36
20230615,134200,885488520,19740,19770,19770,19740,381
20230615,134100,877964950,19750,19760,19780,19750,55
20230615,134000,876878180,19780,19760,19780,19760,73
20230615,133900,875435680,19750,19760,19760,19750,103
20230615,133800,873401410,19760,19760,19760,19760,48
20230615,133700,872452930,19760,19760,19760,19760,85
20230615,133600,870773330,19770,19750,19770,19750,58
20230615,133500,869626700,19740,19730,19750,19720,357
20230615,133400,862582730,19730,19720,19730,19700,130
20230615,133300,860019730,19720,19710,19720,19710,100
20230615,133200,858048430,19710,19730,19730,19710,231
20230615,133100,853492240,19750,19750,19750,19730,416
20230615,133000,845278930,19760,19760,19760,19750,172
20230615,132900,841880600,19760,19770,19770,19760,215
20230615,132800,837630470,19780,19790,19790,19780,82
20230615,132700,836007790,19790,19810,19810,19790,927
20230615,132600,817651810,19810,19810,19820,19810,109
20230615,132500,815491990,19810,19820,19820,19810,115
20230615,132400,813213680,19820,19820,19820,19820,57
20230615,132300,812083940,19820,19820,19820,19810,25
20230615,132200,811588580,19810,19830,19830,19810,133
20230615,132100,808953640,19830,19810,19830,19810,266
20230615,132000,803679700,19820,19820,19820,19810,50
20230615,131900,802689150,19830,19820,19830,19810,180
20230615,131800,799122910,19820,19810,19820,19810,87
20230615,131700,797398860,19810,19810,19810,19810,43
20230615,131600,796547030,19810,19820,19820,19810,164
20230615,131500,793297360,19820,19830,19830,19820,56
20230615,131400,792187310,19820,19820,19820,19820,51
20230615,131300,791176490,19820,19810,19830,19810,120
20230615,131200,788798410,19810,19820,19820,19810,428
20230615,131100,780319600,19810,19820,19820,19810,47
20230615,131000,779388480,19810,19830,19830,19810,102
20230615,130900,777367040,19840,19850,19850,19840,289
20230615,130800,771632550,19850,19850,19850,19850,47
20230615,130700,770699600,19850,19860,19890,19850,490
20230615,130600,760971460,19870,19890,19890,19870,392
20230615,130500,753178430,19890,19910,19910,19890,316
20230615,130400,746890700,19910,19910,19910,19910,71
20230615,130300,745477090,19910,19930,19930,19910,409
20230615,130200,737331570,19930,19920,19930,19920,146
20230615,130100,734423200,19920,19930,19930,19920,207
20230615,130000,730299390,19930,19940,19940,19930,242
20230615,125900,725475630,19940,19940,19940,19940,21
20230615,125800,725056890,19940,19940,19940,19940,42
20230615,125700,724219410,19940,19940,19940,19940,292
20230615,125600,718396930,19940,19940,19940,19940,176
20230615,125500,714887490,19940,19940,19940,19940,30
20230615,125400,714289290,19940,19950,19950,19940,23
20230615,125300,713830610,19950,19940,19950,19940,142
20230615,125200,710998020,19940,19940,19950,19940,91
20230615,125100,709183150,19940,19940,19940,19940,18
20230615,125000,708824230,19950,19950,19960,19940,283
20230615,124900,703177070,19950,19960,19960,19950,226
20230615,124800,698668360,19960,19960,19960,19960,3
20230615,124700,698608480,19960,19950,19960,19950,172
20230615,124600,695176950,19950,19960,19960,19950,258
20230615,124500,690029650,19960,19960,19960,19960,45
20230615,124400,689131450,19950,19950,19950,19950,85
20230615,124300,687435700,19950,19960,19960,19950,119
20230615,124200,685061160,19960,19960,19960,19960,60
20230615,124100,683863560,19960,19960,19960,19960,31
20230615,124000,683244800,19960,19960,19960,19960,466
20230615,123900,673943440,19960,19960,19960,19960,76
20230615,123800,672426480,19960,19970,19970,19960,75
20230615,123700,670929330,19960,19960,19960,19960,106
20230615,123600,668813570,19960,19970,19970,19960,40
20230615,123500,668014900,19970,19970,19970,19970,96
20230615,123400,666097780,19970,19970,19970,19970,106
20230615,123300,663980960,19970,19970,19970,19970,59
20230615,123200,662802730,19970,19980,19980,19970,444
20230615,123100,653935920,19980,19970,19980,19970,75
20230615,123000,652437800,19970,19980,19980,19970,72
20230615,122900,650999570,19980,19980,19980,19980,77
20230615,122800,649461110,19980,19980,19980,19970,65
20230615,122700,648162830,19980,19980,19990,19980,2490
20230615,122600,598412430,19990,19990,19990,19980,60
20230615,122500,597213340,19990,19990,19990,19990,43
20230615,122400,596353770,19990,19990,19990,19990,127
20230615,122300,593815040,19990,20000,20000,19990,32
20230615,122200,593175350,19990,19990,19990,19990,62
20230615,122100,591935970,19990,19990,19990,19990,148
20230615,122000,588977450,19990,20000,20000,19990,61
20230615,121900,587758040,19990,19990,19990,19990,88
20230615,121800,585998920,19990,19990,19990,19990,107
20230615,121700,583859990,19990,19990,19990,19990,134
20230615,121600,581181330,20000,20000,20000,19990,51
20230615,121500,580161810,20000,19990,20000,19990,16
20230615,121400,579841960,19990,19990,19990,19990,179
20230615,121300,576263750,20000,20000,20000,19990,36
20230615,121200,575544050,19990,19990,19990,19980,81
20230615,121100,573925490,19980,19990,19990,19980,73
20230615,121000,572466730,19990,19990,20050,19990,122
20230615,120900,570027890,19990,19990,19990,19980,77
20230615,120800,568489120,19980,19980,19990,19980,418
20230615,120700,560137350,19990,19980,19990,19980,67
20230615,120600,558798440,19980,19980,19980,19980,51
20230615,120500,557779460,19980,19990,19990,19980,125
20230615,120400,555281420,20000,20000,20000,20000,30
20230615,120300,554681420,20000,19990,20000,19980,118
20230615,120200,552322470,19990,19990,20000,19990,57
20230615,120100,551182990,19990,20000,20000,19990,228
20230615,120000,546624220,20000,19990,20000,19990,36
20230615,115900,545904570,19990,19990,19990,19990,123
20230615,115800,543445800,19990,19990,20000,19990,119
20230615,115700,541066940,19990,19990,19990,19990,47
20230615,115600,540127410,19990,19990,19990,19990,57
20230615,115500,538987980,19990,20000,20000,19990,212
20230615,115400,534749800,20000,20000,20000,19990,85
20230615,115300,533050150,19990,19990,19990,19990,26
20230615,115200,532530410,19990,19990,19990,19990,501
20230615,115100,522515420,19990,19990,19990,19990,30
20230615,115000,521915720,19990,19990,19990,19990,39
20230615,114900,521136110,19990,19990,19990,19990,86
20230615,114800,519416970,19990,19990,19990,19990,303
20230615,114700,513360000,19990,19990,19990,19990,5
20230615,114600,513260050,19990,19990,19990,19990,26
20230615,114500,512740310,19990,19990,20000,19990,323
20230615,114400,506283520,19990,19990,20000,19990,38
20230615,114300,505523890,19990,19990,20000,19990,65
20230615,114200,504224040,19990,20000,20000,19990,138
20230615,114100,501465400,19990,19990,19990,19990,160
20230615,114000,498267000,19990,19990,19990,19990,4
20230615,113900,498187040,19990,20000,20000,19990,138
20230615,113800,495428280,20000,20000,20000,19990,98
20230615,113700,493468390,20000,19990,20000,19990,52
20230615,113600,492428750,19990,20000,20000,19990,2055
20230615,113500,451332000,20000,20050,20050,20000,117
20230615,113400,448991900,20000,20000,20050,20000,77
20230615,113300,447451800,20000,20000,20000,20000,54
20230615,113200,446371800,20000,20000,20050,20000,131
20230615,113100,443751700,20000,20050,20050,20000,288
20230615,113000,437991400,20050,20050,20050,20050,54
20230615,112900,436908700,20050,20000,20050,20000,371
20230615,112800,429476050,20000,20050,20050,20000,204
20230615,112700,425389400,20050,20000,20050,20000,78
20230615,112600,423829150,20000,20000,20000,20000,113
20230615,112500,421569150,20000,20000,20050,20000,49
20230615,112400,420589100,20000,20000,20050,20000,84
20230615,112300,418906600,20000,20000,20000,20000,188
20230615,112200,415146600,20000,20050,20050,20000,4
20230615,112100,415066550,20050,20000,20050,20000,143
20230615,112000,412202100,20050,20000,20050,20000,125
20230615,111900,409698100,20000,20000,20000,20000,184
20230615,111800,406018100,20000,20000,20000,20000,360
20230615,111700,398818100,20000,20050,20050,20000,15
20230615,111600,398517600,20000,20000,20000,20000,208
20230615,111500,394357600,20000,20000,20000,20000,7
20230615,111400,394217600,20000,20050,20050,20000,110
20230615,111300,392016250,20050,20050,20050,20050,698
20230615,111200,378021350,20050,20050,20100,20050,34
20230615,111100,377339600,20050,20050,20100,20050,125
20230615,111000,374829250,20050,20050,20050,20050,182
20230615,110900,371180150,20050,20050,20050,20050,78
20230615,110800,369616250,20050,20050,20050,20050,13
20230615,110700,369355600,20050,20050,20050,20050,96
20230615,110600,367430800,20050,20050,20050,20050,111
20230615,110500,365205250,20050,20050,20050,20050,71
20230615,110400,363781700,20050,20050,20050,20050,71
20230615,110300,362358150,20100,20050,20100,20050,130
20230615,110200,359751600,20050,20050,20050,20050,68
20230615,110100,358388200,20050,20050,20050,20050,105
20230615,110000,356282950,20050,20050,20050,20050,130
20230615,105900,353676450,20050,20050,20050,20050,12
20230615,105800,353435850,20050,20050,20050,20050,105
20230615,105700,351330600,20050,20050,20050,20050,151
20230615,105600,348303050,20050,20050,20100,20050,43
20230615,105500,347440700,20050,20100,20100,20050,54
20230615,105400,346357500,20050,20100,20100,20050,1004
20230615,105300,326178650,20100,20100,20100,20100,127
20230615,105200,323625950,20100,20100,20100,20100,36
20230615,105100,322902350,20100,20100,20100,20100,78
20230615,105000,321334550,20100,20100,20100,20100,285
20230615,104900,315606050,20100,20100,20100,20100,19
20230615,104800,315224150,20100,20100,20100,20100,4
20230615,104700,315143750,20100,20100,20100,20100,1131
20230615,104600,292410650,20100,20100,20100,20100,8
20230615,104500,292249850,20100,20150,20150,20100,396
20230615,104400,284271300,20150,20100,20150,20100,259
20230615,104300,279064300,20150,20100,20150,20100,8
20230615,104200,278903450,20100,20100,20100,20100,25
20230615,104100,278400950,20100,20100,20100,20100,109
20230615,104000,276210050,20100,20100,20150,20100,173
20230615,103900,272730300,20100,20100,20100,20100,14
20230615,103800,272448900,20100,20100,20100,20100,53
20230615,103700,271383600,20100,20100,20200,20100,239
20230615,103600,266574900,20100,20100,20150,20100,47
20230615,103500,265628450,20100,20150,20150,20100,70
20230615,103400,264218100,20150,20100,20150,20100,154
20230615,103300,261120500,20100,20100,20100,20100,115
20230615,103200,258809000,20100,20100,20100,20100,36
20230615,103100,258085400,20100,20150,20150,20100,117
20230615,103000,255733400,20150,20100,20150,20100,47
20230615,102900,254788300,20100,20150,20150,20100,106
20230615,102800,252657600,20200,20150,20200,20100,139
20230615,102700,249861750,20100,20100,20100,20100,47
20230615,102600,248917050,20100,20200,20200,20100,162
20230615,102500,245655950,20150,20100,20200,20100,32
20230615,102400,245010250,20100,20100,20100,20100,130
20230615,102300,242397250,20100,20150,20150,20100,302
20230615,102200,236315450,20100,20100,20150,20100,428
20230615,102100,227712600,20150,20150,20150,20150,763
20230615,102000,212338150,20150,20150,20150,20150,88
20230615,101900,210564950,20150,20150,20150,20150,80
20230615,101800,208952950,20150,20150,20200,20150,122
20230615,101700,206493900,20150,20150,20150,20150,60
20230615,101600,205284900,20150,20150,20150,20150,45
20230615,101500,204378150,20150,20150,20200,20150,186
20230615,101400,200630000,20150,20150,20200,20150,35
20230615,101300,199924700,20150,20150,20150,20150,771
20230615,101200,184389050,20150,20150,20150,20150,33
20230615,101100,183724100,20150,20150,20150,20150,204
20230615,101000,179613500,20150,20150,20150,20150,57
20230615,100900,178464950,20150,20150,20150,20150,37
20230615,100800,177719400,20150,20150,20150,20150,203
20230615,100700,173628950,20150,20200,20200,20150,30
20230615,100600,173023200,20150,20150,20150,20150,104
20230615,100500,170927600,20150,20200,20200,20150,94
20230615,100400,169032350,20200,20150,20250,20150,141
20230615,100300,166181150,20150,20100,20150,20100,122
20230615,100200,163726900,20100,20150,20150,20100,127
20230615,100100,161174150,20100,20150,20150,20100,26
20230615,100000,160651350,20150,20100,20150,20100,50
20230615,095900,159645550,20100,20100,20150,20100,65
20230615,095800,158338600,20100,20100,20150,20100,318
20230615,095700,151936450,20100,20100,20100,20100,98
20230615,095600,149966650,20100,20150,20150,20100,68
20230615,095500,148598350,20100,20100,20100,20100,130
20230615,095400,145985350,20100,20150,20150,20100,36
20230615,095300,145261700,20150,20100,20200,20100,467
20230615,095200,135861450,20150,20100,20150,20100,127
20230615,095100,133307750,20100,20100,20150,20100,62
20230615,095000,132058750,20100,20150,20150,20100,51
20230615,094900,131033450,20100,20100,20150,20100,153
20230615,094800,127957900,20100,20100,20100,20100,51
20230615,094700,126932800,20100,20100,20100,20100,118
20230615,094600,124561000,20100,20150,20200,20100,1204
20230615,094500,100325650,20150,20150,20150,20150,93
20230615,094400,98451700,20200,20150,20200,20150,13
20230615,094300,98189500,20150,20150,20150,20150,109
20230615,094200,95993150,20200,20200,20200,20150,169
20230615,094100,92581150,20200,20200,20300,20200,192
20230615,094000,88689250,20200,20150,20200,20150,18
20230615,093900,88325700,20150,20200,20200,20150,242
20230615,093800,83437350,20200,20200,20200,20200,7
20230615,093700,83295950,20200,20200,20200,20200,5
20230615,093600,83194950,20200,20200,20200,20200,6
20230615,093500,83073750,20250,20200,20250,20200,4
20230615,093400,82992800,20200,20250,20250,20200,79
20230615,093300,81393300,20200,20200,20200,20200,295
20230615,093200,75434300,20200,20250,20300,20200,10
20230615,093100,75231900,20200,20200,20200,20200,6
20230615,093000,75110700,20200,20200,20200,20200,2
20230615,092900,75070300,20200,20200,20300,20200,16
20230615,092800,74746100,20250,20200,20250,20200,12
20230615,092700,74503450,20200,20200,20200,20200,2
20230615,092600,74463050,20200,20200,20250,20200,3
20230615,092500,74402400,20200,20200,20200,20200,13
20230615,092400,74139800,20200,20200,20200,20200,1
20230615,092300,74119600,20300,20250,20300,20250,421
20230615,092200,65594300,20250,20250,20250,20250,11
20230615,092100,65371550,20250,20250,20350,20250,182
20230615,092000,61677150,20200,20200,20200,20200,150
20230615,091900,58647150,20200,20200,20200,20200,11
20230615,091800,58424950,20250,20200,20250,20200,21
20230615,091700,58000100,20200,20200,20200,20200,0
20230615,091600,58000100,20200,20200,20250,20200,18
20230615,091500,57636450,20200,20200,20200,20200,6
20230615,091400,57515250,20200,20200,20200,20200,402
20230615,091300,49394850,20250,20200,20250,20200,3
20230615,091200,49334200,20200,20250,20250,20200,77
20230615,091100,47775450,20250,20200,20250,20200,98
20230615,091000,45791250,20200,20200,20250,20200,7
20230615,090900,45649800,20200,20250,20250,20200,8
20230615,090800,45488150,20250,20250,20250,20250,20
20230615,090700,45083150,20200,20200,20200,20200,148
20230615,090600,42093550,20200,20250,20250,20200,20
20230615,090500,41689000,20250,20250,20250,20250,2
20230615,090400,41648500,20300,20200,20300,20200,135
20230615,090300,38914800,20200,20250,20250,20150,53
20230615,090200,37842450,20300,20350,20350,20300,75
20230615,090100,36317450,20300,20150,20300,20150,115
20230615,090000,33989300,20200,20100,20200,20100,1690