KissMeData/010950/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,205700,15092039600,72800,72800,72800,72800,18505
20230615,205600,15092039600,72800,72800,72800,72800,0
20230615,205500,15092039600,72800,72800,72800,72800,0
20230615,205400,15092039600,72800,72800,72800,72800,0
20230615,205300,15092039600,72800,72800,72800,72800,0
20230615,205200,15092039600,72800,72800,72800,72800,0
20230615,205100,15092039600,72800,72800,72800,72800,0
20230615,205000,15092039600,72800,72800,72800,72800,0
20230615,204900,15092039600,72800,72800,72800,72800,0
20230615,204800,15092039600,72800,72800,72800,72800,0
20230615,204700,15092039600,72800,72800,72800,72800,0
20230615,204600,15092039600,72800,72800,72800,72800,0
20230615,204500,15092039600,72800,72800,72800,72800,0
20230615,204400,15092039600,72800,72800,72800,72800,0
20230615,204300,15092039600,72800,72800,72800,72800,0
20230615,204200,15092039600,72800,72800,72800,72800,0
20230615,204100,15092039600,72800,72800,72800,72800,0
20230615,204000,15092039600,72800,72800,72800,72800,0
20230615,203900,15092039600,72800,72800,72800,72800,0
20230615,203800,15092039600,72800,72800,72800,72800,0
20230615,203700,15092039600,72800,72800,72800,72800,0
20230615,203600,15092039600,72800,72800,72800,72800,0
20230615,203500,15092039600,72800,72800,72800,72800,0
20230615,203400,15092039600,72800,72800,72800,72800,0
20230615,203300,15092039600,72800,72800,72800,72800,0
20230615,203200,15092039600,72800,72800,72800,72800,0
20230615,203100,15092039600,72800,72800,72800,72800,0
20230615,203000,15092039600,72800,72800,72800,72800,0
20230615,202900,15092039600,72800,72800,72800,72800,0
20230615,202800,15092039600,72800,72800,72800,72800,0
20230615,202700,15092039600,72800,72800,72800,72800,18505
20230615,202600,15092039600,72800,72800,72800,72800,0
20230615,202500,15092039600,72800,72800,72800,72800,0
20230615,202400,15092039600,72800,72800,72800,72800,0
20230615,202300,15092039600,72800,72800,72800,72800,0
20230615,202200,15092039600,72800,72800,72800,72800,0
20230615,202100,15092039600,72800,72800,72800,72800,0
20230615,202000,15092039600,72800,72800,72800,72800,0
20230615,201900,15092039600,72800,72800,72800,72800,0
20230615,201800,15092039600,72800,72800,72800,72800,0
20230615,201700,15092039600,72800,72800,72800,72800,0
20230615,201600,15092039600,72800,72800,72800,72800,0
20230615,201500,15092039600,72800,72800,72800,72800,0
20230615,201400,15092039600,72800,72800,72800,72800,0
20230615,201300,15092039600,72800,72800,72800,72800,0
20230615,201200,15092039600,72800,72800,72800,72800,0
20230615,201100,15092039600,72800,72800,72800,72800,0
20230615,201000,15092039600,72800,72800,72800,72800,0
20230615,200900,15092039600,72800,72800,72800,72800,0
20230615,200800,15092039600,72800,72800,72800,72800,0
20230615,200700,15092039600,72800,72800,72800,72800,0
20230615,200600,15092039600,72800,72800,72800,72800,0
20230615,200500,15092039600,72800,72800,72800,72800,0
20230615,200400,15092039600,72800,72800,72800,72800,0
20230615,200300,15092039600,72800,72800,72800,72800,0
20230615,200200,15092039600,72800,72800,72800,72800,0
20230615,200100,15092039600,72800,72800,72800,72800,0
20230615,200000,15092039600,72800,72800,72800,72800,0
20230615,195900,15092039600,72800,72800,72800,72800,0
20230615,195800,15092039600,72800,72800,72800,72800,0
20230615,195700,15092039600,72800,72800,72800,72800,18505
20230615,195600,15092039600,72800,72800,72800,72800,0
20230615,195500,15092039600,72800,72800,72800,72800,0
20230615,195400,15092039600,72800,72800,72800,72800,0
20230615,195300,15092039600,72800,72800,72800,72800,0
20230615,195200,15092039600,72800,72800,72800,72800,0
20230615,195100,15092039600,72800,72800,72800,72800,0
20230615,195000,15092039600,72800,72800,72800,72800,0
20230615,194900,15092039600,72800,72800,72800,72800,0
20230615,194800,15092039600,72800,72800,72800,72800,0
20230615,194700,15092039600,72800,72800,72800,72800,0
20230615,194600,15092039600,72800,72800,72800,72800,0
20230615,194500,15092039600,72800,72800,72800,72800,0
20230615,194400,15092039600,72800,72800,72800,72800,0
20230615,194300,15092039600,72800,72800,72800,72800,0
20230615,194200,15092039600,72800,72800,72800,72800,0
20230615,194100,15092039600,72800,72800,72800,72800,0
20230615,194000,15092039600,72800,72800,72800,72800,0
20230615,193900,15092039600,72800,72800,72800,72800,0
20230615,193800,15092039600,72800,72800,72800,72800,0
20230615,193700,15092039600,72800,72800,72800,72800,0
20230615,193600,15092039600,72800,72800,72800,72800,0
20230615,193500,15092039600,72800,72800,72800,72800,0
20230615,193400,15092039600,72800,72800,72800,72800,0
20230615,193300,15092039600,72800,72800,72800,72800,0
20230615,193200,15092039600,72800,72800,72800,72800,0
20230615,193100,15092039600,72800,72800,72800,72800,0
20230615,193000,15092039600,72800,72800,72800,72800,0
20230615,192900,15092039600,72800,72800,72800,72800,0
20230615,192800,15092039600,72800,72800,72800,72800,0
20230615,192700,15092039600,72800,72800,72800,72800,18505
20230615,192600,15092039600,72800,72800,72800,72800,0
20230615,192500,15092039600,72800,72800,72800,72800,0
20230615,192400,15092039600,72800,72800,72800,72800,0
20230615,192300,15092039600,72800,72800,72800,72800,0
20230615,192200,15092039600,72800,72800,72800,72800,0
20230615,192100,15092039600,72800,72800,72800,72800,0
20230615,192000,15092039600,72800,72800,72800,72800,0
20230615,191900,15092039600,72800,72800,72800,72800,0
20230615,191800,15092039600,72800,72800,72800,72800,0
20230615,191700,15092039600,72800,72800,72800,72800,0
20230615,191600,15092039600,72800,72800,72800,72800,0
20230615,191500,15092039600,72800,72800,72800,72800,0
20230615,191400,15092039600,72800,72800,72800,72800,0
20230615,191300,15092039600,72800,72800,72800,72800,0
20230615,191200,15092039600,72800,72800,72800,72800,0
20230615,191100,15092039600,72800,72800,72800,72800,0
20230615,191000,15092039600,72800,72800,72800,72800,0
20230615,190900,15092039600,72800,72800,72800,72800,0
20230615,190800,15092039600,72800,72800,72800,72800,0
20230615,190700,15092039600,72800,72800,72800,72800,0
20230615,190600,15092039600,72800,72800,72800,72800,0
20230615,190500,15092039600,72800,72800,72800,72800,0
20230615,190400,15092039600,72800,72800,72800,72800,0
20230615,190300,15092039600,72800,72800,72800,72800,0
20230615,190200,15092039600,72800,72800,72800,72800,0
20230615,190100,15092039600,72800,72800,72800,72800,0
20230615,190000,15092039600,72800,72800,72800,72800,0
20230615,185900,15092039600,72800,72800,72800,72800,0
20230615,185800,15092039600,72800,72800,72800,72800,0
20230615,185700,15092039600,72800,72800,72800,72800,18505
20230615,185600,15092039600,72800,72800,72800,72800,0
20230615,185500,15092039600,72800,72800,72800,72800,0
20230615,185400,15092039600,72800,72800,72800,72800,0
20230615,185300,15092039600,72800,72800,72800,72800,0
20230615,185200,15092039600,72800,72800,72800,72800,0
20230615,185100,15092039600,72800,72800,72800,72800,0
20230615,185000,15092039600,72800,72800,72800,72800,0
20230615,184900,15092039600,72800,72800,72800,72800,0
20230615,184800,15092039600,72800,72800,72800,72800,0
20230615,184700,15092039600,72800,72800,72800,72800,0
20230615,184600,15092039600,72800,72800,72800,72800,0
20230615,184500,15092039600,72800,72800,72800,72800,0
20230615,184400,15092039600,72800,72800,72800,72800,0
20230615,184300,15092039600,72800,72800,72800,72800,0
20230615,184200,15092039600,72800,72800,72800,72800,0
20230615,184100,15092039600,72800,72800,72800,72800,0
20230615,184000,15092039600,72800,72800,72800,72800,0
20230615,183900,15092039600,72800,72800,72800,72800,0
20230615,183800,15092039600,72800,72800,72800,72800,0
20230615,183700,15092039600,72800,72800,72800,72800,0
20230615,183600,15092039600,72800,72800,72800,72800,0
20230615,183500,15092039600,72800,72800,72800,72800,0
20230615,183400,15092039600,72800,72800,72800,72800,0
20230615,183300,15092039600,72800,72800,72800,72800,0
20230615,183200,15092039600,72800,72800,72800,72800,0
20230615,183100,15092039600,72800,72800,72800,72800,0
20230615,183000,15092039600,72800,72800,72800,72800,0
20230615,182900,15092039600,72800,72800,72800,72800,0
20230615,182800,15092039600,72800,72800,72800,72800,0
20230615,182700,15092039600,72800,72800,72800,72800,18505
20230615,182600,15092039600,72800,72800,72800,72800,0
20230615,182500,15092039600,72800,72800,72800,72800,0
20230615,182400,15092039600,72800,72800,72800,72800,0
20230615,182300,15092039600,72800,72800,72800,72800,0
20230615,182200,15092039600,72800,72800,72800,72800,0
20230615,182100,15092039600,72800,72800,72800,72800,0
20230615,182000,15092039600,72800,72800,72800,72800,0
20230615,181900,15092039600,72800,72800,72800,72800,0
20230615,181800,15092039600,72800,72800,72800,72800,0
20230615,181700,15092039600,72800,72800,72800,72800,0
20230615,181600,15092039600,72800,72800,72800,72800,0
20230615,181500,15092039600,72800,72800,72800,72800,0
20230615,181400,15092039600,72800,72800,72800,72800,0
20230615,181300,15092039600,72800,72800,72800,72800,0
20230615,181200,15092039600,72800,72800,72800,72800,0
20230615,181100,15092039600,72800,72800,72800,72800,0
20230615,181000,15092039600,72800,72800,72800,72800,0
20230615,180900,15092039600,72800,72800,72800,72800,0
20230615,180800,15092039600,72800,72800,72800,72800,0
20230615,180700,15092039600,72800,72800,72800,72800,0
20230615,180600,15092039600,72800,72800,72800,72800,0
20230615,180500,15092039600,72800,72800,72800,72800,0
20230615,180400,15092039600,72800,72800,72800,72800,0
20230615,180300,15092039600,72800,72800,72800,72800,0
20230615,180200,15092039600,72800,72800,72800,72800,0
20230615,180100,15092039600,72800,72800,72800,72800,0
20230615,180000,15092039600,72800,72800,72800,72800,0
20230615,175900,15092039600,72800,72800,72800,72800,0
20230615,175800,15092039600,72800,72800,72800,72800,0
20230615,175700,15092039600,72800,72800,72800,72800,18505
20230615,175600,15092039600,72800,72800,72800,72800,0
20230615,175500,15092039600,72800,72800,72800,72800,0
20230615,175400,15092039600,72800,72800,72800,72800,0
20230615,175300,15092039600,72800,72800,72800,72800,0
20230615,175200,15092039600,72800,72800,72800,72800,0
20230615,175100,15092039600,72800,72800,72800,72800,0
20230615,175000,15092039600,72800,72800,72800,72800,0
20230615,174900,15092039600,72800,72800,72800,72800,0
20230615,174800,15092039600,72800,72800,72800,72800,0
20230615,174700,15092039600,72800,72800,72800,72800,0
20230615,174600,15092039600,72800,72800,72800,72800,0
20230615,174500,15092039600,72800,72800,72800,72800,0
20230615,174400,15092039600,72800,72800,72800,72800,0
20230615,174300,15092039600,72800,72800,72800,72800,0
20230615,174200,15092039600,72800,72800,72800,72800,0
20230615,174100,15092039600,72800,72800,72800,72800,0
20230615,174000,15092039600,72800,72800,72800,72800,0
20230615,173900,15092039600,72800,72800,72800,72800,0
20230615,173800,15092039600,72800,72800,72800,72800,0
20230615,173700,15092039600,72800,72800,72800,72800,0
20230615,173600,15092039600,72800,72800,72800,72800,0
20230615,173500,15092039600,72800,72800,72800,72800,0
20230615,173400,15092039600,72800,72800,72800,72800,0
20230615,173300,15092039600,72800,72800,72800,72800,0
20230615,173200,15092039600,72800,72800,72800,72800,0
20230615,173100,15092039600,72800,72800,72800,72800,0
20230615,173000,15092039600,72800,72800,72800,72800,0
20230615,172900,15092039600,72800,72800,72800,72800,0
20230615,172800,15092039600,72800,72800,72800,72800,0
20230615,172700,15092039600,72800,72800,72800,72800,18505
20230615,172600,15092039600,72800,72800,72800,72800,0
20230615,172500,15092039600,72800,72800,72800,72800,0
20230615,172400,15092039600,72800,72800,72800,72800,0
20230615,172300,15092039600,72800,72800,72800,72800,0
20230615,172200,15092039600,72800,72800,72800,72800,0
20230615,172100,15092039600,72800,72800,72800,72800,0
20230615,172000,15092039600,72800,72800,72800,72800,0
20230615,171900,15092039600,72800,72800,72800,72800,0
20230615,171800,15092039600,72800,72800,72800,72800,0
20230615,171700,15092039600,72800,72800,72800,72800,0
20230615,171600,15092039600,72800,72800,72800,72800,0
20230615,171500,15092039600,72800,72800,72800,72800,0
20230615,171400,15092039600,72800,72800,72800,72800,0
20230615,171300,15092039600,72800,72800,72800,72800,0
20230615,171200,15092039600,72800,72800,72800,72800,0
20230615,171100,15092039600,72800,72800,72800,72800,0
20230615,171000,15092039600,72800,72800,72800,72800,0
20230615,170900,15092039600,72800,72800,72800,72800,0
20230615,170800,15092039600,72800,72800,72800,72800,0
20230615,170700,15092039600,72800,72800,72800,72800,0
20230615,170600,15092039600,72800,72800,72800,72800,0
20230615,170500,15092039600,72800,72800,72800,72800,0
20230615,170400,15092039600,72800,72800,72800,72800,0
20230615,170300,15092039600,72800,72800,72800,72800,0
20230615,170200,15092039600,72800,72800,72800,72800,0
20230615,170100,15092039600,72800,72800,72800,72800,0
20230615,170000,15092039600,72800,72800,72800,72800,0
20230615,165900,15092039600,72800,72800,72800,72800,0
20230615,165800,15092039600,72800,72800,72800,72800,0
20230615,165700,15092039600,72800,72800,72800,72800,18505
20230615,165600,15092039600,72800,72800,72800,72800,0
20230615,165500,15092039600,72800,72800,72800,72800,0
20230615,165400,15092039600,72800,72800,72800,72800,0
20230615,165300,15092039600,72800,72800,72800,72800,0
20230615,165200,15092039600,72800,72800,72800,72800,0
20230615,165100,15092039600,72800,72800,72800,72800,0
20230615,165000,15092039600,72800,72800,72800,72800,0
20230615,164900,15092039600,72800,72800,72800,72800,0
20230615,164800,15092039600,72800,72800,72800,72800,0
20230615,164700,15092039600,72800,72800,72800,72800,0
20230615,164600,15092039600,72800,72800,72800,72800,0
20230615,164500,15092039600,72800,72800,72800,72800,0
20230615,164400,15092039600,72800,72800,72800,72800,0
20230615,164300,15092039600,72800,72800,72800,72800,0
20230615,164200,15092039600,72800,72800,72800,72800,0
20230615,164100,15092039600,72800,72800,72800,72800,0
20230615,164000,15092039600,72800,72800,72800,72800,0
20230615,163900,15092039600,72800,72800,72800,72800,0
20230615,163800,15092039600,72800,72800,72800,72800,0
20230615,163700,15092039600,72800,72800,72800,72800,0
20230615,163600,15092039600,72800,72800,72800,72800,0
20230615,163500,15092039600,72800,72800,72800,72800,0
20230615,163400,15092039600,72800,72800,72800,72800,0
20230615,163300,15092039600,72800,72800,72800,72800,0
20230615,163200,15092039600,72800,72800,72800,72800,0
20230615,163100,15092039600,72800,72800,72800,72800,0
20230615,163000,15092039600,72800,72800,72800,72800,0
20230615,162900,15092039600,72800,72800,72800,72800,0
20230615,162800,15092039600,72800,72800,72800,72800,0
20230615,162700,15092039600,72800,72800,72800,72800,18505
20230615,162600,15092039600,72800,72800,72800,72800,0
20230615,162500,15092039600,72800,72800,72800,72800,0
20230615,162400,15092039600,72800,72800,72800,72800,0
20230615,162300,15092039600,72800,72800,72800,72800,0
20230615,162200,15092039600,72800,72800,72800,72800,0
20230615,162100,15092039600,72800,72800,72800,72800,0
20230615,162000,15092039600,72800,72800,72800,72800,0
20230615,161900,15092039600,72800,72800,72800,72800,0
20230615,161800,15092039600,72800,72800,72800,72800,0
20230615,161700,15092039600,72800,72800,72800,72800,0
20230615,161600,15092039600,72800,72800,72800,72800,0
20230615,161500,15092039600,72800,72800,72800,72800,0
20230615,161400,15092039600,72800,72800,72800,72800,0
20230615,161300,15092039600,72800,72800,72800,72800,0
20230615,161200,15092039600,72800,72800,72800,72800,0
20230615,161100,15092039600,72800,72800,72800,72800,0
20230615,161000,15092039600,72800,72800,72800,72800,0
20230615,160900,15092039600,72800,72800,72800,72800,0
20230615,160800,15092039600,72800,72800,72800,72800,0
20230615,160700,15092039600,72800,72800,72800,72800,0
20230615,160600,15092039600,72800,72800,72800,72800,0
20230615,160500,15092039600,72800,72800,72800,72800,0
20230615,160400,15092039600,72800,72800,72800,72800,0
20230615,160300,15092039600,72800,72800,72800,72800,0
20230615,160200,15092039600,72800,72800,72800,72800,0
20230615,160100,15092039600,72800,72800,72800,72800,0
20230615,160000,15092039600,72800,72800,72800,72800,0
20230615,155900,15092039600,72800,72800,72800,72800,0
20230615,155800,15092039600,72800,72800,72800,72800,0
20230615,155700,15092039600,72800,72800,72800,72800,18505
20230615,155600,15092039600,72800,72800,72800,72800,0
20230615,155500,15092039600,72800,72800,72800,72800,0
20230615,155400,15092039600,72800,72800,72800,72800,0
20230615,155300,15092039600,72800,72800,72800,72800,0
20230615,155200,15092039600,72800,72800,72800,72800,0
20230615,155100,15092039600,72800,72800,72800,72800,0
20230615,155000,15092039600,72800,72800,72800,72800,0
20230615,154900,15092039600,72800,72800,72800,72800,0
20230615,154800,15092039600,72800,72800,72800,72800,0
20230615,154700,15092039600,72800,72800,72800,72800,0
20230615,154600,15092039600,72800,72800,72800,72800,0
20230615,154500,15092039600,72800,72800,72800,72800,0
20230615,154400,15092039600,72800,72800,72800,72800,0
20230615,154300,15092039600,72800,72800,72800,72800,0
20230615,154200,15092039600,72800,72800,72800,72800,0
20230615,154100,15092039600,72800,72800,72800,72800,0
20230615,154000,15092039600,72800,72800,72800,72800,0
20230615,153900,15092039600,72800,72800,72800,72800,0
20230615,153800,15092039600,72800,72800,72800,72800,0
20230615,153700,15092039600,72800,72800,72800,72800,0
20230615,153600,15092039600,72800,72800,72800,72800,0
20230615,153500,15092039600,72800,72800,72800,72800,0
20230615,153400,15092039600,72800,72800,72800,72800,0
20230615,153300,15092039600,72800,72800,72800,72800,0
20230615,153200,15092039600,72800,72800,72800,72800,0
20230615,153100,15092039600,72800,72800,72800,72800,0
20230615,153000,15092039600,72800,72800,72800,72800,18505
20230615,152900,13744875600,72800,72800,72800,72800,0
20230615,152800,13744875600,72800,72800,72800,72800,0
20230615,152700,13744875600,72800,72800,72800,72800,0
20230615,152600,13744875600,72800,72800,72800,72800,0
20230615,152500,13744875600,72800,72800,72800,72800,0
20230615,152400,13744875600,72800,72800,72800,72800,0
20230615,152300,13744875600,72800,72800,72800,72800,0
20230615,152200,13744875600,72800,72800,72800,72800,0
20230615,152100,13744875600,72800,72800,72800,72800,0
20230615,152000,13744875600,72800,72800,72800,72800,0
20230615,151900,13744875600,72800,72800,72800,72700,1522
20230615,151800,13634086700,72800,72800,72800,72700,478
20230615,151700,13599292200,72800,72900,72900,72700,695
20230615,151600,13548697400,72900,72800,72900,72800,520
20230615,151500,13510830700,72800,72900,72900,72800,640
20230615,151400,13464230200,72900,72800,72900,72700,298
20230615,151300,13442536800,72800,72800,72800,72700,353
20230615,151200,13416842000,72800,72800,72800,72700,216
20230615,151100,13401118300,72800,72800,72800,72700,624
20230615,151000,13355692200,72800,72800,72800,72700,956
20230615,150900,13286097000,72800,72800,72800,72700,218
20230615,150800,13270227700,72700,72700,72800,72700,22
20230615,150700,13268626800,72800,72800,72900,72800,1293
20230615,150600,13174492900,72800,72800,72800,72700,251
20230615,150500,13156220700,72800,72800,72800,72700,357
20230615,150400,13130231600,72800,72800,72800,72700,493
20230615,150300,13094345300,72800,72800,72800,72700,197
20230615,150200,13080007800,72800,72900,72900,72700,1412
20230615,150100,12977214100,72900,72900,72900,72800,525
20230615,150000,12938989400,72900,72900,73000,72800,1746
20230615,145900,12811706700,73000,72900,73000,72900,241
20230615,145800,12794130400,73000,73000,73000,72900,291
20230615,145700,12772889800,73000,73000,73000,72900,451
20230615,145600,12739969000,73000,73100,73200,72900,1507
20230615,145500,12629934400,73100,73100,73200,73000,567
20230615,145400,12588462900,73100,73000,73200,73000,535
20230615,145300,12549355600,73000,73000,73100,72900,582
20230615,145200,12506828700,73000,72900,73100,72900,669
20230615,145100,12457982200,73000,73100,73200,72900,695
20230615,145000,12407214500,73000,73100,73200,73000,721
20230615,144900,12354505400,73000,73100,73100,73000,501
20230615,144800,12317890400,73000,73100,73100,73000,511
20230615,144700,12280539400,73000,73000,73100,72900,487
20230615,144600,12244956400,73000,73000,73000,72900,464
20230615,144500,12211090500,72900,72900,73000,72800,510
20230615,144400,12173878300,72800,72900,72900,72800,707
20230615,144300,12122345700,72900,72900,73000,72900,495
20230615,144200,12086217800,72900,72900,73000,72900,460
20230615,144100,12052650900,72900,72800,73000,72800,526
20230615,144000,12014259800,72800,72800,73000,72800,466
20230615,143900,11980270200,72800,72800,72900,72800,709
20230615,143800,11928590100,72800,72800,73000,72800,445
20230615,143700,11896143700,72900,72900,72900,72800,459
20230615,143600,11862686900,72900,72700,72900,72700,585
20230615,143500,11820067600,72800,72700,72800,72700,970
20230615,143400,11749477800,72700,72700,72800,72600,463
20230615,143300,11715790400,72600,72700,72800,72600,1089
20230615,143200,11636604200,72600,72600,72700,72600,1355
20230615,143100,11538135700,72600,72700,72700,72600,862
20230615,143000,11475499700,72600,72600,72700,72600,1073
20230615,142900,11397539100,72700,72600,72700,72600,790
20230615,142800,11340140100,72700,72600,72700,72600,614
20230615,142700,11295539000,72700,72700,72700,72600,519
20230615,142600,11257835900,72700,72800,72800,72600,847
20230615,142500,11196286300,72700,72800,72800,72700,873
20230615,142400,11132815600,72700,72700,72800,72700,699
20230615,142300,11081997000,72800,72700,72800,72700,481
20230615,142200,11047020200,72700,72700,72800,72700,405
20230615,142100,11017567200,72700,72700,72800,72700,402
20230615,142000,10988337800,72800,72800,72800,72700,402
20230615,141900,10959110700,72700,72700,72800,72700,557
20230615,141800,10918594200,72700,72700,72800,72700,402
20230615,141700,10889362900,72700,72700,72800,72700,476
20230615,141600,10854753000,72800,72700,72800,72700,428
20230615,141500,10823636000,72800,72700,72800,72700,346
20230615,141400,10798474400,72700,72700,72800,72700,493
20230615,141300,10762628300,72800,72800,72800,72700,910
20230615,141200,10696465100,72800,72800,72800,72700,401
20230615,141100,10667305700,72700,72700,72800,72700,348
20230615,141000,10642003400,72700,72700,72800,72700,343
20230615,140900,10617065300,72800,72700,72800,72700,365
20230615,140800,10590522700,72700,72700,72800,72700,257
20230615,140700,10571831700,72700,72800,72800,72700,340
20230615,140600,10547111700,72800,72700,72800,72700,323
20230615,140500,10523629200,72700,72800,72800,72700,367
20230615,140400,10496941800,72700,72800,72800,72700,285
20230615,140300,10476221900,72800,72800,72800,72700,358
20230615,140200,10450183900,72800,72700,72800,72700,217
20230615,140100,10434407900,72700,72700,72800,72700,70
20230615,140000,10429313000,72700,72800,72800,72700,223
20230615,135900,10413081800,72800,72900,72900,72800,277
20230615,135800,10392914900,72800,72800,72900,72800,501
20230615,135700,10356441800,72800,72900,72900,72800,211
20230615,135600,10341065900,72800,72800,72900,72800,93
20230615,135500,10334294700,72800,72900,73000,72800,343
20230615,135400,10309309600,72900,72800,72900,72800,472
20230615,135300,10274913500,72900,72800,73000,72800,571
20230615,135200,10233293800,72800,72900,72900,72800,311
20230615,135100,10210626600,72900,72900,72900,72800,473
20230615,135000,10176151800,72900,72800,72900,72700,1548
20230615,134900,10063344300,72700,72700,72800,72700,134
20230615,134800,10053594000,72800,72700,72800,72700,90
20230615,134700,10047049900,72800,72700,72900,72700,806
20230615,134600,9988341200,72800,72800,72800,72700,135
20230615,134500,9978523500,72800,72800,72900,72700,1191
20230615,134400,9891787000,72800,72700,72800,72700,62
20230615,134300,9887278400,72700,72700,72800,72700,101
20230615,134200,9879934400,72700,72700,72800,72700,92
20230615,134100,9873243200,72700,72700,72800,72700,68
20230615,134000,9868299000,72700,72800,72800,72700,131
20230615,133900,9858773200,72800,72800,72800,72700,300
20230615,133800,9836937200,72800,72700,72800,72700,113
20230615,133700,9828716700,72700,72800,72800,72700,155
20230615,133600,9817440900,72800,72800,72800,72700,132
20230615,133500,9807843100,72700,72800,72800,72700,190
20230615,133400,9794019200,72700,72600,72800,72600,2121
20230615,133300,9639660900,72600,72700,72700,72600,1280
20230615,133200,9546610200,72600,72700,72900,72600,12802
20230615,133100,8615761300,72800,72700,72800,72700,665
20230615,133000,8567352000,72800,72800,72800,72700,863
20230615,132900,8504534700,72800,72700,72800,72700,215
20230615,132800,8488892000,72700,72800,72800,72700,124
20230615,132700,8479870300,72800,72800,72800,72700,189
20230615,132600,8466114400,72800,72800,72800,72700,380
20230615,132500,8438462100,72800,72700,72800,72700,75
20230615,132400,8433006200,72700,72700,72800,72700,73
20230615,132300,8427698200,72700,72700,72800,72700,177
20230615,132200,8414827300,72800,72700,72800,72700,185
20230615,132100,8401363600,72800,72800,72800,72700,59
20230615,132000,8397071600,72800,72700,72800,72700,541
20230615,131900,8357697600,72800,72800,72800,72700,153
20230615,131800,8346563700,72800,72700,72800,72700,98
20230615,131700,8339434000,72700,72800,72900,72700,260
20230615,131600,8320509300,72800,72800,72800,72700,147
20230615,131500,8309812600,72900,72700,72900,72700,769
20230615,131400,8253837400,72700,72800,72800,72700,1146
20230615,131300,8170410800,72800,72800,72800,72700,139
20230615,131200,8160296600,72800,72700,72800,72700,157
20230615,131100,8148869600,72700,72700,72800,72700,134
20230615,131000,8139123900,72800,72800,72800,72700,124
20230615,130900,8130106500,72700,72700,72800,72700,142
20230615,130800,8119781700,72700,72800,72800,72700,1874
20230615,130700,7983538900,72800,72800,72800,72700,106
20230615,130600,7975823400,72800,72700,72800,72700,191
20230615,130500,7961926700,72700,72800,72900,72700,547
20230615,130400,7922113500,72800,72800,72800,72700,269
20230615,130300,7902535300,72800,72800,72800,72700,90
20230615,130200,7895989800,72700,72800,72800,72700,375
20230615,130100,7868692600,72800,72800,72800,72700,323
20230615,130000,7845183300,72800,72800,72900,72700,1221
20230615,125900,7756297000,72700,72800,72800,72700,125
20230615,125800,7747200600,72700,72800,72800,72700,256
20230615,125700,7728568200,72800,72800,72800,72700,117
20230615,125600,7720056400,72800,72700,72800,72700,212
20230615,125500,7704628400,72700,72700,72800,72700,122
20230615,125400,7695756100,72800,72800,72800,72700,60
20230615,125300,7691392800,72700,72700,72800,72700,76
20230615,125200,7685866300,72800,72800,72800,72700,126
20230615,125100,7676695700,72700,72800,72800,72700,64
20230615,125000,7672038400,72700,72700,72800,72700,120
20230615,124900,7663311800,72700,72700,72800,72700,148
20230615,124800,7652542100,72700,72800,72800,72700,37
20230615,124700,7649849500,72700,72800,72800,72700,337
20230615,124600,7625323100,72700,72800,72800,72700,65
20230615,124500,7620595200,72800,72700,72800,72700,22
20230615,124400,7618995000,72800,72700,72800,72700,206
20230615,124300,7604007000,72800,72800,72800,72700,144
20230615,124200,7593534800,72800,72800,72800,72800,17
20230615,124100,7592297200,72700,72800,72800,72700,58
20230615,124000,7588080300,72800,72800,72800,72700,265
20230615,123900,7568811300,72800,72800,72800,72700,20
20230615,123800,7567356200,72800,72800,72800,72700,113
20230615,123700,7559133800,72800,72800,72800,72700,86
20230615,123600,7552874300,72800,72700,72800,72700,188
20230615,123500,7539194200,72700,72800,72900,72700,79
20230615,123400,7533444800,72800,72900,72900,72800,367
20230615,123300,7506727100,72700,72700,72800,72700,385
20230615,123200,7478705800,72800,72800,72800,72700,1862
20230615,123100,7343156900,72800,72700,72800,72700,64
20230615,123000,7338501200,72700,72800,72800,72700,57
20230615,122900,7334356300,72700,72800,72800,72700,173
20230615,122800,7321775000,72800,72700,72800,72700,430
20230615,122700,7290473300,72700,72800,72800,72700,76
20230615,122600,7284943800,72700,72700,72800,72700,126
20230615,122500,7275783100,72700,72700,72800,72700,55
20230615,122400,7271781300,72700,72800,72800,72700,553
20230615,122300,7231525200,72700,72700,72800,72700,103
20230615,122200,7224033100,72700,72700,72800,72700,43
20230615,122100,7220906800,72700,72800,72800,72700,28
20230615,122000,7218870700,72700,72700,72800,72700,57
20230615,121900,7214726600,72700,72700,72800,72700,70
20230615,121800,7209636100,72800,72800,72800,72700,78
20230615,121700,7203962800,72700,72900,72900,72700,2172
20230615,121600,7045831200,72800,72800,72900,72800,49
20230615,121500,7042262900,72900,72900,72900,72800,139
20230615,121400,7032142000,72800,72900,72900,72800,41
20230615,121300,7029156800,72800,72900,72900,72800,92
20230615,121200,7022455700,72800,72800,72900,72800,75
20230615,121100,7016995300,72900,72900,72900,72800,94
20230615,121000,7010147300,72900,72900,72900,72800,100
20230615,120900,7002866800,72800,72900,72900,72800,101
20230615,120800,6995504600,72900,72800,72900,72800,699
20230615,120700,6944553400,72900,72900,72900,72800,81
20230615,120600,6938650500,72800,72900,72900,72800,52
20230615,120500,6934863200,72800,72800,72900,72800,72
20230615,120400,6929620100,72900,72900,72900,72800,136
20230615,120300,6919718600,72900,72800,72900,72700,1237
20230615,120200,6829668300,72800,72700,72800,72700,357
20230615,120100,6803684600,72700,72800,72800,72700,393
20230615,120000,6775077100,72800,72800,72800,72700,140
20230615,115900,6764890400,72800,72700,72800,72700,54
20230615,115800,6760963800,72700,72800,72800,72700,151
20230615,115700,6749976900,72800,72800,72800,72700,98
20230615,115600,6742843800,72700,72700,72800,72700,168
20230615,115500,6730618800,72700,72800,72800,72700,67
20230615,115400,6725743400,72800,72800,72800,72700,96
20230615,115300,6718758900,72800,72700,72800,72700,322
20230615,115200,6695322700,72700,72800,72800,72700,40
20230615,115100,6692413600,72800,72700,72800,72700,97
20230615,115000,6685354800,72800,72700,72800,72700,99
20230615,114900,6678156000,72700,72800,72800,72700,243
20230615,114800,6660468300,72800,72700,72800,72700,23
20230615,114700,6658796100,72700,72800,72800,72700,41
20230615,114600,6655814100,72700,72800,72800,72700,196
20230615,114500,6641554800,72700,72800,72800,72700,1691
20230615,114400,6518456400,72700,72800,72800,72700,97
20230615,114300,6511400800,72700,72800,72800,72700,215
20230615,114200,6495768100,72800,72800,72800,72700,392
20230615,114100,6467264700,72800,72700,72800,72700,24
20230615,114000,6465519300,72700,72800,72800,72700,115
20230615,113900,6457156800,72700,72700,72800,72700,145
20230615,113800,6446608700,72700,72800,72800,72700,13
20230615,113700,6445663200,72800,72700,72800,72700,167
20230615,113600,6433513300,72800,72800,72800,72700,141
20230615,113500,6423256600,72800,72700,72800,72700,86
20230615,113400,6416997500,72700,72700,72800,72700,424
20230615,113300,6386170600,72700,72800,72800,72700,151
20230615,113200,6375188300,72700,72700,72800,72700,111
20230615,113100,6367118300,72700,72800,72800,72700,56
20230615,113000,6363046300,72800,72800,72800,72700,67
20230615,112900,6358174400,72800,72800,72800,72700,112
20230615,112800,6350021500,72800,72800,72800,72700,137
20230615,112700,6340054600,72800,72700,72800,72700,59
20230615,112600,6335763500,72700,72800,72800,72700,30
20230615,112500,6333581800,72700,72800,72800,72700,749
20230615,112400,6279059300,72800,72800,72800,72700,117
20230615,112300,6270545100,72700,72700,72800,72700,77
20230615,112200,6264947100,72700,72800,72800,72700,62
20230615,112100,6260438000,72800,72700,72800,72700,479
20230615,112000,6225568400,72700,72700,72800,72700,561
20230615,111900,6184783000,72700,72600,72800,72600,218
20230615,111800,6168942100,72600,72700,72700,72600,102
20230615,111700,6161529400,72700,72700,72700,72600,626
20230615,111600,6116024000,72600,72800,72800,72600,6035
20230615,111500,5677320000,72800,72700,72800,72700,737
20230615,111400,5623668200,72800,72700,72800,72700,1346
20230615,111300,5525706100,72700,72900,72900,72700,338
20230615,111200,5501114700,72800,72800,72800,72700,279
20230615,111100,5480812000,72800,72900,72900,72800,67
20230615,111000,5475933900,72900,72900,72900,72700,420
20230615,110900,5445342200,72900,72800,72900,72700,115
20230615,110800,5436970800,72900,72800,72900,72700,417
20230615,110700,5406620600,72800,72900,72900,72700,5032
20230615,110600,5040333800,72900,72800,72900,72800,70
20230615,110500,5035232800,72800,72800,72900,72800,220
20230615,110400,5019211100,72800,72900,72900,72800,190
20230615,110300,5005364300,72900,72900,72900,72800,474
20230615,110200,4970822600,72800,72900,72900,72800,90
20230615,110100,4964267300,72900,72900,72900,72800,717
20230615,110000,4912015800,72800,72900,72900,72800,73
20230615,105900,4906698300,72900,72900,73000,72800,901
20230615,105800,4841018800,72800,72800,72900,72800,372
20230615,105700,4813915400,72900,72900,72900,72800,127
20230615,105600,4804668900,72800,72800,72900,72800,234
20230615,105500,4787633000,72900,72900,72900,72800,125
20230615,105400,4778527900,72900,72800,72900,72800,113
20230615,105300,4770301000,72800,72900,72900,72800,1117
20230615,105200,4688884100,72900,72900,72900,72800,2070
20230615,105100,4537995400,72800,72800,72900,72800,196
20230615,105000,4523716100,72800,72900,72900,72800,72
20230615,104900,4518472700,72800,72800,72900,72800,307
20230615,104800,4496122700,72900,72800,72900,72800,124
20230615,104700,4487093300,72800,72900,72900,72800,68
20230615,104600,4482142600,72900,72800,72900,72800,255
20230615,104500,4463577700,72900,72800,72900,72800,173
20230615,104400,4450981200,72800,72900,72900,72800,761
20230615,104300,4395575200,72800,72900,73000,72800,1247
20230615,104200,4304698900,72900,73000,73000,72900,1032
20230615,104100,4229449400,73000,72900,73000,72900,85
20230615,104000,4223250500,73000,72900,73000,72900,181
20230615,103900,4210054200,72900,73000,73000,72900,106
20230615,103800,4202324800,73000,73000,73000,72900,50
20230615,103700,4198678400,72900,73000,73000,72900,227
20230615,103600,4182123800,73000,72900,73000,72900,126
20230615,103500,4172937600,73000,73000,73000,72900,129
20230615,103400,4163522100,73000,72900,73000,72900,115
20230615,103300,4155137300,72900,73000,73000,72900,256
20230615,103200,4136474700,73000,73000,73000,72900,34
20230615,103100,4133994500,73000,72900,73000,72900,99
20230615,103000,4126775000,72900,72900,73000,72900,222
20230615,102900,4110588100,72900,72900,73000,72900,162
20230615,102800,4098777700,72900,72900,73000,72900,113
20230615,102700,4090539900,72900,72900,72900,72800,317
20230615,102600,4067444000,72900,72800,72900,72800,515
20230615,102500,4029922000,72800,72900,72900,72800,685
20230615,102400,3980005900,72900,72900,73000,72900,82
20230615,102300,3974025200,72900,72900,73000,72800,359
20230615,102200,3947856200,72900,72900,73000,72800,173
20230615,102100,3935241800,72800,72900,72900,72800,834
20230615,102000,3874523000,72800,72900,72900,72800,416
20230615,101900,3844213800,72900,72900,73000,72800,2599
20230615,101800,3654846900,72900,72900,72900,72800,502
20230615,101700,3618300400,72800,73000,73000,72800,4110
20230615,101600,3318845100,73000,72900,73000,72900,66
20230615,101500,3314030500,72900,73000,73000,72900,126
20230615,101400,3304833900,72900,72900,73000,72900,642
20230615,101300,3257981800,72900,73000,73000,72900,7319
20230615,101200,2723822500,73100,73100,73100,73000,520
20230615,101100,2685824700,73100,73100,73100,73000,578
20230615,101000,2643583100,73000,73100,73100,73000,273
20230615,100900,2623651400,73100,73100,73100,73000,99
20230615,100800,2616421900,73100,73100,73100,73000,54
20230615,100700,2612479200,73000,73100,73100,73000,107
20230615,100600,2604665400,73100,73100,73100,73000,119
20230615,100500,2595968700,73000,73200,73200,73000,2321
20230615,100400,2426351300,73100,73200,73200,73100,54
20230615,100300,2422403600,73100,73100,73200,73100,71
20230615,100200,2417212300,73200,73200,73200,73100,38
20230615,100100,2414433500,73200,73100,73200,73100,201
20230615,100000,2399739700,73100,73200,73200,73100,39
20230615,095900,2396887300,73100,73100,73100,73000,437
20230615,095800,2364952000,73100,73100,73100,73000,121
20230615,095700,2356108000,73100,73200,73200,73000,3521
20230615,095600,2098781400,73100,73100,73200,73100,187
20230615,095500,2085108700,73100,73200,73200,73100,110
20230615,095400,2077065100,73200,73100,73200,73100,54
20230615,095300,2073116700,73200,73100,73200,73100,96
20230615,095200,2066090900,73200,73200,73200,73100,39
20230615,095100,2063239600,73100,73200,73200,73100,136
20230615,095000,2053293200,73200,73200,73200,73100,188
20230615,094900,2039542800,73100,73200,73200,73100,2943
20230615,094800,1824192700,73300,73300,73300,73200,216
20230615,094700,1808370300,73200,73300,73300,73200,107
20230615,094600,1800529700,73300,73300,73300,73200,178
20230615,094500,1787492300,73300,73200,73300,73200,191
20230615,094400,1773503600,73300,73200,73300,73200,415
20230615,094300,1743093300,73300,73200,73300,73200,1587
20230615,094200,1626789700,73300,73300,73300,73200,319
20230615,094100,1603412300,73300,73200,73300,73200,150
20230615,094000,1592427100,73200,73200,73300,73200,220
20230615,093900,1576307100,73300,73400,73400,73300,240
20230615,093800,1558713900,73300,73400,73400,73300,70
20230615,093700,1553582400,73300,73300,73400,73300,144
20230615,093600,1543025800,73300,73300,73400,73200,856
20230615,093500,1480320100,73300,73300,73400,73200,2064
20230615,093400,1329049700,73300,73400,73500,73300,3490
20230615,093300,1072993300,73500,73600,73600,73400,451
20230615,093200,1039854100,73500,73500,73600,73500,43
20230615,093100,1036693400,73500,73600,73600,73500,11
20230615,093000,1035884600,73600,73400,73600,73400,307
20230615,092900,1013319600,73500,73500,73500,73500,65
20230615,092800,1008542100,73500,73700,73700,73500,1007
20230615,092700,934494400,73600,73700,73700,73600,166
20230615,092600,922269700,73700,73700,73700,73600,26
20230615,092500,920355000,73600,73600,73700,73500,253
20230615,092400,901754800,73600,73800,73800,73500,1831
20230615,092300,766933700,73700,73800,73800,73700,42
20230615,092200,763834300,73700,73800,73800,73700,260
20230615,092100,744655200,73800,73800,73800,73700,193
20230615,092000,730412900,73800,73800,73800,73800,28
20230615,091900,728346500,73800,73800,73800,73700,50
20230615,091800,724657500,73800,73800,73800,73700,205
20230615,091700,709538300,73800,73700,73800,73700,83
20230615,091600,703414300,73800,73600,73800,73500,105
20230615,091500,695674900,73600,73600,73600,73400,1094
20230615,091400,615269500,73600,73500,73700,73500,92
20230615,091300,608496500,73500,73600,73800,73500,535
20230615,091200,569107300,73500,73600,73700,73400,792
20230615,091100,510860300,73700,73800,73800,73700,366
20230615,091000,483885700,73800,73800,73900,73700,401
20230615,090900,454295400,73800,73900,74000,73600,546
20230615,090800,413947100,73900,73600,73900,73500,357
20230615,090700,387631600,73500,73600,73600,73500,730
20230615,090600,333942600,73600,73500,73700,73500,116
20230615,090500,325407900,73400,73400,73500,73400,228
20230615,090400,308664100,73300,73300,73400,73200,368
20230615,090300,281697200,73300,73200,73300,73200,118
20230615,090200,273050900,73300,73200,73300,73200,666
20230615,090100,224282100,73200,73400,73500,73200,1293
20230615,090000,129517600,73300,73200,73500,73200,1769