KissMeData/035150/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,184700,599269270,7840,7840,7840,7840,4312
20230615,184600,599269270,7840,7840,7840,7840,0
20230615,184500,599269270,7840,7840,7840,7840,0
20230615,184400,599269270,7840,7840,7840,7840,0
20230615,184300,599269270,7840,7840,7840,7840,0
20230615,184200,599269270,7840,7840,7840,7840,0
20230615,184100,599269270,7840,7840,7840,7840,0
20230615,184000,599269270,7840,7840,7840,7840,0
20230615,183900,599269270,7840,7840,7840,7840,0
20230615,183800,599269270,7840,7840,7840,7840,0
20230615,183700,599269270,7840,7840,7840,7840,0
20230615,183600,599269270,7840,7840,7840,7840,0
20230615,183500,599269270,7840,7840,7840,7840,0
20230615,183400,599269270,7840,7840,7840,7840,0
20230615,183300,599269270,7840,7840,7840,7840,0
20230615,183200,599269270,7840,7840,7840,7840,0
20230615,183100,599269270,7840,7840,7840,7840,0
20230615,183000,599269270,7840,7840,7840,7840,0
20230615,182900,599269270,7840,7840,7840,7840,0
20230615,182800,599269270,7840,7840,7840,7840,0
20230615,182700,599269270,7840,7840,7840,7840,0
20230615,182600,599269270,7840,7840,7840,7840,0
20230615,182500,599269270,7840,7840,7840,7840,0
20230615,182400,599269270,7840,7840,7840,7840,0
20230615,182300,599269270,7840,7840,7840,7840,0
20230615,182200,599269270,7840,7840,7840,7840,0
20230615,182100,599269270,7840,7840,7840,7840,0
20230615,182000,599269270,7840,7840,7840,7840,0
20230615,181900,599269270,7840,7840,7840,7840,0
20230615,181800,599269270,7840,7840,7840,7840,0
20230615,181700,599269270,7840,7840,7840,7840,4312
20230615,181600,599269270,7840,7840,7840,7840,0
20230615,181500,599269270,7840,7840,7840,7840,0
20230615,181400,599269270,7840,7840,7840,7840,0
20230615,181300,599269270,7840,7840,7840,7840,0
20230615,181200,599269270,7840,7840,7840,7840,0
20230615,181100,599269270,7840,7840,7840,7840,0
20230615,181000,599269270,7840,7840,7840,7840,0
20230615,180900,599269270,7840,7840,7840,7840,0
20230615,180800,599269270,7840,7840,7840,7840,0
20230615,180700,599269270,7840,7840,7840,7840,0
20230615,180600,599269270,7840,7840,7840,7840,0
20230615,180500,599269270,7840,7840,7840,7840,0
20230615,180400,599269270,7840,7840,7840,7840,0
20230615,180300,599269270,7840,7840,7840,7840,0
20230615,180200,599269270,7840,7840,7840,7840,0
20230615,180100,599269270,7840,7840,7840,7840,0
20230615,180000,599269270,7840,7840,7840,7840,0
20230615,175900,599269270,7840,7840,7840,7840,0
20230615,175800,599269270,7840,7840,7840,7840,0
20230615,175700,599269270,7840,7840,7840,7840,0
20230615,175600,599269270,7840,7840,7840,7840,0
20230615,175500,599269270,7840,7840,7840,7840,0
20230615,175400,599269270,7840,7840,7840,7840,0
20230615,175300,599269270,7840,7840,7840,7840,0
20230615,175200,599269270,7840,7840,7840,7840,0
20230615,175100,599269270,7840,7840,7840,7840,0
20230615,175000,599269270,7840,7840,7840,7840,0
20230615,174900,599269270,7840,7840,7840,7840,0
20230615,174800,599269270,7840,7840,7840,7840,0
20230615,174700,599269270,7840,7840,7840,7840,4312
20230615,174600,599269270,7840,7840,7840,7840,0
20230615,174500,599269270,7840,7840,7840,7840,0
20230615,174400,599269270,7840,7840,7840,7840,0
20230615,174300,599269270,7840,7840,7840,7840,0
20230615,174200,599269270,7840,7840,7840,7840,0
20230615,174100,599269270,7840,7840,7840,7840,0
20230615,174000,599269270,7840,7840,7840,7840,0
20230615,173900,599269270,7840,7840,7840,7840,0
20230615,173800,599269270,7840,7840,7840,7840,0
20230615,173700,599269270,7840,7840,7840,7840,0
20230615,173600,599269270,7840,7840,7840,7840,0
20230615,173500,599269270,7840,7840,7840,7840,0
20230615,173400,599269270,7840,7840,7840,7840,0
20230615,173300,599269270,7840,7840,7840,7840,0
20230615,173200,599269270,7840,7840,7840,7840,0
20230615,173100,599269270,7840,7840,7840,7840,0
20230615,173000,599269270,7840,7840,7840,7840,0
20230615,172900,599269270,7840,7840,7840,7840,0
20230615,172800,599269270,7840,7840,7840,7840,0
20230615,172700,599269270,7840,7840,7840,7840,0
20230615,172600,599269270,7840,7840,7840,7840,0
20230615,172500,599269270,7840,7840,7840,7840,0
20230615,172400,599269270,7840,7840,7840,7840,0
20230615,172300,599269270,7840,7840,7840,7840,0
20230615,172200,599269270,7840,7840,7840,7840,0
20230615,172100,599269270,7840,7840,7840,7840,0
20230615,172000,599269270,7840,7840,7840,7840,0
20230615,171900,599269270,7840,7840,7840,7840,0
20230615,171800,599269270,7840,7840,7840,7840,0
20230615,171700,599269270,7840,7840,7840,7840,4312
20230615,171600,599269270,7840,7840,7840,7840,0
20230615,171500,599269270,7840,7840,7840,7840,0
20230615,171400,599269270,7840,7840,7840,7840,0
20230615,171300,599269270,7840,7840,7840,7840,0
20230615,171200,599269270,7840,7840,7840,7840,0
20230615,171100,599269270,7840,7840,7840,7840,0
20230615,171000,599269270,7840,7840,7840,7840,0
20230615,170900,599269270,7840,7840,7840,7840,0
20230615,170800,599269270,7840,7840,7840,7840,0
20230615,170700,599269270,7840,7840,7840,7840,0
20230615,170600,599269270,7840,7840,7840,7840,0
20230615,170500,599269270,7840,7840,7840,7840,0
20230615,170400,599269270,7840,7840,7840,7840,0
20230615,170300,599269270,7840,7840,7840,7840,0
20230615,170200,599269270,7840,7840,7840,7840,0
20230615,170100,599269270,7840,7840,7840,7840,0
20230615,170000,599269270,7840,7840,7840,7840,0
20230615,165900,599269270,7840,7840,7840,7840,0
20230615,165800,599269270,7840,7840,7840,7840,0
20230615,165700,599269270,7840,7840,7840,7840,0
20230615,165600,599269270,7840,7840,7840,7840,0
20230615,165500,599269270,7840,7840,7840,7840,0
20230615,165400,599269270,7840,7840,7840,7840,0
20230615,165300,599269270,7840,7840,7840,7840,0
20230615,165200,599269270,7840,7840,7840,7840,0
20230615,165100,599269270,7840,7840,7840,7840,0
20230615,165000,599269270,7840,7840,7840,7840,0
20230615,164900,599269270,7840,7840,7840,7840,0
20230615,164800,599269270,7840,7840,7840,7840,0
20230615,164700,599269270,7840,7840,7840,7840,4312
20230615,164600,599269270,7840,7840,7840,7840,0
20230615,164500,599269270,7840,7840,7840,7840,0
20230615,164400,599269270,7840,7840,7840,7840,0
20230615,164300,599269270,7840,7840,7840,7840,0
20230615,164200,599269270,7840,7840,7840,7840,0
20230615,164100,599269270,7840,7840,7840,7840,0
20230615,164000,599269270,7840,7840,7840,7840,0
20230615,163900,599269270,7840,7840,7840,7840,0
20230615,163800,599269270,7840,7840,7840,7840,0
20230615,163700,599269270,7840,7840,7840,7840,0
20230615,163600,599269270,7840,7840,7840,7840,0
20230615,163500,599269270,7840,7840,7840,7840,0
20230615,163400,599269270,7840,7840,7840,7840,0
20230615,163300,599269270,7840,7840,7840,7840,0
20230615,163200,599269270,7840,7840,7840,7840,0
20230615,163100,599269270,7840,7840,7840,7840,0
20230615,163000,599269270,7840,7840,7840,7840,0
20230615,162900,599269270,7840,7840,7840,7840,0
20230615,162800,599269270,7840,7840,7840,7840,0
20230615,162700,599269270,7840,7840,7840,7840,0
20230615,162600,599269270,7840,7840,7840,7840,0
20230615,162500,599269270,7840,7840,7840,7840,0
20230615,162400,599269270,7840,7840,7840,7840,0
20230615,162300,599269270,7840,7840,7840,7840,0
20230615,162200,599269270,7840,7840,7840,7840,0
20230615,162100,599269270,7840,7840,7840,7840,0
20230615,162000,599269270,7840,7840,7840,7840,0
20230615,161900,599269270,7840,7840,7840,7840,0
20230615,161800,599269270,7840,7840,7840,7840,0
20230615,161700,599269270,7840,7840,7840,7840,4312
20230615,161600,599269270,7840,7840,7840,7840,0
20230615,161500,599269270,7840,7840,7840,7840,0
20230615,161400,599269270,7840,7840,7840,7840,0
20230615,161300,599269270,7840,7840,7840,7840,0
20230615,161200,599269270,7840,7840,7840,7840,0
20230615,161100,599269270,7840,7840,7840,7840,0
20230615,161000,599269270,7840,7840,7840,7840,0
20230615,160900,599269270,7840,7840,7840,7840,0
20230615,160800,599269270,7840,7840,7840,7840,0
20230615,160700,599269270,7840,7840,7840,7840,0
20230615,160600,599269270,7840,7840,7840,7840,0
20230615,160500,599269270,7840,7840,7840,7840,0
20230615,160400,599269270,7840,7840,7840,7840,0
20230615,160300,599269270,7840,7840,7840,7840,0
20230615,160200,599269270,7840,7840,7840,7840,0
20230615,160100,599269270,7840,7840,7840,7840,0
20230615,160000,599269270,7840,7840,7840,7840,0
20230615,155900,599269270,7840,7840,7840,7840,0
20230615,155800,599269270,7840,7840,7840,7840,0
20230615,155700,599269270,7840,7840,7840,7840,0
20230615,155600,599269270,7840,7840,7840,7840,0
20230615,155500,599269270,7840,7840,7840,7840,0
20230615,155400,599269270,7840,7840,7840,7840,0
20230615,155300,599269270,7840,7840,7840,7840,0
20230615,155200,599269270,7840,7840,7840,7840,0
20230615,155100,599269270,7840,7840,7840,7840,0
20230615,155000,599269270,7840,7840,7840,7840,0
20230615,154900,599269270,7840,7840,7840,7840,0
20230615,154800,599269270,7840,7840,7840,7840,0
20230615,154700,599269270,7840,7840,7840,7840,4312
20230615,154600,599269270,7840,7840,7840,7840,0
20230615,154500,599269270,7840,7840,7840,7840,0
20230615,154400,599269270,7840,7840,7840,7840,0
20230615,154300,599269270,7840,7840,7840,7840,0
20230615,154200,599269270,7840,7840,7840,7840,0
20230615,154100,599269270,7840,7840,7840,7840,0
20230615,154000,599269270,7840,7840,7840,7840,0
20230615,153900,599269270,7840,7840,7840,7840,0
20230615,153800,599269270,7840,7840,7840,7840,0
20230615,153700,599269270,7840,7840,7840,7840,0
20230615,153600,599269270,7840,7840,7840,7840,0
20230615,153500,599269270,7840,7840,7840,7840,0
20230615,153400,599269270,7840,7840,7840,7840,0
20230615,153300,599269270,7840,7840,7840,7840,0
20230615,153200,599269270,7840,7840,7840,7840,0
20230615,153100,599269270,7840,7840,7840,7840,0
20230615,153000,599269270,7840,7840,7840,7840,4312
20230615,152900,565463190,7840,7840,7840,7840,0
20230615,152800,565463190,7840,7840,7840,7840,0
20230615,152700,565463190,7840,7840,7840,7840,0
20230615,152600,565463190,7840,7840,7840,7840,0
20230615,152500,565463190,7840,7840,7840,7840,0
20230615,152400,565463190,7840,7840,7840,7840,0
20230615,152300,565463190,7840,7840,7840,7840,0
20230615,152200,565463190,7840,7840,7840,7840,0
20230615,152100,565463190,7840,7840,7840,7840,0
20230615,152000,565463190,7840,7840,7840,7840,0
20230615,151900,565463190,7840,7810,7840,7810,66
20230615,151800,564946060,7840,7840,7840,7840,6
20230615,151700,564899020,7840,7840,7840,7840,0
20230615,151600,564899020,7840,7840,7840,7840,3
20230615,151500,564875500,7840,7840,7840,7830,9
20230615,151400,564804960,7840,7840,7840,7840,0
20230615,151300,564804960,7840,7840,7840,7830,51
20230615,151200,564405140,7850,7850,7850,7850,3
20230615,151100,564381590,7850,7850,7850,7850,5
20230615,151000,564342340,7850,7850,7850,7850,0
20230615,150900,564342340,7850,7810,7850,7810,43
20230615,150800,564005620,7810,7810,7810,7810,4
20230615,150700,563974380,7810,7810,7810,7810,4
20230615,150600,563943140,7810,7810,7810,7810,103
20230615,150500,563138710,7810,7810,7810,7810,8
20230615,150400,563076230,7810,7810,7810,7810,3
20230615,150300,563052800,7810,7810,7810,7810,16
20230615,150200,562927840,7810,7810,7810,7810,4
20230615,150100,562896600,7810,7780,7810,7780,146
20230615,150000,561757270,7780,7810,7810,7780,204
20230615,145900,560168660,7800,7800,7800,7800,0
20230615,145800,560168660,7800,7800,7800,7800,5
20230615,145700,560129660,7800,7800,7800,7800,5
20230615,145600,560090660,7790,7790,7790,7790,0
20230615,145500,560090660,7790,7790,7790,7790,0
20230615,145400,560090660,7790,7790,7790,7790,0
20230615,145300,560090660,7790,7790,7790,7790,0
20230615,145200,560090660,7790,7790,7790,7790,87
20230615,145100,559412930,7790,7790,7790,7790,15
20230615,145000,559296080,7790,7790,7790,7790,16
20230615,144900,559171440,7790,7790,7790,7790,0
20230615,144800,559171440,7790,7790,7790,7790,13
20230615,144700,559070170,7790,7790,7790,7790,8
20230615,144600,559007850,7800,7800,7800,7800,8
20230615,144500,558945450,7800,7800,7800,7800,0
20230615,144400,558945450,7800,7800,7800,7800,10
20230615,144300,558867450,7800,7810,7810,7800,24
20230615,144200,558680210,7770,7780,7780,7770,83
20230615,144100,558035290,7810,7770,7810,7770,353
20230615,144000,555292360,7770,7770,7770,7770,0
20230615,143900,555292360,7770,7770,7770,7770,0
20230615,143800,555292360,7770,7770,7770,7770,0
20230615,143700,555292360,7770,7770,7770,7770,0
20230615,143600,555292360,7770,7810,7810,7770,5
20230615,143500,555253350,7810,7810,7810,7810,0
20230615,143400,555253350,7810,7810,7810,7810,4
20230615,143300,555222110,7810,7810,7810,7810,5
20230615,143200,555183060,7810,7810,7810,7810,4
20230615,143100,555151820,7810,7810,7810,7810,0
20230615,143000,555151820,7810,7810,7810,7810,8
20230615,142900,555089340,7810,7810,7810,7810,7
20230615,142800,555034670,7810,7810,7810,7810,0
20230615,142700,555034670,7810,7810,7810,7810,8
20230615,142600,554972190,7810,7810,7810,7810,4
20230615,142500,554940950,7750,7750,7750,7750,0
20230615,142400,554940950,7750,7750,7750,7750,0
20230615,142300,554940950,7750,7750,7750,7750,0
20230615,142200,554940950,7750,7750,7750,7750,0
20230615,142100,554940950,7750,7780,7780,7750,6700
20230615,142000,502917070,7770,7770,7770,7770,0
20230615,141900,502917070,7770,7770,7770,7770,0
20230615,141800,502917070,7770,7810,7810,7770,5114
20230615,141700,463142550,7810,7810,7810,7810,0
20230615,141600,463142550,7810,7810,7810,7810,4
20230615,141500,463111310,7810,7810,7810,7810,4
20230615,141400,463080070,7810,7810,7810,7810,20
20230615,141300,462923870,7810,7810,7810,7810,4
20230615,141200,462892630,7810,7810,7810,7810,3
20230615,141100,462869200,7810,7810,7810,7810,4
20230615,141000,462837960,7810,7810,7810,7810,0
20230615,140900,462837960,7810,7810,7810,7810,8
20230615,140800,462775480,7810,7810,7810,7810,4
20230615,140700,462744240,7810,7810,7810,7810,0
20230615,140600,462744240,7810,7810,7810,7810,4
20230615,140500,462713000,7810,7810,7810,7810,4
20230615,140400,462681760,7800,7800,7800,7800,152
20230615,140300,461496160,7800,7800,7800,7800,0
20230615,140200,461496160,7800,7800,7800,7800,8
20230615,140100,461433760,7800,7800,7800,7800,4
20230615,140000,461402560,7780,7780,7780,7780,205
20230615,135900,459807660,7800,7780,7800,7780,8
20230615,135800,459745360,7800,7780,7800,7780,8
20230615,135700,459683040,7800,7780,7800,7780,10
20230615,135600,459605160,7780,7780,7780,7780,4
20230615,135500,459574040,7800,7780,7800,7780,8
20230615,135400,459511720,7780,7780,7780,7780,5
20230615,135300,459472820,7780,7780,7780,7780,5
20230615,135200,459433920,7780,7780,7780,7780,4
20230615,135100,459402800,7780,7790,7790,7780,294
20230615,135000,457112590,7790,7790,7790,7790,5
20230615,134900,457073640,7790,7790,7790,7790,4
20230615,134800,457042480,7810,7790,7810,7790,9
20230615,134700,456972290,7810,7790,7810,7790,8
20230615,134600,456909890,7790,7810,7810,7790,13
20230615,134500,456808460,7810,7780,7810,7780,15
20230615,134400,456691460,7810,7780,7810,7780,8
20230615,134300,456629100,7780,7810,7810,7780,19
20230615,134200,456480860,7780,7780,7780,7780,5
20230615,134100,456441960,7810,7810,7810,7780,208
20230615,134000,454817600,7780,7810,7810,7780,9
20230615,133900,454747460,7780,7810,7810,7780,9
20230615,133800,454677320,7780,7780,7780,7780,4
20230615,133700,454646200,7780,7810,7810,7780,9
20230615,133600,454576060,7780,7810,7810,7780,8
20230615,133500,454513700,7780,7780,7780,7780,6
20230615,133400,454467020,7810,7780,7810,7780,8
20230615,133300,454404660,7780,7810,7810,7780,308
20230615,133200,451999330,7780,7810,7810,7780,8
20230615,133100,451936970,7780,7780,7780,7780,5
20230615,133000,451898070,7780,7810,7810,7780,8
20230615,132900,451835710,7780,7810,7810,7780,9
20230615,132800,451765570,7780,7780,7780,7780,5
20230615,132700,451726670,7780,7780,7810,7780,13
20230615,132600,451625410,7810,7780,7810,7780,9
20230615,132500,451555270,7810,7780,7810,7780,7
20230615,132400,451500720,7780,7780,7780,7780,5
20230615,132300,451461820,7810,7780,7810,7780,9
20230615,132200,451391650,7810,7780,7810,7780,10
20230615,132100,451313730,7780,7780,7780,7780,4
20230615,132000,451282610,7810,7780,7810,7780,9
20230615,131900,451212470,7810,7780,7810,7780,8
20230615,131800,451150110,7780,7810,7810,7780,9
20230615,131700,451079970,7780,7780,7780,7780,4
20230615,131600,451048850,7810,7780,7810,7780,9
20230615,131500,450978740,7780,7810,7810,7780,8
20230615,131400,450916380,7780,7780,7780,7780,4
20230615,131300,450885260,7810,7780,7810,7780,9
20230615,131200,450815120,7810,7780,7810,7780,8
20230615,131100,450752760,7780,7800,7800,7780,9
20230615,131000,450682660,7780,7780,7780,7780,5
20230615,130900,450643760,7800,7780,7800,7780,11
20230615,130800,450558100,7780,7800,7800,7780,65
20230615,130700,450052240,7780,7780,7780,7780,5
20230615,130600,450013340,7780,7780,7780,7780,32
20230615,130500,449764380,7780,7780,7780,7780,5
20230615,130400,449725480,7780,7780,7780,7780,5
20230615,130300,449686580,7780,7790,7790,7780,2504
20230615,130200,430205420,7790,7790,7790,7790,6
20230615,130100,430158680,7790,7790,7790,7790,4
20230615,130000,430127520,7790,7800,7800,7790,7
20230615,125900,430072980,7790,7790,7790,7790,5
20230615,125800,430034030,7780,7790,7790,7780,682
20230615,125700,424721290,7780,7780,7780,7780,5
20230615,125600,424682390,7790,7780,7790,7780,35
20230615,125500,424409790,7780,7780,7780,7780,4
20230615,125400,424378670,7780,7780,7780,7780,394
20230615,125300,421313350,7780,7780,7780,7780,8
20230615,125200,421251110,7780,7780,7780,7780,5
20230615,125100,421212210,7780,7780,7780,7780,5
20230615,125000,421173310,7780,7780,7780,7780,4
20230615,124900,421142190,7780,7780,7780,7780,5
20230615,124800,421103290,7780,7780,7780,7780,4
20230615,124700,421072170,7780,7780,7780,7780,5
20230615,124600,421033270,7780,7780,7790,7780,1305
20230615,124500,410875370,7780,7780,7780,7780,204
20230615,124400,409288250,7780,7780,7780,7780,5
20230615,124300,409249350,7790,7790,7790,7780,26
20230615,124200,409046860,7790,7780,7790,7780,16
20230615,124100,408922260,7780,7780,7780,7780,5
20230615,124000,408883360,7780,7780,7780,7780,205
20230615,123900,407288460,7770,7790,7790,7770,6
20230615,123800,407241820,7770,7770,7770,7770,4
20230615,123700,407210740,7770,7770,7770,7770,5
20230615,123600,407171890,7770,7780,7780,7770,469
20230615,123500,403523110,7780,7770,7780,7770,59
20230615,123400,403064140,7770,7770,7770,7770,4
20230615,123300,403033060,7770,7770,7770,7770,5
20230615,123200,402994210,7770,7770,7770,7770,5
20230615,123100,402955360,7770,7770,7770,7770,4
20230615,123000,402924280,7770,7770,7770,7770,5
20230615,122900,402885430,7780,7770,7780,7770,56
20230615,122800,402449800,7770,7770,7770,7770,4
20230615,122700,402418720,7770,7780,7780,7770,14
20230615,122600,402309850,7780,7780,7780,7770,21
20230615,122500,402146520,7770,7770,7770,7770,5
20230615,122400,402107670,7770,7780,7780,7770,14
20230615,122300,401998790,7770,7780,7780,7770,643
20230615,122200,397002290,7780,7780,7780,7770,17
20230615,122100,396870080,7770,7790,7790,7770,35
20230615,122000,396597530,7770,7770,7770,7770,704
20230615,121900,391127450,7770,7770,7770,7770,10
20230615,121800,391049750,7770,7770,7770,7770,4
20230615,121700,391018670,7780,7780,7780,7780,396
20230615,121600,387937790,7780,7800,7800,7780,6
20230615,121500,387891090,7780,7780,7780,7780,4
20230615,121400,387859970,7780,7780,7780,7780,5
20230615,121300,387821070,7780,7780,7780,7780,5
20230615,121200,387782170,7780,7780,7780,7780,5
20230615,121100,387743270,7780,7780,7780,7780,4
20230615,121000,387712150,7780,7780,7780,7780,5
20230615,120900,387673250,7780,7780,7780,7780,4
20230615,120800,387642130,7780,7770,7780,7770,72
20230615,120700,387082020,7770,7770,7770,7770,4
20230615,120600,387050940,7780,7770,7780,7770,11
20230615,120500,386965420,7770,7770,7770,7770,4
20230615,120400,386934340,7770,7770,7770,7770,5
20230615,120300,386895490,7770,7770,7770,7770,4
20230615,120200,386864410,7780,7780,7780,7780,4
20230615,120100,386833290,7770,7770,7770,7770,4
20230615,120000,386802210,7760,7760,7760,7760,5
20230615,115900,386763410,7800,7790,7800,7750,6297
20230615,115800,337834510,7790,7800,7800,7790,19
20230615,115700,337686370,7790,7790,7790,7790,4
20230615,115600,337655210,7790,7790,7790,7790,5
20230615,115500,337616260,7800,7790,7800,7790,106
20230615,115400,336789520,7790,7790,7790,7790,5
20230615,115300,336750570,7790,7790,7790,7790,4
20230615,115200,336719410,7790,7800,7800,7790,105
20230615,115100,335900460,7790,7800,7800,7790,6
20230615,115000,335853710,7790,7790,7790,7790,5
20230615,114900,335814760,7790,7790,7790,7790,4
20230615,114800,335783600,7790,7790,7790,7790,5
20230615,114700,335744650,7790,7790,7790,7790,4
20230615,114600,335713490,7790,7790,7790,7790,5
20230615,114500,335674540,7790,7800,7800,7790,12
20230615,114400,335580980,7800,7790,7800,7790,85
20230615,114300,334918030,7790,7790,7790,7790,5
20230615,114200,334879080,7790,7790,7790,7790,4
20230615,114100,334847920,7790,7790,7790,7790,5
20230615,114000,334808970,7790,7790,7790,7790,8
20230615,113900,334746650,7790,7790,7790,7790,6
20230615,113800,334699910,7790,7790,7790,7790,4
20230615,113700,334668750,7790,7790,7790,7790,4
20230615,113600,334637590,7790,7790,7790,7790,5
20230615,113500,334598640,7790,7780,7790,7780,161
20230615,113400,333344500,7780,7780,7780,7780,4
20230615,113300,333313380,7780,7780,7780,7780,5
20230615,113200,333274480,7780,7780,7780,7780,54
20230615,113100,332854360,7780,7780,7780,7780,510
20230615,113000,328886560,7780,7780,7780,7780,5
20230615,112900,328847660,7780,7780,7780,7780,5
20230615,112800,328808760,7780,7780,7780,7780,4
20230615,112700,328777640,7780,7780,7780,7780,5
20230615,112600,328738740,7780,7780,7780,7780,20
20230615,112500,328583140,7780,7780,7780,7780,6
20230615,112400,328536460,7780,7780,7780,7780,4
20230615,112300,328505340,7780,7780,7780,7780,52
20230615,112200,328100780,7780,7780,7780,7780,30
20230615,112100,327867380,7790,7790,7790,7790,69
20230615,112000,327329870,7790,7790,7790,7790,64
20230615,111900,326831310,7790,7790,7790,7790,5
20230615,111800,326792360,7790,7790,7790,7790,4
20230615,111700,326761200,7780,7780,7780,7780,5
20230615,111600,326722300,7780,7790,7790,7780,2005
20230615,111500,311115500,7790,7790,7790,7790,139
20230615,111400,310032690,7800,7800,7800,7800,664
20230615,111300,304853490,7800,7800,7800,7800,5
20230615,111200,304814490,7800,7810,7810,7800,8
20230615,111100,304752050,7800,7800,7800,7800,9
20230615,111000,304681850,7800,7800,7800,7800,8
20230615,110900,304619450,7810,7800,7810,7800,6
20230615,110800,304572640,7800,7800,7800,7800,4
20230615,110700,304541440,7810,7810,7810,7810,200
20230615,110600,302979440,7810,7810,7810,7810,165
20230615,110500,301690790,7810,7810,7810,7810,4
20230615,110400,301659550,7810,7810,7810,7810,6
20230615,110300,301612690,7810,7810,7810,7810,56
20230615,110200,301175330,7820,7820,7820,7820,210
20230615,110100,299533130,7820,7820,7820,7820,4
20230615,110000,299501850,7820,7820,7820,7820,5
20230615,105900,299462750,7820,7820,7820,7820,4
20230615,105800,299431470,7820,7820,7820,7820,5
20230615,105700,299392370,7820,7820,7820,7820,204
20230615,105600,297797090,7820,7820,7820,7820,6
20230615,105500,297750170,7820,7820,7820,7820,4
20230615,105400,297718890,7820,7820,7820,7820,656
20230615,105300,292588970,7820,7820,7820,7820,5
20230615,105200,292549870,7820,7820,7820,7820,45
20230615,105100,292197970,7820,7820,7820,7820,4
20230615,105000,292166690,7820,7830,7830,7820,790
20230615,104900,285981610,7830,7830,7830,7830,258
20230615,104800,283961470,7830,7830,7830,7830,5
20230615,104700,283922320,7830,7830,7830,7830,4
20230615,104600,283891000,7830,7830,7830,7830,4
20230615,104500,283859680,7850,7830,7850,7830,707
20230615,104400,278317320,7830,7830,7830,7830,5
20230615,104300,278278170,7830,7830,7830,7830,4
20230615,104200,278246850,7830,7830,7830,7830,5
20230615,104100,278207700,7850,7850,7850,7850,63
20230615,104000,277713150,7850,7850,7850,7850,237
20230615,103900,275852700,7830,7830,7830,7830,154
20230615,103800,274646880,7830,7830,7830,7830,5
20230615,103700,274607730,7830,7820,7830,7820,9
20230615,103600,274537310,7850,7820,7850,7820,305
20230615,103500,272143210,7850,7850,7850,7820,129
20230615,103400,271130710,7810,7810,7810,7810,174
20230615,103300,269771770,7810,7790,7810,7790,327
20230615,103200,267221010,7790,7790,7790,7790,5
20230615,103100,267182060,7790,7790,7790,7790,59
20230615,103000,266722450,7800,7800,7800,7800,101
20230615,102900,265934650,7790,7790,7790,7790,231
20230615,102800,264135160,7790,7810,7810,7790,778
20230615,102700,258069780,7810,7810,7810,7810,205
20230615,102600,256468730,7810,7810,7810,7810,30
20230615,102500,256234430,7810,7810,7810,7810,5
20230615,102400,256195380,7810,7810,7860,7810,92
20230615,102300,255476810,7810,7800,7840,7800,1706
20230615,102200,242169920,7800,7830,7830,7800,2004
20230615,102100,226510220,7830,7860,7860,7830,10
20230615,102000,226431840,7840,7840,7840,7840,405
20230615,101900,223256640,7840,7840,7840,7840,105
20230615,101800,222433440,7850,7850,7850,7850,457
20230615,101700,218845990,7850,7850,7850,7850,22
20230615,101600,218673290,7860,7860,7860,7860,17
20230615,101500,218539670,7860,7860,7860,7860,256
20230615,101400,216527510,7860,7860,7860,7860,4
20230615,101300,216496070,7860,7860,7860,7860,5
20230615,101200,216456770,7860,7860,7860,7860,4
20230615,101100,216425330,7860,7860,7860,7860,5
20230615,101000,216386030,7860,7870,7870,7860,303
20230615,100900,214004440,7860,7860,7860,7860,5
20230615,100800,213965140,7860,7900,7900,7860,60
20230615,100700,213491300,7860,7860,7860,7860,106
20230615,100600,212658140,7860,7900,7900,7860,5
20230615,100500,212618800,7860,7860,7860,7860,5
20230615,100400,212579500,7860,7860,7860,7860,4
20230615,100300,212548060,7860,7860,7900,7860,10
20230615,100200,212469420,7850,7860,7860,7850,205
20230615,100100,210859690,7860,7870,7870,7860,917
20230615,100000,203648390,7870,7870,7870,7870,5
20230615,095900,203609040,7880,7870,7880,7870,38
20230615,095800,203309640,7870,7870,7870,7870,4
20230615,095700,203278160,7870,7870,7870,7870,105
20230615,095600,202451810,7870,7880,7880,7870,235
20230615,095500,200602010,7880,7880,7880,7880,336
20230615,095400,197954330,7880,7880,7880,7880,6
20230615,095300,197907050,7890,7890,7890,7890,109
20230615,095200,197047040,7890,7890,7890,7890,5
20230615,095100,197007590,7890,7890,7890,7890,4
20230615,095000,196976030,7900,7880,7900,7880,159
20230615,094900,195721070,7880,7880,7880,7870,570
20230615,094800,191229510,7880,7900,7900,7880,328
20230615,094700,188640320,7900,7910,7910,7900,948
20230615,094600,181147990,7910,7910,7910,7910,4
20230615,094500,181116350,7910,7920,7920,7910,82
20230615,094400,180466980,7920,7920,7920,7920,24
20230615,094300,180276900,7920,7920,7920,7920,5
20230615,094200,180237300,7920,7920,7920,7920,5
20230615,094100,180197700,7920,7920,7920,7920,104
20230615,094000,179374020,7930,7920,7930,7920,31
20230615,093900,179128400,7920,7920,7920,7920,5
20230615,093800,179088800,7920,7930,7930,7920,68
20230615,093700,178549600,7940,7920,7940,7920,6
20230615,093600,178502060,7920,7940,7940,7920,6
20230615,093500,178454520,7910,7940,7940,7910,611
20230615,093400,173620010,7940,7910,7940,7910,6
20230615,093300,173572520,7910,7910,7910,7910,88
20230615,093200,172876440,7910,7920,7950,7910,8
20230615,093100,172813100,7910,7950,7950,7910,12
20230615,093000,172718110,7910,7910,7950,7910,13
20230615,092900,172615200,7900,7910,7950,7900,1204
20230615,092800,163091560,7920,7920,7920,7920,4
20230615,092700,163059880,7910,7910,7910,7910,6
20230615,092600,163012420,7950,7930,7950,7930,300
20230615,092500,160633360,7930,7930,7930,7930,5
20230615,092400,160593710,7930,7930,7930,7910,204
20230615,092300,158976070,7910,7910,7910,7910,12
20230615,092200,158881150,7930,7910,7930,7910,5
20230615,092100,158841580,7930,7920,7930,7920,127
20230615,092000,157835720,7930,7920,7930,7920,26
20230615,091900,157629780,7930,7930,7930,7910,1599
20230615,091800,144975660,7920,7950,7950,7920,111
20230615,091700,144096050,7960,7930,7960,7930,6
20230615,091600,144048440,7930,7930,7930,7930,4
20230615,091500,144016720,7930,7960,7960,7930,6
20230615,091400,143969110,7920,7960,7960,7920,5
20230615,091300,143929470,7920,7920,7920,7920,6
20230615,091200,143881950,7960,7920,7960,7920,6
20230615,091100,143834350,7920,7950,7950,7910,463
20230615,091000,140168980,7950,7950,7950,7950,6
20230615,090900,140121280,7950,7980,7980,7950,515
20230615,090800,136026930,7980,7960,7980,7960,3
20230615,090700,136003010,7980,7980,7980,7980,129
20230615,090600,134973590,7970,7960,7980,7960,276
20230615,090500,132776340,7960,7960,7980,7960,555
20230615,090400,128358520,7950,7940,7950,7940,2371
20230615,090300,109515720,7940,7980,7980,7940,1491
20230615,090200,97634170,7990,7990,8010,7990,1019
20230615,090100,89489540,7990,7970,8000,7970,2011
20230615,090000,73448540,7970,8010,8010,7950,9091