KissMeData/039740/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200400,257506435,3540,3540,3540,3540,1360
20230615,200300,257506435,3540,3540,3540,3540,0
20230615,200200,257506435,3540,3540,3540,3540,0
20230615,200100,257506435,3540,3540,3540,3540,0
20230615,200000,257506435,3540,3540,3540,3540,0
20230615,195900,257506435,3540,3540,3540,3540,0
20230615,195800,257506435,3540,3540,3540,3540,0
20230615,195700,257506435,3540,3540,3540,3540,0
20230615,195600,257506435,3540,3540,3540,3540,0
20230615,195500,257506435,3540,3540,3540,3540,0
20230615,195400,257506435,3540,3540,3540,3540,0
20230615,195300,257506435,3540,3540,3540,3540,0
20230615,195200,257506435,3540,3540,3540,3540,0
20230615,195100,257506435,3540,3540,3540,3540,0
20230615,195000,257506435,3540,3540,3540,3540,0
20230615,194900,257506435,3540,3540,3540,3540,0
20230615,194800,257506435,3540,3540,3540,3540,0
20230615,194700,257506435,3540,3540,3540,3540,0
20230615,194600,257506435,3540,3540,3540,3540,0
20230615,194500,257506435,3540,3540,3540,3540,0
20230615,194400,257506435,3540,3540,3540,3540,0
20230615,194300,257506435,3540,3540,3540,3540,0
20230615,194200,257506435,3540,3540,3540,3540,0
20230615,194100,257506435,3540,3540,3540,3540,0
20230615,194000,257506435,3540,3540,3540,3540,0
20230615,193900,257506435,3540,3540,3540,3540,0
20230615,193800,257506435,3540,3540,3540,3540,0
20230615,193700,257506435,3540,3540,3540,3540,0
20230615,193600,257506435,3540,3540,3540,3540,0
20230615,193500,257506435,3540,3540,3540,3540,0
20230615,193400,257506435,3540,3540,3540,3540,1360
20230615,193300,257506435,3540,3540,3540,3540,0
20230615,193200,257506435,3540,3540,3540,3540,0
20230615,193100,257506435,3540,3540,3540,3540,0
20230615,193000,257506435,3540,3540,3540,3540,0
20230615,192900,257506435,3540,3540,3540,3540,0
20230615,192800,257506435,3540,3540,3540,3540,0
20230615,192700,257506435,3540,3540,3540,3540,0
20230615,192600,257506435,3540,3540,3540,3540,0
20230615,192500,257506435,3540,3540,3540,3540,0
20230615,192400,257506435,3540,3540,3540,3540,0
20230615,192300,257506435,3540,3540,3540,3540,0
20230615,192200,257506435,3540,3540,3540,3540,0
20230615,192100,257506435,3540,3540,3540,3540,0
20230615,192000,257506435,3540,3540,3540,3540,0
20230615,191900,257506435,3540,3540,3540,3540,0
20230615,191800,257506435,3540,3540,3540,3540,0
20230615,191700,257506435,3540,3540,3540,3540,0
20230615,191600,257506435,3540,3540,3540,3540,0
20230615,191500,257506435,3540,3540,3540,3540,0
20230615,191400,257506435,3540,3540,3540,3540,0
20230615,191300,257506435,3540,3540,3540,3540,0
20230615,191200,257506435,3540,3540,3540,3540,0
20230615,191100,257506435,3540,3540,3540,3540,0
20230615,191000,257506435,3540,3540,3540,3540,0
20230615,190900,257506435,3540,3540,3540,3540,0
20230615,190800,257506435,3540,3540,3540,3540,0
20230615,190700,257506435,3540,3540,3540,3540,0
20230615,190600,257506435,3540,3540,3540,3540,0
20230615,190500,257506435,3540,3540,3540,3540,0
20230615,190400,257506435,3540,3540,3540,3540,1360
20230615,190300,257506435,3540,3540,3540,3540,0
20230615,190200,257506435,3540,3540,3540,3540,0
20230615,190100,257506435,3540,3540,3540,3540,0
20230615,190000,257506435,3540,3540,3540,3540,0
20230615,185900,257506435,3540,3540,3540,3540,0
20230615,185800,257506435,3540,3540,3540,3540,0
20230615,185700,257506435,3540,3540,3540,3540,0
20230615,185600,257506435,3540,3540,3540,3540,0
20230615,185500,257506435,3540,3540,3540,3540,0
20230615,185400,257506435,3540,3540,3540,3540,0
20230615,185300,257506435,3540,3540,3540,3540,0
20230615,185200,257506435,3540,3540,3540,3540,0
20230615,185100,257506435,3540,3540,3540,3540,0
20230615,185000,257506435,3540,3540,3540,3540,0
20230615,184900,257506435,3540,3540,3540,3540,0
20230615,184800,257506435,3540,3540,3540,3540,0
20230615,184700,257506435,3540,3540,3540,3540,0
20230615,184600,257506435,3540,3540,3540,3540,0
20230615,184500,257506435,3540,3540,3540,3540,0
20230615,184400,257506435,3540,3540,3540,3540,0
20230615,184300,257506435,3540,3540,3540,3540,0
20230615,184200,257506435,3540,3540,3540,3540,0
20230615,184100,257506435,3540,3540,3540,3540,0
20230615,184000,257506435,3540,3540,3540,3540,0
20230615,183900,257506435,3540,3540,3540,3540,0
20230615,183800,257506435,3540,3540,3540,3540,0
20230615,183700,257506435,3540,3540,3540,3540,0
20230615,183600,257506435,3540,3540,3540,3540,0
20230615,183500,257506435,3540,3540,3540,3540,0
20230615,183400,257506435,3540,3540,3540,3540,1360
20230615,183300,257506435,3540,3540,3540,3540,0
20230615,183200,257506435,3540,3540,3540,3540,0
20230615,183100,257506435,3540,3540,3540,3540,0
20230615,183000,257506435,3540,3540,3540,3540,0
20230615,182900,257506435,3540,3540,3540,3540,0
20230615,182800,257506435,3540,3540,3540,3540,0
20230615,182700,257506435,3540,3540,3540,3540,0
20230615,182600,257506435,3540,3540,3540,3540,0
20230615,182500,257506435,3540,3540,3540,3540,0
20230615,182400,257506435,3540,3540,3540,3540,0
20230615,182300,257506435,3540,3540,3540,3540,0
20230615,182200,257506435,3540,3540,3540,3540,0
20230615,182100,257506435,3540,3540,3540,3540,0
20230615,182000,257506435,3540,3540,3540,3540,0
20230615,181900,257506435,3540,3540,3540,3540,0
20230615,181800,257506435,3540,3540,3540,3540,0
20230615,181700,257506435,3540,3540,3540,3540,0
20230615,181600,257506435,3540,3540,3540,3540,0
20230615,181500,257506435,3540,3540,3540,3540,0
20230615,181400,257506435,3540,3540,3540,3540,0
20230615,181300,257506435,3540,3540,3540,3540,0
20230615,181200,257506435,3540,3540,3540,3540,0
20230615,181100,257506435,3540,3540,3540,3540,0
20230615,181000,257506435,3540,3540,3540,3540,0
20230615,180900,257506435,3540,3540,3540,3540,0
20230615,180800,257506435,3540,3540,3540,3540,0
20230615,180700,257506435,3540,3540,3540,3540,0
20230615,180600,257506435,3540,3540,3540,3540,0
20230615,180500,257506435,3540,3540,3540,3540,0
20230615,180400,257506435,3540,3540,3540,3540,1360
20230615,180300,257506435,3540,3540,3540,3540,0
20230615,180200,257506435,3540,3540,3540,3540,0
20230615,180100,257506435,3540,3540,3540,3540,0
20230615,180000,257506435,3540,3540,3540,3540,0
20230615,175900,257506435,3540,3540,3540,3540,0
20230615,175800,257506435,3540,3540,3540,3540,0
20230615,175700,257506435,3540,3540,3540,3540,0
20230615,175600,257506435,3540,3540,3540,3540,0
20230615,175500,257506435,3540,3540,3540,3540,0
20230615,175400,257506435,3540,3540,3540,3540,0
20230615,175300,257506435,3540,3540,3540,3540,0
20230615,175200,257506435,3540,3540,3540,3540,0
20230615,175100,257506435,3540,3540,3540,3540,0
20230615,175000,257506435,3540,3540,3540,3540,0
20230615,174900,257506435,3540,3540,3540,3540,0
20230615,174800,257506435,3540,3540,3540,3540,0
20230615,174700,257506435,3540,3540,3540,3540,0
20230615,174600,257506435,3540,3540,3540,3540,0
20230615,174500,257506435,3540,3540,3540,3540,0
20230615,174400,257506435,3540,3540,3540,3540,0
20230615,174300,257506435,3540,3540,3540,3540,0
20230615,174200,257506435,3540,3540,3540,3540,0
20230615,174100,257506435,3540,3540,3540,3540,0
20230615,174000,257506435,3540,3540,3540,3540,0
20230615,173900,257506435,3540,3540,3540,3540,0
20230615,173800,257506435,3540,3540,3540,3540,0
20230615,173700,257506435,3540,3540,3540,3540,0
20230615,173600,257506435,3540,3540,3540,3540,0
20230615,173500,257506435,3540,3540,3540,3540,0
20230615,173400,257506435,3540,3540,3540,3540,1360
20230615,173300,257506435,3540,3540,3540,3540,0
20230615,173200,257506435,3540,3540,3540,3540,0
20230615,173100,257506435,3540,3540,3540,3540,0
20230615,173000,257506435,3540,3540,3540,3540,0
20230615,172900,257506435,3540,3540,3540,3540,0
20230615,172800,257506435,3540,3540,3540,3540,0
20230615,172700,257506435,3540,3540,3540,3540,0
20230615,172600,257506435,3540,3540,3540,3540,0
20230615,172500,257506435,3540,3540,3540,3540,0
20230615,172400,257506435,3540,3540,3540,3540,0
20230615,172300,257506435,3540,3540,3540,3540,0
20230615,172200,257506435,3540,3540,3540,3540,0
20230615,172100,257506435,3540,3540,3540,3540,0
20230615,172000,257506435,3540,3540,3540,3540,0
20230615,171900,257506435,3540,3540,3540,3540,0
20230615,171800,257506435,3540,3540,3540,3540,0
20230615,171700,257506435,3540,3540,3540,3540,0
20230615,171600,257506435,3540,3540,3540,3540,0
20230615,171500,257506435,3540,3540,3540,3540,0
20230615,171400,257506435,3540,3540,3540,3540,0
20230615,171300,257506435,3540,3540,3540,3540,0
20230615,171200,257506435,3540,3540,3540,3540,0
20230615,171100,257506435,3540,3540,3540,3540,0
20230615,171000,257506435,3540,3540,3540,3540,0
20230615,170900,257506435,3540,3540,3540,3540,0
20230615,170800,257506435,3540,3540,3540,3540,0
20230615,170700,257506435,3540,3540,3540,3540,0
20230615,170600,257506435,3540,3540,3540,3540,0
20230615,170500,257506435,3540,3540,3540,3540,0
20230615,170400,257506435,3540,3540,3540,3540,1360
20230615,170300,257506435,3540,3540,3540,3540,0
20230615,170200,257506435,3540,3540,3540,3540,0
20230615,170100,257506435,3540,3540,3540,3540,0
20230615,170000,257506435,3540,3540,3540,3540,0
20230615,165900,257506435,3540,3540,3540,3540,0
20230615,165800,257506435,3540,3540,3540,3540,0
20230615,165700,257506435,3540,3540,3540,3540,0
20230615,165600,257506435,3540,3540,3540,3540,0
20230615,165500,257506435,3540,3540,3540,3540,0
20230615,165400,257506435,3540,3540,3540,3540,0
20230615,165300,257506435,3540,3540,3540,3540,0
20230615,165200,257506435,3540,3540,3540,3540,0
20230615,165100,257506435,3540,3540,3540,3540,0
20230615,165000,257506435,3540,3540,3540,3540,0
20230615,164900,257506435,3540,3540,3540,3540,0
20230615,164800,257506435,3540,3540,3540,3540,0
20230615,164700,257506435,3540,3540,3540,3540,0
20230615,164600,257506435,3540,3540,3540,3540,0
20230615,164500,257506435,3540,3540,3540,3540,0
20230615,164400,257506435,3540,3540,3540,3540,0
20230615,164300,257506435,3540,3540,3540,3540,0
20230615,164200,257506435,3540,3540,3540,3540,0
20230615,164100,257506435,3540,3540,3540,3540,0
20230615,164000,257506435,3540,3540,3540,3540,0
20230615,163900,257506435,3540,3540,3540,3540,0
20230615,163800,257506435,3540,3540,3540,3540,0
20230615,163700,257506435,3540,3540,3540,3540,0
20230615,163600,257506435,3540,3540,3540,3540,0
20230615,163500,257506435,3540,3540,3540,3540,0
20230615,163400,257506435,3540,3540,3540,3540,1360
20230615,163300,257506435,3540,3540,3540,3540,0
20230615,163200,257506435,3540,3540,3540,3540,0
20230615,163100,257506435,3540,3540,3540,3540,0
20230615,163000,257506435,3540,3540,3540,3540,0
20230615,162900,257506435,3540,3540,3540,3540,0
20230615,162800,257506435,3540,3540,3540,3540,0
20230615,162700,257506435,3540,3540,3540,3540,0
20230615,162600,257506435,3540,3540,3540,3540,0
20230615,162500,257506435,3540,3540,3540,3540,0
20230615,162400,257506435,3540,3540,3540,3540,0
20230615,162300,257506435,3540,3540,3540,3540,0
20230615,162200,257506435,3540,3540,3540,3540,0
20230615,162100,257506435,3540,3540,3540,3540,0
20230615,162000,257506435,3540,3540,3540,3540,0
20230615,161900,257506435,3540,3540,3540,3540,0
20230615,161800,257506435,3540,3540,3540,3540,0
20230615,161700,257506435,3540,3540,3540,3540,0
20230615,161600,257506435,3540,3540,3540,3540,0
20230615,161500,257506435,3540,3540,3540,3540,0
20230615,161400,257506435,3540,3540,3540,3540,0
20230615,161300,257506435,3540,3540,3540,3540,0
20230615,161200,257506435,3540,3540,3540,3540,0
20230615,161100,257506435,3540,3540,3540,3540,0
20230615,161000,257506435,3540,3540,3540,3540,0
20230615,160900,257506435,3540,3540,3540,3540,0
20230615,160800,257506435,3540,3540,3540,3540,0
20230615,160700,257506435,3540,3540,3540,3540,0
20230615,160600,257506435,3540,3540,3540,3540,0
20230615,160500,257506435,3540,3540,3540,3540,0
20230615,160400,257506435,3540,3540,3540,3540,1360
20230615,160300,257506435,3540,3540,3540,3540,0
20230615,160200,257506435,3540,3540,3540,3540,0
20230615,160100,257506435,3540,3540,3540,3540,0
20230615,160000,257506435,3540,3540,3540,3540,0
20230615,155900,257506435,3540,3540,3540,3540,0
20230615,155800,257506435,3540,3540,3540,3540,0
20230615,155700,257506435,3540,3540,3540,3540,0
20230615,155600,257506435,3540,3540,3540,3540,0
20230615,155500,257506435,3540,3540,3540,3540,0
20230615,155400,257506435,3540,3540,3540,3540,0
20230615,155300,257506435,3540,3540,3540,3540,0
20230615,155200,257506435,3540,3540,3540,3540,0
20230615,155100,257506435,3540,3540,3540,3540,0
20230615,155000,257506435,3540,3540,3540,3540,0
20230615,154900,257506435,3540,3540,3540,3540,0
20230615,154800,257506435,3540,3540,3540,3540,0
20230615,154700,257506435,3540,3540,3540,3540,0
20230615,154600,257506435,3540,3540,3540,3540,0
20230615,154500,257506435,3540,3540,3540,3540,0
20230615,154400,257506435,3540,3540,3540,3540,0
20230615,154300,257506435,3540,3540,3540,3540,0
20230615,154200,257506435,3540,3540,3540,3540,0
20230615,154100,257506435,3540,3540,3540,3540,0
20230615,154000,257506435,3540,3540,3540,3540,0
20230615,153900,257506435,3540,3540,3540,3540,0
20230615,153800,257506435,3540,3540,3540,3540,0
20230615,153700,257506435,3540,3540,3540,3540,0
20230615,153600,257506435,3540,3540,3540,3540,0
20230615,153500,257506435,3540,3540,3540,3540,0
20230615,153400,257506435,3540,3540,3540,3540,1360
20230615,153300,257506435,3540,3540,3540,3540,0
20230615,153200,257506435,3540,3540,3540,3540,0
20230615,153100,257506435,3540,3540,3540,3540,0
20230615,153000,257506435,3540,3540,3540,3540,1360
20230615,152900,252692035,3535,3535,3535,3535,0
20230615,152800,252692035,3535,3535,3535,3535,0
20230615,152700,252692035,3535,3535,3535,3535,0
20230615,152600,252692035,3535,3535,3535,3535,0
20230615,152500,252692035,3535,3535,3535,3535,0
20230615,152400,252692035,3535,3535,3535,3535,0
20230615,152300,252692035,3535,3535,3535,3535,0
20230615,152200,252692035,3535,3535,3535,3535,0
20230615,152100,252692035,3535,3535,3535,3535,0
20230615,152000,252692035,3535,3535,3535,3535,0
20230615,151900,252692035,3535,3535,3535,3535,310
20230615,151800,251596185,3535,3530,3535,3525,25
20230615,151700,251507915,3530,3530,3530,3525,19
20230615,151600,251440850,3530,3525,3530,3525,48
20230615,151500,251271420,3530,3530,3530,3530,27
20230615,151400,251176110,3530,3530,3530,3525,260
20230615,151300,250258350,3530,3525,3530,3525,17
20230615,151200,250198385,3530,3530,3530,3525,19
20230615,151100,250131365,3530,3530,3530,3525,9
20230615,151000,250099600,3530,3525,3530,3525,8
20230615,150900,250071370,3530,3530,3530,3530,8
20230615,150800,250043130,3525,3530,3530,3525,8
20230615,150700,250014900,3525,3530,3530,3525,32
20230615,150600,249901950,3530,3530,3530,3525,623
20230615,150500,247702765,3530,3525,3530,3520,161
20230615,150400,247135025,3530,3525,3530,3520,461
20230615,150300,245511385,3525,3530,3530,3525,1116
20230615,150200,241577455,3530,3530,3530,3525,8
20230615,150100,241549225,3530,3530,3530,3525,8
20230615,150000,241520990,3530,3530,3530,3525,7
20230615,145900,241496285,3530,3530,3530,3525,7
20230615,145800,241471580,3530,3530,3530,3525,5
20230615,145700,241453935,3530,3530,3530,3525,147
20230615,145600,240935030,3530,3530,3530,3525,208
20230615,145500,240200800,3530,3530,3530,3525,5
20230615,145400,240183155,3530,3530,3530,3525,7
20230615,145300,240158450,3525,3530,3530,3525,5
20230615,145200,240140805,3530,3530,3530,3525,7
20230615,145100,240116100,3530,3530,3530,3525,8
20230615,145000,240087870,3530,3525,3530,3525,132
20230615,144900,239622550,3525,3530,3530,3525,115
20230615,144800,239216605,3530,3530,3530,3525,15
20230615,144700,239163660,3530,3530,3530,3525,27
20230615,144600,239068355,3530,3530,3530,3525,5
20230615,144500,239050710,3525,3530,3530,3525,6
20230615,144400,239029540,3530,3530,3530,3525,33
20230615,144300,238913055,3530,3530,3530,3525,5
20230615,144200,238895410,3530,3530,3530,3525,9
20230615,144100,238863645,3530,3530,3530,3525,5
20230615,144000,238846000,3530,3525,3530,3525,23
20230615,143900,238764815,3530,3530,3530,3525,90
20230615,143800,238447125,3530,3530,3530,3525,5
20230615,143700,238429480,3530,3530,3530,3525,5
20230615,143600,238411835,3530,3530,3530,3525,5
20230615,143500,238394190,3525,3525,3530,3525,125
20230615,143400,237953555,3530,3530,3530,3525,5
20230615,143300,237935910,3530,3530,3530,3525,8
20230615,143200,237907680,3530,3530,3530,3525,10
20230615,143100,237872385,3530,3535,3535,3530,5
20230615,143000,237854715,3535,3530,3535,3530,3
20230615,142900,237844115,3535,3535,3535,3525,8
20230615,142800,237815845,3535,3535,3535,3525,6
20230615,142700,237794655,3535,3535,3535,3525,5
20230615,142600,237776990,3535,3535,3535,3525,5
20230615,142500,237759325,3525,3535,3535,3525,8
20230615,142400,237731060,3535,3535,3535,3530,30
20230615,142300,237625140,3535,3535,3535,3530,5
20230615,142200,237607470,3530,3530,3530,3525,686
20230615,142100,235185905,3525,3530,3530,3525,5
20230615,142000,235168260,3525,3530,3530,3525,3
20230615,141900,235157675,3530,3525,3530,3525,5
20230615,141800,235140030,3530,3530,3530,3525,288
20230615,141700,234123395,3530,3530,3530,3525,5
20230615,141600,234105750,3530,3530,3530,3525,6
20230615,141500,234084580,3530,3530,3530,3525,5
20230615,141400,234066935,3525,3530,3530,3525,3
20230615,141300,234056350,3530,3530,3530,3525,14
20230615,141200,234006935,3530,3535,3535,3530,14
20230615,141100,233957495,3535,3535,3535,3530,5
20230615,141000,233939825,3535,3535,3535,3530,6
20230615,140900,233918625,3530,3535,3535,3530,3
20230615,140800,233908025,3535,3535,3535,3530,5
20230615,140700,233890355,3535,3535,3535,3525,5
20230615,140600,233872690,3535,3535,3535,3525,8
20230615,140500,233844420,3535,3535,3535,3525,6
20230615,140400,233823225,3535,3535,3535,3530,15
20230615,140300,233770205,3535,3530,3535,3530,3
20230615,140200,233759605,3535,3535,3535,3530,5
20230615,140100,233741935,3530,3530,3530,3530,1
20230615,140000,233738405,3525,3530,3530,3525,25
20230615,135900,233650160,3530,3530,3530,3530,2
20230615,135800,233643100,3540,3535,3540,3530,48
20230615,135700,233473390,3530,3530,3530,3525,579
20230615,135600,231431025,3530,3530,3530,3525,20
20230615,135500,231360430,3530,3530,3530,3525,54
20230615,135400,231169815,3530,3540,3540,3530,5
20230615,135300,231152125,3540,3540,3540,3530,6
20230615,135200,231130905,3530,3540,3540,3530,3
20230615,135100,231120295,3540,3540,3540,3530,5
20230615,135000,231102605,3540,3540,3540,3530,5
20230615,134900,231084915,3540,3530,3540,3530,3
20230615,134800,231074305,3540,3540,3540,3530,5
20230615,134700,231056615,3540,3540,3540,3530,6
20230615,134600,231035395,3540,3540,3540,3530,5
20230615,134500,231017705,3530,3540,3540,3530,3
20230615,134400,231007095,3540,3540,3540,3530,5
20230615,134300,230989405,3540,3540,3540,3530,5
20230615,134200,230971715,3540,3540,3540,3530,6
20230615,134100,230950495,3530,3540,3540,3530,3
20230615,134000,230939885,3540,3540,3540,3530,5
20230615,133900,230922195,3540,3540,3540,3530,5
20230615,133800,230904505,3540,3540,3540,3530,5
20230615,133700,230886815,3540,3540,3540,3530,5
20230615,133600,230869125,3535,3535,3540,3535,7
20230615,133500,230844370,3540,3540,3540,3535,11
20230615,133400,230805435,3540,3530,3540,3530,81
20230615,133300,230519425,3530,3530,3530,3525,445
20230615,133200,228948635,3530,3545,3545,3530,3
20230615,133100,228938015,3545,3545,3545,3530,17
20230615,133000,228877775,3545,3540,3545,3530,6
20230615,132900,228856545,3535,3535,3545,3535,45
20230615,132800,228697450,3545,3545,3545,3535,6
20230615,132700,228676200,3545,3545,3545,3535,18
20230615,132600,228612530,3535,3545,3545,3535,3
20230615,132500,228601905,3545,3545,3545,3535,5
20230615,132400,228584190,3545,3545,3545,3535,6
20230615,132300,228562940,3545,3545,3545,3535,5
20230615,132200,228545225,3535,3545,3545,3535,3
20230615,132100,228534600,3545,3545,3545,3535,5
20230615,132000,228516885,3545,3545,3545,3535,5
20230615,131900,228499170,3535,3545,3545,3535,4
20230615,131800,228485010,3545,3545,3545,3525,5
20230615,131700,228467305,3545,3545,3545,3525,5
20230615,131600,228449600,3545,3545,3545,3525,5
20230615,131500,228431895,3525,3540,3545,3525,711
20230615,131400,225923130,3545,3545,3545,3540,313
20230615,131300,224813550,3545,3545,3545,3540,6
20230615,131200,224792290,3545,3540,3545,3540,3
20230615,131100,224781660,3545,3545,3545,3540,5
20230615,131000,224763940,3545,3550,3550,3540,86
20230615,130900,224459065,3550,3550,3550,3545,5
20230615,130800,224441320,3545,3550,3550,3545,3
20230615,130700,224430675,3550,3550,3550,3545,6
20230615,130600,224409385,3550,3550,3550,3545,5
20230615,130500,224391640,3550,3550,3550,3545,5
20230615,130400,224373895,3545,3550,3550,3545,3
20230615,130300,224363250,3550,3550,3550,3545,5
20230615,130200,224345505,3550,3550,3550,3540,272
20230615,130100,223379915,3550,3550,3550,3540,6
20230615,130000,223358635,3540,3550,3550,3540,9
20230615,125900,223326755,3550,3550,3550,3540,5
20230615,125800,223309015,3550,3550,3550,3540,5
20230615,125700,223291275,3540,3550,3550,3540,5
20230615,125600,223273535,3550,3540,3550,3540,4
20230615,125500,223259355,3550,3550,3550,3540,5
20230615,125400,223241615,3550,3550,3550,3540,5
20230615,125300,223223875,3550,3550,3550,3540,7
20230615,125200,223199035,3550,3540,3550,3540,4
20230615,125100,223184850,3550,3550,3550,3535,5
20230615,125000,223167115,3550,3550,3550,3530,50
20230615,124900,222989655,3555,3560,3560,3555,191
20230615,124800,222310640,3560,3555,3560,3555,3
20230615,124700,222299965,3560,3560,3560,3545,23
20230615,124600,222218100,3555,3585,3585,3530,1125
20230615,124500,218237685,3585,3585,3585,3575,5
20230615,124400,218219770,3585,3585,3585,3575,6
20230615,124300,218198280,3585,3575,3585,3575,3
20230615,124200,218187535,3585,3585,3585,3575,5
20230615,124100,218169620,3585,3585,3585,3575,5
20230615,124000,218151705,3585,3585,3585,3575,5
20230615,123900,218133790,3585,3575,3585,3575,3
20230615,123800,218123045,3585,3590,3590,3575,6
20230615,123700,218101545,3590,3590,3590,3575,5
20230615,123600,218083610,3595,3600,3600,3575,120
20230615,123500,217653370,3600,3545,3600,3545,2249
20230615,123400,209662305,3545,3545,3545,3540,1009
20230615,123300,206085405,3545,3545,3545,3540,6
20230615,123200,206064145,3545,3545,3545,3540,10
20230615,123100,206028700,3545,3545,3545,3540,5
20230615,123000,206010980,3545,3540,3545,3540,13
20230615,122900,205964950,3545,3545,3545,3540,5
20230615,122800,205947230,3545,3545,3545,3540,5
20230615,122700,205929510,3545,3545,3545,3540,6
20230615,122600,205908250,3545,3540,3545,3540,3
20230615,122500,205897620,3545,3545,3545,3540,5
20230615,122400,205879900,3545,3545,3545,3540,5
20230615,122300,205862180,3545,3545,3545,3540,5
20230615,122200,205844460,3540,3545,3545,3540,7
20230615,122100,205819670,3545,3545,3545,3540,6
20230615,122000,205798410,3545,3545,3545,3540,5
20230615,121900,205780690,3545,3545,3545,3540,5
20230615,121800,205762970,3545,3540,3545,3540,3
20230615,121700,205752340,3545,3545,3545,3540,5
20230615,121600,205734620,3545,3545,3545,3540,5
20230615,121500,205716900,3545,3545,3545,3540,6
20230615,121400,205695640,3545,3545,3545,3540,5
20230615,121300,205677920,3545,3545,3545,3540,33
20230615,121200,205560940,3545,3545,3545,3540,105
20230615,121100,205188720,3545,3545,3545,3535,7
20230615,121000,205163915,3545,3545,3545,3535,5
20230615,120900,205146200,3545,3540,3545,3535,1749
20230615,120800,198954740,3535,3540,3540,3535,3
20230615,120700,198944125,3540,3540,3540,3535,5
20230615,120600,198926430,3540,3540,3540,3535,5
20230615,120500,198908735,3540,3540,3540,3535,5
20230615,120400,198891040,3540,3540,3540,3535,6
20230615,120300,198869810,3535,3540,3540,3535,3
20230615,120200,198859195,3540,3540,3540,3535,5
20230615,120100,198841500,3540,3540,3540,3535,5
20230615,120000,198823805,3540,3540,3540,3535,7
20230615,115900,198799030,3540,3540,3540,3535,36
20230615,115800,198671595,3540,3540,3540,3535,189
20230615,115700,198002545,3540,3540,3540,3535,5
20230615,115600,197984850,3540,3540,3540,3535,5
20230615,115500,197967155,3540,3540,3540,3535,5
20230615,115400,197949460,3535,3540,3540,3535,3
20230615,115300,197938845,3540,3540,3540,3535,183
20230615,115200,197291030,3540,3540,3540,3535,202
20230615,115100,196575960,3540,3540,3540,3535,5
20230615,115000,196558265,3535,3535,3540,3535,4
20230615,114900,196544115,3540,3535,3540,3535,6
20230615,114800,196522885,3540,3540,3540,3535,5
20230615,114700,196505190,3540,3540,3540,3535,5
20230615,114600,196487495,3540,3540,3540,3535,6
20230615,114500,196466265,3540,3540,3540,3535,13
20230615,114400,196420250,3540,3540,3540,3535,5
20230615,114300,196402555,3540,3540,3540,3535,5
20230615,114200,196384860,3540,3540,3540,3535,5
20230615,114100,196367165,3540,3540,3540,3535,6
20230615,114000,196345935,3540,3535,3540,3535,3
20230615,113900,196335320,3540,3540,3540,3535,5
20230615,113800,196317625,3540,3540,3540,3535,5
20230615,113700,196299930,3540,3540,3540,3535,6
20230615,113600,196278695,3540,3535,3540,3535,3
20230615,113500,196268080,3540,3535,3540,3535,6
20230615,113400,196246850,3540,3540,3540,3535,5
20230615,113300,196229155,3540,3540,3540,3535,32
20230615,113200,196116015,3540,3530,3540,3525,22
20230615,113100,196038320,3530,3540,3540,3530,1258
20230615,113000,191596745,3540,3540,3540,3535,27
20230615,112900,191501270,3540,3535,3540,3530,319
20230615,112800,190373335,3535,3535,3535,3530,64
20230615,112700,190147100,3535,3530,3535,3530,3
20230615,112600,190136500,3535,3535,3535,3530,7
20230615,112500,190111760,3535,3540,3540,3535,47
20230615,112400,189945605,3540,3545,3545,3535,105
20230615,112300,189573900,3535,3525,3545,3525,24
20230615,112200,189488880,3525,3540,3545,3525,3992
20230615,112100,175404075,3545,3545,3545,3540,14
20230615,112000,175354450,3545,3545,3545,3540,5
20230615,111900,175336730,3545,3545,3545,3540,5
20230615,111800,175319010,3545,3535,3545,3535,4
20230615,111700,175304850,3545,3545,3545,3535,5
20230615,111600,175287135,3545,3545,3545,3535,5
20230615,111500,175269420,3530,3545,3545,3530,8
20230615,111400,175241120,3545,3545,3545,3530,10
20230615,111300,175205685,3530,3545,3545,3530,279
20230615,111200,174219955,3550,3550,3550,3535,6
20230615,111100,174198685,3550,3550,3550,3540,516
20230615,111000,172371725,3540,3540,3550,3540,631
20230615,110900,170137945,3550,3550,3550,3540,5
20230615,110800,170120205,3540,3550,3550,3540,3
20230615,110700,170109565,3550,3550,3550,3540,5
20230615,110600,170091825,3550,3550,3550,3540,184
20230615,110500,169438645,3550,3550,3550,3535,10
20230615,110400,169403160,3535,3540,3550,3535,588
20230615,110300,167321760,3550,3545,3550,3540,334
20230615,110200,166137575,3550,3555,3555,3550,1402
20230615,110100,161160305,3555,3570,3570,3550,1361
20230615,110000,156327470,3555,3570,3570,3555,7
20230615,105900,156302525,3555,3570,3570,3555,3
20230615,105800,156291830,3570,3570,3570,3560,37
20230615,105700,156160070,3570,3570,3570,3560,5
20230615,105600,156142230,3570,3570,3570,3560,5
20230615,105500,156124390,3565,3570,3580,3565,117
20230615,105400,155706700,3575,3600,3600,3575,2709
20230615,105300,146008940,3600,3580,3600,3580,3
20230615,105200,145998160,3600,3580,3600,3580,5
20230615,105100,145980180,3600,3600,3600,3580,5
20230615,105000,145962200,3600,3600,3600,3580,5
20230615,104900,145944220,3600,3600,3600,3580,6
20230615,104800,145922660,3600,3580,3600,3580,510
20230615,104700,144096780,3580,3600,3600,3580,3
20230615,104600,144086000,3600,3600,3600,3580,8
20230615,104500,144057220,3600,3600,3600,3580,5
20230615,104400,144039240,3580,3600,3600,3580,5
20230615,104300,144021260,3600,3600,3600,3580,56
20230615,104200,143819700,3580,3600,3600,3580,3
20230615,104100,143808920,3600,3600,3600,3580,5
20230615,104000,143790940,3600,3595,3600,3595,186
20230615,103900,143121890,3595,3595,3595,3580,5
20230615,103800,143103930,3595,3595,3595,3580,1696
20230615,103700,137006825,3595,3595,3595,3580,6
20230615,103600,136985285,3595,3595,3595,3580,5
20230615,103500,136967325,3595,3595,3595,3580,5
20230615,103400,136949365,3595,3595,3595,3580,5
20230615,103300,136931405,3580,3595,3595,3580,3
20230615,103200,136920635,3595,3595,3595,3580,8
20230615,103100,136891905,3595,3560,3595,3555,784
20230615,103000,134093260,3560,3580,3580,3560,4601
20230615,102900,117687075,3575,3580,3580,3575,5
20230615,102800,117669180,3575,3580,3580,3575,4
20230615,102700,117654865,3580,3580,3580,3575,5
20230615,102600,117636970,3580,3580,3580,3575,6
20230615,102500,117615500,3580,3585,3585,3575,4660
20230615,102400,100930660,3585,3600,3600,3585,42
20230615,102300,100780030,3585,3600,3600,3585,3
20230615,102200,100769245,3600,3600,3600,3585,6
20230615,102100,100747660,3600,3600,3600,3585,5
20230615,102000,100729675,3600,3600,3600,3585,6
20230615,101900,100708105,3600,3600,3600,3585,5
20230615,101800,100690120,3580,3595,3600,3580,433
20230615,101700,99133490,3600,3595,3600,3595,605
20230615,101600,96958495,3595,3600,3600,3595,5
20230615,101500,96940500,3595,3600,3600,3595,86
20230615,101400,96631310,3600,3600,3600,3595,154
20230615,101300,96076920,3595,3600,3600,3595,8
20230615,101200,96048125,3600,3595,3600,3595,87
20230615,101100,95735340,3595,3595,3595,3580,5
20230615,101000,95717380,3595,3595,3595,3580,5
20230615,100900,95699420,3580,3595,3595,3580,6
20230615,100800,95677880,3595,3580,3595,3580,3
20230615,100700,95667110,3595,3595,3595,3580,5
20230615,100600,95649150,3595,3595,3595,3580,5
20230615,100500,95631190,3595,3590,3595,3580,5
20230615,100400,95613240,3590,3590,3595,3580,530
20230615,100300,93715435,3580,3580,3590,3580,512
20230615,100200,91882425,3580,3590,3590,3580,5
20230615,100100,91864485,3590,3590,3590,3580,41
20230615,100000,91717665,3595,3580,3595,3580,173
20230615,095900,91098265,3580,3580,3580,3575,253
20230615,095800,90192530,3580,3580,3580,3575,7
20230615,095700,90167475,3580,3575,3580,3575,4
20230615,095600,90153165,3575,3575,3580,3575,30
20230615,095500,90045775,3575,3580,3580,3575,196
20230615,095400,89344100,3575,3575,3575,3575,1
20230615,095300,89340525,3580,3575,3580,3575,367
20230615,095200,88028450,3575,3575,3575,3575,362
20230615,095100,86734300,3575,3575,3575,3575,2
20230615,095000,86727150,3575,3575,3575,3575,1
20230615,094900,86723575,3575,3580,3580,3575,3
20230615,094800,86712840,3580,3575,3580,3575,11
20230615,094700,86673465,3580,3580,3580,3575,130
20230615,094600,86208070,3580,3580,3580,3580,2
20230615,094500,86200910,3580,3585,3585,3580,69
20230615,094400,85953565,3585,3585,3585,3585,1001
20230615,094300,82364980,3585,3585,3590,3585,259
20230615,094200,81436435,3585,3585,3585,3585,1
20230615,094100,81432850,3585,3585,3585,3585,104
20230615,094000,81060010,3585,3590,3590,3585,7
20230615,093900,81034890,3590,3590,3590,3590,267
20230615,093800,80076360,3590,3585,3590,3585,5
20230615,093700,80058420,3585,3590,3590,3585,337
20230615,093600,78848595,3595,3585,3595,3585,91
20230615,093500,78522075,3585,3590,3590,3585,82
20230615,093400,78228100,3595,3595,3595,3595,2
20230615,093300,78220910,3595,3600,3600,3595,151
20230615,093200,77677320,3605,3605,3605,3605,12
20230615,093100,77634060,3605,3605,3605,3605,367
20230615,093000,76311025,3605,3605,3605,3605,1
20230615,092900,76307420,3605,3605,3605,3605,1
20230615,092800,76303815,3605,3605,3605,3605,2
20230615,092700,76296605,3605,3605,3605,3605,2
20230615,092600,76289395,3605,3605,3605,3605,0
20230615,092500,76289395,3605,3615,3630,3600,7018
20230615,092400,50984315,3615,3615,3615,3615,1
20230615,092300,50980700,3615,3615,3615,3615,2
20230615,092200,50973470,3615,3615,3615,3615,75
20230615,092100,50702345,3615,3620,3635,3615,46
20230615,092000,50535800,3620,3620,3620,3620,110
20230615,091900,50137600,3620,3620,3620,3620,1
20230615,091800,50133980,3635,3635,3635,3635,51
20230615,091700,49948595,3635,3635,3635,3635,149
20230615,091600,49406980,3645,3645,3645,3645,0
20230615,091500,49406980,3645,3645,3645,3645,898
20230615,091400,46133770,3645,3645,3645,3645,1
20230615,091300,46130125,3655,3655,3655,3655,59
20230615,091200,45914480,3655,3655,3655,3655,156
20230615,091100,45344300,3655,3650,3655,3650,343
20230615,091000,44092210,3650,3650,3655,3650,113
20230615,090900,43679670,3650,3650,3650,3650,34
20230615,090800,43555570,3650,3650,3650,3650,46
20230615,090700,43387670,3650,3650,3650,3645,148
20230615,090600,42847560,3650,3640,3650,3640,1327
20230615,090500,38015950,3640,3640,3640,3635,147
20230615,090400,37481355,3640,3640,3640,3620,54
20230615,090300,37285155,3640,3615,3640,3615,4834
20230615,090200,19788290,3615,3615,3615,3615,280
20230615,090100,18776090,3615,3610,3615,3585,1092
20230615,090000,14850570,3605,3600,3605,3600,4125