KissMeData/087260/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,192500,603022145,3045,3045,3045,3045,5512
20230615,192400,603022145,3045,3045,3045,3045,0
20230615,192300,603022145,3045,3045,3045,3045,0
20230615,192200,603022145,3045,3045,3045,3045,0
20230615,192100,603022145,3045,3045,3045,3045,0
20230615,192000,603022145,3045,3045,3045,3045,0
20230615,191900,603022145,3045,3045,3045,3045,0
20230615,191800,603022145,3045,3045,3045,3045,0
20230615,191700,603022145,3045,3045,3045,3045,0
20230615,191600,603022145,3045,3045,3045,3045,0
20230615,191500,603022145,3045,3045,3045,3045,0
20230615,191400,603022145,3045,3045,3045,3045,0
20230615,191300,603022145,3045,3045,3045,3045,0
20230615,191200,603022145,3045,3045,3045,3045,0
20230615,191100,603022145,3045,3045,3045,3045,0
20230615,191000,603022145,3045,3045,3045,3045,0
20230615,190900,603022145,3045,3045,3045,3045,0
20230615,190800,603022145,3045,3045,3045,3045,0
20230615,190700,603022145,3045,3045,3045,3045,0
20230615,190600,603022145,3045,3045,3045,3045,0
20230615,190500,603022145,3045,3045,3045,3045,0
20230615,190400,603022145,3045,3045,3045,3045,0
20230615,190300,603022145,3045,3045,3045,3045,0
20230615,190200,603022145,3045,3045,3045,3045,0
20230615,190100,603022145,3045,3045,3045,3045,0
20230615,190000,603022145,3045,3045,3045,3045,0
20230615,185900,603022145,3045,3045,3045,3045,0
20230615,185800,603022145,3045,3045,3045,3045,0
20230615,185700,603022145,3045,3045,3045,3045,0
20230615,185600,603022145,3045,3045,3045,3045,0
20230615,185500,603022145,3045,3045,3045,3045,5512
20230615,185400,603022145,3045,3045,3045,3045,0
20230615,185300,603022145,3045,3045,3045,3045,0
20230615,185200,603022145,3045,3045,3045,3045,0
20230615,185100,603022145,3045,3045,3045,3045,0
20230615,185000,603022145,3045,3045,3045,3045,0
20230615,184900,603022145,3045,3045,3045,3045,0
20230615,184800,603022145,3045,3045,3045,3045,0
20230615,184700,603022145,3045,3045,3045,3045,0
20230615,184600,603022145,3045,3045,3045,3045,0
20230615,184500,603022145,3045,3045,3045,3045,0
20230615,184400,603022145,3045,3045,3045,3045,0
20230615,184300,603022145,3045,3045,3045,3045,0
20230615,184200,603022145,3045,3045,3045,3045,0
20230615,184100,603022145,3045,3045,3045,3045,0
20230615,184000,603022145,3045,3045,3045,3045,0
20230615,183900,603022145,3045,3045,3045,3045,0
20230615,183800,603022145,3045,3045,3045,3045,0
20230615,183700,603022145,3045,3045,3045,3045,0
20230615,183600,603022145,3045,3045,3045,3045,0
20230615,183500,603022145,3045,3045,3045,3045,0
20230615,183400,603022145,3045,3045,3045,3045,0
20230615,183300,603022145,3045,3045,3045,3045,0
20230615,183200,603022145,3045,3045,3045,3045,0
20230615,183100,603022145,3045,3045,3045,3045,0
20230615,183000,603022145,3045,3045,3045,3045,0
20230615,182900,603022145,3045,3045,3045,3045,0
20230615,182800,603022145,3045,3045,3045,3045,0
20230615,182700,603022145,3045,3045,3045,3045,0
20230615,182600,603022145,3045,3045,3045,3045,0
20230615,182500,603022145,3045,3045,3045,3045,5512
20230615,182400,603022145,3045,3045,3045,3045,0
20230615,182300,603022145,3045,3045,3045,3045,0
20230615,182200,603022145,3045,3045,3045,3045,0
20230615,182100,603022145,3045,3045,3045,3045,0
20230615,182000,603022145,3045,3045,3045,3045,0
20230615,181900,603022145,3045,3045,3045,3045,0
20230615,181800,603022145,3045,3045,3045,3045,0
20230615,181700,603022145,3045,3045,3045,3045,0
20230615,181600,603022145,3045,3045,3045,3045,0
20230615,181500,603022145,3045,3045,3045,3045,0
20230615,181400,603022145,3045,3045,3045,3045,0
20230615,181300,603022145,3045,3045,3045,3045,0
20230615,181200,603022145,3045,3045,3045,3045,0
20230615,181100,603022145,3045,3045,3045,3045,0
20230615,181000,603022145,3045,3045,3045,3045,0
20230615,180900,603022145,3045,3045,3045,3045,0
20230615,180800,603022145,3045,3045,3045,3045,0
20230615,180700,603022145,3045,3045,3045,3045,0
20230615,180600,603022145,3045,3045,3045,3045,0
20230615,180500,603022145,3045,3045,3045,3045,0
20230615,180400,603022145,3045,3045,3045,3045,0
20230615,180300,603022145,3045,3045,3045,3045,0
20230615,180200,603022145,3045,3045,3045,3045,0
20230615,180100,603022145,3045,3045,3045,3045,0
20230615,180000,603022145,3045,3045,3045,3045,0
20230615,175900,603022145,3045,3045,3045,3045,0
20230615,175800,603022145,3045,3045,3045,3045,0
20230615,175700,603022145,3045,3045,3045,3045,0
20230615,175600,603022145,3045,3045,3045,3045,0
20230615,175500,603022145,3045,3045,3045,3045,5512
20230615,175400,603022145,3045,3045,3045,3045,0
20230615,175300,603022145,3045,3045,3045,3045,0
20230615,175200,603022145,3045,3045,3045,3045,0
20230615,175100,603022145,3045,3045,3045,3045,0
20230615,175000,603022145,3045,3045,3045,3045,0
20230615,174900,603022145,3045,3045,3045,3045,0
20230615,174800,603022145,3045,3045,3045,3045,0
20230615,174700,603022145,3045,3045,3045,3045,0
20230615,174600,603022145,3045,3045,3045,3045,0
20230615,174500,603022145,3045,3045,3045,3045,0
20230615,174400,603022145,3045,3045,3045,3045,0
20230615,174300,603022145,3045,3045,3045,3045,0
20230615,174200,603022145,3045,3045,3045,3045,0
20230615,174100,603022145,3045,3045,3045,3045,0
20230615,174000,603022145,3045,3045,3045,3045,0
20230615,173900,603022145,3045,3045,3045,3045,0
20230615,173800,603022145,3045,3045,3045,3045,0
20230615,173700,603022145,3045,3045,3045,3045,0
20230615,173600,603022145,3045,3045,3045,3045,0
20230615,173500,603022145,3045,3045,3045,3045,0
20230615,173400,603022145,3045,3045,3045,3045,0
20230615,173300,603022145,3045,3045,3045,3045,0
20230615,173200,603022145,3045,3045,3045,3045,0
20230615,173100,603022145,3045,3045,3045,3045,0
20230615,173000,603022145,3045,3045,3045,3045,0
20230615,172900,603022145,3045,3045,3045,3045,0
20230615,172800,603022145,3045,3045,3045,3045,0
20230615,172700,603022145,3045,3045,3045,3045,0
20230615,172600,603022145,3045,3045,3045,3045,0
20230615,172500,603022145,3045,3045,3045,3045,5512
20230615,172400,603022145,3045,3045,3045,3045,0
20230615,172300,603022145,3045,3045,3045,3045,0
20230615,172200,603022145,3045,3045,3045,3045,0
20230615,172100,603022145,3045,3045,3045,3045,0
20230615,172000,603022145,3045,3045,3045,3045,0
20230615,171900,603022145,3045,3045,3045,3045,0
20230615,171800,603022145,3045,3045,3045,3045,0
20230615,171700,603022145,3045,3045,3045,3045,0
20230615,171600,603022145,3045,3045,3045,3045,0
20230615,171500,603022145,3045,3045,3045,3045,0
20230615,171400,603022145,3045,3045,3045,3045,0
20230615,171300,603022145,3045,3045,3045,3045,0
20230615,171200,603022145,3045,3045,3045,3045,0
20230615,171100,603022145,3045,3045,3045,3045,0
20230615,171000,603022145,3045,3045,3045,3045,0
20230615,170900,603022145,3045,3045,3045,3045,0
20230615,170800,603022145,3045,3045,3045,3045,0
20230615,170700,603022145,3045,3045,3045,3045,0
20230615,170600,603022145,3045,3045,3045,3045,0
20230615,170500,603022145,3045,3045,3045,3045,0
20230615,170400,603022145,3045,3045,3045,3045,0
20230615,170300,603022145,3045,3045,3045,3045,0
20230615,170200,603022145,3045,3045,3045,3045,0
20230615,170100,603022145,3045,3045,3045,3045,0
20230615,170000,603022145,3045,3045,3045,3045,0
20230615,165900,603022145,3045,3045,3045,3045,0
20230615,165800,603022145,3045,3045,3045,3045,0
20230615,165700,603022145,3045,3045,3045,3045,0
20230615,165600,603022145,3045,3045,3045,3045,0
20230615,165500,603022145,3045,3045,3045,3045,5512
20230615,165400,603022145,3045,3045,3045,3045,0
20230615,165300,603022145,3045,3045,3045,3045,0
20230615,165200,603022145,3045,3045,3045,3045,0
20230615,165100,603022145,3045,3045,3045,3045,0
20230615,165000,603022145,3045,3045,3045,3045,0
20230615,164900,603022145,3045,3045,3045,3045,0
20230615,164800,603022145,3045,3045,3045,3045,0
20230615,164700,603022145,3045,3045,3045,3045,0
20230615,164600,603022145,3045,3045,3045,3045,0
20230615,164500,603022145,3045,3045,3045,3045,0
20230615,164400,603022145,3045,3045,3045,3045,0
20230615,164300,603022145,3045,3045,3045,3045,0
20230615,164200,603022145,3045,3045,3045,3045,0
20230615,164100,603022145,3045,3045,3045,3045,0
20230615,164000,603022145,3045,3045,3045,3045,0
20230615,163900,603022145,3045,3045,3045,3045,0
20230615,163800,603022145,3045,3045,3045,3045,0
20230615,163700,603022145,3045,3045,3045,3045,0
20230615,163600,603022145,3045,3045,3045,3045,0
20230615,163500,603022145,3045,3045,3045,3045,0
20230615,163400,603022145,3045,3045,3045,3045,0
20230615,163300,603022145,3045,3045,3045,3045,0
20230615,163200,603022145,3045,3045,3045,3045,0
20230615,163100,603022145,3045,3045,3045,3045,0
20230615,163000,603022145,3045,3045,3045,3045,0
20230615,162900,603022145,3045,3045,3045,3045,0
20230615,162800,603022145,3045,3045,3045,3045,0
20230615,162700,603022145,3045,3045,3045,3045,0
20230615,162600,603022145,3045,3045,3045,3045,0
20230615,162500,603022145,3045,3045,3045,3045,5512
20230615,162400,603022145,3045,3045,3045,3045,0
20230615,162300,603022145,3045,3045,3045,3045,0
20230615,162200,603022145,3045,3045,3045,3045,0
20230615,162100,603022145,3045,3045,3045,3045,0
20230615,162000,603022145,3045,3045,3045,3045,0
20230615,161900,603022145,3045,3045,3045,3045,0
20230615,161800,603022145,3045,3045,3045,3045,0
20230615,161700,603022145,3045,3045,3045,3045,0
20230615,161600,603022145,3045,3045,3045,3045,0
20230615,161500,603022145,3045,3045,3045,3045,0
20230615,161400,603022145,3045,3045,3045,3045,0
20230615,161300,603022145,3045,3045,3045,3045,0
20230615,161200,603022145,3045,3045,3045,3045,0
20230615,161100,603022145,3045,3045,3045,3045,0
20230615,161000,603022145,3045,3045,3045,3045,0
20230615,160900,603022145,3045,3045,3045,3045,0
20230615,160800,603022145,3045,3045,3045,3045,0
20230615,160700,603022145,3045,3045,3045,3045,0
20230615,160600,603022145,3045,3045,3045,3045,0
20230615,160500,603022145,3045,3045,3045,3045,0
20230615,160400,603022145,3045,3045,3045,3045,0
20230615,160300,603022145,3045,3045,3045,3045,0
20230615,160200,603022145,3045,3045,3045,3045,0
20230615,160100,603022145,3045,3045,3045,3045,0
20230615,160000,603022145,3045,3045,3045,3045,0
20230615,155900,603022145,3045,3045,3045,3045,0
20230615,155800,603022145,3045,3045,3045,3045,0
20230615,155700,603022145,3045,3045,3045,3045,0
20230615,155600,603022145,3045,3045,3045,3045,0
20230615,155500,603022145,3045,3045,3045,3045,5512
20230615,155400,603022145,3045,3045,3045,3045,0
20230615,155300,603022145,3045,3045,3045,3045,0
20230615,155200,603022145,3045,3045,3045,3045,0
20230615,155100,603022145,3045,3045,3045,3045,0
20230615,155000,603022145,3045,3045,3045,3045,0
20230615,154900,603022145,3045,3045,3045,3045,0
20230615,154800,603022145,3045,3045,3045,3045,0
20230615,154700,603022145,3045,3045,3045,3045,0
20230615,154600,603022145,3045,3045,3045,3045,0
20230615,154500,603022145,3045,3045,3045,3045,0
20230615,154400,603022145,3045,3045,3045,3045,0
20230615,154300,603022145,3045,3045,3045,3045,0
20230615,154200,603022145,3045,3045,3045,3045,0
20230615,154100,603022145,3045,3045,3045,3045,0
20230615,154000,603022145,3045,3045,3045,3045,0
20230615,153900,603022145,3045,3045,3045,3045,0
20230615,153800,603022145,3045,3045,3045,3045,0
20230615,153700,603022145,3045,3045,3045,3045,0
20230615,153600,603022145,3045,3045,3045,3045,0
20230615,153500,603022145,3045,3045,3045,3045,0
20230615,153400,603022145,3045,3045,3045,3045,0
20230615,153300,603022145,3045,3045,3045,3045,0
20230615,153200,603022145,3045,3045,3045,3045,0
20230615,153100,603022145,3045,3045,3045,3045,0
20230615,153000,603022145,3045,3045,3045,3045,5512
20230615,152900,586238105,3045,3045,3045,3045,0
20230615,152800,586238105,3045,3045,3045,3045,0
20230615,152700,586238105,3045,3045,3045,3045,0
20230615,152600,586238105,3045,3045,3045,3045,0
20230615,152500,586238105,3045,3045,3045,3045,0
20230615,152400,586238105,3045,3045,3045,3045,0
20230615,152300,586238105,3045,3045,3045,3045,0
20230615,152200,586238105,3045,3045,3045,3045,0
20230615,152100,586238105,3045,3045,3045,3045,0
20230615,152000,586238105,3045,3045,3045,3045,0
20230615,151900,586238105,3045,3050,3050,3045,363
20230615,151800,585132755,3045,3050,3050,3045,3070
20230615,151700,575784065,3050,3045,3050,3045,14
20230615,151600,575741395,3045,3045,3045,3045,458
20230615,151500,574346785,3050,3050,3050,3050,0
20230615,151400,574346785,3050,3050,3050,3050,170
20230615,151300,573828285,3050,3050,3050,3050,1
20230615,151200,573825235,3055,3055,3055,3055,10
20230615,151100,573794685,3040,3040,3040,3040,0
20230615,151000,573794685,3040,3045,3045,3040,1600
20230615,150900,568929635,3055,3050,3055,3050,150
20230615,150800,568471625,3050,3050,3050,3050,1000
20230615,150700,565421625,3040,3040,3040,3040,332
20230615,150600,564412345,3040,3045,3045,3040,1026
20230615,150500,561292360,3045,3045,3045,3045,11
20230615,150400,561258865,3045,3045,3045,3045,0
20230615,150300,561258865,3045,3045,3050,3045,153
20230615,150200,560792975,3045,3045,3045,3045,471
20230615,150100,559358780,3050,3050,3050,3045,334
20230615,150000,558341645,3050,3045,3050,3045,1116
20230615,145900,554943420,3045,3045,3045,3045,0
20230615,145800,554943420,3045,3045,3045,3045,0
20230615,145700,554943420,3045,3045,3050,3045,333
20230615,145600,553929425,3045,3045,3045,3045,184
20230615,145500,553369145,3045,3040,3045,3040,266
20230615,145400,552560330,3045,3045,3045,3040,1338
20230615,145300,548492615,3050,3045,3050,3045,65
20230615,145200,548294440,3045,3045,3045,3045,5
20230615,145100,548279215,3045,3050,3050,3045,20
20230615,145000,548218240,3045,3045,3045,3045,145
20230615,144900,547776715,3045,3045,3045,3040,258
20230615,144800,546992365,3040,3040,3040,3040,0
20230615,144700,546992365,3040,3040,3040,3040,1
20230615,144600,546989325,3040,3050,3050,3040,15
20230615,144500,546943675,3050,3045,3050,3045,201
20230615,144400,546331625,3040,3040,3040,3040,0
20230615,144300,546331625,3040,3040,3040,3040,594
20230615,144200,544525865,3035,3035,3035,3035,0
20230615,144100,544525865,3035,3040,3040,3035,5014
20230615,144000,529305565,3040,3040,3040,3040,5000
20230615,143900,514105565,3045,3045,3045,3045,0
20230615,143800,514105565,3045,3040,3045,3040,335
20230615,143700,513087115,3040,3040,3040,3040,77
20230615,143600,512853035,3040,3040,3040,3040,0
20230615,143500,512853035,3040,3040,3040,3040,477
20230615,143400,511402955,3040,3040,3040,3040,99
20230615,143300,511101995,3040,3040,3040,3040,3044
20230615,143200,501848235,3045,3050,3050,3045,3366
20230615,143100,491598515,3050,3050,3050,3050,500
20230615,143000,490073515,3050,3050,3050,3050,0
20230615,142900,490073515,3050,3050,3050,3050,0
20230615,142800,490073515,3050,3050,3050,3050,510
20230615,142700,488518015,3050,3050,3050,3050,200
20230615,142600,487908015,3045,3045,3045,3045,33
20230615,142500,487807530,3050,3050,3050,3050,10
20230615,142400,487777030,3050,3045,3050,3045,531
20230615,142300,486160080,3045,3050,3050,3040,543
20230615,142200,484507310,3050,3050,3050,3050,1
20230615,142100,484504260,3040,3050,3050,3040,150
20230615,142000,484047760,3050,3045,3050,3045,55
20230615,141900,483880025,3045,3040,3050,3040,470
20230615,141800,482451200,3045,3045,3045,3045,303
20230615,141700,481528565,3045,3040,3045,3040,1880
20230615,141600,475810840,3045,3045,3045,3040,450
20230615,141500,474442740,3050,3045,3050,3040,530
20230615,141400,472830030,3040,3040,3040,3040,0
20230615,141300,472830030,3040,3040,3040,3040,0
20230615,141200,472830030,3040,3040,3040,3040,413
20230615,141100,471574510,3040,3045,3045,3040,4718
20230615,141000,457225535,3050,3050,3050,3050,163
20230615,140900,456728385,3045,3045,3045,3045,367
20230615,140800,455610870,3045,3045,3045,3045,1041
20230615,140700,452441025,3050,3050,3050,3050,330
20230615,140600,451434525,3050,3050,3050,3050,20
20230615,140500,451373525,3050,3050,3050,3045,850
20230615,140400,448784775,3045,3055,3055,3045,10000
20230615,140300,418283665,3055,3055,3055,3055,84
20230615,140200,418027045,3060,3055,3060,3055,122
20230615,140100,417654265,3055,3055,3055,3055,0
20230615,140000,417654265,3055,3060,3060,3055,226
20230615,135900,416963665,3060,3060,3060,3060,0
20230615,135800,416963665,3060,3060,3060,3060,30
20230615,135700,416871865,3060,3060,3060,3060,30
20230615,135600,416780065,3060,3060,3060,3060,1111
20230615,135500,413380405,3060,3060,3060,3060,0
20230615,135400,413380405,3060,3060,3060,3055,29
20230615,135300,413291680,3060,3060,3060,3060,1
20230615,135200,413288620,3055,3055,3055,3055,223
20230615,135100,412607355,3055,3055,3055,3055,0
20230615,135000,412607355,3055,3055,3055,3055,0
20230615,134900,412607355,3055,3055,3055,3055,490
20230615,134800,411110405,3055,3055,3055,3055,351
20230615,134700,410038100,3055,3055,3055,3055,53
20230615,134600,409876185,3055,3055,3055,3055,1297
20230615,134500,405913850,3060,3055,3060,3055,78
20230615,134400,405675285,3060,3060,3060,3060,0
20230615,134300,405675285,3060,3060,3060,3060,120
20230615,134200,405308085,3065,3065,3065,3065,0
20230615,134100,405308085,3065,3065,3065,3065,0
20230615,134000,405308085,3065,3065,3065,3065,0
20230615,133900,405308085,3065,3060,3065,3060,200
20230615,133800,404695585,3065,3065,3065,3065,0
20230615,133700,404695585,3065,3065,3065,3065,1
20230615,133600,404692520,3060,3060,3060,3060,1
20230615,133500,404689460,3065,3060,3065,3060,7
20230615,133400,404668035,3055,3055,3055,3055,0
20230615,133300,404668035,3055,3055,3055,3055,600
20230615,133200,402835035,3055,3055,3055,3055,300
20230615,133100,401918535,3055,3055,3055,3055,283
20230615,133000,401053970,3060,3060,3060,3060,500
20230615,132900,399523970,3065,3065,3065,3065,2
20230615,132800,399517840,3060,3060,3060,3060,896
20230615,132700,396776080,3065,3065,3065,3065,0
20230615,132600,396776080,3065,3065,3065,3065,330
20230615,132500,395764630,3065,3065,3065,3065,201
20230615,132400,395148565,3070,3070,3070,3070,2
20230615,132300,395142425,3060,3060,3060,3060,0
20230615,132200,395142425,3060,3060,3060,3060,192
20230615,132100,394554905,3060,3065,3065,3060,618
20230615,132000,392662525,3065,3065,3065,3065,0
20230615,131900,392662525,3065,3065,3065,3065,0
20230615,131800,392662525,3065,3065,3065,3065,0
20230615,131700,392662525,3065,3065,3065,3065,10
20230615,131600,392631875,3065,3065,3065,3065,0
20230615,131500,392631875,3065,3065,3065,3065,0
20230615,131400,392631875,3065,3065,3065,3065,200
20230615,131300,392018875,3065,3065,3065,3065,1567
20230615,131200,387216020,3065,3065,3065,3065,500
20230615,131100,385683520,3070,3070,3070,3070,0
20230615,131000,385683520,3070,3070,3070,3070,0
20230615,130900,385683520,3070,3070,3070,3070,2
20230615,130800,385677380,3070,3070,3070,3070,3
20230615,130700,385668170,3070,3070,3070,3070,14
20230615,130600,385625190,3070,3070,3070,3070,200
20230615,130500,385011190,3070,3070,3070,3070,0
20230615,130400,385011190,3070,3070,3070,3070,5
20230615,130300,384995840,3070,3075,3075,3070,12
20230615,130200,384958975,3070,3070,3075,3070,210
20230615,130100,384314270,3070,3070,3070,3070,215
20230615,130000,383654220,3070,3070,3070,3070,50
20230615,125900,383500720,3070,3070,3070,3065,637
20230615,125800,381545135,3070,3070,3070,3070,100
20230615,125700,381238135,3065,3065,3065,3065,0
20230615,125600,381238135,3065,3065,3065,3065,2
20230615,125500,381232005,3065,3065,3065,3065,175
20230615,125400,380695630,3070,3070,3070,3070,5
20230615,125300,380680280,3065,3065,3065,3065,128
20230615,125200,380287960,3065,3065,3065,3065,100
20230615,125100,379981460,3065,3065,3065,3065,1
20230615,125000,379978395,3065,3065,3065,3065,0
20230615,124900,379978395,3065,3065,3065,3065,0
20230615,124800,379978395,3065,3060,3065,3060,12
20230615,124700,379941665,3065,3065,3065,3065,6
20230615,124600,379923275,3060,3060,3060,3060,5
20230615,124500,379907975,3060,3060,3060,3060,0
20230615,124400,379907975,3060,3060,3060,3060,49
20230615,124300,379758035,3060,3060,3060,3060,581
20230615,124200,377980175,3060,3060,3060,3060,12
20230615,124100,377943455,3060,3060,3060,3060,20
20230615,124000,377882255,3060,3060,3060,3060,170
20230615,123900,377362055,3060,3060,3060,3060,137
20230615,123800,376942835,3060,3060,3060,3060,80
20230615,123700,376698035,3055,3055,3055,3055,10
20230615,123600,376667485,3060,3055,3060,3055,745
20230615,123500,374389010,3055,3055,3055,3055,164
20230615,123400,373887990,3060,3060,3060,3060,0
20230615,123300,373887990,3060,3060,3060,3060,0
20230615,123200,373887990,3060,3060,3060,3060,26
20230615,123100,373808430,3060,3055,3060,3055,36
20230615,123000,373698445,3055,3055,3055,3055,0
20230615,122900,373698445,3055,3055,3055,3055,0
20230615,122800,373698445,3055,3055,3055,3055,275
20230615,122700,372858320,3060,3060,3060,3060,1
20230615,122600,372855260,3060,3060,3060,3060,11
20230615,122500,372821600,3060,3060,3060,3060,1
20230615,122400,372818540,3060,3060,3060,3060,0
20230615,122300,372818540,3060,3060,3060,3060,43
20230615,122200,372686960,3065,3065,3065,3065,0
20230615,122100,372686960,3065,3065,3065,3065,0
20230615,122000,372686960,3065,3060,3065,3055,1811
20230615,121900,367152155,3060,3060,3060,3060,244
20230615,121800,366405515,3065,3065,3065,3065,0
20230615,121700,366405515,3065,3065,3065,3065,0
20230615,121600,366405515,3065,3065,3065,3065,13
20230615,121500,366365670,3065,3065,3065,3065,0
20230615,121400,366365670,3065,3065,3065,3065,0
20230615,121300,366365670,3065,3065,3065,3065,1
20230615,121200,366362605,3065,3070,3070,3065,2
20230615,121100,366356470,3070,3070,3070,3070,1
20230615,121000,366353400,3060,3065,3065,3060,4126
20230615,120900,353726615,3065,3065,3065,3065,0
20230615,120800,353726615,3065,3065,3065,3065,500
20230615,120700,352194115,3070,3070,3070,3070,0
20230615,120600,352194115,3070,3070,3070,3070,1
20230615,120500,352191045,3065,3065,3065,3065,151
20230615,120400,351728230,3065,3065,3065,3065,160
20230615,120300,351237830,3065,3065,3065,3065,2
20230615,120200,351231700,3065,3065,3065,3065,521
20230615,120100,349634835,3065,3065,3065,3065,0
20230615,120000,349634835,3065,3065,3065,3065,0
20230615,115900,349634835,3065,3065,3065,3065,0
20230615,115800,349634835,3065,3065,3065,3065,32
20230615,115700,349536755,3070,3070,3070,3070,0
20230615,115600,349536755,3070,3070,3070,3070,20
20230615,115500,349475355,3070,3070,3070,3070,0
20230615,115400,349475355,3070,3070,3070,3070,5
20230615,115300,349460005,3070,3070,3070,3070,100
20230615,115200,349153005,3065,3065,3065,3065,0
20230615,115100,349153005,3065,3065,3065,3065,0
20230615,115000,349153005,3065,3065,3065,3065,0
20230615,114900,349153005,3065,3065,3065,3065,50
20230615,114800,348999755,3065,3065,3065,3065,0
20230615,114700,348999755,3065,3065,3065,3065,33
20230615,114600,348898610,3065,3065,3065,3065,400
20230615,114500,347672610,3065,3065,3065,3065,1
20230615,114400,347669545,3060,3060,3060,3060,367
20230615,114300,346546525,3060,3060,3060,3060,101
20230615,114200,346237465,3060,3060,3060,3060,1
20230615,114100,346234405,3060,3060,3060,3060,0
20230615,114000,346234405,3060,3060,3060,3060,0
20230615,113900,346234405,3060,3060,3060,3060,1005
20230615,113800,343159105,3060,3060,3060,3060,50
20230615,113700,343006105,3060,3060,3060,3060,60
20230615,113600,342822505,3060,3055,3060,3055,505
20230615,113500,341277230,3055,3055,3055,3055,0
20230615,113400,341277230,3055,3055,3055,3055,1555
20230615,113300,336526705,3055,3055,3055,3055,0
20230615,113200,336526705,3055,3055,3055,3055,50
20230615,113100,336373955,3055,3055,3055,3055,30
20230615,113000,336282305,3055,3055,3055,3055,100
20230615,112900,335976805,3050,3055,3055,3050,101
20230615,112800,335668255,3055,3055,3055,3055,105
20230615,112700,335347480,3050,3055,3055,3050,607
20230615,112600,333494630,3055,3055,3055,3055,45
20230615,112500,333357155,3055,3050,3055,3050,115
20230615,112400,333006330,3050,3050,3050,3050,0
20230615,112300,333006330,3050,3050,3050,3050,528
20230615,112200,331395930,3050,3050,3050,3050,92
20230615,112100,331115330,3050,3050,3050,3045,2104
20230615,112000,324699500,3045,3045,3045,3045,0
20230615,111900,324699500,3045,3045,3045,3045,700
20230615,111800,322568000,3050,3050,3050,3050,160
20230615,111700,322080000,3050,3050,3050,3050,181
20230615,111600,321527950,3050,3050,3050,3050,350
20230615,111500,320460450,3050,3050,3050,3050,10
20230615,111400,320429950,3050,3050,3050,3050,251
20230615,111300,319664400,3050,3050,3050,3050,563
20230615,111200,317947250,3050,3050,3050,3050,201
20230615,111100,317334200,3050,3050,3050,3050,510
20230615,111000,315778700,3050,3050,3050,3050,2546
20230615,110900,308013400,3050,3050,3050,3050,3550
20230615,110800,297185900,3050,3055,3055,3050,1030
20230615,110700,294044300,3060,3050,3060,3050,492
20230615,110600,292541995,3055,3050,3060,3050,850
20230615,110500,289946795,3055,3055,3055,3055,2712
20230615,110400,281661635,3060,3060,3060,3060,0
20230615,110300,281661635,3060,3060,3060,3060,210
20230615,110200,281019035,3060,3060,3065,3060,3277
20230615,110100,270991405,3060,3060,3060,3060,300
20230615,110000,270073405,3060,3060,3060,3060,601
20230615,105900,268234345,3060,3065,3065,3060,236
20230615,105800,267511135,3065,3060,3065,3060,700
20230615,105700,265368135,3065,3065,3065,3065,474
20230615,105600,263915325,3065,3065,3070,3065,6611
20230615,105500,243652360,3070,3070,3070,3070,11
20230615,105400,243618590,3070,3075,3075,3070,2813
20230615,105300,234982175,3080,3070,3080,3070,2035
20230615,105200,228733720,3075,3075,3075,3075,0
20230615,105100,228733720,3075,3070,3075,3070,112
20230615,105000,228389325,3080,3075,3080,3075,211
20230615,104900,227740445,3075,3080,3080,3075,6564
20230615,104800,207555950,3080,3080,3080,3080,2000
20230615,104700,201395950,3075,3075,3075,3075,50
20230615,104600,201242200,3075,3075,3075,3075,910
20230615,104500,198443950,3070,3075,3075,3070,6
20230615,104400,198425505,3075,3075,3075,3075,35
20230615,104300,198317880,3075,3075,3075,3075,168
20230615,104200,197801280,3075,3075,3075,3075,616
20230615,104100,195907080,3075,3080,3080,3075,741
20230615,104000,193628480,3085,3085,3085,3085,7
20230615,103900,193606885,3075,3075,3075,3075,0
20230615,103800,193606885,3075,3080,3080,3075,4115
20230615,103700,180938260,3080,3080,3080,3080,2
20230615,103600,180932100,3080,3075,3080,3075,560
20230615,103500,179209860,3075,3075,3075,3075,389
20230615,103400,178013685,3075,3075,3075,3075,1501
20230615,103300,173398110,3080,3080,3080,3080,4
20230615,103200,173385790,3080,3080,3080,3080,15
20230615,103100,173339590,3080,3080,3080,3080,200
20230615,103000,172723590,3080,3080,3080,3080,310
20230615,102900,171768790,3080,3080,3080,3080,2009
20230615,102800,165581070,3080,3080,3080,3080,59
20230615,102700,165399350,3080,3080,3080,3080,0
20230615,102600,165399350,3080,3080,3085,3080,1731
20230615,102500,160067385,3080,3080,3080,3080,0
20230615,102400,160067385,3080,3080,3080,3080,172
20230615,102300,159537625,3080,3080,3080,3080,21
20230615,102200,159472945,3075,3075,3075,3075,500
20230615,102100,157935445,3080,3080,3085,3080,2750
20230615,102000,149465285,3085,3085,3085,3085,0
20230615,101900,149465285,3085,3085,3085,3085,100
20230615,101800,149156785,3085,3085,3085,3085,100
20230615,101700,148848285,3080,3085,3085,3080,2293
20230615,101600,141782730,3085,3090,3090,3085,721
20230615,101500,139558425,3085,3090,3090,3085,242
20230615,101400,138811840,3090,3090,3090,3090,85
20230615,101300,138549190,3090,3090,3090,3090,79
20230615,101200,138305080,3090,3090,3090,3090,363
20230615,101100,137183410,3090,3090,3090,3090,0
20230615,101000,137183410,3090,3090,3090,3090,10
20230615,100900,137152510,3090,3090,3095,3090,303
20230615,100800,136216230,3090,3085,3090,3085,101
20230615,100700,135904640,3095,3095,3095,3095,10
20230615,100600,135873690,3090,3090,3090,3090,250
20230615,100500,135101190,3090,3090,3090,3090,9
20230615,100400,135073380,3090,3090,3090,3090,1
20230615,100300,135070290,3095,3095,3095,3095,0
20230615,100200,135070290,3095,3095,3095,3080,5672
20230615,100100,117554055,3090,3090,3090,3090,49
20230615,100000,117402645,3095,3095,3095,3095,51
20230615,095900,117244800,3095,3095,3095,3095,100
20230615,095800,116935300,3095,3095,3095,3095,300
20230615,095700,116006800,3095,3095,3095,3095,55
20230615,095600,115836575,3095,3100,3100,3095,214
20230615,095500,115174175,3100,3100,3100,3100,0
20230615,095400,115174175,3100,3095,3100,3095,87
20230615,095300,114904825,3100,3100,3100,3100,0
20230615,095200,114904825,3100,3100,3100,3100,0
20230615,095100,114904825,3100,3100,3100,3100,0
20230615,095000,114904825,3100,3100,3100,3100,23
20230615,094900,114833525,3100,3100,3100,3100,0
20230615,094800,114833525,3100,3100,3100,3100,20
20230615,094700,114771525,3100,3100,3100,3100,3000
20230615,094600,105471525,3100,3100,3100,3100,101
20230615,094500,105158425,3105,3105,3105,3105,0
20230615,094400,105158425,3105,3105,3105,3105,1
20230615,094300,105155320,3105,3105,3105,3105,0
20230615,094200,105155320,3105,3090,3105,3090,821
20230615,094100,102610150,3090,3095,3095,3090,4156
20230615,094000,89761215,3110,3095,3110,3095,1106
20230615,093900,86331625,3095,3100,3100,3095,1349
20230615,093800,82153470,3100,3100,3100,3100,0
20230615,093700,82153470,3100,3105,3105,3100,839
20230615,093600,79552550,3105,3110,3110,3105,637
20230615,093500,77574650,3110,3110,3110,3110,20
20230615,093400,77512450,3105,3105,3105,3105,0
20230615,093300,77512450,3105,3105,3105,3105,6
20230615,093200,77493820,3110,3110,3110,3110,1
20230615,093100,77490710,3110,3105,3110,3105,713
20230615,093000,75276830,3100,3100,3100,3100,3530
20230615,092900,64333830,3105,3105,3105,3105,5
20230615,092800,64318305,3105,3105,3105,3105,365
20230615,092700,63184980,3105,3105,3105,3105,10
20230615,092600,63153930,3110,3110,3110,3110,50
20230615,092500,62998430,3110,3110,3110,3110,417
20230615,092400,61701560,3110,3120,3120,3110,1663
20230615,092300,56527240,3120,3115,3120,3115,77
20230615,092200,56287330,3115,3115,3115,3115,20
20230615,092100,56225030,3115,3120,3120,3115,210
20230615,092000,55570830,3115,3115,3115,3115,51
20230615,091900,55411965,3120,3120,3120,3120,317
20230615,091800,54422925,3115,3115,3115,3115,717
20230615,091700,52189470,3115,3115,3115,3115,300
20230615,091600,51254970,3115,3115,3115,3105,2175
20230615,091500,44499180,3115,3115,3115,3110,214
20230615,091400,43833570,3115,3120,3120,3115,150
20230615,091300,43366315,3120,3120,3120,3120,32
20230615,091200,43266475,3120,3115,3120,3115,1011
20230615,091100,40114655,3120,3115,3120,3115,1082
20230615,091000,36743825,3120,3105,3120,3105,2035
20230615,090900,30418180,3105,3100,3105,3095,2051
20230615,090800,24050085,3095,3100,3100,3095,3000
20230615,090700,14753235,3105,3105,3105,3105,507
20230615,090600,13179000,3105,3105,3105,3105,58
20230615,090500,12998910,3100,3110,3110,3100,360
20230615,090400,11881750,3105,3105,3105,3105,10
20230615,090300,11850700,3100,3090,3100,3090,949
20230615,090200,8914290,3090,3090,3090,3090,0
20230615,090100,8914290,3090,3095,3095,3090,2000
20230615,090000,2729415,3095,3110,3110,3095,878