KissMeData/088800/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,194800,746188410,3990,3990,3990,3990,1641
20230613,194700,746188410,3990,3990,3990,3990,0
20230613,194600,746188410,3990,3990,3990,3990,0
20230613,194500,746188410,3990,3990,3990,3990,0
20230613,194400,746188410,3990,3990,3990,3990,0
20230613,194300,746188410,3990,3990,3990,3990,0
20230613,194200,746188410,3990,3990,3990,3990,0
20230613,194100,746188410,3990,3990,3990,3990,0
20230613,194000,746188410,3990,3990,3990,3990,0
20230613,193900,746188410,3990,3990,3990,3990,0
20230613,193800,746188410,3990,3990,3990,3990,0
20230613,193700,746188410,3990,3990,3990,3990,0
20230613,193600,746188410,3990,3990,3990,3990,0
20230613,193500,746188410,3990,3990,3990,3990,0
20230613,193400,746188410,3990,3990,3990,3990,0
20230613,193300,746188410,3990,3990,3990,3990,0
20230613,193200,746188410,3990,3990,3990,3990,0
20230613,193100,746188410,3990,3990,3990,3990,0
20230613,193000,746188410,3990,3990,3990,3990,0
20230613,192900,746188410,3990,3990,3990,3990,0
20230613,192800,746188410,3990,3990,3990,3990,0
20230613,192700,746188410,3990,3990,3990,3990,0
20230613,192600,746188410,3990,3990,3990,3990,0
20230613,192500,746188410,3990,3990,3990,3990,0
20230613,192400,746188410,3990,3990,3990,3990,0
20230613,192300,746188410,3990,3990,3990,3990,0
20230613,192200,746188410,3990,3990,3990,3990,0
20230613,192100,746188410,3990,3990,3990,3990,0
20230613,192000,746188410,3990,3990,3990,3990,0
20230613,191900,746188410,3990,3990,3990,3990,0
20230613,191800,746188410,3990,3990,3990,3990,1641
20230613,191700,746188410,3990,3990,3990,3990,0
20230613,191600,746188410,3990,3990,3990,3990,0
20230613,191500,746188410,3990,3990,3990,3990,0
20230613,191400,746188410,3990,3990,3990,3990,0
20230613,191300,746188410,3990,3990,3990,3990,0
20230613,191200,746188410,3990,3990,3990,3990,0
20230613,191100,746188410,3990,3990,3990,3990,0
20230613,191000,746188410,3990,3990,3990,3990,0
20230613,190900,746188410,3990,3990,3990,3990,0
20230613,190800,746188410,3990,3990,3990,3990,0
20230613,190700,746188410,3990,3990,3990,3990,0
20230613,190600,746188410,3990,3990,3990,3990,0
20230613,190500,746188410,3990,3990,3990,3990,0
20230613,190400,746188410,3990,3990,3990,3990,0
20230613,190300,746188410,3990,3990,3990,3990,0
20230613,190200,746188410,3990,3990,3990,3990,0
20230613,190100,746188410,3990,3990,3990,3990,0
20230613,190000,746188410,3990,3990,3990,3990,0
20230613,185900,746188410,3990,3990,3990,3990,0
20230613,185800,746188410,3990,3990,3990,3990,0
20230613,185700,746188410,3990,3990,3990,3990,0
20230613,185600,746188410,3990,3990,3990,3990,0
20230613,185500,746188410,3990,3990,3990,3990,0
20230613,185400,746188410,3990,3990,3990,3990,0
20230613,185300,746188410,3990,3990,3990,3990,0
20230613,185200,746188410,3990,3990,3990,3990,0
20230613,185100,746188410,3990,3990,3990,3990,0
20230613,185000,746188410,3990,3990,3990,3990,0
20230613,184900,746188410,3990,3990,3990,3990,0
20230613,184800,746188410,3990,3990,3990,3990,1641
20230613,184700,746188410,3990,3990,3990,3990,0
20230613,184600,746188410,3990,3990,3990,3990,0
20230613,184500,746188410,3990,3990,3990,3990,0
20230613,184400,746188410,3990,3990,3990,3990,0
20230613,184300,746188410,3990,3990,3990,3990,0
20230613,184200,746188410,3990,3990,3990,3990,0
20230613,184100,746188410,3990,3990,3990,3990,0
20230613,184000,746188410,3990,3990,3990,3990,0
20230613,183900,746188410,3990,3990,3990,3990,0
20230613,183800,746188410,3990,3990,3990,3990,0
20230613,183700,746188410,3990,3990,3990,3990,0
20230613,183600,746188410,3990,3990,3990,3990,0
20230613,183500,746188410,3990,3990,3990,3990,0
20230613,183400,746188410,3990,3990,3990,3990,0
20230613,183300,746188410,3990,3990,3990,3990,0
20230613,183200,746188410,3990,3990,3990,3990,0
20230613,183100,746188410,3990,3990,3990,3990,0
20230613,183000,746188410,3990,3990,3990,3990,0
20230613,182900,746188410,3990,3990,3990,3990,0
20230613,182800,746188410,3990,3990,3990,3990,0
20230613,182700,746188410,3990,3990,3990,3990,0
20230613,182600,746188410,3990,3990,3990,3990,0
20230613,182500,746188410,3990,3990,3990,3990,0
20230613,182400,746188410,3990,3990,3990,3990,0
20230613,182300,746188410,3990,3990,3990,3990,0
20230613,182200,746188410,3990,3990,3990,3990,0
20230613,182100,746188410,3990,3990,3990,3990,0
20230613,182000,746188410,3990,3990,3990,3990,0
20230613,181900,746188410,3990,3990,3990,3990,0
20230613,181800,746188410,3990,3990,3990,3990,1641
20230613,181700,746188410,3990,3990,3990,3990,0
20230613,181600,746188410,3990,3990,3990,3990,0
20230613,181500,746188410,3990,3990,3990,3990,0
20230613,181400,746188410,3990,3990,3990,3990,0
20230613,181300,746188410,3990,3990,3990,3990,0
20230613,181200,746188410,3990,3990,3990,3990,0
20230613,181100,746188410,3990,3990,3990,3990,0
20230613,181000,746188410,3990,3990,3990,3990,0
20230613,180900,746188410,3990,3990,3990,3990,0
20230613,180800,746188410,3990,3990,3990,3990,0
20230613,180700,746188410,3990,3990,3990,3990,0
20230613,180600,746188410,3990,3990,3990,3990,0
20230613,180500,746188410,3990,3990,3990,3990,0
20230613,180400,746188410,3990,3990,3990,3990,0
20230613,180300,746188410,3990,3990,3990,3990,0
20230613,180200,746188410,3990,3990,3990,3990,0
20230613,180100,746188410,3990,3990,3990,3990,0
20230613,180000,746188410,3990,3990,3990,3990,0
20230613,175900,746188410,3990,3990,3990,3990,0
20230613,175800,746188410,3990,3990,3990,3990,0
20230613,175700,746188410,3990,3990,3990,3990,0
20230613,175600,746188410,3990,3990,3990,3990,0
20230613,175500,746188410,3990,3990,3990,3990,0
20230613,175400,746188410,3990,3990,3990,3990,0
20230613,175300,746188410,3990,3990,3990,3990,0
20230613,175200,746188410,3990,3990,3990,3990,0
20230613,175100,746188410,3990,3990,3990,3990,0
20230613,175000,746188410,3990,3990,3990,3990,0
20230613,174900,746188410,3990,3990,3990,3990,0
20230613,174800,746188410,3990,3990,3990,3990,1641
20230613,174700,746188410,3990,3990,3990,3990,0
20230613,174600,746188410,3990,3990,3990,3990,0
20230613,174500,746188410,3990,3990,3990,3990,0
20230613,174400,746188410,3990,3990,3990,3990,0
20230613,174300,746188410,3990,3990,3990,3990,0
20230613,174200,746188410,3990,3990,3990,3990,0
20230613,174100,746188410,3990,3990,3990,3990,0
20230613,174000,746188410,3990,3990,3990,3990,0
20230613,173900,746188410,3990,3990,3990,3990,0
20230613,173800,746188410,3990,3990,3990,3990,0
20230613,173700,746188410,3990,3990,3990,3990,0
20230613,173600,746188410,3990,3990,3990,3990,0
20230613,173500,746188410,3990,3990,3990,3990,0
20230613,173400,746188410,3990,3990,3990,3990,0
20230613,173300,746188410,3990,3990,3990,3990,0
20230613,173200,746188410,3990,3990,3990,3990,0
20230613,173100,746188410,3990,3990,3990,3990,0
20230613,173000,746188410,3990,3990,3990,3990,0
20230613,172900,746188410,3990,3990,3990,3990,0
20230613,172800,746188410,3990,3990,3990,3990,0
20230613,172700,746188410,3990,3990,3990,3990,0
20230613,172600,746188410,3990,3990,3990,3990,0
20230613,172500,746188410,3990,3990,3990,3990,0
20230613,172400,746188410,3990,3990,3990,3990,0
20230613,172300,746188410,3990,3990,3990,3990,0
20230613,172200,746188410,3990,3990,3990,3990,0
20230613,172100,746188410,3990,3990,3990,3990,0
20230613,172000,746188410,3990,3990,3990,3990,0
20230613,171900,746188410,3990,3990,3990,3990,0
20230613,171800,746188410,3990,3990,3990,3990,1641
20230613,171700,746188410,3990,3990,3990,3990,0
20230613,171600,746188410,3990,3990,3990,3990,0
20230613,171500,746188410,3990,3990,3990,3990,0
20230613,171400,746188410,3990,3990,3990,3990,0
20230613,171300,746188410,3990,3990,3990,3990,0
20230613,171200,746188410,3990,3990,3990,3990,0
20230613,171100,746188410,3990,3990,3990,3990,0
20230613,171000,746188410,3990,3990,3990,3990,0
20230613,170900,746188410,3990,3990,3990,3990,0
20230613,170800,746188410,3990,3990,3990,3990,0
20230613,170700,746188410,3990,3990,3990,3990,0
20230613,170600,746188410,3990,3990,3990,3990,0
20230613,170500,746188410,3990,3990,3990,3990,0
20230613,170400,746188410,3990,3990,3990,3990,0
20230613,170300,746188410,3990,3990,3990,3990,0
20230613,170200,746188410,3990,3990,3990,3990,0
20230613,170100,746188410,3990,3990,3990,3990,0
20230613,170000,746188410,3990,3990,3990,3990,0
20230613,165900,746188410,3990,3990,3990,3990,0
20230613,165800,746188410,3990,3990,3990,3990,0
20230613,165700,746188410,3990,3990,3990,3990,0
20230613,165600,746188410,3990,3990,3990,3990,0
20230613,165500,746188410,3990,3990,3990,3990,0
20230613,165400,746188410,3990,3990,3990,3990,0
20230613,165300,746188410,3990,3990,3990,3990,0
20230613,165200,746188410,3990,3990,3990,3990,0
20230613,165100,746188410,3990,3990,3990,3990,0
20230613,165000,746188410,3990,3990,3990,3990,0
20230613,164900,746188410,3990,3990,3990,3990,0
20230613,164800,746188410,3990,3990,3990,3990,1641
20230613,164700,746188410,3990,3990,3990,3990,0
20230613,164600,746188410,3990,3990,3990,3990,0
20230613,164500,746188410,3990,3990,3990,3990,0
20230613,164400,746188410,3990,3990,3990,3990,0
20230613,164300,746188410,3990,3990,3990,3990,0
20230613,164200,746188410,3990,3990,3990,3990,0
20230613,164100,746188410,3990,3990,3990,3990,0
20230613,164000,746188410,3990,3990,3990,3990,0
20230613,163900,746188410,3990,3990,3990,3990,0
20230613,163800,746188410,3990,3990,3990,3990,0
20230613,163700,746188410,3990,3990,3990,3990,0
20230613,163600,746188410,3990,3990,3990,3990,0
20230613,163500,746188410,3990,3990,3990,3990,0
20230613,163400,746188410,3990,3990,3990,3990,0
20230613,163300,746188410,3990,3990,3990,3990,0
20230613,163200,746188410,3990,3990,3990,3990,0
20230613,163100,746188410,3990,3990,3990,3990,0
20230613,163000,746188410,3990,3990,3990,3990,0
20230613,162900,746188410,3990,3990,3990,3990,0
20230613,162800,746188410,3990,3990,3990,3990,0
20230613,162700,746188410,3990,3990,3990,3990,0
20230613,162600,746188410,3990,3990,3990,3990,0
20230613,162500,746188410,3990,3990,3990,3990,0
20230613,162400,746188410,3990,3990,3990,3990,0
20230613,162300,746188410,3990,3990,3990,3990,0
20230613,162200,746188410,3990,3990,3990,3990,0
20230613,162100,746188410,3990,3990,3990,3990,0
20230613,162000,746188410,3990,3990,3990,3990,0
20230613,161900,746188410,3990,3990,3990,3990,0
20230613,161800,746188410,3990,3990,3990,3990,1641
20230613,161700,746188410,3990,3990,3990,3990,0
20230613,161600,746188410,3990,3990,3990,3990,0
20230613,161500,746188410,3990,3990,3990,3990,0
20230613,161400,746188410,3990,3990,3990,3990,0
20230613,161300,746188410,3990,3990,3990,3990,0
20230613,161200,746188410,3990,3990,3990,3990,0
20230613,161100,746188410,3990,3990,3990,3990,0
20230613,161000,746188410,3990,3990,3990,3990,0
20230613,160900,746188410,3990,3990,3990,3990,0
20230613,160800,746188410,3990,3990,3990,3990,0
20230613,160700,746188410,3990,3990,3990,3990,0
20230613,160600,746188410,3990,3990,3990,3990,0
20230613,160500,746188410,3990,3990,3990,3990,0
20230613,160400,746188410,3990,3990,3990,3990,0
20230613,160300,746188410,3990,3990,3990,3990,0
20230613,160200,746188410,3990,3990,3990,3990,0
20230613,160100,746188410,3990,3990,3990,3990,0
20230613,160000,746188410,3990,3990,3990,3990,0
20230613,155900,746188410,3990,3990,3990,3990,0
20230613,155800,746188410,3990,3990,3990,3990,0
20230613,155700,746188410,3990,3990,3990,3990,0
20230613,155600,746188410,3990,3990,3990,3990,0
20230613,155500,746188410,3990,3990,3990,3990,0
20230613,155400,746188410,3990,3990,3990,3990,0
20230613,155300,746188410,3990,3990,3990,3990,0
20230613,155200,746188410,3990,3990,3990,3990,0
20230613,155100,746188410,3990,3990,3990,3990,0
20230613,155000,746188410,3990,3990,3990,3990,0
20230613,154900,746188410,3990,3990,3990,3990,0
20230613,154800,746188410,3990,3990,3990,3990,1641
20230613,154700,746188410,3990,3990,3990,3990,0
20230613,154600,746188410,3990,3990,3990,3990,0
20230613,154500,746188410,3990,3990,3990,3990,0
20230613,154400,746188410,3990,3990,3990,3990,0
20230613,154300,746188410,3990,3990,3990,3990,0
20230613,154200,746188410,3990,3990,3990,3990,0
20230613,154100,746188410,3990,3990,3990,3990,0
20230613,154000,746188410,3990,3990,3990,3990,0
20230613,153900,746188410,3990,3990,3990,3990,0
20230613,153800,746188410,3990,3990,3990,3990,0
20230613,153700,746188410,3990,3990,3990,3990,0
20230613,153600,746188410,3990,3990,3990,3990,0
20230613,153500,746188410,3990,3990,3990,3990,0
20230613,153400,746188410,3990,3990,3990,3990,0
20230613,153300,746188410,3990,3990,3990,3990,0
20230613,153200,746188410,3990,3990,3990,3990,0
20230613,153100,746188410,3990,3990,3990,3990,0
20230613,153000,746188410,3990,3990,3990,3990,1641
20230613,152900,739640820,3995,3995,3995,3995,0
20230613,152800,739640820,3995,3995,3995,3995,0
20230613,152700,739640820,3995,3995,3995,3995,0
20230613,152600,739640820,3995,3995,3995,3995,0
20230613,152500,739640820,3995,3995,3995,3995,0
20230613,152400,739640820,3995,3995,3995,3995,0
20230613,152300,739640820,3995,3995,3995,3995,0
20230613,152200,739640820,3995,3995,3995,3995,0
20230613,152100,739640820,3995,3995,3995,3995,0
20230613,152000,739640820,3995,3995,3995,3995,0
20230613,151900,739640820,3995,3990,3995,3990,289
20230613,151800,738487275,3990,3990,3995,3990,1176
20230613,151700,733794960,3990,3995,3995,3990,1061
20230613,151600,729557015,3995,3995,3995,3995,45
20230613,151500,729377240,3995,3990,3995,3990,574
20230613,151400,727084115,3995,3990,3995,3990,120
20230613,151300,726604730,3995,3995,3995,3995,1465
20230613,151200,720752055,3995,3995,3995,3995,173
20230613,151100,720060920,3995,3995,3995,3990,299
20230613,151000,718866610,3995,3990,3995,3990,1014
20230613,150900,714815810,3995,3995,3995,3995,94
20230613,150800,714440280,3995,3990,3995,3990,83
20230613,150700,714108825,3995,3995,3995,3995,266
20230613,150600,713046155,3995,3995,3995,3990,1572
20230613,150500,706766220,3995,3995,3995,3995,114
20230613,150400,706310790,3995,4000,4000,3990,1978
20230613,150300,698409050,3995,3995,3995,3995,379
20230613,150200,696894945,3995,4000,4000,3990,3652
20230613,150100,682305890,3995,4000,4000,3995,1140
20230613,150000,677751585,4000,4000,4000,3995,113
20230613,145900,677300135,3995,4005,4005,3995,48
20230613,145800,677108325,4005,4005,4005,4005,0
20230613,145700,677108325,4005,4005,4005,4005,0
20230613,145600,677108325,4005,4005,4005,4005,0
20230613,145500,677108325,4005,4005,4005,4005,0
20230613,145400,677108325,4005,4000,4005,4000,3
20230613,145300,677096320,4005,4000,4005,4000,480
20230613,145200,675176290,4005,4005,4005,4005,1
20230613,145100,675172285,4000,3995,4005,3995,391
20230613,145000,673608700,4000,4000,4005,4000,828
20230613,144900,670296675,4000,4000,4000,4000,1761
20230613,144800,663252675,4000,3995,4000,3995,187
20230613,144700,662505605,3995,3995,3995,3995,0
20230613,144600,662505605,3995,4000,4000,3995,1085
20230613,144500,658170980,4000,4000,4000,4000,0
20230613,144400,658170980,4000,4000,4000,4000,158
20230613,144300,657538980,4000,4000,4000,4000,856
20230613,144200,654114980,4000,4000,4000,4000,300
20230613,144100,652914980,4000,4000,4000,4000,0
20230613,144000,652914980,4000,4000,4000,4000,401
20230613,143900,651310980,4000,3995,4000,3995,518
20230613,143800,649239120,4000,4000,4000,4000,0
20230613,143700,649239120,4000,4000,4000,4000,120
20230613,143600,648759120,4000,4000,4000,4000,1
20230613,143500,648755120,4000,4000,4000,4000,13
20230613,143400,648703120,3995,4000,4000,3995,150
20230613,143300,648103345,3995,3995,3995,3995,253
20230613,143200,647092610,3995,3995,3995,3995,0
20230613,143100,647092610,3995,4000,4000,3995,237
20230613,143000,646145790,4000,4000,4000,4000,4
20230613,142900,646129790,4000,4000,4000,4000,10
20230613,142800,646089790,4000,4000,4000,4000,0
20230613,142700,646089790,4000,4000,4000,4000,6
20230613,142600,646065790,4000,4000,4000,4000,300
20230613,142500,644865790,4000,4000,4000,4000,150
20230613,142400,644265790,4000,4000,4000,4000,13
20230613,142300,644213790,4000,4000,4000,4000,0
20230613,142200,644213790,4000,4000,4000,4000,0
20230613,142100,644213790,4000,4000,4000,4000,2
20230613,142000,644205790,3995,4000,4000,3995,147
20230613,141900,643618020,3995,4000,4000,3995,2306
20230613,141800,634401755,4000,4000,4000,4000,12
20230613,141700,634353755,4000,4000,4000,4000,70
20230613,141600,634073755,4000,4000,4000,4000,43
20230613,141500,633901755,4000,4000,4000,4000,120
20230613,141400,633421755,4000,4000,4000,4000,0
20230613,141300,633421755,4000,4000,4000,4000,0
20230613,141200,633421755,4000,4000,4000,4000,0
20230613,141100,633421755,4000,4000,4000,4000,114
20230613,141000,632965755,4000,4000,4000,4000,138
20230613,140900,632413755,4000,3995,4000,3995,300
20230613,140800,631214755,4000,4000,4000,4000,5
20230613,140700,631194755,4000,4000,4000,4000,0
20230613,140600,631194755,4000,3995,4000,3995,11
20230613,140500,631150805,4000,4000,4000,4000,0
20230613,140400,631150805,4000,4000,4000,4000,14
20230613,140300,631094805,4000,4000,4000,4000,101
20230613,140200,630690805,3995,3995,4000,3995,968
20230613,140100,626823640,4000,4000,4000,4000,0
20230613,140000,626823640,4000,4000,4000,4000,0
20230613,135900,626823640,4000,4000,4000,4000,0
20230613,135800,626823640,4000,3995,4000,3995,279
20230613,135700,625708875,4000,4000,4000,4000,50
20230613,135600,625508875,4000,4000,4000,4000,0
20230613,135500,625508875,4000,4000,4000,4000,1
20230613,135400,625504875,4000,3995,4000,3995,27
20230613,135300,625396975,4000,4000,4000,4000,0
20230613,135200,625396975,4000,4000,4000,4000,0
20230613,135100,625396975,4000,4000,4000,4000,0
20230613,135000,625396975,4000,4000,4000,4000,0
20230613,134900,625396975,4000,4000,4000,4000,0
20230613,134800,625396975,4000,4000,4000,4000,300
20230613,134700,624196975,3995,4000,4000,3995,26
20230613,134600,624093080,4000,4000,4000,4000,1
20230613,134500,624089080,3995,3995,3995,3995,0
20230613,134400,624089080,3995,4000,4000,3995,2534
20230613,134300,613965625,3995,3995,3995,3995,0
20230613,134200,613965625,3995,3995,3995,3995,0
20230613,134100,613965625,3995,3995,3995,3995,0
20230613,134000,613965625,3995,3995,3995,3995,0
20230613,133900,613965625,3995,4000,4000,3995,1536
20230613,133800,607826585,4005,4005,4005,4005,11
20230613,133700,607782530,4005,4005,4005,4005,100
20230613,133600,607382030,4010,4010,4010,4010,8
20230613,133500,607349950,4000,4000,4000,4000,649
20230613,133400,604753950,4000,4000,4000,4000,15
20230613,133300,604693950,3995,4000,4000,3995,260
20230613,133200,603655200,4000,4000,4000,4000,100
20230613,133100,603255200,4000,4000,4000,4000,83
20230613,133000,602923200,4000,4000,4000,4000,10
20230613,132900,602883200,4000,4000,4000,4000,16
20230613,132800,602819200,4000,4000,4000,3995,7232
20230613,132700,573925335,4000,4000,4000,4000,0
20230613,132600,573925335,4000,4000,4000,4000,14
20230613,132500,573869335,4000,4000,4000,3995,238
20230613,132400,572917545,4000,4010,4010,4000,3731
20230613,132300,557979895,4010,4010,4010,4010,6
20230613,132200,557955835,4010,4010,4010,4010,0
20230613,132100,557955835,4010,4010,4010,4010,241
20230613,132000,556989425,4010,4010,4010,4010,0
20230613,131900,556989425,4010,4010,4010,4010,6
20230613,131800,556965365,4005,4005,4005,4005,0
20230613,131700,556965365,4005,4005,4005,4005,1063
20230613,131600,552708050,4005,4005,4005,4005,62
20230613,131500,552459740,4005,4005,4005,4005,0
20230613,131400,552459740,4005,4005,4005,4005,0
20230613,131300,552459740,4005,4005,4005,4005,258
20230613,131200,551426450,4005,4005,4005,4005,0
20230613,131100,551426450,4005,4005,4005,4005,16
20230613,131000,551362370,4005,4005,4005,4005,0
20230613,130900,551362370,4005,4005,4005,4005,381
20230613,130800,549836465,4010,4010,4010,4010,1
20230613,130700,549832455,4010,4010,4010,4010,10
20230613,130600,549792355,4005,4005,4005,4005,637
20230613,130500,547241170,4005,4005,4005,4005,6
20230613,130400,547217140,4005,4005,4005,4005,10
20230613,130300,547177090,4005,4005,4005,4005,101
20230613,130200,546772585,4005,4005,4005,4005,113
20230613,130100,546320020,4000,4000,4000,4000,26
20230613,130000,546216020,3995,3995,3995,3995,1
20230613,125900,546212025,3995,3995,3995,3995,140
20230613,125800,545652725,3995,4005,4005,3995,265
20230613,125700,544591620,4000,3995,4000,3995,64
20230613,125600,544335665,4000,4000,4000,4000,72
20230613,125500,544047665,4000,4000,4000,4000,143
20230613,125400,543475665,3995,3995,3995,3995,0
20230613,125300,543475665,3995,4000,4000,3995,3305
20230613,125200,530256310,4000,4005,4005,4000,1580
20230613,125100,523936305,4005,4005,4005,4005,0
20230613,125000,523936305,4005,4005,4005,4005,128
20230613,124900,523423665,4005,4005,4005,4005,100
20230613,124800,523023165,4005,4005,4005,4005,1
20230613,124700,523019160,4005,4005,4005,4000,36
20230613,124600,522875135,4005,4000,4005,4000,22
20230613,124500,522787125,4005,4005,4005,4005,0
20230613,124400,522787125,4005,4005,4005,4005,0
20230613,124300,522787125,4005,4005,4005,4005,0
20230613,124200,522787125,4005,4005,4005,4005,0
20230613,124100,522787125,4005,4000,4005,4000,27
20230613,124000,522679115,4005,4005,4005,4005,11
20230613,123900,522635060,4005,4005,4005,4005,20
20230613,123800,522554960,4005,4005,4005,4005,2
20230613,123700,522546950,4000,4005,4005,4000,210
20230613,123600,521706900,4005,4005,4005,4005,200
20230613,123500,520905900,4005,4005,4005,4000,69
20230613,123400,520629880,4000,4000,4000,4000,50
20230613,123300,520429880,4005,4000,4005,3995,129
20230613,123200,519913985,4005,4000,4005,4000,513
20230613,123100,517861975,4005,4000,4010,3995,1050
20230613,123000,513662085,4010,4010,4010,4010,0
20230613,122900,513662085,4010,4010,4010,4010,0
20230613,122800,513662085,4010,4010,4010,4010,0
20230613,122700,513662085,4010,4010,4010,4010,0
20230613,122600,513662085,4010,4010,4010,4010,0
20230613,122500,513662085,4010,4010,4010,4010,0
20230613,122400,513662085,4010,4010,4010,4010,17
20230613,122300,513593915,3995,3995,3995,3995,0
20230613,122200,513593915,3995,3995,3995,3995,0
20230613,122100,513593915,3995,3995,3995,3995,0
20230613,122000,513593915,3995,3995,3995,3995,0
20230613,121900,513593915,3995,3995,3995,3995,0
20230613,121800,513593915,3995,3995,3995,3995,0
20230613,121700,513593915,3995,4000,4000,3995,1033
20230613,121600,509462075,4000,4000,4000,4000,84
20230613,121500,509126075,4000,4000,4000,4000,10
20230613,121400,509086075,4000,4000,4000,4000,250
20230613,121300,508086075,4000,4000,4000,4000,39
20230613,121200,507930075,4000,4000,4000,4000,1130
20230613,121100,503410075,3995,3995,3995,3995,0
20230613,121000,503410075,3995,4000,4000,3995,530
20230613,120900,501290225,4000,4000,4000,4000,5
20230613,120800,501270225,4000,4000,4000,4000,33
20230613,120700,501138225,4000,4000,4000,4000,15
20230613,120600,501078225,4000,4000,4000,3995,19
20230613,120500,501002265,4000,4000,4000,3995,687
20230613,120400,498254950,3995,3995,3995,3995,100
20230613,120300,497855450,3995,3995,3995,3995,52
20230613,120200,497647710,3995,3995,3995,3995,0
20230613,120100,497647710,3995,3995,3995,3995,0
20230613,120000,497647710,3995,3995,3995,3995,0
20230613,115900,497647710,3995,3995,3995,3995,0
20230613,115800,497647710,3995,3995,3995,3995,0
20230613,115700,497647710,3995,3995,3995,3995,55
20230613,115600,497427985,3990,3990,3990,3990,0
20230613,115500,497427985,3990,3995,3995,3990,1168
20230613,115400,492765710,4000,4000,4000,4000,5
20230613,115300,492745710,4000,4000,4000,3995,13
20230613,115200,492693720,3995,3995,3995,3995,50
20230613,115100,492493970,3995,3995,3995,3995,554
20230613,115000,490280740,3995,3995,3995,3995,54
20230613,114900,490065010,3995,3995,3995,3995,102
20230613,114800,489657520,3995,3995,3995,3995,225
20230613,114700,488758645,4000,4000,4000,4000,4
20230613,114600,488742645,4000,3995,4000,3995,1122
20230613,114500,484259645,4000,3995,4000,3995,1035
20230613,114400,480124770,3995,3995,3995,3995,1520
20230613,114300,474052370,4000,4000,4000,4000,50
20230613,114200,473852370,4000,4000,4000,4000,163
20230613,114100,473200370,4000,4000,4000,3995,1539
20230613,114000,467044415,4000,3995,4000,3995,94
20230613,113900,466668865,4000,4010,4010,3995,3714
20230613,113800,451816870,4015,4015,4015,4015,5
20230613,113700,451796795,4015,4015,4015,4015,302
20230613,113600,450584265,4015,4015,4015,4015,0
20230613,113500,450584265,4015,4015,4015,4000,1080
20230613,113400,446257630,4015,4015,4015,4010,402
20230613,113300,444645100,4015,4015,4015,4015,4
20230613,113200,444629040,4015,4015,4015,4010,351
20230613,113100,443220775,4020,4020,4020,4020,0
20230613,113000,443220775,4020,4020,4020,4020,22
20230613,112900,443132335,4020,4015,4020,4015,62
20230613,112800,442883400,4015,4015,4015,4015,390
20230613,112700,441317550,4020,4020,4020,4020,10
20230613,112600,441277350,4020,4020,4020,4020,7
20230613,112500,441249210,4020,4020,4020,4020,45
20230613,112400,441068310,4020,4020,4020,4020,467
20230613,112300,439190970,4020,4020,4020,4020,0
20230613,112200,439190970,4020,4020,4020,4020,0
20230613,112100,439190970,4020,4020,4020,4015,9
20230613,112000,439154815,4015,4015,4015,4015,0
20230613,111900,439154815,4015,4005,4015,4005,9439
20230613,111800,401307595,4005,4005,4005,4005,2641
20230613,111700,390730390,4010,4010,4010,4010,1261
20230613,111600,385673780,4015,4015,4015,4015,105
20230613,111500,385252205,4015,4015,4015,4015,0
20230613,111400,385252205,4015,4015,4015,4015,0
20230613,111300,385252205,4015,4015,4015,4015,16
20230613,111200,385187965,4015,4005,4015,4005,54
20230613,111100,384971655,4015,4015,4015,4005,11
20230613,111000,384927540,4010,4010,4010,4010,0
20230613,110900,384927540,4010,4020,4020,4010,2151
20230613,110800,376300945,4020,4020,4020,4020,1
20230613,110700,376296925,4025,4025,4025,4025,0
20230613,110600,376296925,4025,4025,4025,4025,0
20230613,110500,376296925,4025,4025,4025,4025,10
20230613,110400,376256675,4025,4025,4025,4015,2012
20230613,110300,368178375,4025,4020,4025,4020,12
20230613,110200,368130125,4020,4020,4020,4020,761
20230613,110100,365070905,4020,4025,4025,4020,908
20230613,110000,361420730,4020,4025,4025,4020,183
20230613,105900,360684905,4025,4020,4025,4020,848
20230613,105800,357275415,4025,4025,4025,4025,9423
20230613,105700,319347840,4030,4030,4030,4030,5
20230613,105600,319327690,4025,4025,4025,4025,0
20230613,105500,319327690,4025,4025,4025,4025,336
20230613,105400,317975290,4025,4025,4025,4025,180
20230613,105300,317250790,4030,4030,4030,4030,0
20230613,105200,317250790,4030,4030,4030,4030,0
20230613,105100,317250790,4030,4030,4030,4030,10
20230613,105000,317210490,4030,4030,4030,4030,1
20230613,104900,317206460,4030,4030,4030,4030,1
20230613,104800,317202430,4025,4030,4030,4025,9
20230613,104700,317166165,4025,4025,4025,4025,1048
20230613,104600,312947965,4025,4025,4025,4025,5231
20230613,104500,291893190,4030,4030,4030,4030,10
20230613,104400,291852890,4030,4030,4030,4030,600
20230613,104300,289434890,4030,4030,4030,4025,125
20230613,104200,288931640,4030,4025,4030,4025,2111
20230613,104100,280424810,4025,4025,4025,4025,1939
20230613,104000,272620335,4035,4025,4035,4025,3670
20230613,103900,257843495,4030,4025,4030,4025,49
20230613,103800,257646075,4030,4030,4030,4030,860
20230613,103700,254180275,4035,4035,4035,4035,0
20230613,103600,254180275,4035,4035,4035,4035,0
20230613,103500,254180275,4035,4035,4035,4035,950
20230613,103400,250347025,4040,4040,4040,4040,0
20230613,103300,250347025,4040,4040,4040,4040,0
20230613,103200,250347025,4040,4040,4040,4040,0
20230613,103100,250347025,4040,4030,4040,4030,3
20230613,103000,250334925,4030,4030,4030,4030,30
20230613,102900,250214025,4040,4040,4040,4040,1
20230613,102800,250209985,4030,4030,4040,4030,752
20230613,102700,247179415,4030,4040,4040,4030,1067
20230613,102600,242878735,4040,4040,4040,4040,7
20230613,102500,242850455,4040,4030,4040,4030,3023
20230613,102400,230654485,4035,4035,4035,4035,625
20230613,102300,228132610,4035,4035,4035,4035,1
20230613,102200,228128575,4025,4030,4035,4025,517
20230613,102100,226046300,4025,4025,4030,4025,7
20230613,102000,226018100,4030,4030,4030,4030,1
20230613,101900,226014070,4030,4030,4030,4030,210
20230613,101800,225167770,4030,4030,4035,4030,835
20230613,101700,221802715,4035,4035,4035,4035,39
20230613,101600,221645350,4035,4035,4035,4035,50
20230613,101500,221443600,4035,4035,4035,4035,0
20230613,101400,221443600,4035,4035,4035,4035,0
20230613,101300,221443600,4035,4035,4035,4035,2
20230613,101200,221435530,4035,4035,4035,4035,101
20230613,101100,221027995,4035,4035,4035,4035,0
20230613,101000,221027995,4035,4025,4035,4025,2302
20230613,100900,211762425,4025,4025,4030,4025,2946
20230613,100800,199904725,4025,4025,4025,4025,344
20230613,100700,198520125,4030,4030,4030,4030,1150
20230613,100600,193885625,4035,4035,4035,4035,12
20230613,100500,193837205,4035,4035,4035,4035,1
20230613,100400,193833170,4030,4030,4030,4030,159
20230613,100300,193192400,4030,4030,4030,4030,300
20230613,100200,191983400,4035,4035,4035,4035,101
20230613,100100,191575865,4035,4030,4035,4030,1033
20230613,100000,187412715,4035,4030,4035,4030,2
20230613,095900,187404650,4030,4030,4030,4030,700
20230613,095800,184583650,4040,4040,4040,4040,41
20230613,095700,184418010,4040,4030,4040,4030,34
20230613,095600,184280750,4040,4040,4040,4040,1
20230613,095500,184276710,4030,4040,4040,4030,115
20230613,095400,183813210,4040,4040,4040,4040,0
20230613,095300,183813210,4040,4040,4040,4040,0
20230613,095200,183813210,4040,4040,4040,4040,0
20230613,095100,183813210,4040,4040,4040,4040,0
20230613,095000,183813210,4040,4040,4040,4040,1
20230613,094900,183809170,4030,4030,4030,4030,1000
20230613,094800,179779170,4040,4040,4040,4040,135
20230613,094700,179233770,4040,4040,4040,4040,1000
20230613,094600,175193770,4040,4040,4040,4040,0
20230613,094500,175193770,4040,4035,4040,4030,1001
20230613,094400,171156265,4040,4040,4040,4040,0
20230613,094300,171156265,4040,4040,4040,4040,631
20230613,094200,168607025,4040,4040,4040,4040,600
20230613,094100,166183025,4040,4040,4040,4040,13
20230613,094000,166130505,4040,4040,4040,4040,25
20230613,093900,166029505,4040,4045,4045,4040,16
20230613,093800,165964860,4040,4045,4045,4040,319
20230613,093700,164676095,4040,4040,4040,4040,500
20230613,093600,162656095,4045,4040,4045,4040,529
20230613,093500,160518930,4040,4040,4040,4040,4
20230613,093400,160502770,4040,4040,4040,4040,19
20230613,093300,160426010,4035,4045,4045,4035,150
20230613,093200,159820740,4040,4030,4040,4030,2535
20230613,093100,149589360,4030,4030,4040,4025,7534
20230613,093000,119194665,4035,4030,4035,4030,803
20230613,092900,115958560,4035,4035,4035,4030,642
20230613,092800,113368115,4035,4035,4035,4035,732
20230613,092700,110414495,4045,4045,4045,4045,0
20230613,092600,110414495,4045,4045,4045,4045,0
20230613,092500,110414495,4045,4040,4045,4040,1307
20230613,092400,105134210,4045,4040,4045,4040,884
20230613,092300,101561180,4045,4025,4045,4025,7387
20230613,092200,71764810,4025,4025,4025,4025,301
20230613,092100,70553285,4020,4020,4020,4020,200
20230613,092000,69749285,4025,4025,4025,4025,6
20230613,091900,69725135,4025,4025,4025,4025,364
20230613,091800,68260035,4025,4025,4025,4025,1
20230613,091700,68256010,4025,4025,4030,4025,323
20230613,091600,66955930,4025,4025,4025,4025,952
20230613,091500,63124130,4025,4025,4025,4025,814
20230613,091400,59847780,4025,4030,4030,4025,386
20230613,091300,58293700,4030,4025,4030,4020,587
20230613,091200,55931850,4030,4030,4030,4030,0
20230613,091100,55931850,4030,4030,4030,4030,11
20230613,091000,55887520,4030,4025,4030,4025,3379
20230613,090900,42285140,4025,4030,4030,4025,202
20230613,090800,41471590,4030,4025,4030,4025,1546
20230613,090700,35248935,4025,4015,4025,4010,5081
20230613,090600,14872610,4010,4025,4025,4010,780
20230613,090500,11743315,4025,4020,4030,4020,76
20230613,090400,11437780,4020,4030,4030,4015,168
20230613,090300,10761060,4015,4035,4035,4015,632
20230613,090200,8217625,4035,4035,4035,4035,1
20230613,090100,8213590,4040,4010,4040,4010,34
20230613,090000,8077130,4045,3990,4045,3990,2024