KissMeData/090850/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,194400,493460400,6840,6840,6840,6840,2057
20230615,194300,493460400,6840,6840,6840,6840,0
20230615,194200,493460400,6840,6840,6840,6840,0
20230615,194100,493460400,6840,6840,6840,6840,0
20230615,194000,493460400,6840,6840,6840,6840,0
20230615,193900,493460400,6840,6840,6840,6840,0
20230615,193800,493460400,6840,6840,6840,6840,0
20230615,193700,493460400,6840,6840,6840,6840,0
20230615,193600,493460400,6840,6840,6840,6840,0
20230615,193500,493460400,6840,6840,6840,6840,0
20230615,193400,493460400,6840,6840,6840,6840,0
20230615,193300,493460400,6840,6840,6840,6840,0
20230615,193200,493460400,6840,6840,6840,6840,0
20230615,193100,493460400,6840,6840,6840,6840,0
20230615,193000,493460400,6840,6840,6840,6840,0
20230615,192900,493460400,6840,6840,6840,6840,0
20230615,192800,493460400,6840,6840,6840,6840,0
20230615,192700,493460400,6840,6840,6840,6840,0
20230615,192600,493460400,6840,6840,6840,6840,0
20230615,192500,493460400,6840,6840,6840,6840,0
20230615,192400,493460400,6840,6840,6840,6840,0
20230615,192300,493460400,6840,6840,6840,6840,0
20230615,192200,493460400,6840,6840,6840,6840,0
20230615,192100,493460400,6840,6840,6840,6840,0
20230615,192000,493460400,6840,6840,6840,6840,0
20230615,191900,493460400,6840,6840,6840,6840,0
20230615,191800,493460400,6840,6840,6840,6840,0
20230615,191700,493460400,6840,6840,6840,6840,0
20230615,191600,493460400,6840,6840,6840,6840,0
20230615,191500,493460400,6840,6840,6840,6840,0
20230615,191400,493460400,6840,6840,6840,6840,2057
20230615,191300,493460400,6840,6840,6840,6840,0
20230615,191200,493460400,6840,6840,6840,6840,0
20230615,191100,493460400,6840,6840,6840,6840,0
20230615,191000,493460400,6840,6840,6840,6840,0
20230615,190900,493460400,6840,6840,6840,6840,0
20230615,190800,493460400,6840,6840,6840,6840,0
20230615,190700,493460400,6840,6840,6840,6840,0
20230615,190600,493460400,6840,6840,6840,6840,0
20230615,190500,493460400,6840,6840,6840,6840,0
20230615,190400,493460400,6840,6840,6840,6840,0
20230615,190300,493460400,6840,6840,6840,6840,0
20230615,190200,493460400,6840,6840,6840,6840,0
20230615,190100,493460400,6840,6840,6840,6840,0
20230615,190000,493460400,6840,6840,6840,6840,0
20230615,185900,493460400,6840,6840,6840,6840,0
20230615,185800,493460400,6840,6840,6840,6840,0
20230615,185700,493460400,6840,6840,6840,6840,0
20230615,185600,493460400,6840,6840,6840,6840,0
20230615,185500,493460400,6840,6840,6840,6840,0
20230615,185400,493460400,6840,6840,6840,6840,0
20230615,185300,493460400,6840,6840,6840,6840,0
20230615,185200,493460400,6840,6840,6840,6840,0
20230615,185100,493460400,6840,6840,6840,6840,0
20230615,185000,493460400,6840,6840,6840,6840,0
20230615,184900,493460400,6840,6840,6840,6840,0
20230615,184800,493460400,6840,6840,6840,6840,0
20230615,184700,493460400,6840,6840,6840,6840,0
20230615,184600,493460400,6840,6840,6840,6840,0
20230615,184500,493460400,6840,6840,6840,6840,0
20230615,184400,493460400,6840,6840,6840,6840,2057
20230615,184300,493460400,6840,6840,6840,6840,0
20230615,184200,493460400,6840,6840,6840,6840,0
20230615,184100,493460400,6840,6840,6840,6840,0
20230615,184000,493460400,6840,6840,6840,6840,0
20230615,183900,493460400,6840,6840,6840,6840,0
20230615,183800,493460400,6840,6840,6840,6840,0
20230615,183700,493460400,6840,6840,6840,6840,0
20230615,183600,493460400,6840,6840,6840,6840,0
20230615,183500,493460400,6840,6840,6840,6840,0
20230615,183400,493460400,6840,6840,6840,6840,0
20230615,183300,493460400,6840,6840,6840,6840,0
20230615,183200,493460400,6840,6840,6840,6840,0
20230615,183100,493460400,6840,6840,6840,6840,0
20230615,183000,493460400,6840,6840,6840,6840,0
20230615,182900,493460400,6840,6840,6840,6840,0
20230615,182800,493460400,6840,6840,6840,6840,0
20230615,182700,493460400,6840,6840,6840,6840,0
20230615,182600,493460400,6840,6840,6840,6840,0
20230615,182500,493460400,6840,6840,6840,6840,0
20230615,182400,493460400,6840,6840,6840,6840,0
20230615,182300,493460400,6840,6840,6840,6840,0
20230615,182200,493460400,6840,6840,6840,6840,0
20230615,182100,493460400,6840,6840,6840,6840,0
20230615,182000,493460400,6840,6840,6840,6840,0
20230615,181900,493460400,6840,6840,6840,6840,0
20230615,181800,493460400,6840,6840,6840,6840,0
20230615,181700,493460400,6840,6840,6840,6840,0
20230615,181600,493460400,6840,6840,6840,6840,0
20230615,181500,493460400,6840,6840,6840,6840,0
20230615,181400,493460400,6840,6840,6840,6840,2057
20230615,181300,493460400,6840,6840,6840,6840,0
20230615,181200,493460400,6840,6840,6840,6840,0
20230615,181100,493460400,6840,6840,6840,6840,0
20230615,181000,493460400,6840,6840,6840,6840,0
20230615,180900,493460400,6840,6840,6840,6840,0
20230615,180800,493460400,6840,6840,6840,6840,0
20230615,180700,493460400,6840,6840,6840,6840,0
20230615,180600,493460400,6840,6840,6840,6840,0
20230615,180500,493460400,6840,6840,6840,6840,0
20230615,180400,493460400,6840,6840,6840,6840,0
20230615,180300,493460400,6840,6840,6840,6840,0
20230615,180200,493460400,6840,6840,6840,6840,0
20230615,180100,493460400,6840,6840,6840,6840,0
20230615,180000,493460400,6840,6840,6840,6840,0
20230615,175900,493460400,6840,6840,6840,6840,0
20230615,175800,493460400,6840,6840,6840,6840,0
20230615,175700,493460400,6840,6840,6840,6840,0
20230615,175600,493460400,6840,6840,6840,6840,0
20230615,175500,493460400,6840,6840,6840,6840,0
20230615,175400,493460400,6840,6840,6840,6840,0
20230615,175300,493460400,6840,6840,6840,6840,0
20230615,175200,493460400,6840,6840,6840,6840,0
20230615,175100,493460400,6840,6840,6840,6840,0
20230615,175000,493460400,6840,6840,6840,6840,0
20230615,174900,493460400,6840,6840,6840,6840,0
20230615,174800,493460400,6840,6840,6840,6840,0
20230615,174700,493460400,6840,6840,6840,6840,0
20230615,174600,493460400,6840,6840,6840,6840,0
20230615,174500,493460400,6840,6840,6840,6840,0
20230615,174400,493460400,6840,6840,6840,6840,2057
20230615,174300,493460400,6840,6840,6840,6840,0
20230615,174200,493460400,6840,6840,6840,6840,0
20230615,174100,493460400,6840,6840,6840,6840,0
20230615,174000,493460400,6840,6840,6840,6840,0
20230615,173900,493460400,6840,6840,6840,6840,0
20230615,173800,493460400,6840,6840,6840,6840,0
20230615,173700,493460400,6840,6840,6840,6840,0
20230615,173600,493460400,6840,6840,6840,6840,0
20230615,173500,493460400,6840,6840,6840,6840,0
20230615,173400,493460400,6840,6840,6840,6840,0
20230615,173300,493460400,6840,6840,6840,6840,0
20230615,173200,493460400,6840,6840,6840,6840,0
20230615,173100,493460400,6840,6840,6840,6840,0
20230615,173000,493460400,6840,6840,6840,6840,0
20230615,172900,493460400,6840,6840,6840,6840,0
20230615,172800,493460400,6840,6840,6840,6840,0
20230615,172700,493460400,6840,6840,6840,6840,0
20230615,172600,493460400,6840,6840,6840,6840,0
20230615,172500,493460400,6840,6840,6840,6840,0
20230615,172400,493460400,6840,6840,6840,6840,0
20230615,172300,493460400,6840,6840,6840,6840,0
20230615,172200,493460400,6840,6840,6840,6840,0
20230615,172100,493460400,6840,6840,6840,6840,0
20230615,172000,493460400,6840,6840,6840,6840,0
20230615,171900,493460400,6840,6840,6840,6840,0
20230615,171800,493460400,6840,6840,6840,6840,0
20230615,171700,493460400,6840,6840,6840,6840,0
20230615,171600,493460400,6840,6840,6840,6840,0
20230615,171500,493460400,6840,6840,6840,6840,0
20230615,171400,493460400,6840,6840,6840,6840,2057
20230615,171300,493460400,6840,6840,6840,6840,0
20230615,171200,493460400,6840,6840,6840,6840,0
20230615,171100,493460400,6840,6840,6840,6840,0
20230615,171000,493460400,6840,6840,6840,6840,0
20230615,170900,493460400,6840,6840,6840,6840,0
20230615,170800,493460400,6840,6840,6840,6840,0
20230615,170700,493460400,6840,6840,6840,6840,0
20230615,170600,493460400,6840,6840,6840,6840,0
20230615,170500,493460400,6840,6840,6840,6840,0
20230615,170400,493460400,6840,6840,6840,6840,0
20230615,170300,493460400,6840,6840,6840,6840,0
20230615,170200,493460400,6840,6840,6840,6840,0
20230615,170100,493460400,6840,6840,6840,6840,0
20230615,170000,493460400,6840,6840,6840,6840,0
20230615,165900,493460400,6840,6840,6840,6840,0
20230615,165800,493460400,6840,6840,6840,6840,0
20230615,165700,493460400,6840,6840,6840,6840,0
20230615,165600,493460400,6840,6840,6840,6840,0
20230615,165500,493460400,6840,6840,6840,6840,0
20230615,165400,493460400,6840,6840,6840,6840,0
20230615,165300,493460400,6840,6840,6840,6840,0
20230615,165200,493460400,6840,6840,6840,6840,0
20230615,165100,493460400,6840,6840,6840,6840,0
20230615,165000,493460400,6840,6840,6840,6840,0
20230615,164900,493460400,6840,6840,6840,6840,0
20230615,164800,493460400,6840,6840,6840,6840,0
20230615,164700,493460400,6840,6840,6840,6840,0
20230615,164600,493460400,6840,6840,6840,6840,0
20230615,164500,493460400,6840,6840,6840,6840,0
20230615,164400,493460400,6840,6840,6840,6840,2057
20230615,164300,493460400,6840,6840,6840,6840,0
20230615,164200,493460400,6840,6840,6840,6840,0
20230615,164100,493460400,6840,6840,6840,6840,0
20230615,164000,493460400,6840,6840,6840,6840,0
20230615,163900,493460400,6840,6840,6840,6840,0
20230615,163800,493460400,6840,6840,6840,6840,0
20230615,163700,493460400,6840,6840,6840,6840,0
20230615,163600,493460400,6840,6840,6840,6840,0
20230615,163500,493460400,6840,6840,6840,6840,0
20230615,163400,493460400,6840,6840,6840,6840,0
20230615,163300,493460400,6840,6840,6840,6840,0
20230615,163200,493460400,6840,6840,6840,6840,0
20230615,163100,493460400,6840,6840,6840,6840,0
20230615,163000,493460400,6840,6840,6840,6840,0
20230615,162900,493460400,6840,6840,6840,6840,0
20230615,162800,493460400,6840,6840,6840,6840,0
20230615,162700,493460400,6840,6840,6840,6840,0
20230615,162600,493460400,6840,6840,6840,6840,0
20230615,162500,493460400,6840,6840,6840,6840,0
20230615,162400,493460400,6840,6840,6840,6840,0
20230615,162300,493460400,6840,6840,6840,6840,0
20230615,162200,493460400,6840,6840,6840,6840,0
20230615,162100,493460400,6840,6840,6840,6840,0
20230615,162000,493460400,6840,6840,6840,6840,0
20230615,161900,493460400,6840,6840,6840,6840,0
20230615,161800,493460400,6840,6840,6840,6840,0
20230615,161700,493460400,6840,6840,6840,6840,0
20230615,161600,493460400,6840,6840,6840,6840,0
20230615,161500,493460400,6840,6840,6840,6840,0
20230615,161400,493460400,6840,6840,6840,6840,2057
20230615,161300,493460400,6840,6840,6840,6840,0
20230615,161200,493460400,6840,6840,6840,6840,0
20230615,161100,493460400,6840,6840,6840,6840,0
20230615,161000,493460400,6840,6840,6840,6840,0
20230615,160900,493460400,6840,6840,6840,6840,0
20230615,160800,493460400,6840,6840,6840,6840,0
20230615,160700,493460400,6840,6840,6840,6840,0
20230615,160600,493460400,6840,6840,6840,6840,0
20230615,160500,493460400,6840,6840,6840,6840,0
20230615,160400,493460400,6840,6840,6840,6840,0
20230615,160300,493460400,6840,6840,6840,6840,0
20230615,160200,493460400,6840,6840,6840,6840,0
20230615,160100,493460400,6840,6840,6840,6840,0
20230615,160000,493460400,6840,6840,6840,6840,0
20230615,155900,493460400,6840,6840,6840,6840,0
20230615,155800,493460400,6840,6840,6840,6840,0
20230615,155700,493460400,6840,6840,6840,6840,0
20230615,155600,493460400,6840,6840,6840,6840,0
20230615,155500,493460400,6840,6840,6840,6840,0
20230615,155400,493460400,6840,6840,6840,6840,0
20230615,155300,493460400,6840,6840,6840,6840,0
20230615,155200,493460400,6840,6840,6840,6840,0
20230615,155100,493460400,6840,6840,6840,6840,0
20230615,155000,493460400,6840,6840,6840,6840,0
20230615,154900,493460400,6840,6840,6840,6840,0
20230615,154800,493460400,6840,6840,6840,6840,0
20230615,154700,493460400,6840,6840,6840,6840,0
20230615,154600,493460400,6840,6840,6840,6840,0
20230615,154500,493460400,6840,6840,6840,6840,0
20230615,154400,493460400,6840,6840,6840,6840,2057
20230615,154300,493460400,6840,6840,6840,6840,0
20230615,154200,493460400,6840,6840,6840,6840,0
20230615,154100,493460400,6840,6840,6840,6840,0
20230615,154000,493460400,6840,6840,6840,6840,0
20230615,153900,493460400,6840,6840,6840,6840,0
20230615,153800,493460400,6840,6840,6840,6840,0
20230615,153700,493460400,6840,6840,6840,6840,0
20230615,153600,493460400,6840,6840,6840,6840,0
20230615,153500,493460400,6840,6840,6840,6840,0
20230615,153400,493460400,6840,6840,6840,6840,0
20230615,153300,493460400,6840,6840,6840,6840,0
20230615,153200,493460400,6840,6840,6840,6840,0
20230615,153100,493460400,6840,6840,6840,6840,0
20230615,153000,493460400,6840,6840,6840,6840,2057
20230615,152900,479390520,6850,6850,6850,6850,0
20230615,152800,479390520,6850,6850,6850,6850,0
20230615,152700,479390520,6850,6850,6850,6850,0
20230615,152600,479390520,6850,6850,6850,6850,0
20230615,152500,479390520,6850,6850,6850,6850,0
20230615,152400,479390520,6850,6850,6850,6850,0
20230615,152300,479390520,6850,6850,6850,6850,0
20230615,152200,479390520,6850,6850,6850,6850,0
20230615,152100,479390520,6850,6850,6850,6850,0
20230615,152000,479390520,6850,6850,6850,6850,0
20230615,151900,479390520,6850,6860,6860,6840,325
20230615,151800,477164270,6860,6840,6860,6820,501
20230615,151700,473747290,6860,6830,6860,6820,92
20230615,151600,473118710,6840,6860,6860,6840,15
20230615,151500,473016090,6830,6860,6860,6830,79
20230615,151400,472474380,6850,6850,6860,6840,274
20230615,151300,470597400,6850,6840,6850,6840,992
20230615,151200,463807730,6820,6820,6820,6820,227
20230615,151100,462259590,6830,6820,6830,6820,670
20230615,151000,457688830,6820,6820,6820,6820,74
20230615,150900,457184150,6820,6820,6820,6820,38
20230615,150800,456924990,6820,6820,6820,6820,26
20230615,150700,456747670,6830,6830,6830,6830,511
20230615,150600,453257540,6830,6800,6830,6800,139
20230615,150500,452311350,6800,6800,6800,6800,0
20230615,150400,452311350,6800,6800,6800,6800,148
20230615,150300,451304950,6810,6800,6810,6800,30
20230615,150200,451100910,6800,6800,6800,6800,64
20230615,150100,450665710,6810,6810,6810,6800,268
20230615,150000,448841940,6810,6810,6810,6800,443
20230615,145900,445826230,6810,6800,6810,6800,323
20230615,145800,443626820,6800,6810,6810,6800,284
20230615,145700,441692960,6830,6820,6830,6820,326
20230615,145600,439469530,6840,6830,6840,6820,455
20230615,145500,436363170,6820,6820,6820,6820,26
20230615,145400,436185850,6820,6820,6820,6820,2
20230615,145300,436172210,6820,6820,6820,6820,37
20230615,145200,435919870,6820,6810,6820,6810,88
20230615,145100,435319720,6810,6800,6810,6800,370
20230615,145000,432800380,6810,6800,6810,6800,12
20230615,144900,432718680,6800,6800,6800,6800,26
20230615,144800,432541880,6800,6800,6800,6800,454
20230615,144700,429454680,6800,6790,6800,6790,79
20230615,144600,428918250,6790,6790,6790,6790,38
20230615,144500,428660230,6790,6790,6790,6790,86
20230615,144400,428076290,6790,6790,6790,6790,52
20230615,144300,427723210,6790,6790,6790,6790,53
20230615,144200,427363340,6790,6790,6790,6790,95
20230615,144100,426718290,6790,6810,6810,6790,196
20230615,144000,425386470,6800,6800,6810,6800,186
20230615,143900,424121660,6800,6800,6800,6800,4
20230615,143800,424094460,6800,6800,6800,6800,64
20230615,143700,423659260,6810,6800,6810,6800,2
20230615,143600,423645650,6800,6800,6800,6800,18
20230615,143500,423523250,6800,6800,6800,6800,183
20230615,143400,422278850,6800,6800,6800,6800,0
20230615,143300,422278850,6800,6800,6800,6800,224
20230615,143200,420755650,6810,6810,6810,6810,32
20230615,143100,420537730,6830,6800,6830,6800,188
20230615,143000,419257560,6800,6800,6800,6800,500
20230615,142900,415857560,6790,6790,6790,6790,79
20230615,142800,415321150,6800,6790,6800,6790,133
20230615,142700,414417940,6790,6790,6790,6790,0
20230615,142600,414417940,6790,6790,6790,6790,111
20230615,142500,413664250,6800,6800,6800,6800,69
20230615,142400,413195050,6820,6800,6820,6790,923
20230615,142300,406922890,6800,6800,6800,6790,64
20230615,142200,406488310,6790,6790,6790,6790,20
20230615,142100,406352510,6800,6800,6800,6800,0
20230615,142000,406352510,6800,6800,6800,6800,0
20230615,141900,406352510,6800,6800,6800,6800,124
20230615,141800,405509310,6800,6800,6800,6800,19
20230615,141700,405380110,6800,6800,6800,6800,200
20230615,141600,404020110,6800,6800,6800,6800,0
20230615,141500,404020110,6800,6800,6820,6800,178
20230615,141400,402809110,6800,6800,6800,6800,100
20230615,141300,402129110,6820,6800,6820,6800,45
20230615,141200,401823090,6800,6800,6800,6800,18
20230615,141100,401700690,6820,6800,6820,6800,336
20230615,141000,399415770,6800,6800,6800,6800,8
20230615,140900,399361370,6800,6800,6800,6800,206
20230615,140800,397960570,6800,6800,6800,6800,120
20230615,140700,397144570,6790,6790,6790,6790,0
20230615,140600,397144570,6790,6800,6800,6790,1077
20230615,140500,389821890,6790,6790,6790,6790,84
20230615,140400,389251530,6790,6790,6790,6790,44
20230615,140300,388952770,6790,6790,6800,6790,1355
20230615,140200,379739300,6790,6790,6790,6790,87
20230615,140100,379148570,6800,6800,6800,6790,1239
20230615,140000,370723660,6810,6800,6810,6800,191
20230615,135900,369424850,6800,6800,6810,6800,149
20230615,135800,368410640,6800,6800,6800,6800,58
20230615,135700,368016240,6800,6800,6800,6800,64
20230615,135600,367581040,6810,6810,6810,6810,0
20230615,135500,367581040,6810,6810,6810,6810,88
20230615,135400,366981760,6810,6810,6810,6800,280
20230615,135300,365075400,6800,6800,6800,6800,1
20230615,135200,365068600,6800,6810,6810,6800,138
20230615,135100,364129200,6800,6800,6800,6800,26
20230615,135000,363952400,6810,6800,6810,6800,209
20230615,134900,362529560,6800,6800,6800,6800,46
20230615,134800,362216760,6810,6800,6810,6800,137
20230615,134700,361284160,6800,6810,6810,6800,20
20230615,134600,361148140,6810,6810,6810,6810,47
20230615,134500,360828070,6810,6800,6810,6800,216
20230615,134400,359357360,6800,6800,6800,6800,68
20230615,134300,358894960,6810,6800,6810,6800,93
20230615,134200,358262360,6800,6800,6810,6800,102
20230615,134100,357568750,6810,6820,6820,6800,72
20230615,134000,357078930,6810,6810,6810,6810,63
20230615,133900,356649900,6810,6810,6810,6810,18
20230615,133800,356527320,6840,6820,6840,6810,430
20230615,133700,353597400,6820,6820,6820,6820,19
20230615,133600,353467820,6820,6820,6830,6820,28
20230615,133500,353276780,6820,6810,6820,6810,227
20230615,133400,351728900,6810,6810,6810,6810,96
20230615,133300,351075140,6810,6800,6810,6800,162
20230615,133200,349972320,6800,6800,6810,6800,131
20230615,133100,349081510,6800,6800,6800,6800,52
20230615,133000,348727910,6800,6800,6800,6800,7
20230615,132900,348680310,6800,6810,6830,6800,261
20230615,132800,346900080,6810,6810,6810,6810,454
20230615,132700,343808340,6800,6800,6800,6800,135
20230615,132600,342890340,6810,6800,6810,6800,63
20230615,132500,342461910,6800,6800,6800,6800,66
20230615,132400,342013110,6800,6800,6800,6800,83
20230615,132300,341448710,6800,6800,6800,6800,94
20230615,132200,340809510,6800,6800,6800,6800,94
20230615,132100,340170310,6810,6810,6810,6810,71
20230615,132000,339686800,6810,6810,6810,6810,80
20230615,131900,339142000,6810,6810,6810,6810,91
20230615,131800,338522290,6810,6810,6810,6810,124
20230615,131700,337677850,6820,6820,6820,6820,122
20230615,131600,336845810,6820,6820,6820,6820,79
20230615,131500,336307030,6830,6830,6830,6830,9
20230615,131400,336245560,6820,6820,6820,6820,665
20230615,131300,331710260,6830,6820,6830,6820,97
20230615,131200,331048710,6820,6820,6820,6820,98
20230615,131100,330380350,6820,6820,6820,6820,56
20230615,131000,329998430,6820,6820,6820,6820,98
20230615,130900,329330070,6820,6820,6820,6820,95
20230615,130800,328682170,6820,6830,6830,6820,444
20230615,130700,325650180,6830,6830,6830,6830,82
20230615,130600,325090120,6830,6830,6830,6830,80
20230615,130500,324543720,6830,6830,6830,6830,108
20230615,130400,323806080,6830,6830,6830,6830,77
20230615,130300,323280170,6830,6830,6830,6830,105
20230615,130200,322563020,6830,6830,6830,6830,64
20230615,130100,322125900,6830,6830,6830,6830,28
20230615,130000,321934660,6830,6830,6840,6830,85
20230615,125900,321354100,6830,6830,6830,6830,36
20230615,125800,321108220,6830,6830,6830,6830,19
20230615,125700,320978450,6830,6830,6830,6830,26
20230615,125600,320800870,6830,6830,6830,6830,28
20230615,125500,320609630,6830,6830,6830,6830,19
20230615,125400,320479860,6830,6830,6830,6830,44
20230615,125300,320179340,6840,6840,6840,6840,34
20230615,125200,319946780,6830,6830,6830,6830,20
20230615,125100,319810180,6830,6830,6830,6830,51
20230615,125000,319461850,6830,6830,6830,6830,20
20230615,124900,319325250,6830,6830,6830,6830,19
20230615,124800,319195480,6830,6830,6840,6830,234
20230615,124700,317597030,6830,6830,6830,6830,19
20230615,124600,317467260,6830,6830,6830,6830,52
20230615,124500,317112100,6830,6840,6840,6830,22
20230615,124400,316961820,6830,6820,6830,6820,213
20230615,124300,315507200,6820,6820,6820,6820,27
20230615,124200,315323060,6820,6820,6820,6820,18
20230615,124100,315200300,6820,6820,6820,6820,27
20230615,124000,315016160,6820,6820,6820,6820,45
20230615,123900,314709260,6830,6820,6830,6820,4
20230615,123800,314681960,6820,6820,6820,6820,19
20230615,123700,314552380,6820,6820,6820,6810,220
20230615,123600,313053030,6810,6810,6810,6810,25
20230615,123500,312882780,6810,6810,6810,6810,28
20230615,123400,312692100,6810,6810,6810,6810,28
20230615,123300,312501420,6810,6810,6810,6810,24
20230615,123200,312337980,6810,6820,6820,6810,42
20230615,123100,312051810,6830,6810,6830,6810,105
20230615,123000,311335870,6810,6810,6810,6810,2
20230615,122900,311322250,6810,6810,6820,6810,65
20230615,122800,310879580,6800,6800,6800,6800,21
20230615,122700,310736780,6800,6800,6800,6800,86
20230615,122600,310151980,6800,6800,6800,6800,46
20230615,122500,309839180,6810,6800,6810,6800,39
20230615,122400,309573840,6800,6810,6810,6800,21
20230615,122300,309431010,6810,6810,6810,6800,48
20230615,122200,309104370,6810,6810,6810,6810,50
20230615,122100,308763870,6800,6800,6800,6800,64
20230615,122000,308328670,6800,6800,6800,6800,877
20230615,121900,302365070,6800,6800,6800,6800,20
20230615,121800,302229070,6800,6800,6800,6800,50
20230615,121700,301889070,6810,6810,6810,6810,17
20230615,121600,301773300,6800,6800,6810,6800,74
20230615,121500,301269800,6800,6810,6810,6800,25
20230615,121400,301099730,6800,6800,6800,6800,19
20230615,121300,300970530,6800,6800,6800,6800,55
20230615,121200,300596530,6800,6800,6800,6800,291
20230615,121100,298617730,6800,6800,6810,6800,22
20230615,121000,298468100,6800,6800,6800,6800,45
20230615,120900,298162100,6800,6800,6800,6800,21
20230615,120800,298019300,6800,6800,6800,6800,17
20230615,120700,297903700,6800,6800,6800,6800,32
20230615,120600,297686100,6800,6800,6800,6800,304
20230615,120500,295618900,6800,6800,6800,6800,45
20230615,120400,295312900,6800,6800,6800,6800,2
20230615,120300,295299300,6800,6800,6800,6800,36
20230615,120200,295054500,6800,6800,6800,6800,35
20230615,120100,294816500,6800,6800,6800,6800,18
20230615,120000,294694100,6800,6800,6800,6800,20
20230615,115900,294558100,6800,6800,6800,6800,26
20230615,115800,294381300,6800,6800,6800,6800,45
20230615,115700,294075300,6800,6800,6800,6800,392
20230615,115600,291409700,6800,6800,6800,6800,46
20230615,115500,291096900,6800,6800,6800,6800,19
20230615,115400,290967700,6810,6800,6810,6800,206
20230615,115300,289565100,6800,6810,6810,6800,63
20230615,115200,289136500,6800,6800,6800,6800,0
20230615,115100,289136500,6800,6800,6800,6800,332
20230615,115000,286878900,6800,6800,6800,6800,19
20230615,114900,286749700,6800,6800,6800,6800,1
20230615,114800,286742900,6800,6800,6800,6800,50
20230615,114700,286402900,6800,6800,6810,6800,20
20230615,114600,286266890,6800,6800,6800,6800,30
20230615,114500,286062890,6800,6800,6810,6800,60
20230615,114400,285654880,6810,6810,6810,6810,7
20230615,114300,285607210,6800,6800,6800,6800,53
20230615,114200,285246810,6800,6800,6800,6800,333
20230615,114100,282982410,6790,6790,6790,6790,0
20230615,114000,282982410,6790,6800,6800,6790,3
20230615,113900,282962030,6790,6800,6800,6790,40
20230615,113800,282690100,6790,6790,6800,6790,95
20230615,113700,282044970,6790,6790,6790,6790,0
20230615,113600,282044970,6790,6790,6790,6790,286
20230615,113500,280103030,6790,6790,6790,6790,0
20230615,113400,280103030,6790,6790,6790,6790,7
20230615,113300,280055500,6800,6800,6800,6800,20
20230615,113200,279919500,6800,6800,6800,6800,160
20230615,113100,278831500,6800,6800,6800,6800,0
20230615,113000,278831500,6800,6790,6800,6790,311
20230615,112900,276719560,6790,6790,6790,6790,0
20230615,112800,276719560,6790,6790,6790,6790,7
20230615,112700,276672030,6790,6800,6800,6790,11
20230615,112600,276597320,6790,6790,6790,6790,51
20230615,112500,276251030,6790,6790,6790,6790,2
20230615,112400,276237450,6790,6790,6790,6790,0
20230615,112300,276237450,6790,6790,6800,6790,311
20230615,112200,274125560,6790,6800,6800,6790,14
20230615,112100,274030390,6800,6800,6800,6800,20
20230615,112000,273894390,6800,6810,6820,6800,351
20230615,111900,271507140,6800,6800,6810,6800,26
20230615,111800,271330330,6800,6800,6800,6800,731
20230615,111700,266359530,6790,6790,6790,6790,71
20230615,111600,265877440,6790,6790,6790,6790,337
20230615,111500,263589210,6790,6790,6790,6790,34
20230615,111400,263358350,6800,6800,6800,6800,0
20230615,111300,263358350,6800,6790,6800,6790,110
20230615,111200,262611350,6800,6790,6800,6790,1793
20230615,111100,250436770,6790,6790,6790,6790,71
20230615,111000,249954680,6790,6790,6790,6790,107
20230615,110900,249228150,6790,6810,6810,6790,214
20230615,110800,247775050,6840,6790,6840,6790,31
20230615,110700,247564510,6840,6800,6840,6790,3066
20230615,110600,226739290,6800,6840,6840,6800,22
20230615,110500,226589530,6800,6800,6800,6800,380
20230615,110400,224005530,6800,6810,6810,6800,144
20230615,110300,223026200,6810,6810,6810,6810,9
20230615,110200,222964910,6840,6800,6840,6800,95
20230615,110100,222317970,6800,6800,6810,6790,2172
20230615,110000,207548450,6800,6800,6800,6800,26
20230615,105900,207371650,6800,6810,6810,6800,55
20230615,105800,206997200,6810,6810,6810,6800,429
20230615,105700,204076070,6840,6820,6840,6810,2095
20230615,105600,189809000,6840,6820,6840,6820,80
20230615,105500,189262830,6810,6810,6810,6810,31
20230615,105400,189051720,6810,6810,6810,6810,552
20230615,105300,185292600,6810,6820,6820,6810,121
20230615,105200,184468480,6820,6830,6830,6820,68
20230615,105100,184004630,6820,6820,6830,6810,1046
20230615,105000,176870830,6820,6820,6820,6820,112
20230615,104900,176106990,6850,6850,6850,6820,12
20230615,104800,176025090,6820,6830,6850,6820,979
20230615,104700,169345440,6830,6840,6840,6830,1545
20230615,104600,158787920,6850,6850,6850,6850,0
20230615,104500,158787920,6850,6850,6850,6850,0
20230615,104400,158787920,6850,6840,6850,6840,10
20230615,104300,158719510,6840,6840,6840,6840,9
20230615,104200,158657950,6850,6820,6850,6820,448
20230615,104100,155600930,6820,6830,6830,6820,143
20230615,104000,154625240,6830,6830,6830,6820,1731
20230615,103900,142807820,6820,6820,6820,6820,0
20230615,103800,142807820,6820,6820,6820,6820,5
20230615,103700,142773720,6830,6840,6840,6830,1703
20230615,103600,131135700,6840,6840,6840,6840,97
20230615,103500,130472220,6850,6850,6850,6850,0
20230615,103400,130472220,6850,6850,6850,6850,0
20230615,103300,130472220,6850,6850,6850,6850,0
20230615,103200,130472220,6850,6850,6850,6820,116
20230615,103100,129681040,6820,6820,6820,6820,771
20230615,103000,124422820,6830,6830,6830,6830,81
20230615,102900,123869590,6830,6830,6830,6830,0
20230615,102800,123869590,6830,6830,6830,6830,0
20230615,102700,123869590,6830,6830,6830,6830,2
20230615,102600,123855930,6870,6840,6870,6840,80
20230615,102500,123307580,6830,6840,6840,6830,131
20230615,102400,122412840,6830,6840,6840,6830,1095
20230615,102300,114926040,6850,6850,6850,6850,5260
20230615,102200,78895040,6850,6850,6850,6850,172
20230615,102100,77716840,6860,6860,6860,6860,455
20230615,102000,74595540,6880,6880,6880,6880,0
20230615,101900,74595540,6880,6880,6880,6880,0
20230615,101800,74595540,6880,6880,6880,6880,0
20230615,101700,74595540,6880,6880,6880,6880,0
20230615,101600,74595540,6880,6880,6880,6880,1
20230615,101500,74588660,6880,6880,6880,6880,0
20230615,101400,74588660,6880,6880,6880,6880,10
20230615,101300,74519860,6880,6880,6880,6880,0
20230615,101200,74519860,6880,6880,6880,6880,0
20230615,101100,74519860,6880,6880,6880,6880,2
20230615,101000,74506100,6880,6850,6880,6850,49
20230615,100900,74170360,6850,6850,6850,6850,0
20230615,100800,74170360,6850,6850,6850,6850,0
20230615,100700,74170360,6850,6850,6850,6850,0
20230615,100600,74170360,6850,6850,6850,6850,1
20230615,100500,74163510,6850,6850,6850,6850,90
20230615,100400,73547010,6880,6880,6880,6880,2
20230615,100300,73533250,6880,6880,6880,6880,3
20230615,100200,73512610,6880,6880,6880,6880,0
20230615,100100,73512610,6880,6880,6880,6880,0
20230615,100000,73512610,6880,6880,6880,6880,0
20230615,095900,73512610,6880,6880,6880,6880,0
20230615,095800,73512610,6880,6880,6880,6880,0
20230615,095700,73512610,6880,6850,6880,6850,75
20230615,095600,72998830,6870,6870,6870,6870,300
20230615,095500,70937830,6870,6870,6870,6870,0
20230615,095400,70937830,6870,6870,6870,6870,1
20230615,095300,70930960,6850,6850,6850,6850,11
20230615,095200,70855610,6860,6860,6860,6860,0
20230615,095100,70855610,6860,6860,6860,6860,0
20230615,095000,70855610,6860,6860,6860,6860,24
20230615,094900,70690970,6860,6860,6860,6860,0
20230615,094800,70690970,6860,6850,6860,6850,2
20230615,094700,70677260,6850,6850,6850,6850,0
20230615,094600,70677260,6850,6850,6850,6850,70
20230615,094500,70197760,6860,6860,6860,6860,1
20230615,094400,70190900,6850,6850,6850,6850,300
20230615,094300,68135900,6850,6860,6860,6850,544
20230615,094200,64404750,6870,6870,6870,6870,2
20230615,094100,64391010,6870,6870,6870,6870,0
20230615,094000,64391010,6870,6870,6870,6870,0
20230615,093900,64391010,6870,6870,6870,6870,5
20230615,093800,64356660,6870,6870,6870,6870,757
20230615,093700,59156070,6870,6870,6870,6870,76
20230615,093600,58633950,6870,6870,6870,6870,99
20230615,093500,57953820,6870,6870,6870,6870,0
20230615,093400,57953820,6870,6860,6870,6860,4
20230615,093300,57926360,6860,6860,6860,6860,0
20230615,093200,57926360,6860,6860,6860,6860,3
20230615,093100,57905780,6860,6860,6860,6860,0
20230615,093000,57905780,6860,6840,6870,6840,32
20230615,092900,57686350,6840,6850,6860,6820,331
20230615,092800,55422540,6830,6830,6830,6830,8
20230615,092700,55367900,6820,6850,6850,6820,2463
20230615,092600,38554170,6860,6860,6860,6860,74
20230615,092500,38046530,6860,6850,6870,6850,35
20230615,092400,37806450,6850,6840,6850,6840,1171
20230615,092300,29786770,6840,6840,6840,6840,0
20230615,092200,29786770,6840,6840,6840,6840,201
20230615,092100,28411930,6870,6870,6870,6870,0
20230615,092000,28411930,6870,6860,6870,6850,106
20230615,091900,27685470,6860,6850,6860,6850,11
20230615,091800,27610030,6840,6870,6870,6840,1167
20230615,091700,19613740,6870,6870,6870,6870,0
20230615,091600,19613740,6870,6880,6880,6870,884
20230615,091500,13533270,6910,6910,6910,6910,0
20230615,091400,13533270,6910,6910,6910,6910,2
20230615,091300,13519450,6880,6880,6880,6880,22
20230615,091200,13368090,6920,6900,6940,6900,836
20230615,091100,7580650,6870,6900,6900,6870,2
20230615,091000,7566880,6880,6880,6880,6880,29
20230615,090900,7367360,6880,6870,6880,6870,94
20230615,090800,6721550,6900,6900,6900,6900,0
20230615,090700,6721550,6900,6880,6900,6880,101
20230615,090600,6026650,6880,6880,6880,6880,100
20230615,090500,5338650,6930,6920,6930,6920,8
20230615,090400,5283270,6930,6900,6930,6880,327
20230615,090300,3031330,6910,6910,6910,6910,2
20230615,090200,3017510,6900,6900,6900,6900,8
20230615,090100,2962310,6910,6910,6910,6910,2
20230615,090000,2948490,6900,6910,6910,6900,427