KissMeData/083550/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,202700,199468930,5530,5530,5530,5530,1798
20230615,202600,199468930,5530,5530,5530,5530,0
20230615,202500,199468930,5530,5530,5530,5530,0
20230615,202400,199468930,5530,5530,5530,5530,0
20230615,202300,199468930,5530,5530,5530,5530,0
20230615,202200,199468930,5530,5530,5530,5530,0
20230615,202100,199468930,5530,5530,5530,5530,0
20230615,202000,199468930,5530,5530,5530,5530,0
20230615,201900,199468930,5530,5530,5530,5530,0
20230615,201800,199468930,5530,5530,5530,5530,0
20230615,201700,199468930,5530,5530,5530,5530,0
20230615,201600,199468930,5530,5530,5530,5530,0
20230615,201500,199468930,5530,5530,5530,5530,0
20230615,201400,199468930,5530,5530,5530,5530,0
20230615,201300,199468930,5530,5530,5530,5530,0
20230615,201200,199468930,5530,5530,5530,5530,0
20230615,201100,199468930,5530,5530,5530,5530,0
20230615,201000,199468930,5530,5530,5530,5530,0
20230615,200900,199468930,5530,5530,5530,5530,0
20230615,200800,199468930,5530,5530,5530,5530,0
20230615,200700,199468930,5530,5530,5530,5530,0
20230615,200600,199468930,5530,5530,5530,5530,0
20230615,200500,199468930,5530,5530,5530,5530,0
20230615,200400,199468930,5530,5530,5530,5530,0
20230615,200300,199468930,5530,5530,5530,5530,0
20230615,200200,199468930,5530,5530,5530,5530,0
20230615,200100,199468930,5530,5530,5530,5530,0
20230615,200000,199468930,5530,5530,5530,5530,0
20230615,195900,199468930,5530,5530,5530,5530,0
20230615,195800,199468930,5530,5530,5530,5530,0
20230615,195700,199468930,5530,5530,5530,5530,1798
20230615,195600,199468930,5530,5530,5530,5530,0
20230615,195500,199468930,5530,5530,5530,5530,0
20230615,195400,199468930,5530,5530,5530,5530,0
20230615,195300,199468930,5530,5530,5530,5530,0
20230615,195200,199468930,5530,5530,5530,5530,0
20230615,195100,199468930,5530,5530,5530,5530,0
20230615,195000,199468930,5530,5530,5530,5530,0
20230615,194900,199468930,5530,5530,5530,5530,0
20230615,194800,199468930,5530,5530,5530,5530,0
20230615,194700,199468930,5530,5530,5530,5530,0
20230615,194600,199468930,5530,5530,5530,5530,0
20230615,194500,199468930,5530,5530,5530,5530,0
20230615,194400,199468930,5530,5530,5530,5530,0
20230615,194300,199468930,5530,5530,5530,5530,0
20230615,194200,199468930,5530,5530,5530,5530,0
20230615,194100,199468930,5530,5530,5530,5530,0
20230615,194000,199468930,5530,5530,5530,5530,0
20230615,193900,199468930,5530,5530,5530,5530,0
20230615,193800,199468930,5530,5530,5530,5530,0
20230615,193700,199468930,5530,5530,5530,5530,0
20230615,193600,199468930,5530,5530,5530,5530,0
20230615,193500,199468930,5530,5530,5530,5530,0
20230615,193400,199468930,5530,5530,5530,5530,0
20230615,193300,199468930,5530,5530,5530,5530,0
20230615,193200,199468930,5530,5530,5530,5530,0
20230615,193100,199468930,5530,5530,5530,5530,0
20230615,193000,199468930,5530,5530,5530,5530,0
20230615,192900,199468930,5530,5530,5530,5530,0
20230615,192800,199468930,5530,5530,5530,5530,0
20230615,192700,199468930,5530,5530,5530,5530,1798
20230615,192600,199468930,5530,5530,5530,5530,0
20230615,192500,199468930,5530,5530,5530,5530,0
20230615,192400,199468930,5530,5530,5530,5530,0
20230615,192300,199468930,5530,5530,5530,5530,0
20230615,192200,199468930,5530,5530,5530,5530,0
20230615,192100,199468930,5530,5530,5530,5530,0
20230615,192000,199468930,5530,5530,5530,5530,0
20230615,191900,199468930,5530,5530,5530,5530,0
20230615,191800,199468930,5530,5530,5530,5530,0
20230615,191700,199468930,5530,5530,5530,5530,0
20230615,191600,199468930,5530,5530,5530,5530,0
20230615,191500,199468930,5530,5530,5530,5530,0
20230615,191400,199468930,5530,5530,5530,5530,0
20230615,191300,199468930,5530,5530,5530,5530,0
20230615,191200,199468930,5530,5530,5530,5530,0
20230615,191100,199468930,5530,5530,5530,5530,0
20230615,191000,199468930,5530,5530,5530,5530,0
20230615,190900,199468930,5530,5530,5530,5530,0
20230615,190800,199468930,5530,5530,5530,5530,0
20230615,190700,199468930,5530,5530,5530,5530,0
20230615,190600,199468930,5530,5530,5530,5530,0
20230615,190500,199468930,5530,5530,5530,5530,0
20230615,190400,199468930,5530,5530,5530,5530,0
20230615,190300,199468930,5530,5530,5530,5530,0
20230615,190200,199468930,5530,5530,5530,5530,0
20230615,190100,199468930,5530,5530,5530,5530,0
20230615,190000,199468930,5530,5530,5530,5530,0
20230615,185900,199468930,5530,5530,5530,5530,0
20230615,185800,199468930,5530,5530,5530,5530,0
20230615,185700,199468930,5530,5530,5530,5530,1798
20230615,185600,199468930,5530,5530,5530,5530,0
20230615,185500,199468930,5530,5530,5530,5530,0
20230615,185400,199468930,5530,5530,5530,5530,0
20230615,185300,199468930,5530,5530,5530,5530,0
20230615,185200,199468930,5530,5530,5530,5530,0
20230615,185100,199468930,5530,5530,5530,5530,0
20230615,185000,199468930,5530,5530,5530,5530,0
20230615,184900,199468930,5530,5530,5530,5530,0
20230615,184800,199468930,5530,5530,5530,5530,0
20230615,184700,199468930,5530,5530,5530,5530,0
20230615,184600,199468930,5530,5530,5530,5530,0
20230615,184500,199468930,5530,5530,5530,5530,0
20230615,184400,199468930,5530,5530,5530,5530,0
20230615,184300,199468930,5530,5530,5530,5530,0
20230615,184200,199468930,5530,5530,5530,5530,0
20230615,184100,199468930,5530,5530,5530,5530,0
20230615,184000,199468930,5530,5530,5530,5530,0
20230615,183900,199468930,5530,5530,5530,5530,0
20230615,183800,199468930,5530,5530,5530,5530,0
20230615,183700,199468930,5530,5530,5530,5530,0
20230615,183600,199468930,5530,5530,5530,5530,0
20230615,183500,199468930,5530,5530,5530,5530,0
20230615,183400,199468930,5530,5530,5530,5530,0
20230615,183300,199468930,5530,5530,5530,5530,0
20230615,183200,199468930,5530,5530,5530,5530,0
20230615,183100,199468930,5530,5530,5530,5530,0
20230615,183000,199468930,5530,5530,5530,5530,0
20230615,182900,199468930,5530,5530,5530,5530,0
20230615,182800,199468930,5530,5530,5530,5530,0
20230615,182700,199468930,5530,5530,5530,5530,1798
20230615,182600,199468930,5530,5530,5530,5530,0
20230615,182500,199468930,5530,5530,5530,5530,0
20230615,182400,199468930,5530,5530,5530,5530,0
20230615,182300,199468930,5530,5530,5530,5530,0
20230615,182200,199468930,5530,5530,5530,5530,0
20230615,182100,199468930,5530,5530,5530,5530,0
20230615,182000,199468930,5530,5530,5530,5530,0
20230615,181900,199468930,5530,5530,5530,5530,0
20230615,181800,199468930,5530,5530,5530,5530,0
20230615,181700,199468930,5530,5530,5530,5530,0
20230615,181600,199468930,5530,5530,5530,5530,0
20230615,181500,199468930,5530,5530,5530,5530,0
20230615,181400,199468930,5530,5530,5530,5530,0
20230615,181300,199468930,5530,5530,5530,5530,0
20230615,181200,199468930,5530,5530,5530,5530,0
20230615,181100,199468930,5530,5530,5530,5530,0
20230615,181000,199468930,5530,5530,5530,5530,0
20230615,180900,199468930,5530,5530,5530,5530,0
20230615,180800,199468930,5530,5530,5530,5530,0
20230615,180700,199468930,5530,5530,5530,5530,0
20230615,180600,199468930,5530,5530,5530,5530,0
20230615,180500,199468930,5530,5530,5530,5530,0
20230615,180400,199468930,5530,5530,5530,5530,0
20230615,180300,199468930,5530,5530,5530,5530,0
20230615,180200,199468930,5530,5530,5530,5530,0
20230615,180100,199468930,5530,5530,5530,5530,0
20230615,180000,199468930,5530,5530,5530,5530,0
20230615,175900,199468930,5530,5530,5530,5530,0
20230615,175800,199468930,5530,5530,5530,5530,0
20230615,175700,199468930,5530,5530,5530,5530,1798
20230615,175600,199468930,5530,5530,5530,5530,0
20230615,175500,199468930,5530,5530,5530,5530,0
20230615,175400,199468930,5530,5530,5530,5530,0
20230615,175300,199468930,5530,5530,5530,5530,0
20230615,175200,199468930,5530,5530,5530,5530,0
20230615,175100,199468930,5530,5530,5530,5530,0
20230615,175000,199468930,5530,5530,5530,5530,0
20230615,174900,199468930,5530,5530,5530,5530,0
20230615,174800,199468930,5530,5530,5530,5530,0
20230615,174700,199468930,5530,5530,5530,5530,0
20230615,174600,199468930,5530,5530,5530,5530,0
20230615,174500,199468930,5530,5530,5530,5530,0
20230615,174400,199468930,5530,5530,5530,5530,0
20230615,174300,199468930,5530,5530,5530,5530,0
20230615,174200,199468930,5530,5530,5530,5530,0
20230615,174100,199468930,5530,5530,5530,5530,0
20230615,174000,199468930,5530,5530,5530,5530,0
20230615,173900,199468930,5530,5530,5530,5530,0
20230615,173800,199468930,5530,5530,5530,5530,0
20230615,173700,199468930,5530,5530,5530,5530,0
20230615,173600,199468930,5530,5530,5530,5530,0
20230615,173500,199468930,5530,5530,5530,5530,0
20230615,173400,199468930,5530,5530,5530,5530,0
20230615,173300,199468930,5530,5530,5530,5530,0
20230615,173200,199468930,5530,5530,5530,5530,0
20230615,173100,199468930,5530,5530,5530,5530,0
20230615,173000,199468930,5530,5530,5530,5530,0
20230615,172900,199468930,5530,5530,5530,5530,0
20230615,172800,199468930,5530,5530,5530,5530,0
20230615,172700,199468930,5530,5530,5530,5530,1798
20230615,172600,199468930,5530,5530,5530,5530,0
20230615,172500,199468930,5530,5530,5530,5530,0
20230615,172400,199468930,5530,5530,5530,5530,0
20230615,172300,199468930,5530,5530,5530,5530,0
20230615,172200,199468930,5530,5530,5530,5530,0
20230615,172100,199468930,5530,5530,5530,5530,0
20230615,172000,199468930,5530,5530,5530,5530,0
20230615,171900,199468930,5530,5530,5530,5530,0
20230615,171800,199468930,5530,5530,5530,5530,0
20230615,171700,199468930,5530,5530,5530,5530,0
20230615,171600,199468930,5530,5530,5530,5530,0
20230615,171500,199468930,5530,5530,5530,5530,0
20230615,171400,199468930,5530,5530,5530,5530,0
20230615,171300,199468930,5530,5530,5530,5530,0
20230615,171200,199468930,5530,5530,5530,5530,0
20230615,171100,199468930,5530,5530,5530,5530,0
20230615,171000,199468930,5530,5530,5530,5530,0
20230615,170900,199468930,5530,5530,5530,5530,0
20230615,170800,199468930,5530,5530,5530,5530,0
20230615,170700,199468930,5530,5530,5530,5530,0
20230615,170600,199468930,5530,5530,5530,5530,0
20230615,170500,199468930,5530,5530,5530,5530,0
20230615,170400,199468930,5530,5530,5530,5530,0
20230615,170300,199468930,5530,5530,5530,5530,0
20230615,170200,199468930,5530,5530,5530,5530,0
20230615,170100,199468930,5530,5530,5530,5530,0
20230615,170000,199468930,5530,5530,5530,5530,0
20230615,165900,199468930,5530,5530,5530,5530,0
20230615,165800,199468930,5530,5530,5530,5530,0
20230615,165700,199468930,5530,5530,5530,5530,1798
20230615,165600,199468930,5530,5530,5530,5530,0
20230615,165500,199468930,5530,5530,5530,5530,0
20230615,165400,199468930,5530,5530,5530,5530,0
20230615,165300,199468930,5530,5530,5530,5530,0
20230615,165200,199468930,5530,5530,5530,5530,0
20230615,165100,199468930,5530,5530,5530,5530,0
20230615,165000,199468930,5530,5530,5530,5530,0
20230615,164900,199468930,5530,5530,5530,5530,0
20230615,164800,199468930,5530,5530,5530,5530,0
20230615,164700,199468930,5530,5530,5530,5530,0
20230615,164600,199468930,5530,5530,5530,5530,0
20230615,164500,199468930,5530,5530,5530,5530,0
20230615,164400,199468930,5530,5530,5530,5530,0
20230615,164300,199468930,5530,5530,5530,5530,0
20230615,164200,199468930,5530,5530,5530,5530,0
20230615,164100,199468930,5530,5530,5530,5530,0
20230615,164000,199468930,5530,5530,5530,5530,0
20230615,163900,199468930,5530,5530,5530,5530,0
20230615,163800,199468930,5530,5530,5530,5530,0
20230615,163700,199468930,5530,5530,5530,5530,0
20230615,163600,199468930,5530,5530,5530,5530,0
20230615,163500,199468930,5530,5530,5530,5530,0
20230615,163400,199468930,5530,5530,5530,5530,0
20230615,163300,199468930,5530,5530,5530,5530,0
20230615,163200,199468930,5530,5530,5530,5530,0
20230615,163100,199468930,5530,5530,5530,5530,0
20230615,163000,199468930,5530,5530,5530,5530,0
20230615,162900,199468930,5530,5530,5530,5530,0
20230615,162800,199468930,5530,5530,5530,5530,0
20230615,162700,199468930,5530,5530,5530,5530,1798
20230615,162600,199468930,5530,5530,5530,5530,0
20230615,162500,199468930,5530,5530,5530,5530,0
20230615,162400,199468930,5530,5530,5530,5530,0
20230615,162300,199468930,5530,5530,5530,5530,0
20230615,162200,199468930,5530,5530,5530,5530,0
20230615,162100,199468930,5530,5530,5530,5530,0
20230615,162000,199468930,5530,5530,5530,5530,0
20230615,161900,199468930,5530,5530,5530,5530,0
20230615,161800,199468930,5530,5530,5530,5530,0
20230615,161700,199468930,5530,5530,5530,5530,0
20230615,161600,199468930,5530,5530,5530,5530,0
20230615,161500,199468930,5530,5530,5530,5530,0
20230615,161400,199468930,5530,5530,5530,5530,0
20230615,161300,199468930,5530,5530,5530,5530,0
20230615,161200,199468930,5530,5530,5530,5530,0
20230615,161100,199468930,5530,5530,5530,5530,0
20230615,161000,199468930,5530,5530,5530,5530,0
20230615,160900,199468930,5530,5530,5530,5530,0
20230615,160800,199468930,5530,5530,5530,5530,0
20230615,160700,199468930,5530,5530,5530,5530,0
20230615,160600,199468930,5530,5530,5530,5530,0
20230615,160500,199468930,5530,5530,5530,5530,0
20230615,160400,199468930,5530,5530,5530,5530,0
20230615,160300,199468930,5530,5530,5530,5530,0
20230615,160200,199468930,5530,5530,5530,5530,0
20230615,160100,199468930,5530,5530,5530,5530,0
20230615,160000,199468930,5530,5530,5530,5530,0
20230615,155900,199468930,5530,5530,5530,5530,0
20230615,155800,199468930,5530,5530,5530,5530,0
20230615,155700,199468930,5530,5530,5530,5530,1798
20230615,155600,199468930,5530,5530,5530,5530,0
20230615,155500,199468930,5530,5530,5530,5530,0
20230615,155400,199468930,5530,5530,5530,5530,0
20230615,155300,199468930,5530,5530,5530,5530,0
20230615,155200,199468930,5530,5530,5530,5530,0
20230615,155100,199468930,5530,5530,5530,5530,0
20230615,155000,199468930,5530,5530,5530,5530,0
20230615,154900,199468930,5530,5530,5530,5530,0
20230615,154800,199468930,5530,5530,5530,5530,0
20230615,154700,199468930,5530,5530,5530,5530,0
20230615,154600,199468930,5530,5530,5530,5530,0
20230615,154500,199468930,5530,5530,5530,5530,0
20230615,154400,199468930,5530,5530,5530,5530,0
20230615,154300,199468930,5530,5530,5530,5530,0
20230615,154200,199468930,5530,5530,5530,5530,0
20230615,154100,199468930,5530,5530,5530,5530,0
20230615,154000,199468930,5530,5530,5530,5530,0
20230615,153900,199468930,5530,5530,5530,5530,0
20230615,153800,199468930,5530,5530,5530,5530,0
20230615,153700,199468930,5530,5530,5530,5530,0
20230615,153600,199468930,5530,5530,5530,5530,0
20230615,153500,199468930,5530,5530,5530,5530,0
20230615,153400,199468930,5530,5530,5530,5530,0
20230615,153300,199468930,5530,5530,5530,5530,0
20230615,153200,199468930,5530,5530,5530,5530,0
20230615,153100,199468930,5530,5530,5530,5530,0
20230615,153000,199468930,5530,5530,5530,5530,1798
20230615,152900,189525990,5590,5590,5590,5590,0
20230615,152800,189525990,5590,5590,5590,5590,0
20230615,152700,189525990,5590,5590,5590,5590,0
20230615,152600,189525990,5590,5590,5590,5590,0
20230615,152500,189525990,5590,5590,5590,5590,0
20230615,152400,189525990,5590,5590,5590,5590,0
20230615,152300,189525990,5590,5590,5590,5590,0
20230615,152200,189525990,5590,5590,5590,5590,0
20230615,152100,189525990,5590,5590,5590,5590,0
20230615,152000,189525990,5590,5590,5590,5590,0
20230615,151900,189525990,5590,5590,5590,5590,43
20230615,151800,189285620,5550,5590,5600,5550,554
20230615,151700,186206150,5550,5550,5550,5550,0
20230615,151600,186206150,5550,5600,5600,5550,124
20230615,151500,185516480,5600,5600,5600,5600,0
20230615,151400,185516480,5600,5600,5600,5600,26
20230615,151300,185370880,5600,5600,5600,5600,22
20230615,151200,185247680,5600,5600,5600,5600,0
20230615,151100,185247680,5600,5600,5600,5600,50
20230615,151000,184967680,5610,5610,5610,5610,0
20230615,150900,184967680,5610,5610,5610,5610,0
20230615,150800,184967680,5610,5610,5610,5610,0
20230615,150700,184967680,5610,5610,5610,5610,0
20230615,150600,184967680,5610,5570,5610,5550,656
20230615,150500,181324500,5580,5580,5580,5580,0
20230615,150400,181324500,5580,5580,5580,5580,10
20230615,150300,181268700,5610,5610,5610,5610,0
20230615,150200,181268700,5610,5610,5610,5610,0
20230615,150100,181268700,5610,5610,5610,5610,0
20230615,150000,181268700,5610,5610,5610,5610,10
20230615,145900,181212600,5610,5610,5610,5610,0
20230615,145800,181212600,5610,5610,5610,5610,0
20230615,145700,181212600,5610,5610,5610,5610,0
20230615,145600,181212600,5610,5610,5610,5610,0
20230615,145500,181212600,5610,5610,5610,5610,0
20230615,145400,181212600,5610,5570,5610,5570,21
20230615,145300,181095560,5570,5580,5580,5570,806
20230615,145200,176604910,5610,5610,5610,5610,0
20230615,145100,176604910,5610,5610,5610,5610,0
20230615,145000,176604910,5610,5610,5610,5610,0
20230615,144900,176604910,5610,5610,5610,5610,0
20230615,144800,176604910,5610,5610,5610,5610,0
20230615,144700,176604910,5610,5610,5610,5610,0
20230615,144600,176604910,5610,5590,5610,5590,22
20230615,144500,176481890,5590,5590,5590,5590,1
20230615,144400,176476300,5610,5610,5610,5610,435
20230615,144300,174035950,5600,5600,5600,5600,10
20230615,144200,173979950,5610,5610,5610,5610,2
20230615,144100,173968730,5580,5600,5610,5580,216
20230615,144000,172760290,5600,5600,5600,5600,0
20230615,143900,172760290,5600,5600,5600,5600,0
20230615,143800,172760290,5600,5600,5600,5600,0
20230615,143700,172760290,5600,5600,5600,5600,0
20230615,143600,172760290,5600,5600,5600,5600,2
20230615,143500,172749090,5600,5600,5600,5600,0
20230615,143400,172749090,5600,5600,5600,5600,0
20230615,143300,172749090,5600,5600,5600,5600,0
20230615,143200,172749090,5600,5600,5600,5600,498
20230615,143100,169960290,5600,5600,5600,5600,0
20230615,143000,169960290,5600,5600,5600,5600,1
20230615,142900,169954690,5600,5600,5600,5600,0
20230615,142800,169954690,5600,5600,5600,5600,0
20230615,142700,169954690,5600,5600,5600,5600,0
20230615,142600,169954690,5600,5600,5600,5600,0
20230615,142500,169954690,5600,5600,5600,5600,0
20230615,142400,169954690,5600,5600,5600,5600,0
20230615,142300,169954690,5600,5600,5600,5600,0
20230615,142200,169954690,5600,5600,5600,5600,0
20230615,142100,169954690,5600,5600,5600,5600,3
20230615,142000,169937890,5600,5600,5600,5600,50
20230615,141900,169657890,5570,5570,5570,5570,0
20230615,141800,169657890,5570,5570,5570,5570,0
20230615,141700,169657890,5570,5570,5570,5570,0
20230615,141600,169657890,5570,5570,5570,5570,0
20230615,141500,169657890,5570,5570,5570,5570,0
20230615,141400,169657890,5570,5570,5570,5570,0
20230615,141300,169657890,5570,5570,5570,5570,0
20230615,141200,169657890,5570,5570,5570,5570,7
20230615,141100,169618900,5600,5600,5600,5600,0
20230615,141000,169618900,5600,5600,5600,5600,0
20230615,140900,169618900,5600,5600,5600,5600,0
20230615,140800,169618900,5600,5600,5600,5600,0
20230615,140700,169618900,5600,5600,5600,5600,0
20230615,140600,169618900,5600,5600,5600,5600,10
20230615,140500,169562900,5590,5590,5590,5590,0
20230615,140400,169562900,5590,5590,5590,5590,0
20230615,140300,169562900,5590,5590,5590,5590,0
20230615,140200,169562900,5590,5590,5590,5590,0
20230615,140100,169562900,5590,5590,5590,5590,0
20230615,140000,169562900,5590,5590,5590,5590,0
20230615,135900,169562900,5590,5590,5590,5590,85
20230615,135800,169087750,5590,5590,5590,5590,0
20230615,135700,169087750,5590,5590,5590,5590,0
20230615,135600,169087750,5590,5590,5590,5590,0
20230615,135500,169087750,5590,5590,5590,5590,0
20230615,135400,169087750,5590,5590,5590,5590,0
20230615,135300,169087750,5590,5590,5590,5590,0
20230615,135200,169087750,5590,5590,5590,5590,0
20230615,135100,169087750,5590,5590,5590,5590,0
20230615,135000,169087750,5590,5590,5590,5590,0
20230615,134900,169087750,5590,5590,5590,5590,0
20230615,134800,169087750,5590,5590,5590,5590,0
20230615,134700,169087750,5590,5590,5590,5590,0
20230615,134600,169087750,5590,5590,5590,5590,0
20230615,134500,169087750,5590,5590,5590,5590,4
20230615,134400,169065390,5590,5590,5590,5590,406
20230615,134300,166795850,5590,5590,5590,5590,0
20230615,134200,166795850,5590,5580,5590,5580,2
20230615,134100,166784680,5570,5570,5570,5570,635
20230615,134000,163247730,5570,5570,5570,5570,365
20230615,133900,161214680,5570,5570,5570,5570,135
20230615,133800,160462730,5570,5570,5570,5570,0
20230615,133700,160462730,5570,5570,5570,5570,0
20230615,133600,160462730,5570,5570,5570,5570,369
20230615,133500,158407400,5570,5570,5570,5570,1010
20230615,133400,152781700,5570,5570,5570,5570,0
20230615,133300,152781700,5570,5570,5570,5570,1398
20230615,133200,144994840,5570,5570,5570,5570,24
20230615,133100,144861160,5570,5570,5570,5570,150
20230615,133000,144025660,5570,5570,5570,5570,0
20230615,132900,144025660,5570,5570,5570,5570,0
20230615,132800,144025660,5570,5570,5570,5570,0
20230615,132700,144025660,5570,5560,5570,5560,3
20230615,132600,144008970,5560,5560,5560,5560,0
20230615,132500,144008970,5560,5560,5560,5560,0
20230615,132400,144008970,5560,5560,5560,5560,0
20230615,132300,144008970,5560,5560,5560,5560,0
20230615,132200,144008970,5560,5560,5560,5560,25
20230615,132100,143869970,5560,5560,5560,5560,0
20230615,132000,143869970,5560,5560,5560,5560,0
20230615,131900,143869970,5560,5560,5560,5560,10
20230615,131800,143814370,5570,5570,5570,5570,0
20230615,131700,143814370,5570,5550,5570,5550,149
20230615,131600,142987320,5550,5550,5550,5550,0
20230615,131500,142987320,5550,5550,5550,5550,0
20230615,131400,142987320,5550,5540,5550,5540,91
20230615,131300,142482280,5550,5550,5550,5550,0
20230615,131200,142482280,5550,5550,5550,5550,113
20230615,131100,141855130,5570,5570,5570,5570,0
20230615,131000,141855130,5570,5570,5570,5570,10
20230615,130900,141799430,5560,5560,5560,5560,500
20230615,130800,139019430,5570,5570,5570,5570,0
20230615,130700,139019430,5570,5570,5570,5570,0
20230615,130600,139019430,5570,5570,5570,5570,0
20230615,130500,139019430,5570,5570,5570,5570,0
20230615,130400,139019430,5570,5570,5570,5570,0
20230615,130300,139019430,5570,5570,5570,5570,0
20230615,130200,139019430,5570,5570,5570,5570,0
20230615,130100,139019430,5570,5570,5570,5570,0
20230615,130000,139019430,5570,5570,5570,5570,2
20230615,125900,139008290,5570,5570,5570,5570,0
20230615,125800,139008290,5570,5570,5570,5570,0
20230615,125700,139008290,5570,5570,5570,5570,1
20230615,125600,139002720,5570,5570,5570,5570,0
20230615,125500,139002720,5570,5570,5570,5570,0
20230615,125400,139002720,5570,5570,5570,5570,0
20230615,125300,139002720,5570,5570,5570,5570,31
20230615,125200,138830050,5570,5570,5570,5570,0
20230615,125100,138830050,5570,5570,5570,5570,0
20230615,125000,138830050,5570,5570,5570,5570,0
20230615,124900,138830050,5570,5570,5570,5570,0
20230615,124800,138830050,5570,5570,5570,5570,0
20230615,124700,138830050,5570,5570,5570,5570,0
20230615,124600,138830050,5570,5570,5570,5570,0
20230615,124500,138830050,5570,5570,5570,5570,10
20230615,124400,138774350,5570,5570,5570,5570,0
20230615,124300,138774350,5570,5570,5570,5570,0
20230615,124200,138774350,5570,5570,5570,5570,0
20230615,124100,138774350,5570,5570,5570,5570,0
20230615,124000,138774350,5570,5570,5570,5570,0
20230615,123900,138774350,5570,5570,5570,5570,0
20230615,123800,138774350,5570,5570,5570,5570,0
20230615,123700,138774350,5570,5570,5570,5570,0
20230615,123600,138774350,5570,5570,5570,5570,0
20230615,123500,138774350,5570,5570,5570,5570,0
20230615,123400,138774350,5570,5570,5570,5570,0
20230615,123300,138774350,5570,5570,5570,5570,0
20230615,123200,138774350,5570,5570,5570,5570,0
20230615,123100,138774350,5570,5570,5570,5570,0
20230615,123000,138774350,5570,5570,5570,5570,0
20230615,122900,138774350,5570,5570,5570,5570,0
20230615,122800,138774350,5570,5570,5570,5570,0
20230615,122700,138774350,5570,5570,5570,5570,0
20230615,122600,138774350,5570,5570,5570,5570,0
20230615,122500,138774350,5570,5570,5570,5570,0
20230615,122400,138774350,5570,5570,5570,5570,0
20230615,122300,138774350,5570,5570,5570,5570,354
20230615,122200,136802570,5570,5570,5570,5570,0
20230615,122100,136802570,5570,5570,5570,5570,505
20230615,122000,133989720,5590,5590,5590,5590,0
20230615,121900,133989720,5590,5590,5590,5590,10
20230615,121800,133933820,5590,5590,5590,5590,0
20230615,121700,133933820,5590,5590,5590,5590,0
20230615,121600,133933820,5590,5590,5590,5590,0
20230615,121500,133933820,5590,5590,5590,5590,0
20230615,121400,133933820,5590,5590,5590,5590,0
20230615,121300,133933820,5590,5590,5590,5590,0
20230615,121200,133933820,5590,5590,5590,5590,0
20230615,121100,133933820,5590,5590,5590,5590,12
20230615,121000,133866740,5570,5570,5570,5570,0
20230615,120900,133866740,5570,5570,5570,5570,0
20230615,120800,133866740,5570,5570,5570,5570,0
20230615,120700,133866740,5570,5570,5570,5570,57
20230615,120600,133549250,5560,5560,5560,5560,1
20230615,120500,133543690,5570,5570,5570,5570,0
20230615,120400,133543690,5570,5570,5570,5570,0
20230615,120300,133543690,5570,5570,5570,5570,0
20230615,120200,133543690,5570,5570,5570,5570,0
20230615,120100,133543690,5570,5570,5570,5570,0
20230615,120000,133543690,5570,5570,5570,5570,0
20230615,115900,133543690,5570,5570,5570,5570,0
20230615,115800,133543690,5570,5570,5570,5570,0
20230615,115700,133543690,5570,5570,5570,5570,0
20230615,115600,133543690,5570,5570,5570,5570,0
20230615,115500,133543690,5570,5570,5570,5570,0
20230615,115400,133543690,5570,5570,5570,5570,6
20230615,115300,133510270,5560,5550,5590,5550,421
20230615,115200,131172060,5550,5550,5550,5550,0
20230615,115100,131172060,5550,5540,5550,5540,22
20230615,115000,131049970,5540,5540,5540,5540,170
20230615,114900,130108170,5540,5540,5540,5540,0
20230615,114800,130108170,5540,5540,5540,5540,0
20230615,114700,130108170,5540,5540,5540,5540,0
20230615,114600,130108170,5540,5540,5540,5540,0
20230615,114500,130108170,5540,5540,5540,5540,200
20230615,114400,129000170,5530,5530,5530,5530,0
20230615,114300,129000170,5530,5530,5530,5530,0
20230615,114200,129000170,5530,5530,5530,5530,0
20230615,114100,129000170,5530,5530,5530,5530,0
20230615,114000,129000170,5530,5530,5530,5530,0
20230615,113900,129000170,5530,5530,5530,5530,127
20230615,113800,128297860,5530,5530,5530,5530,0
20230615,113700,128297860,5530,5530,5530,5530,897
20230615,113600,123337450,5540,5540,5540,5540,0
20230615,113500,123337450,5540,5540,5540,5540,1
20230615,113400,123331910,5570,5570,5570,5570,0
20230615,113300,123331910,5570,5560,5570,5560,2
20230615,113200,123320780,5550,5550,5550,5550,5
20230615,113100,123293030,5550,5550,5550,5550,5
20230615,113000,123265280,5550,5550,5550,5550,1
20230615,112900,123259730,5540,5540,5540,5540,0
20230615,112800,123259730,5540,5540,5540,5540,570
20230615,112700,120101930,5560,5560,5560,5560,0
20230615,112600,120101930,5560,5560,5560,5560,34
20230615,112500,119912890,5560,5560,5560,5560,0
20230615,112400,119912890,5560,5560,5560,5560,0
20230615,112300,119912890,5560,5560,5560,5560,0
20230615,112200,119912890,5560,5560,5560,5560,0
20230615,112100,119912890,5560,5560,5560,5560,0
20230615,112000,119912890,5560,5540,5560,5540,7
20230615,111900,119873990,5550,5560,5560,5550,357
20230615,111800,117889160,5570,5550,5600,5520,6837
20230615,111700,80062470,5560,5560,5560,5560,0
20230615,111600,80062470,5560,5560,5560,5560,0
20230615,111500,80062470,5560,5560,5560,5560,0
20230615,111400,80062470,5560,5560,5560,5560,0
20230615,111300,80062470,5560,5560,5560,5560,0
20230615,111200,80062470,5560,5560,5560,5560,0
20230615,111100,80062470,5560,5560,5560,5560,0
20230615,111000,80062470,5560,5560,5560,5560,62
20230615,110900,79717750,5560,5560,5560,5560,0
20230615,110800,79717750,5560,5560,5560,5560,0
20230615,110700,79717750,5560,5550,5560,5550,42
20230615,110600,79484250,5550,5550,5550,5550,2
20230615,110500,79473150,5560,5550,5560,5550,54
20230615,110400,79173270,5560,5560,5560,5560,0
20230615,110300,79173270,5560,5550,5560,5550,21
20230615,110200,79056540,5560,5560,5560,5560,94
20230615,110100,78533900,5560,5560,5560,5560,5
20230615,110000,78506100,5560,5570,5570,5560,40
20230615,105900,78283690,5560,5560,5560,5560,0
20230615,105800,78283690,5560,5560,5560,5560,31
20230615,105700,78111330,5560,5560,5560,5560,0
20230615,105600,78111330,5560,5560,5560,5560,20
20230615,105500,78000130,5560,5560,5560,5560,0
20230615,105400,78000130,5560,5560,5560,5560,594
20230615,105300,74697490,5560,5560,5560,5560,0
20230615,105200,74697490,5560,5560,5560,5560,0
20230615,105100,74697490,5560,5560,5560,5560,0
20230615,105000,74697490,5560,5560,5560,5560,0
20230615,104900,74697490,5560,5570,5570,5560,289
20230615,104800,73089600,5580,5580,5580,5580,0
20230615,104700,73089600,5580,5580,5580,5580,0
20230615,104600,73089600,5580,5580,5580,5580,0
20230615,104500,73089600,5580,5580,5580,5580,199
20230615,104400,71979180,5600,5600,5600,5600,0
20230615,104300,71979180,5600,5600,5600,5600,0
20230615,104200,71979180,5600,5580,5600,5580,17
20230615,104100,71884230,5570,5570,5570,5570,0
20230615,104000,71884230,5570,5570,5570,5570,0
20230615,103900,71884230,5570,5570,5570,5570,1
20230615,103800,71878660,5580,5580,5580,5580,0
20230615,103700,71878660,5580,5580,5580,5580,0
20230615,103600,71878660,5580,5580,5580,5580,0
20230615,103500,71878660,5580,5580,5580,5580,0
20230615,103400,71878660,5580,5580,5580,5580,0
20230615,103300,71878660,5580,5580,5580,5580,7
20230615,103200,71839600,5560,5560,5560,5560,0
20230615,103100,71839600,5560,5560,5560,5560,0
20230615,103000,71839600,5560,5560,5560,5560,0
20230615,102900,71839600,5560,5560,5560,5560,203
20230615,102800,70710920,5570,5570,5570,5570,0
20230615,102700,70710920,5570,5570,5570,5570,0
20230615,102600,70710920,5570,5570,5570,5570,1
20230615,102500,70705350,5590,5590,5590,5590,0
20230615,102400,70705350,5590,5590,5590,5590,2
20230615,102300,70694170,5590,5590,5590,5590,4
20230615,102200,70671810,5570,5570,5570,5570,0
20230615,102100,70671810,5570,5570,5570,5570,5
20230615,102000,70643960,5570,5570,5570,5570,0
20230615,101900,70643960,5570,5570,5570,5570,0
20230615,101800,70643960,5570,5570,5570,5570,0
20230615,101700,70643960,5570,5570,5570,5570,38
20230615,101600,70432300,5590,5590,5590,5590,0
20230615,101500,70432300,5590,5590,5590,5590,1
20230615,101400,70426710,5600,5600,5600,5600,0
20230615,101300,70426710,5600,5600,5600,5600,0
20230615,101200,70426710,5600,5600,5600,5600,0
20230615,101100,70426710,5600,5600,5600,5600,0
20230615,101000,70426710,5600,5600,5600,5600,0
20230615,100900,70426710,5600,5600,5600,5600,0
20230615,100800,70426710,5600,5600,5600,5600,0
20230615,100700,70426710,5600,5600,5600,5600,0
20230615,100600,70426710,5600,5600,5600,5600,0
20230615,100500,70426710,5600,5600,5600,5600,0
20230615,100400,70426710,5600,5600,5600,5600,0
20230615,100300,70426710,5600,5600,5600,5600,0
20230615,100200,70426710,5600,5600,5600,5600,0
20230615,100100,70426710,5600,5600,5600,5600,0
20230615,100000,70426710,5600,5600,5600,5600,0
20230615,095900,70426710,5600,5600,5600,5600,0
20230615,095800,70426710,5600,5600,5600,5600,0
20230615,095700,70426710,5600,5600,5600,5600,200
20230615,095600,69306710,5570,5570,5570,5570,0
20230615,095500,69306710,5570,5570,5570,5570,0
20230615,095400,69306710,5570,5570,5570,5570,0
20230615,095300,69306710,5570,5570,5570,5570,2
20230615,095200,69295570,5570,5570,5570,5570,0
20230615,095100,69295570,5570,5570,5570,5570,0
20230615,095000,69295570,5570,5570,5570,5570,368
20230615,094900,67245810,5560,5560,5560,5560,0
20230615,094800,67245810,5560,5560,5560,5560,0
20230615,094700,67245810,5560,5580,5580,5560,2250
20230615,094600,54719370,5600,5600,5600,5600,0
20230615,094500,54719370,5600,5600,5600,5600,0
20230615,094400,54719370,5600,5600,5600,5600,0
20230615,094300,54719370,5600,5600,5600,5600,0
20230615,094200,54719370,5600,5600,5600,5600,0
20230615,094100,54719370,5600,5600,5600,5600,0
20230615,094000,54719370,5600,5600,5600,5600,154
20230615,093900,53856970,5600,5600,5600,5600,0
20230615,093800,53856970,5600,5600,5600,5600,0
20230615,093700,53856970,5600,5600,5600,5600,0
20230615,093600,53856970,5600,5600,5600,5600,0
20230615,093500,53856970,5600,5600,5600,5600,1
20230615,093400,53851370,5600,5600,5600,5600,1
20230615,093300,53845770,5600,5600,5600,5600,0
20230615,093200,53845770,5600,5600,5600,5600,0
20230615,093100,53845770,5600,5600,5600,5600,0
20230615,093000,53845770,5600,5600,5600,5600,20
20230615,092900,53733770,5580,5580,5580,5580,0
20230615,092800,53733770,5580,5580,5580,5580,0
20230615,092700,53733770,5580,5580,5580,5580,10
20230615,092600,53677970,5580,5580,5580,5580,0
20230615,092500,53677970,5580,5580,5580,5580,0
20230615,092400,53677970,5580,5580,5580,5580,0
20230615,092300,53677970,5580,5580,5580,5580,0
20230615,092200,53677970,5580,5580,5580,5580,0
20230615,092100,53677970,5580,5580,5580,5580,0
20230615,092000,53677970,5580,5580,5580,5580,10
20230615,091900,53622170,5560,5590,5590,5560,451
20230615,091800,51111570,5580,5560,5580,5560,3
20230615,091700,51094860,5560,5570,5600,5560,1194
20230615,091600,44450780,5610,5610,5610,5610,0
20230615,091500,44450780,5610,5610,5610,5610,1
20230615,091400,44445170,5580,5580,5580,5580,0
20230615,091300,44445170,5580,5580,5580,5580,0
20230615,091200,44445170,5580,5580,5580,5580,1
20230615,091100,44439590,5580,5580,5580,5580,0
20230615,091000,44439590,5580,5580,5580,5580,459
20230615,090900,41878370,5580,5580,5580,5580,3
20230615,090800,41861630,5560,5600,5600,5560,1000
20230615,090700,36291430,5600,5600,5600,5600,11
20230615,090600,36229830,5600,5600,5600,5600,1
20230615,090500,36224230,5590,5590,5590,5590,10
20230615,090400,36168330,5560,5600,5600,5560,6000
20230615,090300,2785800,5630,5630,5630,5630,0
20230615,090200,2785800,5630,5630,5630,5630,2
20230615,090100,2774540,5600,5600,5600,5600,0
20230615,090000,2774540,5600,5650,5650,5600,495