KissMeData/044340/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,200300,887513810,11760,11760,11760,11760,850
20230607,200200,887513810,11760,11760,11760,11760,0
20230607,200100,887513810,11760,11760,11760,11760,0
20230607,200000,887513810,11760,11760,11760,11760,0
20230607,195900,887513810,11760,11760,11760,11760,0
20230607,195800,887513810,11760,11760,11760,11760,0
20230607,195700,887513810,11760,11760,11760,11760,0
20230607,195600,887513810,11760,11760,11760,11760,0
20230607,195500,887513810,11760,11760,11760,11760,0
20230607,195400,887513810,11760,11760,11760,11760,0
20230607,195300,887513810,11760,11760,11760,11760,0
20230607,195200,887513810,11760,11760,11760,11760,0
20230607,195100,887513810,11760,11760,11760,11760,0
20230607,195000,887513810,11760,11760,11760,11760,0
20230607,194900,887513810,11760,11760,11760,11760,0
20230607,194800,887513810,11760,11760,11760,11760,0
20230607,194700,887513810,11760,11760,11760,11760,0
20230607,194600,887513810,11760,11760,11760,11760,0
20230607,194500,887513810,11760,11760,11760,11760,0
20230607,194400,887513810,11760,11760,11760,11760,0
20230607,194300,887513810,11760,11760,11760,11760,0
20230607,194200,887513810,11760,11760,11760,11760,0
20230607,194100,887513810,11760,11760,11760,11760,0
20230607,194000,887513810,11760,11760,11760,11760,0
20230607,193900,887513810,11760,11760,11760,11760,0
20230607,193800,887513810,11760,11760,11760,11760,0
20230607,193700,887513810,11760,11760,11760,11760,0
20230607,193600,887513810,11760,11760,11760,11760,0
20230607,193500,887513810,11760,11760,11760,11760,0
20230607,193400,887513810,11760,11760,11760,11760,0
20230607,193300,887513810,11760,11760,11760,11760,850
20230607,193200,887513810,11760,11760,11760,11760,0
20230607,193100,887513810,11760,11760,11760,11760,0
20230607,193000,887513810,11760,11760,11760,11760,0
20230607,192900,887513810,11760,11760,11760,11760,0
20230607,192800,887513810,11760,11760,11760,11760,0
20230607,192700,887513810,11760,11760,11760,11760,0
20230607,192600,887513810,11760,11760,11760,11760,0
20230607,192500,887513810,11760,11760,11760,11760,0
20230607,192400,887513810,11760,11760,11760,11760,0
20230607,192300,887513810,11760,11760,11760,11760,0
20230607,192200,887513810,11760,11760,11760,11760,0
20230607,192100,887513810,11760,11760,11760,11760,0
20230607,192000,887513810,11760,11760,11760,11760,0
20230607,191900,887513810,11760,11760,11760,11760,0
20230607,191800,887513810,11760,11760,11760,11760,0
20230607,191700,887513810,11760,11760,11760,11760,0
20230607,191600,887513810,11760,11760,11760,11760,0
20230607,191500,887513810,11760,11760,11760,11760,0
20230607,191400,887513810,11760,11760,11760,11760,0
20230607,191300,887513810,11760,11760,11760,11760,0
20230607,191200,887513810,11760,11760,11760,11760,0
20230607,191100,887513810,11760,11760,11760,11760,0
20230607,191000,887513810,11760,11760,11760,11760,0
20230607,190900,887513810,11760,11760,11760,11760,0
20230607,190800,887513810,11760,11760,11760,11760,0
20230607,190700,887513810,11760,11760,11760,11760,0
20230607,190600,887513810,11760,11760,11760,11760,0
20230607,190500,887513810,11760,11760,11760,11760,0
20230607,190400,887513810,11760,11760,11760,11760,0
20230607,190300,887513810,11760,11760,11760,11760,850
20230607,190200,887513810,11760,11760,11760,11760,0
20230607,190100,887513810,11760,11760,11760,11760,0
20230607,190000,887513810,11760,11760,11760,11760,0
20230607,185900,887513810,11760,11760,11760,11760,0
20230607,185800,887513810,11760,11760,11760,11760,0
20230607,185700,887513810,11760,11760,11760,11760,0
20230607,185600,887513810,11760,11760,11760,11760,0
20230607,185500,887513810,11760,11760,11760,11760,0
20230607,185400,887513810,11760,11760,11760,11760,0
20230607,185300,887513810,11760,11760,11760,11760,0
20230607,185200,887513810,11760,11760,11760,11760,0
20230607,185100,887513810,11760,11760,11760,11760,0
20230607,185000,887513810,11760,11760,11760,11760,0
20230607,184900,887513810,11760,11760,11760,11760,0
20230607,184800,887513810,11760,11760,11760,11760,0
20230607,184700,887513810,11760,11760,11760,11760,0
20230607,184600,887513810,11760,11760,11760,11760,0
20230607,184500,887513810,11760,11760,11760,11760,0
20230607,184400,887513810,11760,11760,11760,11760,0
20230607,184300,887513810,11760,11760,11760,11760,0
20230607,184200,887513810,11760,11760,11760,11760,0
20230607,184100,887513810,11760,11760,11760,11760,0
20230607,184000,887513810,11760,11760,11760,11760,0
20230607,183900,887513810,11760,11760,11760,11760,0
20230607,183800,887513810,11760,11760,11760,11760,0
20230607,183700,887513810,11760,11760,11760,11760,0
20230607,183600,887513810,11760,11760,11760,11760,0
20230607,183500,887513810,11760,11760,11760,11760,0
20230607,183400,887513810,11760,11760,11760,11760,0
20230607,183300,887513810,11760,11760,11760,11760,850
20230607,183200,887513810,11760,11760,11760,11760,0
20230607,183100,887513810,11760,11760,11760,11760,0
20230607,183000,887513810,11760,11760,11760,11760,0
20230607,182900,887513810,11760,11760,11760,11760,0
20230607,182800,887513810,11760,11760,11760,11760,0
20230607,182700,887513810,11760,11760,11760,11760,0
20230607,182600,887513810,11760,11760,11760,11760,0
20230607,182500,887513810,11760,11760,11760,11760,0
20230607,182400,887513810,11760,11760,11760,11760,0
20230607,182300,887513810,11760,11760,11760,11760,0
20230607,182200,887513810,11760,11760,11760,11760,0
20230607,182100,887513810,11760,11760,11760,11760,0
20230607,182000,887513810,11760,11760,11760,11760,0
20230607,181900,887513810,11760,11760,11760,11760,0
20230607,181800,887513810,11760,11760,11760,11760,0
20230607,181700,887513810,11760,11760,11760,11760,0
20230607,181600,887513810,11760,11760,11760,11760,0
20230607,181500,887513810,11760,11760,11760,11760,0
20230607,181400,887513810,11760,11760,11760,11760,0
20230607,181300,887513810,11760,11760,11760,11760,0
20230607,181200,887513810,11760,11760,11760,11760,0
20230607,181100,887513810,11760,11760,11760,11760,0
20230607,181000,887513810,11760,11760,11760,11760,0
20230607,180900,887513810,11760,11760,11760,11760,0
20230607,180800,887513810,11760,11760,11760,11760,0
20230607,180700,887513810,11760,11760,11760,11760,0
20230607,180600,887513810,11760,11760,11760,11760,0
20230607,180500,887513810,11760,11760,11760,11760,0
20230607,180400,887513810,11760,11760,11760,11760,0
20230607,180300,887513810,11760,11760,11760,11760,850
20230607,180200,887513810,11760,11760,11760,11760,0
20230607,180100,887513810,11760,11760,11760,11760,0
20230607,180000,887513810,11760,11760,11760,11760,0
20230607,175900,887513810,11760,11760,11760,11760,0
20230607,175800,887513810,11760,11760,11760,11760,0
20230607,175700,887513810,11760,11760,11760,11760,0
20230607,175600,887513810,11760,11760,11760,11760,0
20230607,175500,887513810,11760,11760,11760,11760,0
20230607,175400,887513810,11760,11760,11760,11760,0
20230607,175300,887513810,11760,11760,11760,11760,0
20230607,175200,887513810,11760,11760,11760,11760,0
20230607,175100,887513810,11760,11760,11760,11760,0
20230607,175000,887513810,11760,11760,11760,11760,0
20230607,174900,887513810,11760,11760,11760,11760,0
20230607,174800,887513810,11760,11760,11760,11760,0
20230607,174700,887513810,11760,11760,11760,11760,0
20230607,174600,887513810,11760,11760,11760,11760,0
20230607,174500,887513810,11760,11760,11760,11760,0
20230607,174400,887513810,11760,11760,11760,11760,0
20230607,174300,887513810,11760,11760,11760,11760,0
20230607,174200,887513810,11760,11760,11760,11760,0
20230607,174100,887513810,11760,11760,11760,11760,0
20230607,174000,887513810,11760,11760,11760,11760,0
20230607,173900,887513810,11760,11760,11760,11760,0
20230607,173800,887513810,11760,11760,11760,11760,0
20230607,173700,887513810,11760,11760,11760,11760,0
20230607,173600,887513810,11760,11760,11760,11760,0
20230607,173500,887513810,11760,11760,11760,11760,0
20230607,173400,887513810,11760,11760,11760,11760,0
20230607,173300,887513810,11760,11760,11760,11760,850
20230607,173200,887513810,11760,11760,11760,11760,0
20230607,173100,887513810,11760,11760,11760,11760,0
20230607,173000,887513810,11760,11760,11760,11760,0
20230607,172900,887513810,11760,11760,11760,11760,0
20230607,172800,887513810,11760,11760,11760,11760,0
20230607,172700,887513810,11760,11760,11760,11760,0
20230607,172600,887513810,11760,11760,11760,11760,0
20230607,172500,887513810,11760,11760,11760,11760,0
20230607,172400,887513810,11760,11760,11760,11760,0
20230607,172300,887513810,11760,11760,11760,11760,0
20230607,172200,887513810,11760,11760,11760,11760,0
20230607,172100,887513810,11760,11760,11760,11760,0
20230607,172000,887513810,11760,11760,11760,11760,0
20230607,171900,887513810,11760,11760,11760,11760,0
20230607,171800,887513810,11760,11760,11760,11760,0
20230607,171700,887513810,11760,11760,11760,11760,0
20230607,171600,887513810,11760,11760,11760,11760,0
20230607,171500,887513810,11760,11760,11760,11760,0
20230607,171400,887513810,11760,11760,11760,11760,0
20230607,171300,887513810,11760,11760,11760,11760,0
20230607,171200,887513810,11760,11760,11760,11760,0
20230607,171100,887513810,11760,11760,11760,11760,0
20230607,171000,887513810,11760,11760,11760,11760,0
20230607,170900,887513810,11760,11760,11760,11760,0
20230607,170800,887513810,11760,11760,11760,11760,0
20230607,170700,887513810,11760,11760,11760,11760,0
20230607,170600,887513810,11760,11760,11760,11760,0
20230607,170500,887513810,11760,11760,11760,11760,0
20230607,170400,887513810,11760,11760,11760,11760,0
20230607,170300,887513810,11760,11760,11760,11760,850
20230607,170200,887513810,11760,11760,11760,11760,0
20230607,170100,887513810,11760,11760,11760,11760,0
20230607,170000,887513810,11760,11760,11760,11760,0
20230607,165900,887513810,11760,11760,11760,11760,0
20230607,165800,887513810,11760,11760,11760,11760,0
20230607,165700,887513810,11760,11760,11760,11760,0
20230607,165600,887513810,11760,11760,11760,11760,0
20230607,165500,887513810,11760,11760,11760,11760,0
20230607,165400,887513810,11760,11760,11760,11760,0
20230607,165300,887513810,11760,11760,11760,11760,0
20230607,165200,887513810,11760,11760,11760,11760,0
20230607,165100,887513810,11760,11760,11760,11760,0
20230607,165000,887513810,11760,11760,11760,11760,0
20230607,164900,887513810,11760,11760,11760,11760,0
20230607,164800,887513810,11760,11760,11760,11760,0
20230607,164700,887513810,11760,11760,11760,11760,0
20230607,164600,887513810,11760,11760,11760,11760,0
20230607,164500,887513810,11760,11760,11760,11760,0
20230607,164400,887513810,11760,11760,11760,11760,0
20230607,164300,887513810,11760,11760,11760,11760,0
20230607,164200,887513810,11760,11760,11760,11760,0
20230607,164100,887513810,11760,11760,11760,11760,0
20230607,164000,887513810,11760,11760,11760,11760,0
20230607,163900,887513810,11760,11760,11760,11760,0
20230607,163800,887513810,11760,11760,11760,11760,0
20230607,163700,887513810,11760,11760,11760,11760,0
20230607,163600,887513810,11760,11760,11760,11760,0
20230607,163500,887513810,11760,11760,11760,11760,0
20230607,163400,887513810,11760,11760,11760,11760,0
20230607,163300,887513810,11760,11760,11760,11760,850
20230607,163200,887513810,11760,11760,11760,11760,0
20230607,163100,887513810,11760,11760,11760,11760,0
20230607,163000,887513810,11760,11760,11760,11760,0
20230607,162900,887513810,11760,11760,11760,11760,0
20230607,162800,887513810,11760,11760,11760,11760,0
20230607,162700,887513810,11760,11760,11760,11760,0
20230607,162600,887513810,11760,11760,11760,11760,0
20230607,162500,887513810,11760,11760,11760,11760,0
20230607,162400,887513810,11760,11760,11760,11760,0
20230607,162300,887513810,11760,11760,11760,11760,0
20230607,162200,887513810,11760,11760,11760,11760,0
20230607,162100,887513810,11760,11760,11760,11760,0
20230607,162000,887513810,11760,11760,11760,11760,0
20230607,161900,887513810,11760,11760,11760,11760,0
20230607,161800,887513810,11760,11760,11760,11760,0
20230607,161700,887513810,11760,11760,11760,11760,0
20230607,161600,887513810,11760,11760,11760,11760,0
20230607,161500,887513810,11760,11760,11760,11760,0
20230607,161400,887513810,11760,11760,11760,11760,0
20230607,161300,887513810,11760,11760,11760,11760,0
20230607,161200,887513810,11760,11760,11760,11760,0
20230607,161100,887513810,11760,11760,11760,11760,0
20230607,161000,887513810,11760,11760,11760,11760,0
20230607,160900,887513810,11760,11760,11760,11760,0
20230607,160800,887513810,11760,11760,11760,11760,0
20230607,160700,887513810,11760,11760,11760,11760,0
20230607,160600,887513810,11760,11760,11760,11760,0
20230607,160500,887513810,11760,11760,11760,11760,0
20230607,160400,887513810,11760,11760,11760,11760,0
20230607,160300,887513810,11760,11760,11760,11760,850
20230607,160200,887513810,11760,11760,11760,11760,0
20230607,160100,887513810,11760,11760,11760,11760,0
20230607,160000,887513810,11760,11760,11760,11760,0
20230607,155900,887513810,11760,11760,11760,11760,0
20230607,155800,887513810,11760,11760,11760,11760,0
20230607,155700,887513810,11760,11760,11760,11760,0
20230607,155600,887513810,11760,11760,11760,11760,0
20230607,155500,887513810,11760,11760,11760,11760,0
20230607,155400,887513810,11760,11760,11760,11760,0
20230607,155300,887513810,11760,11760,11760,11760,0
20230607,155200,887513810,11760,11760,11760,11760,0
20230607,155100,887513810,11760,11760,11760,11760,0
20230607,155000,887513810,11760,11760,11760,11760,0
20230607,154900,887513810,11760,11760,11760,11760,0
20230607,154800,887513810,11760,11760,11760,11760,0
20230607,154700,887513810,11760,11760,11760,11760,0
20230607,154600,887513810,11760,11760,11760,11760,0
20230607,154500,887513810,11760,11760,11760,11760,0
20230607,154400,887513810,11760,11760,11760,11760,0
20230607,154300,887513810,11760,11760,11760,11760,0
20230607,154200,887513810,11760,11760,11760,11760,0
20230607,154100,887513810,11760,11760,11760,11760,0
20230607,154000,887513810,11760,11760,11760,11760,0
20230607,153900,887513810,11760,11760,11760,11760,0
20230607,153800,887513810,11760,11760,11760,11760,0
20230607,153700,887513810,11760,11760,11760,11760,0
20230607,153600,887513810,11760,11760,11760,11760,0
20230607,153500,887513810,11760,11760,11760,11760,0
20230607,153400,887513810,11760,11760,11760,11760,0
20230607,153300,887513810,11760,11760,11760,11760,850
20230607,153200,887513810,11760,11760,11760,11760,0
20230607,153100,887513810,11760,11760,11760,11760,0
20230607,153000,887513810,11760,11760,11760,11760,850
20230607,152900,877517810,11720,11720,11720,11720,0
20230607,152800,877517810,11720,11720,11720,11720,0
20230607,152700,877517810,11720,11720,11720,11720,0
20230607,152600,877517810,11720,11720,11720,11720,0
20230607,152500,877517810,11720,11720,11720,11720,0
20230607,152400,877517810,11720,11720,11720,11720,0
20230607,152300,877517810,11720,11720,11720,11720,0
20230607,152200,877517810,11720,11720,11720,11720,0
20230607,152100,877517810,11720,11720,11720,11720,0
20230607,152000,877517810,11720,11720,11720,11720,0
20230607,151900,877517810,11720,11720,11720,11720,148
20230607,151800,875783250,11730,11730,11730,11730,346
20230607,151700,871724670,11730,11730,11730,11730,2
20230607,151600,871701210,11730,11740,11740,11730,1049
20230607,151500,859387890,11740,11750,11750,11740,722
20230607,151400,850904990,11750,11740,11750,11740,174
20230607,151300,848862110,11740,11740,11740,11740,26
20230607,151200,848556870,11750,11740,11750,11740,809
20230607,151100,839054150,11740,11740,11740,11740,29
20230607,151000,838713690,11740,11730,11740,11730,133
20230607,150900,837152450,11740,11740,11740,11740,0
20230607,150800,837152450,11740,11740,11740,11740,2
20230607,150700,837128970,11730,11740,11740,11730,166
20230607,150600,835180150,11740,11740,11750,11740,196
20230607,150500,832879100,11740,11750,11750,11740,47
20230607,150400,832327070,11750,11740,11750,11740,250
20230607,150300,829391560,11750,11750,11750,11740,69
20230607,150200,828580990,11750,11750,11750,11740,99
20230607,150100,827418180,11750,11750,11750,11750,0
20230607,150000,827418180,11750,11740,11750,11740,7
20230607,145900,827335960,11740,11740,11740,11740,91
20230607,145800,826267620,11730,11730,11730,11730,14
20230607,145700,826103400,11740,11740,11740,11740,2
20230607,145600,826079920,11730,11730,11740,11730,117
20230607,145500,824707500,11730,11740,11740,11730,96
20230607,145400,823581410,11740,11740,11740,11740,0
20230607,145300,823581410,11740,11730,11740,11730,75
20230607,145200,822701010,11730,11730,11730,11730,15
20230607,145100,822525060,11720,11720,11720,11720,10
20230607,145000,822407860,11720,11720,11720,11720,18
20230607,144900,822196900,11720,11720,11720,11720,9
20230607,144800,822091420,11720,11720,11720,11720,0
20230607,144700,822091420,11720,11720,11720,11720,20
20230607,144600,821857020,11720,11720,11720,11720,57
20230607,144500,821188980,11740,11730,11740,11730,53
20230607,144400,820567260,11720,11720,11720,11720,0
20230607,144300,820567260,11720,11740,11740,11720,1100
20230607,144200,807672920,11740,11750,11750,11740,30
20230607,144100,807320640,11750,11750,11750,11750,10
20230607,144000,807203140,11760,11760,11760,11760,0
20230607,143900,807203140,11760,11760,11760,11760,1
20230607,143800,807191380,11760,11760,11760,11760,10
20230607,143700,807073780,11760,11750,11760,11740,67
20230607,143600,806287100,11750,11760,11760,11750,34
20230607,143500,805887280,11760,11760,11760,11760,50
20230607,143400,805299280,11760,11750,11760,11750,165
20230607,143300,803359780,11760,11760,11770,11760,105
20230607,143200,802124970,11760,11760,11760,11760,0
20230607,143100,802124970,11760,11760,11760,11760,0
20230607,143000,802124970,11760,11760,11760,11760,0
20230607,142900,802124970,11760,11760,11760,11760,9
20230607,142800,802019130,11760,11760,11760,11760,100
20230607,142700,800843130,11760,11750,11760,11750,668
20230607,142600,792988350,11750,11750,11750,11750,72
20230607,142500,792142350,11760,11760,11760,11760,288
20230607,142400,788755470,11760,11760,11760,11760,2
20230607,142300,788731950,11760,11760,11760,11760,63
20230607,142200,787991070,11760,11770,11770,11760,210
20230607,142100,785520350,11770,11770,11770,11770,6
20230607,142000,785449730,11770,11780,11780,11770,215
20230607,141900,782918470,11790,11790,11790,11790,236
20230607,141800,780136030,11790,11780,11790,11780,19
20230607,141700,779912130,11780,11780,11780,11780,1
20230607,141600,779900350,11780,11780,11790,11780,31
20230607,141500,779535050,11790,11780,11790,11780,20
20230607,141400,779299400,11780,11780,11780,11780,18
20230607,141300,779087360,11780,11780,11790,11780,250
20230607,141200,776142350,11780,11780,11780,11780,2
20230607,141100,776118790,11770,11770,11770,11770,0
20230607,141000,776118790,11770,11770,11770,11770,19
20230607,140900,775895160,11770,11770,11770,11770,50
20230607,140800,775306660,11770,11780,11780,11770,29
20230607,140700,774965240,11780,11780,11780,11780,96
20230607,140600,773834360,11790,11770,11790,11770,256
20230607,140500,770820640,11780,11780,11780,11780,788
20230607,140400,761538000,11780,11770,11780,11770,11
20230607,140300,761408430,11770,11770,11770,11770,0
20230607,140200,761408430,11770,11770,11770,11770,85
20230607,140100,760407980,11770,11770,11770,11770,107
20230607,140000,759148590,11770,11770,11770,11770,352
20230607,135900,755005550,11770,11760,11770,11760,519
20230607,135800,748897540,11760,11730,11760,11730,1932
20230607,135700,726209330,11730,11730,11730,11730,200
20230607,135600,723863330,11730,11740,11740,11730,72
20230607,135500,723018750,11740,11740,11740,11740,0
20230607,135400,723018750,11740,11740,11740,11740,0
20230607,135300,723018750,11740,11740,11740,11740,208
20230607,135200,720576830,11750,11750,11750,11750,50
20230607,135100,719989330,11750,11750,11750,11740,351
20230607,135000,715866580,11750,11750,11750,11750,4
20230607,134900,715819580,11740,11750,11750,11740,8
20230607,134800,715725600,11750,11750,11750,11750,307
20230607,134700,712118350,11750,11760,11760,11750,54
20230607,134600,711483830,11770,11770,11770,11770,202
20230607,134500,709106290,11750,11760,11770,11750,88
20230607,134400,708071280,11770,11770,11770,11770,0
20230607,134300,708071280,11770,11770,11770,11770,1
20230607,134200,708059510,11770,11770,11770,11770,272
20230607,134100,704858070,11770,11770,11770,11770,53
20230607,134000,704234260,11770,11780,11780,11770,186
20230607,133900,702044850,11770,11770,11770,11770,771
20230607,133800,692970180,11770,11780,11780,11770,110
20230607,133700,691675170,11780,11770,11780,11770,211
20230607,133600,689191600,11770,11770,11770,11770,4
20230607,133500,689144520,11760,11750,11760,11750,206
20230607,133400,686722800,11750,11740,11750,11740,73
20230607,133300,685865070,11750,11730,11750,11730,733
20230607,133200,677266880,11730,11740,11740,11730,101
20230607,133100,676081820,11740,11750,11750,11740,11
20230607,133000,675952580,11760,11760,11760,11760,291
20230607,132900,672530420,11720,11750,11770,11720,4461
20230607,132800,620110490,11750,11720,11750,11720,4381
20230607,132700,568704460,11720,11710,11720,11710,24
20230607,132600,568423190,11720,11720,11720,11720,1174
20230607,132500,554663910,11710,11710,11710,11710,10
20230607,132400,554546810,11710,11710,11710,11710,46
20230607,132300,554008150,11710,11710,11710,11710,14
20230607,132200,553844210,11720,11720,11720,11720,0
20230607,132100,553844210,11720,11720,11720,11720,0
20230607,132000,553844210,11720,11710,11720,11710,31
20230607,131900,553481080,11710,11700,11710,11700,280
20230607,131800,550202700,11710,11680,11710,11680,5
20230607,131700,550144270,11710,11710,11710,11710,60
20230607,131600,549441670,11710,11710,11710,11710,0
20230607,131500,549441670,11710,11720,11720,11710,4
20230607,131400,549394820,11720,11690,11720,11670,2489
20230607,131300,520256780,11670,11680,11680,11670,78
20230607,131200,519346390,11690,11690,11690,11690,12
20230607,131100,519206110,11700,11700,11700,11700,17
20230607,131000,519007210,11700,11700,11700,11700,1
20230607,130900,518995510,11700,11700,11700,11700,42
20230607,130800,518504110,11700,11690,11700,11690,1335
20230607,130700,502890800,11680,11670,11680,11650,352
20230607,130600,498780000,11650,11660,11660,11650,300
20230607,130500,495283000,11680,11680,11680,11680,0
20230607,130400,495283000,11680,11680,11680,11680,0
20230607,130300,495283000,11680,11680,11680,11680,1183
20230607,130200,481465560,11690,11640,11690,11640,1833
20230607,130100,460081260,11640,11640,11640,11640,87
20230607,130000,459068580,11640,11640,11640,11630,89
20230607,125900,458033390,11630,11630,11630,11630,80
20230607,125800,457102990,11630,11630,11630,11630,0
20230607,125700,457102990,11630,11630,11630,11630,2
20230607,125600,457079730,11650,11650,11650,11650,1
20230607,125500,457068080,11630,11630,11630,11630,0
20230607,125400,457068080,11630,11630,11630,11630,0
20230607,125300,457068080,11630,11630,11630,11630,0
20230607,125200,457068080,11630,11650,11650,11630,29
20230607,125100,456730450,11650,11650,11650,11650,200
20230607,125000,454400450,11650,11650,11650,11650,0
20230607,124900,454400450,11650,11650,11650,11650,42
20230607,124800,453911150,11660,11660,11660,11660,1
20230607,124700,453899490,11630,11630,11630,11630,2
20230607,124600,453876230,11650,11650,11650,11650,0
20230607,124500,453876230,11650,11650,11650,11650,0
20230607,124400,453876230,11650,11650,11650,11650,270
20230607,124300,450730730,11650,11650,11650,11650,0
20230607,124200,450730730,11650,11620,11650,11610,236
20230607,124100,447989580,11610,11620,11620,11610,60
20230607,124000,447292880,11620,11620,11620,11620,0
20230607,123900,447292880,11620,11620,11620,11620,35
20230607,123800,446886180,11620,11620,11620,11620,16
20230607,123700,446700260,11620,11620,11620,11620,1
20230607,123600,446688640,11620,11620,11620,11620,6
20230607,123500,446618920,11620,11620,11620,11620,44
20230607,123400,446107640,11620,11610,11620,11610,131
20230607,123300,444586520,11610,11610,11610,11610,25
20230607,123200,444296270,11610,11610,11610,11610,1
20230607,123100,444284660,11620,11620,11620,11620,5
20230607,123000,444226560,11620,11630,11630,11620,229
20230607,122900,441564170,11630,11650,11650,11630,429
20230607,122800,436566520,11660,11660,11660,11660,176
20230607,122700,434514360,11660,11660,11660,11660,31
20230607,122600,434152900,11660,11670,11670,11660,133
20230607,122500,432600800,11670,11680,11680,11670,470
20230607,122400,427115590,11680,11680,11680,11680,11
20230607,122300,426987110,11690,11690,11690,11690,1
20230607,122200,426975420,11700,11680,11700,11680,175
20230607,122100,424929360,11670,11670,11670,11670,121
20230607,122000,423517290,11670,11650,11670,11650,557
20230607,121900,417024350,11650,11650,11650,11650,177
20230607,121800,414962300,11650,11640,11650,11640,5
20230607,121700,414904090,11630,11630,11630,11630,136
20230607,121600,413322410,11630,11630,11630,11630,8
20230607,121500,413229370,11630,11630,11630,11630,0
20230607,121400,413229370,11630,11630,11640,11620,318
20230607,121300,409528130,11640,11640,11640,11640,0
20230607,121200,409528130,11640,11640,11640,11640,51
20230607,121100,408934490,11640,11640,11640,11640,64
20230607,121000,408189530,11640,11650,11650,11640,16
20230607,120900,408003140,11640,11650,11650,11640,113
20230607,120800,406687790,11650,11650,11650,11640,223
20230607,120700,404091740,11650,11650,11650,11650,0
20230607,120600,404091740,11650,11650,11650,11650,28
20230607,120500,403765540,11700,11700,11700,11700,4
20230607,120400,403718740,11710,11690,11710,11640,714
20230607,120300,395368710,11680,11680,11680,11670,138
20230607,120200,393757000,11680,11640,11690,11640,886
20230607,120100,383425070,11620,11640,11640,11620,75
20230607,120000,382552470,11640,11680,11690,11640,264
20230607,115900,379473270,11680,11600,11690,11600,2913
20230607,115800,345577110,11620,11590,11620,11590,827
20230607,115700,335986230,11590,11580,11590,11580,144
20230607,115600,334317360,11580,11560,11580,11560,230
20230607,115500,331654670,11550,11550,11550,11550,0
20230607,115400,331654670,11550,11550,11550,11550,70
20230607,115300,330846170,11550,11550,11550,11550,223
20230607,115200,328270520,11550,11550,11550,11550,0
20230607,115100,328270520,11550,11550,11550,11550,0
20230607,115000,328270520,11550,11550,11550,11550,0
20230607,114900,328270520,11550,11550,11550,11550,0
20230607,114800,328270520,11550,11550,11550,11550,0
20230607,114700,328270520,11550,11560,11560,11550,200
20230607,114600,325960430,11550,11550,11550,11550,0
20230607,114500,325960430,11550,11550,11550,11550,0
20230607,114400,325960430,11550,11550,11550,11550,0
20230607,114300,325960430,11550,11550,11550,11550,320
20230607,114200,322264430,11550,11550,11550,11550,1
20230607,114100,322252880,11550,11560,11560,11550,183
20230607,114000,320139170,11560,11560,11560,11560,50
20230607,113900,319561170,11560,11560,11560,11560,10
20230607,113800,319445570,11560,11560,11560,11560,0
20230607,113700,319445570,11560,11560,11560,11560,0
20230607,113600,319445570,11560,11550,11560,11550,12
20230607,113500,319306950,11550,11550,11550,11550,0
20230607,113400,319306950,11550,11550,11550,11550,0
20230607,113300,319306950,11550,11550,11550,11550,0
20230607,113200,319306950,11550,11550,11550,11550,0
20230607,113100,319306950,11550,11550,11550,11550,18
20230607,113000,319099050,11550,11550,11550,11550,32
20230607,112900,318729450,11550,11550,11550,11550,29
20230607,112800,318394500,11540,11540,11540,11540,19
20230607,112700,318175240,11540,11550,11550,11540,101
20230607,112600,317008700,11550,11540,11550,11540,3
20230607,112500,316974070,11550,11550,11550,11550,4
20230607,112400,316927870,11550,11550,11550,11540,159
20230607,112300,315092070,11540,11530,11540,11530,128
20230607,112200,313615880,11530,11530,11530,11530,186
20230607,112100,311471300,11520,11520,11520,11520,10
20230607,112000,311356100,11530,11530,11530,11530,741
20230607,111900,302812370,11530,11540,11540,11530,134
20230607,111800,301266900,11550,11550,11550,11550,1
20230607,111700,301255350,11550,11570,11570,11550,1161
20230607,111600,287837170,11580,11580,11580,11580,102
20230607,111500,286656010,11590,11590,11590,11590,1
20230607,111400,286644420,11580,11580,11580,11570,908
20230607,111300,276131980,11570,11580,11580,11570,20
20230607,111200,275900500,11570,11570,11570,11570,51
20230607,111100,275310430,11580,11580,11580,11580,33
20230607,111000,274928290,11570,11570,11590,11570,95
20230607,110900,273828840,11570,11570,11570,11570,1
20230607,110800,273817270,11570,11570,11570,11570,10
20230607,110700,273701570,11570,11570,11570,11570,100
20230607,110600,272544570,11570,11570,11570,11570,765
20230607,110500,263693520,11570,11570,11580,11570,139
20230607,110400,262084790,11580,11580,11580,11580,230
20230607,110300,259421390,11580,11580,11580,11580,51
20230607,110200,258830810,11580,11580,11580,11570,1319
20230607,110100,243557920,11580,11590,11590,11580,310
20230607,110000,239966500,11600,11600,11600,11580,357
20230607,105900,235826690,11580,11580,11590,11580,243
20230607,105800,233011320,11580,11560,11590,11560,662
20230607,105700,225348170,11570,11560,11570,11560,134
20230607,105600,223798970,11550,11540,11550,11540,23
20230607,105500,223533520,11530,11560,11560,11530,40
20230607,105400,223072290,11540,11540,11570,11540,680
20230607,105300,215222500,11540,11530,11540,11520,639
20230607,105200,207856580,11530,11530,11550,11530,149
20230607,105100,206137060,11530,11510,11530,11510,409
20230607,105000,201424830,11520,11500,11520,11500,450
20230607,104900,196245230,11500,11470,11510,11470,1544
20230607,104800,178501650,11470,11430,11470,11430,2733
20230607,104700,147214800,11420,11420,11420,11420,0
20230607,104600,147214800,11420,11420,11420,11420,0
20230607,104500,147214800,11420,11420,11420,11420,100
20230607,104400,146072800,11410,11410,11410,11410,32
20230607,104300,145707680,11420,11420,11420,11420,0
20230607,104200,145707680,11420,11420,11420,11420,5
20230607,104100,145650580,11420,11420,11420,11420,0
20230607,104000,145650580,11420,11420,11430,11420,120
20230607,103900,144280100,11430,11430,11430,11430,87
20230607,103800,143285690,11430,11420,11430,11420,2
20230607,103700,143262840,11420,11400,11420,11400,241
20230607,103600,140513180,11400,11400,11400,11400,14
20230607,103500,140353580,11400,11400,11400,11400,5
20230607,103400,140296580,11410,11410,11410,11410,0
20230607,103300,140296580,11410,11410,11410,11410,0
20230607,103200,140296580,11410,11410,11410,11410,19
20230607,103100,140079790,11400,11400,11400,11400,0
20230607,103000,140079790,11400,11400,11400,11400,12
20230607,102900,139942990,11410,11410,11410,11410,1
20230607,102800,139931580,11400,11400,11400,11400,40
20230607,102700,139475580,11390,11390,11390,11390,30
20230607,102600,139133880,11400,11400,11400,11400,150
20230607,102500,137423880,11400,11400,11400,11400,10
20230607,102400,137309880,11400,11400,11400,11400,1
20230607,102300,137298480,11400,11390,11400,11390,3
20230607,102200,137264300,11400,11400,11400,11400,0
20230607,102100,137264300,11400,11400,11400,11400,1
20230607,102000,137252900,11400,11400,11400,11400,0
20230607,101900,137252900,11400,11400,11400,11400,11
20230607,101800,137127500,11400,11400,11400,11400,0
20230607,101700,137127500,11400,11400,11400,11380,39
20230607,101600,136683300,11400,11420,11420,11400,661
20230607,101500,129142110,11420,11420,11420,11420,6
20230607,101400,129073590,11420,11420,11420,11420,4
20230607,101300,129027910,11420,11420,11420,11420,208
20230607,101200,126652550,11420,11420,11420,11420,993
20230607,101100,115312490,11420,11410,11420,11410,101
20230607,101000,114159330,11400,11400,11400,11400,1
20230607,100900,114147930,11410,11410,11410,11410,50
20230607,100800,113577430,11400,11390,11400,11390,423
20230607,100700,108755420,11380,11390,11390,11380,362
20230607,100600,104632250,11380,11380,11380,11380,0
20230607,100500,104632250,11380,11380,11380,11380,0
20230607,100400,104632250,11380,11380,11380,11380,0
20230607,100300,104632250,11380,11380,11380,11380,0
20230607,100200,104632250,11380,11380,11380,11380,0
20230607,100100,104632250,11380,11380,11380,11380,97
20230607,100000,103528390,11380,11380,11380,11380,22
20230607,095900,103278030,11380,11380,11380,11380,1
20230607,095800,103266650,11380,11380,11380,11380,0
20230607,095700,103266650,11380,11380,11380,11380,1
20230607,095600,103255270,11380,11380,11380,11380,46
20230607,095500,102731790,11380,11380,11380,11380,100
20230607,095400,101593790,11330,11330,11330,11330,0
20230607,095300,101593790,11330,11330,11330,11330,0
20230607,095200,101593790,11330,11330,11330,11330,13
20230607,095100,101446500,11330,11370,11370,11330,2140
20230607,095000,77188690,11370,11370,11370,11370,2
20230607,094900,77165950,11370,11370,11370,11370,7
20230607,094800,77086360,11350,11350,11350,11350,0
20230607,094700,77086360,11350,11350,11350,11350,4
20230607,094600,77040960,11370,11370,11370,11370,0
20230607,094500,77040960,11370,11370,11370,11370,2
20230607,094400,77018220,11380,11380,11380,11380,0
20230607,094300,77018220,11380,11370,11390,11370,193
20230607,094200,74822050,11390,11390,11390,11390,0
20230607,094100,74822050,11390,11390,11390,11390,0
20230607,094000,74822050,11390,11340,11390,11340,500
20230607,093900,69144320,11340,11340,11340,11340,4
20230607,093800,69098960,11340,11340,11340,11340,1
20230607,093700,69087620,11340,11340,11340,11340,3
20230607,093600,69053600,11340,11340,11340,11340,12
20230607,093500,68917520,11330,11330,11330,11330,300
20230607,093400,65518520,11340,11340,11340,11340,38
20230607,093300,65087600,11340,11350,11350,11340,112
20230607,093200,63817510,11350,11350,11350,11350,1
20230607,093100,63806160,11350,11350,11350,11350,4
20230607,093000,63760760,11330,11330,11330,11330,0
20230607,092900,63760760,11330,11330,11330,11330,5
20230607,092800,63704110,11320,11320,11320,11320,481
20230607,092700,58259190,11320,11320,11320,11320,122
20230607,092600,56878150,11320,11320,11320,11320,397
20230607,092500,52384110,11320,11320,11320,11320,0
20230607,092400,52384110,11320,11330,11330,11320,139
20230607,092300,50809260,11330,11330,11330,11330,169
20230607,092200,48894490,11330,11330,11330,11330,167
20230607,092100,47002380,11330,11330,11330,11330,8
20230607,092000,46911740,11330,11330,11330,11330,247
20230607,091900,44113230,11330,11330,11330,11330,1253
20230607,091800,29916740,11330,11330,11330,11330,50
20230607,091700,29350240,11330,11380,11380,11330,131
20230607,091600,27865960,11330,11330,11330,11330,150
20230607,091500,26166460,11330,11330,11330,11330,135
20230607,091400,24636910,11330,11330,11330,11330,0
20230607,091300,24636910,11330,11380,11380,11330,369
20230607,091200,20451250,11380,11380,11380,11380,4
20230607,091100,20405730,11380,11380,11380,11380,117
20230607,091000,19074270,11380,11380,11380,11380,95
20230607,090900,17993170,11400,11400,11400,11400,0
20230607,090800,17993170,11400,11400,11400,11400,2
20230607,090700,17970370,11320,11340,11400,11320,367
20230607,090600,13801570,11320,11320,11320,11320,0
20230607,090500,13801570,11320,11350,11370,11320,195
20230607,090400,11593870,11340,11330,11340,11330,268
20230607,090300,8555250,11330,11360,11360,11330,208
20230607,090200,6196750,11370,11380,11380,11370,59
20230607,090100,5525820,11380,11380,11400,11380,169
20230607,090000,3602400,11400,11400,11400,11400,316