KissMeData/220100/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,202000,714548040,7320,7320,7320,7320,613
20230615,201900,714548040,7320,7320,7320,7320,0
20230615,201800,714548040,7320,7320,7320,7320,0
20230615,201700,714548040,7320,7320,7320,7320,0
20230615,201600,714548040,7320,7320,7320,7320,0
20230615,201500,714548040,7320,7320,7320,7320,0
20230615,201400,714548040,7320,7320,7320,7320,0
20230615,201300,714548040,7320,7320,7320,7320,0
20230615,201200,714548040,7320,7320,7320,7320,0
20230615,201100,714548040,7320,7320,7320,7320,0
20230615,201000,714548040,7320,7320,7320,7320,0
20230615,200900,714548040,7320,7320,7320,7320,0
20230615,200800,714548040,7320,7320,7320,7320,0
20230615,200700,714548040,7320,7320,7320,7320,0
20230615,200600,714548040,7320,7320,7320,7320,0
20230615,200500,714548040,7320,7320,7320,7320,0
20230615,200400,714548040,7320,7320,7320,7320,0
20230615,200300,714548040,7320,7320,7320,7320,0
20230615,200200,714548040,7320,7320,7320,7320,0
20230615,200100,714548040,7320,7320,7320,7320,0
20230615,200000,714548040,7320,7320,7320,7320,0
20230615,195900,714548040,7320,7320,7320,7320,0
20230615,195800,714548040,7320,7320,7320,7320,0
20230615,195700,714548040,7320,7320,7320,7320,0
20230615,195600,714548040,7320,7320,7320,7320,0
20230615,195500,714548040,7320,7320,7320,7320,0
20230615,195400,714548040,7320,7320,7320,7320,0
20230615,195300,714548040,7320,7320,7320,7320,0
20230615,195200,714548040,7320,7320,7320,7320,0
20230615,195100,714548040,7320,7320,7320,7320,0
20230615,195000,714548040,7320,7320,7320,7320,613
20230615,194900,714548040,7320,7320,7320,7320,0
20230615,194800,714548040,7320,7320,7320,7320,0
20230615,194700,714548040,7320,7320,7320,7320,0
20230615,194600,714548040,7320,7320,7320,7320,0
20230615,194500,714548040,7320,7320,7320,7320,0
20230615,194400,714548040,7320,7320,7320,7320,0
20230615,194300,714548040,7320,7320,7320,7320,0
20230615,194200,714548040,7320,7320,7320,7320,0
20230615,194100,714548040,7320,7320,7320,7320,0
20230615,194000,714548040,7320,7320,7320,7320,0
20230615,193900,714548040,7320,7320,7320,7320,0
20230615,193800,714548040,7320,7320,7320,7320,0
20230615,193700,714548040,7320,7320,7320,7320,0
20230615,193600,714548040,7320,7320,7320,7320,0
20230615,193500,714548040,7320,7320,7320,7320,0
20230615,193400,714548040,7320,7320,7320,7320,0
20230615,193300,714548040,7320,7320,7320,7320,0
20230615,193200,714548040,7320,7320,7320,7320,0
20230615,193100,714548040,7320,7320,7320,7320,0
20230615,193000,714548040,7320,7320,7320,7320,0
20230615,192900,714548040,7320,7320,7320,7320,0
20230615,192800,714548040,7320,7320,7320,7320,0
20230615,192700,714548040,7320,7320,7320,7320,0
20230615,192600,714548040,7320,7320,7320,7320,0
20230615,192500,714548040,7320,7320,7320,7320,0
20230615,192400,714548040,7320,7320,7320,7320,0
20230615,192300,714548040,7320,7320,7320,7320,0
20230615,192200,714548040,7320,7320,7320,7320,0
20230615,192100,714548040,7320,7320,7320,7320,0
20230615,192000,714548040,7320,7320,7320,7320,613
20230615,191900,714548040,7320,7320,7320,7320,0
20230615,191800,714548040,7320,7320,7320,7320,0
20230615,191700,714548040,7320,7320,7320,7320,0
20230615,191600,714548040,7320,7320,7320,7320,0
20230615,191500,714548040,7320,7320,7320,7320,0
20230615,191400,714548040,7320,7320,7320,7320,0
20230615,191300,714548040,7320,7320,7320,7320,0
20230615,191200,714548040,7320,7320,7320,7320,0
20230615,191100,714548040,7320,7320,7320,7320,0
20230615,191000,714548040,7320,7320,7320,7320,0
20230615,190900,714548040,7320,7320,7320,7320,0
20230615,190800,714548040,7320,7320,7320,7320,0
20230615,190700,714548040,7320,7320,7320,7320,0
20230615,190600,714548040,7320,7320,7320,7320,0
20230615,190500,714548040,7320,7320,7320,7320,0
20230615,190400,714548040,7320,7320,7320,7320,0
20230615,190300,714548040,7320,7320,7320,7320,0
20230615,190200,714548040,7320,7320,7320,7320,0
20230615,190100,714548040,7320,7320,7320,7320,0
20230615,190000,714548040,7320,7320,7320,7320,0
20230615,185900,714548040,7320,7320,7320,7320,0
20230615,185800,714548040,7320,7320,7320,7320,0
20230615,185700,714548040,7320,7320,7320,7320,0
20230615,185600,714548040,7320,7320,7320,7320,0
20230615,185500,714548040,7320,7320,7320,7320,0
20230615,185400,714548040,7320,7320,7320,7320,0
20230615,185300,714548040,7320,7320,7320,7320,0
20230615,185200,714548040,7320,7320,7320,7320,0
20230615,185100,714548040,7320,7320,7320,7320,0
20230615,185000,714548040,7320,7320,7320,7320,613
20230615,184900,714548040,7320,7320,7320,7320,0
20230615,184800,714548040,7320,7320,7320,7320,0
20230615,184700,714548040,7320,7320,7320,7320,0
20230615,184600,714548040,7320,7320,7320,7320,0
20230615,184500,714548040,7320,7320,7320,7320,0
20230615,184400,714548040,7320,7320,7320,7320,0
20230615,184300,714548040,7320,7320,7320,7320,0
20230615,184200,714548040,7320,7320,7320,7320,0
20230615,184100,714548040,7320,7320,7320,7320,0
20230615,184000,714548040,7320,7320,7320,7320,0
20230615,183900,714548040,7320,7320,7320,7320,0
20230615,183800,714548040,7320,7320,7320,7320,0
20230615,183700,714548040,7320,7320,7320,7320,0
20230615,183600,714548040,7320,7320,7320,7320,0
20230615,183500,714548040,7320,7320,7320,7320,0
20230615,183400,714548040,7320,7320,7320,7320,0
20230615,183300,714548040,7320,7320,7320,7320,0
20230615,183200,714548040,7320,7320,7320,7320,0
20230615,183100,714548040,7320,7320,7320,7320,0
20230615,183000,714548040,7320,7320,7320,7320,0
20230615,182900,714548040,7320,7320,7320,7320,0
20230615,182800,714548040,7320,7320,7320,7320,0
20230615,182700,714548040,7320,7320,7320,7320,0
20230615,182600,714548040,7320,7320,7320,7320,0
20230615,182500,714548040,7320,7320,7320,7320,0
20230615,182400,714548040,7320,7320,7320,7320,0
20230615,182300,714548040,7320,7320,7320,7320,0
20230615,182200,714548040,7320,7320,7320,7320,0
20230615,182100,714548040,7320,7320,7320,7320,0
20230615,182000,714548040,7320,7320,7320,7320,613
20230615,181900,714548040,7320,7320,7320,7320,0
20230615,181800,714548040,7320,7320,7320,7320,0
20230615,181700,714548040,7320,7320,7320,7320,0
20230615,181600,714548040,7320,7320,7320,7320,0
20230615,181500,714548040,7320,7320,7320,7320,0
20230615,181400,714548040,7320,7320,7320,7320,0
20230615,181300,714548040,7320,7320,7320,7320,0
20230615,181200,714548040,7320,7320,7320,7320,0
20230615,181100,714548040,7320,7320,7320,7320,0
20230615,181000,714548040,7320,7320,7320,7320,0
20230615,180900,714548040,7320,7320,7320,7320,0
20230615,180800,714548040,7320,7320,7320,7320,0
20230615,180700,714548040,7320,7320,7320,7320,0
20230615,180600,714548040,7320,7320,7320,7320,0
20230615,180500,714548040,7320,7320,7320,7320,0
20230615,180400,714548040,7320,7320,7320,7320,0
20230615,180300,714548040,7320,7320,7320,7320,0
20230615,180200,714548040,7320,7320,7320,7320,0
20230615,180100,714548040,7320,7320,7320,7320,0
20230615,180000,714548040,7320,7320,7320,7320,0
20230615,175900,714548040,7320,7320,7320,7320,0
20230615,175800,714548040,7320,7320,7320,7320,0
20230615,175700,714548040,7320,7320,7320,7320,0
20230615,175600,714548040,7320,7320,7320,7320,0
20230615,175500,714548040,7320,7320,7320,7320,0
20230615,175400,714548040,7320,7320,7320,7320,0
20230615,175300,714548040,7320,7320,7320,7320,0
20230615,175200,714548040,7320,7320,7320,7320,0
20230615,175100,714548040,7320,7320,7320,7320,0
20230615,175000,714548040,7320,7320,7320,7320,613
20230615,174900,714548040,7320,7320,7320,7320,0
20230615,174800,714548040,7320,7320,7320,7320,0
20230615,174700,714548040,7320,7320,7320,7320,0
20230615,174600,714548040,7320,7320,7320,7320,0
20230615,174500,714548040,7320,7320,7320,7320,0
20230615,174400,714548040,7320,7320,7320,7320,0
20230615,174300,714548040,7320,7320,7320,7320,0
20230615,174200,714548040,7320,7320,7320,7320,0
20230615,174100,714548040,7320,7320,7320,7320,0
20230615,174000,714548040,7320,7320,7320,7320,0
20230615,173900,714548040,7320,7320,7320,7320,0
20230615,173800,714548040,7320,7320,7320,7320,0
20230615,173700,714548040,7320,7320,7320,7320,0
20230615,173600,714548040,7320,7320,7320,7320,0
20230615,173500,714548040,7320,7320,7320,7320,0
20230615,173400,714548040,7320,7320,7320,7320,0
20230615,173300,714548040,7320,7320,7320,7320,0
20230615,173200,714548040,7320,7320,7320,7320,0
20230615,173100,714548040,7320,7320,7320,7320,0
20230615,173000,714548040,7320,7320,7320,7320,0
20230615,172900,714548040,7320,7320,7320,7320,0
20230615,172800,714548040,7320,7320,7320,7320,0
20230615,172700,714548040,7320,7320,7320,7320,0
20230615,172600,714548040,7320,7320,7320,7320,0
20230615,172500,714548040,7320,7320,7320,7320,0
20230615,172400,714548040,7320,7320,7320,7320,0
20230615,172300,714548040,7320,7320,7320,7320,0
20230615,172200,714548040,7320,7320,7320,7320,0
20230615,172100,714548040,7320,7320,7320,7320,0
20230615,172000,714548040,7320,7320,7320,7320,613
20230615,171900,714548040,7320,7320,7320,7320,0
20230615,171800,714548040,7320,7320,7320,7320,0
20230615,171700,714548040,7320,7320,7320,7320,0
20230615,171600,714548040,7320,7320,7320,7320,0
20230615,171500,714548040,7320,7320,7320,7320,0
20230615,171400,714548040,7320,7320,7320,7320,0
20230615,171300,714548040,7320,7320,7320,7320,0
20230615,171200,714548040,7320,7320,7320,7320,0
20230615,171100,714548040,7320,7320,7320,7320,0
20230615,171000,714548040,7320,7320,7320,7320,0
20230615,170900,714548040,7320,7320,7320,7320,0
20230615,170800,714548040,7320,7320,7320,7320,0
20230615,170700,714548040,7320,7320,7320,7320,0
20230615,170600,714548040,7320,7320,7320,7320,0
20230615,170500,714548040,7320,7320,7320,7320,0
20230615,170400,714548040,7320,7320,7320,7320,0
20230615,170300,714548040,7320,7320,7320,7320,0
20230615,170200,714548040,7320,7320,7320,7320,0
20230615,170100,714548040,7320,7320,7320,7320,0
20230615,170000,714548040,7320,7320,7320,7320,0
20230615,165900,714548040,7320,7320,7320,7320,0
20230615,165800,714548040,7320,7320,7320,7320,0
20230615,165700,714548040,7320,7320,7320,7320,0
20230615,165600,714548040,7320,7320,7320,7320,0
20230615,165500,714548040,7320,7320,7320,7320,0
20230615,165400,714548040,7320,7320,7320,7320,0
20230615,165300,714548040,7320,7320,7320,7320,0
20230615,165200,714548040,7320,7320,7320,7320,0
20230615,165100,714548040,7320,7320,7320,7320,0
20230615,165000,714548040,7320,7320,7320,7320,613
20230615,164900,714548040,7320,7320,7320,7320,0
20230615,164800,714548040,7320,7320,7320,7320,0
20230615,164700,714548040,7320,7320,7320,7320,0
20230615,164600,714548040,7320,7320,7320,7320,0
20230615,164500,714548040,7320,7320,7320,7320,0
20230615,164400,714548040,7320,7320,7320,7320,0
20230615,164300,714548040,7320,7320,7320,7320,0
20230615,164200,714548040,7320,7320,7320,7320,0
20230615,164100,714548040,7320,7320,7320,7320,0
20230615,164000,714548040,7320,7320,7320,7320,0
20230615,163900,714548040,7320,7320,7320,7320,0
20230615,163800,714548040,7320,7320,7320,7320,0
20230615,163700,714548040,7320,7320,7320,7320,0
20230615,163600,714548040,7320,7320,7320,7320,0
20230615,163500,714548040,7320,7320,7320,7320,0
20230615,163400,714548040,7320,7320,7320,7320,0
20230615,163300,714548040,7320,7320,7320,7320,0
20230615,163200,714548040,7320,7320,7320,7320,0
20230615,163100,714548040,7320,7320,7320,7320,0
20230615,163000,714548040,7320,7320,7320,7320,0
20230615,162900,714548040,7320,7320,7320,7320,0
20230615,162800,714548040,7320,7320,7320,7320,0
20230615,162700,714548040,7320,7320,7320,7320,0
20230615,162600,714548040,7320,7320,7320,7320,0
20230615,162500,714548040,7320,7320,7320,7320,0
20230615,162400,714548040,7320,7320,7320,7320,0
20230615,162300,714548040,7320,7320,7320,7320,0
20230615,162200,714548040,7320,7320,7320,7320,0
20230615,162100,714548040,7320,7320,7320,7320,0
20230615,162000,714548040,7320,7320,7320,7320,613
20230615,161900,714548040,7320,7320,7320,7320,0
20230615,161800,714548040,7320,7320,7320,7320,0
20230615,161700,714548040,7320,7320,7320,7320,0
20230615,161600,714548040,7320,7320,7320,7320,0
20230615,161500,714548040,7320,7320,7320,7320,0
20230615,161400,714548040,7320,7320,7320,7320,0
20230615,161300,714548040,7320,7320,7320,7320,0
20230615,161200,714548040,7320,7320,7320,7320,0
20230615,161100,714548040,7320,7320,7320,7320,0
20230615,161000,714548040,7320,7320,7320,7320,0
20230615,160900,714548040,7320,7320,7320,7320,0
20230615,160800,714548040,7320,7320,7320,7320,0
20230615,160700,714548040,7320,7320,7320,7320,0
20230615,160600,714548040,7320,7320,7320,7320,0
20230615,160500,714548040,7320,7320,7320,7320,0
20230615,160400,714548040,7320,7320,7320,7320,0
20230615,160300,714548040,7320,7320,7320,7320,0
20230615,160200,714548040,7320,7320,7320,7320,0
20230615,160100,714548040,7320,7320,7320,7320,0
20230615,160000,714548040,7320,7320,7320,7320,0
20230615,155900,714548040,7320,7320,7320,7320,0
20230615,155800,714548040,7320,7320,7320,7320,0
20230615,155700,714548040,7320,7320,7320,7320,0
20230615,155600,714548040,7320,7320,7320,7320,0
20230615,155500,714548040,7320,7320,7320,7320,0
20230615,155400,714548040,7320,7320,7320,7320,0
20230615,155300,714548040,7320,7320,7320,7320,0
20230615,155200,714548040,7320,7320,7320,7320,0
20230615,155100,714548040,7320,7320,7320,7320,0
20230615,155000,714548040,7320,7320,7320,7320,613
20230615,154900,714548040,7320,7320,7320,7320,0
20230615,154800,714548040,7320,7320,7320,7320,0
20230615,154700,714548040,7320,7320,7320,7320,0
20230615,154600,714548040,7320,7320,7320,7320,0
20230615,154500,714548040,7320,7320,7320,7320,0
20230615,154400,714548040,7320,7320,7320,7320,0
20230615,154300,714548040,7320,7320,7320,7320,0
20230615,154200,714548040,7320,7320,7320,7320,0
20230615,154100,714548040,7320,7320,7320,7320,0
20230615,154000,714548040,7320,7320,7320,7320,0
20230615,153900,714548040,7320,7320,7320,7320,0
20230615,153800,714548040,7320,7320,7320,7320,0
20230615,153700,714548040,7320,7320,7320,7320,0
20230615,153600,714548040,7320,7320,7320,7320,0
20230615,153500,714548040,7320,7320,7320,7320,0
20230615,153400,714548040,7320,7320,7320,7320,0
20230615,153300,714548040,7320,7320,7320,7320,0
20230615,153200,714548040,7320,7320,7320,7320,0
20230615,153100,714548040,7320,7320,7320,7320,0
20230615,153000,714548040,7320,7320,7320,7320,613
20230615,152900,710060880,7270,7270,7270,7270,0
20230615,152800,710060880,7270,7270,7270,7270,0
20230615,152700,710060880,7270,7270,7270,7270,0
20230615,152600,710060880,7270,7270,7270,7270,0
20230615,152500,710060880,7270,7270,7270,7270,0
20230615,152400,710060880,7270,7270,7270,7270,0
20230615,152300,710060880,7270,7270,7270,7270,0
20230615,152200,710060880,7270,7270,7270,7270,0
20230615,152100,710060880,7270,7270,7270,7270,0
20230615,152000,710060880,7270,7270,7270,7270,0
20230615,151900,710060880,7270,7230,7270,7220,3005
20230615,151800,688254750,7220,7230,7230,7220,12
20230615,151700,688168100,7240,7240,7240,7240,10
20230615,151600,688095700,7240,7190,7240,7170,3437
20230615,151500,663355880,7190,7190,7190,7190,329
20230615,151400,660990370,7190,7170,7190,7170,254
20230615,151300,659166970,7170,7180,7180,7170,27
20230615,151200,658973170,7200,7230,7230,7150,7610
20230615,151100,604110410,7230,7230,7230,7230,134
20230615,151000,603141590,7230,7230,7230,7230,589
20230615,150900,598883120,7230,7230,7230,7230,0
20230615,150800,598883120,7230,7240,7240,7230,140
20230615,150700,597870520,7240,7240,7240,7240,1314
20230615,150600,588357160,7240,7240,7240,7240,100
20230615,150500,587633160,7250,7250,7250,7250,5
20230615,150400,587596910,7240,7240,7240,7240,0
20230615,150300,587596910,7240,7240,7240,7240,100
20230615,150200,586872910,7250,7250,7250,7250,2
20230615,150100,586858410,7240,7240,7240,7240,100
20230615,150000,586134410,7250,7250,7250,7250,50
20230615,145900,585771910,7260,7260,7260,7260,0
20230615,145800,585771910,7260,7250,7260,7250,103
20230615,145700,585024160,7260,7240,7260,7240,101
20230615,145600,584292900,7240,7240,7240,7240,0
20230615,145500,584292900,7240,7240,7240,7240,12
20230615,145400,584206020,7240,7240,7240,7240,14
20230615,145300,584104660,7240,7250,7250,7240,1676
20230615,145200,571962750,7260,7260,7260,7260,2
20230615,145100,571948230,7250,7250,7250,7250,100
20230615,145000,571223230,7250,7250,7250,7250,0
20230615,144900,571223230,7250,7250,7250,7250,0
20230615,144800,571223230,7250,7260,7260,7250,113
20230615,144700,570403850,7260,7260,7260,7260,0
20230615,144600,570403850,7260,7260,7260,7250,81
20230615,144500,569815930,7270,7260,7270,7260,15
20230615,144400,569707020,7260,7260,7260,7260,137
20230615,144300,568712400,7260,7250,7260,7250,101
20230615,144200,567980140,7250,7250,7250,7250,0
20230615,144100,567980140,7250,7250,7250,7250,100
20230615,144000,567255140,7260,7260,7260,7260,300
20230615,143900,565077140,7260,7250,7260,7250,1015
20230615,143800,557708380,7250,7250,7250,7250,644
20230615,143700,553039380,7250,7250,7250,7250,66
20230615,143600,552560880,7250,7240,7250,7240,242
20230615,143500,550807380,7250,7250,7250,7250,5
20230615,143400,550771130,7250,7250,7250,7250,637
20230615,143300,546152880,7250,7250,7250,7250,100
20230615,143200,545427880,7260,7260,7260,7260,0
20230615,143100,545427880,7260,7250,7260,7250,128
20230615,143000,544499600,7250,7250,7250,7250,0
20230615,142900,544499600,7250,7250,7250,7250,0
20230615,142800,544499600,7250,7260,7260,7250,130
20230615,142700,543556800,7260,7260,7260,7260,0
20230615,142600,543556800,7260,7260,7260,7260,104
20230615,142500,542801760,7250,7250,7250,7250,400
20230615,142400,539901760,7250,7250,7250,7250,100
20230615,142300,539176760,7250,7250,7250,7250,1542
20230615,142200,527997260,7250,7250,7250,7250,70
20230615,142100,527489760,7250,7260,7260,7250,2317
20230615,142000,510690630,7260,7260,7260,7260,114
20230615,141900,509862990,7270,7270,7270,7270,5
20230615,141800,509826640,7270,7260,7270,7260,115
20230615,141700,508991730,7270,7270,7270,7270,15
20230615,141600,508882680,7270,7270,7270,7270,1
20230615,141500,508875410,7260,7260,7260,7260,119
20230615,141400,508011470,7260,7260,7260,7260,140
20230615,141300,506995070,7270,7270,7270,7270,68
20230615,141200,506500710,7270,7270,7270,7270,101
20230615,141100,505766440,7280,7280,7280,7280,0
20230615,141000,505766440,7280,7280,7280,7250,13080
20230615,140900,410864270,7280,7280,7280,7280,0
20230615,140800,410864270,7280,7280,7280,7280,1285
20230615,140700,401509470,7290,7290,7290,7290,0
20230615,140600,401509470,7290,7290,7290,7290,1
20230615,140500,401502180,7290,7290,7290,7280,102
20230615,140400,400759600,7290,7290,7290,7290,0
20230615,140300,400759600,7290,7280,7290,7280,101
20230615,140200,400024310,7290,7290,7290,7290,0
20230615,140100,400024310,7290,7290,7290,7290,0
20230615,140000,400024310,7290,7280,7290,7280,101
20230615,135900,399289020,7300,7300,7300,7300,0
20230615,135800,399289020,7300,7300,7300,7300,0
20230615,135700,399289020,7300,7300,7300,7300,0
20230615,135600,399289020,7300,7300,7300,7300,0
20230615,135500,399289020,7300,7290,7300,7290,101
20230615,135400,398552720,7300,7300,7300,7300,0
20230615,135300,398552720,7300,7290,7300,7290,102
20230615,135200,397809120,7300,7300,7300,7300,0
20230615,135100,397809120,7300,7300,7300,7300,0
20230615,135000,397809120,7300,7290,7300,7290,116
20230615,134900,396963460,7300,7300,7300,7300,0
20230615,134800,396963460,7300,7290,7300,7290,379
20230615,134700,394197760,7300,7300,7300,7300,1
20230615,134600,394190460,7290,7290,7290,7290,188
20230615,134500,392819940,7290,7280,7290,7280,107
20230615,134400,392040910,7290,7290,7290,7290,0
20230615,134300,392040910,7290,7280,7290,7280,251
20230615,134200,390212120,7290,7290,7290,7290,106
20230615,134100,389439380,7280,7280,7280,7280,5
20230615,134000,389402980,7290,7280,7290,7280,101
20230615,133900,388667690,7290,7290,7290,7280,606
20230615,133800,384255950,7290,7290,7290,7290,1
20230615,133700,384248660,7280,7280,7290,7280,501
20230615,133600,380601370,7290,7290,7290,7290,0
20230615,133500,380601370,7290,7290,7290,7280,102
20230615,133400,379858790,7280,7280,7280,7280,0
20230615,133300,379858790,7280,7280,7280,7280,30
20230615,133200,379640390,7270,7290,7290,7270,114
20230615,133100,378810390,7280,7280,7280,7280,16
20230615,133000,378693910,7280,7280,7280,7280,112
20230615,132900,377878550,7280,7280,7280,7280,0
20230615,132800,377878550,7280,7280,7280,7280,12
20230615,132700,377791190,7280,7280,7280,7280,112
20230615,132600,376975830,7290,7280,7290,7280,112
20230615,132500,376159470,7280,7280,7280,7280,112
20230615,132400,375344110,7280,7280,7280,7280,62
20230615,132300,374892750,7280,7280,7280,7280,511
20230615,132200,371172670,7280,7280,7280,7280,100
20230615,132100,370444670,7280,7280,7280,7280,467
20230615,132000,367044910,7280,7280,7280,7280,0
20230615,131900,367044910,7280,7280,7280,7280,0
20230615,131800,367044910,7280,7280,7280,7280,0
20230615,131700,367044910,7280,7280,7280,7280,923
20230615,131600,360325470,7290,7290,7290,7290,0
20230615,131500,360325470,7290,7290,7290,7290,1020
20230615,131400,352889670,7280,7280,7280,7280,0
20230615,131300,352889670,7280,7280,7280,7280,97
20230615,131200,352183510,7280,7280,7280,7280,7
20230615,131100,352132550,7280,7280,7280,7280,8
20230615,131000,352074310,7270,7270,7270,7270,100
20230615,130900,351347310,7280,7280,7280,7280,1
20230615,130800,351340030,7280,7280,7280,7280,0
20230615,130700,351340030,7280,7280,7280,7280,147
20230615,130600,350269870,7290,7290,7290,7290,15
20230615,130500,350160520,7290,7290,7290,7290,142
20230615,130400,349125340,7290,7290,7290,7290,0
20230615,130300,349125340,7290,7300,7300,7290,2020
20230615,130200,334389130,7300,7310,7310,7300,90
20230615,130100,333731260,7310,7310,7310,7310,4
20230615,130000,333702020,7310,7310,7310,7310,9
20230615,125900,333636230,7320,7320,7320,7320,100
20230615,125800,332904230,7310,7310,7310,7310,151
20230615,125700,331800420,7320,7320,7320,7320,0
20230615,125600,331800420,7320,7320,7320,7320,0
20230615,125500,331800420,7320,7300,7320,7300,226
20230615,125400,330148560,7310,7310,7310,7310,1
20230615,125300,330141250,7310,7300,7310,7300,24
20230615,125200,329965880,7300,7310,7310,7300,185
20230615,125100,328614530,7320,7320,7320,7320,10
20230615,125000,328541330,7320,7280,7320,7280,614
20230615,124900,324064630,7280,7290,7290,7280,104
20230615,124800,323307470,7290,7290,7290,7290,5
20230615,124700,323271020,7290,7280,7290,7280,121
20230615,124600,322389930,7280,7280,7280,7280,0
20230615,124500,322389930,7280,7280,7280,7280,0
20230615,124400,322389930,7280,7280,7280,7280,100
20230615,124300,321661930,7290,7290,7290,7290,0
20230615,124200,321661930,7290,7290,7290,7290,4
20230615,124100,321632770,7300,7280,7300,7280,25
20230615,124000,321450750,7300,7310,7310,7290,279
20230615,123900,319415410,7310,7290,7310,7290,830
20230615,123800,313349950,7290,7290,7290,7290,7
20230615,123700,313298920,7290,7290,7290,7290,1
20230615,123600,313291630,7280,7280,7280,7280,0
20230615,123500,313291630,7280,7280,7280,7280,99
20230615,123400,312570910,7280,7280,7280,7280,1
20230615,123300,312563630,7280,7280,7280,7280,0
20230615,123200,312563630,7280,7280,7280,7280,191
20230615,123100,311173150,7290,7290,7290,7290,6
20230615,123000,311129410,7290,7290,7290,7290,3
20230615,122900,311107540,7290,7290,7290,7290,0
20230615,122800,311107540,7290,7290,7290,7290,16
20230615,122700,310990900,7300,7290,7300,7290,459
20230615,122600,307641200,7280,7280,7280,7280,0
20230615,122500,307641200,7280,7280,7280,7280,33
20230615,122400,307400960,7290,7290,7290,7290,100
20230615,122300,306671960,7290,7290,7290,7290,805
20230615,122200,300803510,7280,7280,7280,7280,100
20230615,122100,300075510,7280,7280,7280,7280,0
20230615,122000,300075510,7280,7280,7280,7280,0
20230615,121900,300075510,7280,7280,7280,7280,100
20230615,121800,299347510,7280,7280,7280,7280,11
20230615,121700,299267430,7280,7290,7290,7280,127
20230615,121600,298342600,7290,7290,7290,7290,0
20230615,121500,298342600,7290,7290,7290,7290,0
20230615,121400,298342600,7290,7290,7290,7290,100
20230615,121300,297613600,7300,7300,7300,7300,1
20230615,121200,297606300,7290,7290,7290,7290,100
20230615,121100,296877300,7290,7290,7290,7290,0
20230615,121000,296877300,7290,7290,7290,7290,28
20230615,120900,296673180,7290,7290,7290,7290,91
20230615,120800,296009790,7290,7290,7290,7290,10
20230615,120700,295936890,7290,7290,7290,7290,83
20230615,120600,295331820,7290,7290,7290,7290,85
20230615,120500,294712170,7290,7280,7290,7280,66
20230615,120400,294231510,7290,7290,7290,7290,7
20230615,120300,294180480,7290,7290,7290,7290,0
20230615,120200,294180480,7290,7290,7290,7290,37
20230615,120100,293910750,7280,7290,7290,7280,101
20230615,120000,293175460,7290,7290,7290,7290,0
20230615,115900,293175460,7290,7290,7290,7290,63
20230615,115800,292716190,7300,7300,7300,7300,177
20230615,115700,291424090,7300,7300,7300,7300,0
20230615,115600,291424090,7300,7300,7300,7300,100
20230615,115500,290694090,7310,7310,7310,7310,18
20230615,115400,290562510,7290,7330,7330,7290,118
20230615,115300,289701570,7290,7300,7300,7290,857
20230615,115200,283453860,7290,7290,7290,7290,0
20230615,115100,283453860,7290,7300,7300,7290,205
20230615,115000,281959360,7300,7290,7300,7290,73
20230615,114900,281426470,7300,7300,7300,7300,18
20230615,114800,281295070,7310,7310,7310,7310,19
20230615,114700,281156180,7310,7310,7310,7300,37
20230615,114600,280886010,7300,7300,7300,7290,697
20230615,114500,275798910,7300,7300,7300,7300,0
20230615,114400,275798910,7300,7290,7300,7290,414
20230615,114300,272777710,7290,7290,7290,7290,0
20230615,114200,272777710,7290,7300,7300,7290,39
20230615,114100,272493310,7300,7290,7300,7290,254
20230615,114000,270640110,7260,7260,7260,7260,0
20230615,113900,270640110,7260,7300,7300,7260,4105
20230615,113800,240810940,7300,7290,7300,7290,29
20230615,113700,240599520,7300,7300,7300,7290,301
20230615,113600,238403200,7310,7320,7320,7310,42
20230615,113500,238096160,7310,7310,7310,7310,0
20230615,113400,238096160,7310,7330,7330,7310,100
20230615,113300,237364750,7320,7320,7320,7320,0
20230615,113200,237364750,7320,7320,7320,7320,0
20230615,113100,237364750,7320,7330,7330,7320,100
20230615,113000,236632740,7300,7300,7300,7300,0
20230615,112900,236632740,7300,7300,7300,7290,535
20230615,112800,232731250,7300,7310,7310,7300,730
20230615,112700,227395710,7320,7320,7320,7320,1
20230615,112600,227388390,7320,7310,7320,7310,101
20230615,112500,226650070,7320,7320,7320,7320,0
20230615,112400,226650070,7320,7330,7330,7320,22
20230615,112300,226489010,7380,7380,7380,7380,0
20230615,112200,226489010,7380,7380,7380,7380,0
20230615,112100,226489010,7380,7360,7380,7320,101
20230615,112000,225749120,7380,7380,7380,7380,0
20230615,111900,225749120,7380,7360,7380,7320,159
20230615,111800,224584120,7380,7380,7380,7380,0
20230615,111700,224584120,7380,7380,7380,7350,1302
20230615,111600,215014360,7310,7300,7310,7300,360
20230615,111500,212384720,7310,7310,7310,7310,0
20230615,111400,212384720,7310,7310,7310,7310,0
20230615,111300,212384720,7310,7320,7320,7310,4
20230615,111200,212355470,7300,7300,7300,7300,1
20230615,111100,212348170,7280,7300,7300,7280,580
20230615,111000,208118600,7300,7310,7310,7300,2500
20230615,110900,189863900,7320,7320,7320,7320,0
20230615,110800,189863900,7320,7310,7320,7310,1709
20230615,110700,177371100,7330,7330,7330,7330,0
20230615,110600,177371100,7330,7320,7330,7320,753
20230615,110500,171859130,7330,7330,7330,7330,0
20230615,110400,171859130,7330,7330,7330,7330,1
20230615,110300,171851800,7320,7320,7320,7320,100
20230615,110200,171119800,7330,7330,7330,7330,1
20230615,110100,171112470,7330,7320,7330,7320,101
20230615,110000,170373140,7330,7330,7330,7330,0
20230615,105900,170373140,7330,7320,7330,7320,2238
20230615,105800,153990970,7330,7320,7330,7320,101
20230615,105700,153251640,7330,7330,7330,7330,1
20230615,105600,153244310,7330,7340,7340,7330,105
20230615,105500,152474650,7340,7330,7340,7330,59
20230615,105400,152042170,7330,7330,7330,7330,1
20230615,105300,152034840,7320,7320,7320,7320,100
20230615,105200,151302840,7330,7330,7330,7330,0
20230615,105100,151302840,7330,7330,7330,7330,41
20230615,105000,151002310,7350,7330,7350,7330,83
20230615,104900,150393900,7330,7330,7330,7330,344
20230615,104800,147872380,7340,7350,7350,7330,797
20230615,104700,142029230,7350,7350,7350,7350,5
20230615,104600,141992480,7360,7360,7360,7360,0
20230615,104500,141992480,7360,7360,7360,7360,0
20230615,104400,141992480,7360,7360,7360,7360,1
20230615,104300,141985120,7350,7340,7360,7340,317
20230615,104200,139656690,7340,7340,7340,7340,0
20230615,104100,139656690,7340,7340,7340,7330,102
20230615,104000,138909010,7340,7330,7340,7330,554
20230615,103900,134848150,7340,7340,7340,7340,1
20230615,103800,134840810,7340,7340,7340,7330,102
20230615,103700,134093130,7340,7340,7340,7340,0
20230615,103600,134093130,7340,7330,7340,7330,101
20230615,103500,133352790,7340,7340,7340,7340,2
20230615,103400,133338110,7340,7340,7340,7340,5
20230615,103300,133301410,7340,7350,7350,7340,480
20230615,103200,129773870,7360,7360,7360,7360,1
20230615,103100,129766510,7350,7330,7350,7330,191
20230615,103000,128365560,7340,7340,7340,7340,0
20230615,102900,128365560,7340,7340,7340,7330,24
20230615,102800,128189600,7340,7340,7340,7340,89
20230615,102700,127536340,7340,7340,7340,7340,3
20230615,102600,127514320,7340,7340,7340,7340,2
20230615,102500,127499640,7330,7340,7340,7330,101
20230615,102400,126759300,7330,7330,7330,7330,63
20230615,102300,126297510,7330,7330,7330,7330,113
20230615,102200,125469220,7330,7330,7330,7330,49
20230615,102100,125110050,7340,7360,7360,7340,11
20230615,102000,125029290,7340,7340,7340,7340,0
20230615,101900,125029290,7340,7320,7340,7320,121
20230615,101800,124141550,7320,7330,7330,7320,516
20230615,101700,120359370,7340,7340,7340,7330,583
20230615,101600,116080360,7340,7350,7350,7340,645
20230615,101500,111339920,7350,7350,7360,7350,113
20230615,101400,110509350,7360,7370,7370,7350,131
20230615,101300,109545100,7360,7360,7360,7350,105
20230615,101200,108773300,7360,7360,7360,7360,5
20230615,101100,108736500,7360,7360,7400,7360,600
20230615,101000,104320460,7360,7360,7370,7350,1203
20230615,100900,95474980,7360,7360,7360,7360,132
20230615,100800,94503460,7360,7360,7360,7360,63
20230615,100700,94039780,7370,7370,7370,7370,1
20230615,100600,94032410,7370,7370,7370,7370,2
20230615,100500,94017670,7350,7400,7400,7350,1230
20230615,100400,84973140,7370,7370,7370,7370,207
20230615,100300,83447550,7370,7400,7400,7370,762
20230615,100200,77831100,7410,7390,7410,7390,1038
20230615,100100,70149550,7390,7380,7390,7380,106
20230615,100000,69367210,7380,7380,7390,7380,38
20230615,095900,69086680,7380,7380,7380,7380,3
20230615,095800,69064540,7380,7380,7380,7380,376
20230615,095700,66289660,7390,7400,7400,7390,183
20230615,095600,64936790,7390,7380,7390,7380,21
20230615,095500,64781610,7380,7390,7390,7380,110
20230615,095400,63969710,7390,7390,7390,7390,63
20230615,095300,63504140,7390,7390,7390,7390,368
20230615,095200,60784620,7400,7400,7400,7400,0
20230615,095100,60784620,7400,7400,7400,7400,10
20230615,095000,60710620,7400,7390,7400,7390,142
20230615,094900,59661220,7400,7400,7400,7400,100
20230615,094800,58921220,7400,7400,7410,7400,1249
20230615,094700,49678610,7420,7410,7420,7410,327
20230615,094600,47255520,7420,7420,7420,7420,0
20230615,094500,47255520,7420,7420,7420,7410,102
20230615,094400,46499680,7420,7420,7420,7420,0
20230615,094300,46499680,7420,7420,7420,7420,26
20230615,094200,46306760,7430,7430,7430,7420,42
20230615,094100,45995100,7430,7420,7430,7420,9
20230615,094000,45928310,7420,7420,7420,7410,146
20230615,093900,44845990,7420,7420,7420,7420,1
20230615,093800,44838570,7420,7420,7420,7420,2
20230615,093700,44823730,7410,7420,7420,7410,101
20230615,093600,44075310,7420,7420,7420,7420,0
20230615,093500,44075310,7420,7410,7420,7410,102
20230615,093400,43319470,7420,7420,7420,7420,0
20230615,093300,43319470,7420,7420,7420,7420,0
20230615,093200,43319470,7420,7420,7420,7420,40
20230615,093100,43022670,7440,7440,7440,7440,10
20230615,093000,42948270,7420,7430,7430,7420,101
20230615,092900,42198840,7420,7430,7430,7410,1760
20230615,092800,29143740,7450,7450,7450,7450,1
20230615,092700,29136290,7450,7450,7450,7430,151
20230615,092600,28013910,7470,7450,7470,7450,335
20230615,092500,25512260,7470,7430,7470,7430,305
20230615,092400,23243370,7450,7450,7450,7450,0
20230615,092300,23243370,7450,7450,7450,7450,1
20230615,092200,23235920,7420,7450,7450,7420,101
20230615,092100,22486270,7450,7430,7450,7430,26
20230615,092000,22292940,7430,7420,7430,7410,165
20230615,091900,21070240,7420,7420,7420,7420,67
20230615,091800,20573100,7420,7410,7420,7410,105
20230615,091700,19794760,7410,7420,7420,7410,25
20230615,091600,19609500,7420,7380,7420,7380,67
20230615,091500,19114520,7380,7420,7420,7380,1436
20230615,091400,8497060,7420,7420,7420,7420,93
20230615,091300,7807000,7420,7420,7420,7420,0
20230615,091200,7807000,7420,7420,7420,7420,100
20230615,091100,7065000,7430,7430,7430,7430,10
20230615,091000,6990700,7440,7450,7450,7440,2
20230615,090900,6975810,7430,7450,7450,7430,276
20230615,090800,4925110,7440,7460,7460,7430,21
20230615,090700,4768890,7440,7440,7440,7440,160
20230615,090600,3578490,7440,7470,7470,7440,163
20230615,090500,2363290,7470,7490,7490,7460,22
20230615,090400,2198920,7490,7490,7490,7490,0
20230615,090300,2198920,7490,7490,7490,7480,48
20230615,090200,1839850,7480,7470,7480,7470,109
20230615,090100,1025590,7470,7460,7470,7460,7
20230615,090000,973360,7460,7430,7460,7430,131