KissMeData/199730/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195900,688601520,17940,17940,17940,17940,1421
20230616,195800,688601520,17940,17940,17940,17940,0
20230616,195700,688601520,17940,17940,17940,17940,0
20230616,195600,688601520,17940,17940,17940,17940,0
20230616,195500,688601520,17940,17940,17940,17940,0
20230616,195400,688601520,17940,17940,17940,17940,0
20230616,195300,688601520,17940,17940,17940,17940,0
20230616,195200,688601520,17940,17940,17940,17940,0
20230616,195100,688601520,17940,17940,17940,17940,0
20230616,195000,688601520,17940,17940,17940,17940,0
20230616,194900,688601520,17940,17940,17940,17940,0
20230616,194800,688601520,17940,17940,17940,17940,0
20230616,194700,688601520,17940,17940,17940,17940,0
20230616,194600,688601520,17940,17940,17940,17940,0
20230616,194500,688601520,17940,17940,17940,17940,0
20230616,194400,688601520,17940,17940,17940,17940,0
20230616,194300,688601520,17940,17940,17940,17940,0
20230616,194200,688601520,17940,17940,17940,17940,0
20230616,194100,688601520,17940,17940,17940,17940,0
20230616,194000,688601520,17940,17940,17940,17940,0
20230616,193900,688601520,17940,17940,17940,17940,0
20230616,193800,688601520,17940,17940,17940,17940,0
20230616,193700,688601520,17940,17940,17940,17940,0
20230616,193600,688601520,17940,17940,17940,17940,0
20230616,193500,688601520,17940,17940,17940,17940,0
20230616,193400,688601520,17940,17940,17940,17940,0
20230616,193300,688601520,17940,17940,17940,17940,0
20230616,193200,688601520,17940,17940,17940,17940,0
20230616,193100,688601520,17940,17940,17940,17940,0
20230616,193000,688601520,17940,17940,17940,17940,0
20230616,192900,688601520,17940,17940,17940,17940,1421
20230616,192800,688601520,17940,17940,17940,17940,0
20230616,192700,688601520,17940,17940,17940,17940,0
20230616,192600,688601520,17940,17940,17940,17940,0
20230616,192500,688601520,17940,17940,17940,17940,0
20230616,192400,688601520,17940,17940,17940,17940,0
20230616,192300,688601520,17940,17940,17940,17940,0
20230616,192200,688601520,17940,17940,17940,17940,0
20230616,192100,688601520,17940,17940,17940,17940,0
20230616,192000,688601520,17940,17940,17940,17940,0
20230616,191900,688601520,17940,17940,17940,17940,0
20230616,191800,688601520,17940,17940,17940,17940,0
20230616,191700,688601520,17940,17940,17940,17940,0
20230616,191600,688601520,17940,17940,17940,17940,0
20230616,191500,688601520,17940,17940,17940,17940,0
20230616,191400,688601520,17940,17940,17940,17940,0
20230616,191300,688601520,17940,17940,17940,17940,0
20230616,191200,688601520,17940,17940,17940,17940,0
20230616,191100,688601520,17940,17940,17940,17940,0
20230616,191000,688601520,17940,17940,17940,17940,0
20230616,190900,688601520,17940,17940,17940,17940,0
20230616,190800,688601520,17940,17940,17940,17940,0
20230616,190700,688601520,17940,17940,17940,17940,0
20230616,190600,688601520,17940,17940,17940,17940,0
20230616,190500,688601520,17940,17940,17940,17940,0
20230616,190400,688601520,17940,17940,17940,17940,0
20230616,190300,688601520,17940,17940,17940,17940,0
20230616,190200,688601520,17940,17940,17940,17940,0
20230616,190100,688601520,17940,17940,17940,17940,0
20230616,190000,688601520,17940,17940,17940,17940,0
20230616,185900,688601520,17940,17940,17940,17940,1421
20230616,185800,688601520,17940,17940,17940,17940,0
20230616,185700,688601520,17940,17940,17940,17940,0
20230616,185600,688601520,17940,17940,17940,17940,0
20230616,185500,688601520,17940,17940,17940,17940,0
20230616,185400,688601520,17940,17940,17940,17940,0
20230616,185300,688601520,17940,17940,17940,17940,0
20230616,185200,688601520,17940,17940,17940,17940,0
20230616,185100,688601520,17940,17940,17940,17940,0
20230616,185000,688601520,17940,17940,17940,17940,0
20230616,184900,688601520,17940,17940,17940,17940,0
20230616,184800,688601520,17940,17940,17940,17940,0
20230616,184700,688601520,17940,17940,17940,17940,0
20230616,184600,688601520,17940,17940,17940,17940,0
20230616,184500,688601520,17940,17940,17940,17940,0
20230616,184400,688601520,17940,17940,17940,17940,0
20230616,184300,688601520,17940,17940,17940,17940,0
20230616,184200,688601520,17940,17940,17940,17940,0
20230616,184100,688601520,17940,17940,17940,17940,0
20230616,184000,688601520,17940,17940,17940,17940,0
20230616,183900,688601520,17940,17940,17940,17940,0
20230616,183800,688601520,17940,17940,17940,17940,0
20230616,183700,688601520,17940,17940,17940,17940,0
20230616,183600,688601520,17940,17940,17940,17940,0
20230616,183500,688601520,17940,17940,17940,17940,0
20230616,183400,688601520,17940,17940,17940,17940,0
20230616,183300,688601520,17940,17940,17940,17940,0
20230616,183200,688601520,17940,17940,17940,17940,0
20230616,183100,688601520,17940,17940,17940,17940,0
20230616,183000,688601520,17940,17940,17940,17940,0
20230616,182900,688601520,17940,17940,17940,17940,1421
20230616,182800,688601520,17940,17940,17940,17940,0
20230616,182700,688601520,17940,17940,17940,17940,0
20230616,182600,688601520,17940,17940,17940,17940,0
20230616,182500,688601520,17940,17940,17940,17940,0
20230616,182400,688601520,17940,17940,17940,17940,0
20230616,182300,688601520,17940,17940,17940,17940,0
20230616,182200,688601520,17940,17940,17940,17940,0
20230616,182100,688601520,17940,17940,17940,17940,0
20230616,182000,688601520,17940,17940,17940,17940,0
20230616,181900,688601520,17940,17940,17940,17940,0
20230616,181800,688601520,17940,17940,17940,17940,0
20230616,181700,688601520,17940,17940,17940,17940,0
20230616,181600,688601520,17940,17940,17940,17940,0
20230616,181500,688601520,17940,17940,17940,17940,0
20230616,181400,688601520,17940,17940,17940,17940,0
20230616,181300,688601520,17940,17940,17940,17940,0
20230616,181200,688601520,17940,17940,17940,17940,0
20230616,181100,688601520,17940,17940,17940,17940,0
20230616,181000,688601520,17940,17940,17940,17940,0
20230616,180900,688601520,17940,17940,17940,17940,0
20230616,180800,688601520,17940,17940,17940,17940,0
20230616,180700,688601520,17940,17940,17940,17940,0
20230616,180600,688601520,17940,17940,17940,17940,0
20230616,180500,688601520,17940,17940,17940,17940,0
20230616,180400,688601520,17940,17940,17940,17940,0
20230616,180300,688601520,17940,17940,17940,17940,0
20230616,180200,688601520,17940,17940,17940,17940,0
20230616,180100,688601520,17940,17940,17940,17940,0
20230616,180000,688601520,17940,17940,17940,17940,0
20230616,175900,688601520,17940,17940,17940,17940,1421
20230616,175800,688601520,17940,17940,17940,17940,0
20230616,175700,688601520,17940,17940,17940,17940,0
20230616,175600,688601520,17940,17940,17940,17940,0
20230616,175500,688601520,17940,17940,17940,17940,0
20230616,175400,688601520,17940,17940,17940,17940,0
20230616,175300,688601520,17940,17940,17940,17940,0
20230616,175200,688601520,17940,17940,17940,17940,0
20230616,175100,688601520,17940,17940,17940,17940,0
20230616,175000,688601520,17940,17940,17940,17940,0
20230616,174900,688601520,17940,17940,17940,17940,0
20230616,174800,688601520,17940,17940,17940,17940,0
20230616,174700,688601520,17940,17940,17940,17940,0
20230616,174600,688601520,17940,17940,17940,17940,0
20230616,174500,688601520,17940,17940,17940,17940,0
20230616,174400,688601520,17940,17940,17940,17940,0
20230616,174300,688601520,17940,17940,17940,17940,0
20230616,174200,688601520,17940,17940,17940,17940,0
20230616,174100,688601520,17940,17940,17940,17940,0
20230616,174000,688601520,17940,17940,17940,17940,0
20230616,173900,688601520,17940,17940,17940,17940,0
20230616,173800,688601520,17940,17940,17940,17940,0
20230616,173700,688601520,17940,17940,17940,17940,0
20230616,173600,688601520,17940,17940,17940,17940,0
20230616,173500,688601520,17940,17940,17940,17940,0
20230616,173400,688601520,17940,17940,17940,17940,0
20230616,173300,688601520,17940,17940,17940,17940,0
20230616,173200,688601520,17940,17940,17940,17940,0
20230616,173100,688601520,17940,17940,17940,17940,0
20230616,173000,688601520,17940,17940,17940,17940,0
20230616,172900,688601520,17940,17940,17940,17940,1421
20230616,172800,688601520,17940,17940,17940,17940,0
20230616,172700,688601520,17940,17940,17940,17940,0
20230616,172600,688601520,17940,17940,17940,17940,0
20230616,172500,688601520,17940,17940,17940,17940,0
20230616,172400,688601520,17940,17940,17940,17940,0
20230616,172300,688601520,17940,17940,17940,17940,0
20230616,172200,688601520,17940,17940,17940,17940,0
20230616,172100,688601520,17940,17940,17940,17940,0
20230616,172000,688601520,17940,17940,17940,17940,0
20230616,171900,688601520,17940,17940,17940,17940,0
20230616,171800,688601520,17940,17940,17940,17940,0
20230616,171700,688601520,17940,17940,17940,17940,0
20230616,171600,688601520,17940,17940,17940,17940,0
20230616,171500,688601520,17940,17940,17940,17940,0
20230616,171400,688601520,17940,17940,17940,17940,0
20230616,171300,688601520,17940,17940,17940,17940,0
20230616,171200,688601520,17940,17940,17940,17940,0
20230616,171100,688601520,17940,17940,17940,17940,0
20230616,171000,688601520,17940,17940,17940,17940,0
20230616,170900,688601520,17940,17940,17940,17940,0
20230616,170800,688601520,17940,17940,17940,17940,0
20230616,170700,688601520,17940,17940,17940,17940,0
20230616,170600,688601520,17940,17940,17940,17940,0
20230616,170500,688601520,17940,17940,17940,17940,0
20230616,170400,688601520,17940,17940,17940,17940,0
20230616,170300,688601520,17940,17940,17940,17940,0
20230616,170200,688601520,17940,17940,17940,17940,0
20230616,170100,688601520,17940,17940,17940,17940,0
20230616,170000,688601520,17940,17940,17940,17940,0
20230616,165900,688601520,17940,17940,17940,17940,1421
20230616,165800,688601520,17940,17940,17940,17940,0
20230616,165700,688601520,17940,17940,17940,17940,0
20230616,165600,688601520,17940,17940,17940,17940,0
20230616,165500,688601520,17940,17940,17940,17940,0
20230616,165400,688601520,17940,17940,17940,17940,0
20230616,165300,688601520,17940,17940,17940,17940,0
20230616,165200,688601520,17940,17940,17940,17940,0
20230616,165100,688601520,17940,17940,17940,17940,0
20230616,165000,688601520,17940,17940,17940,17940,0
20230616,164900,688601520,17940,17940,17940,17940,0
20230616,164800,688601520,17940,17940,17940,17940,0
20230616,164700,688601520,17940,17940,17940,17940,0
20230616,164600,688601520,17940,17940,17940,17940,0
20230616,164500,688601520,17940,17940,17940,17940,0
20230616,164400,688601520,17940,17940,17940,17940,0
20230616,164300,688601520,17940,17940,17940,17940,0
20230616,164200,688601520,17940,17940,17940,17940,0
20230616,164100,688601520,17940,17940,17940,17940,0
20230616,164000,688601520,17940,17940,17940,17940,0
20230616,163900,688601520,17940,17940,17940,17940,0
20230616,163800,688601520,17940,17940,17940,17940,0
20230616,163700,688601520,17940,17940,17940,17940,0
20230616,163600,688601520,17940,17940,17940,17940,0
20230616,163500,688601520,17940,17940,17940,17940,0
20230616,163400,688601520,17940,17940,17940,17940,0
20230616,163300,688601520,17940,17940,17940,17940,0
20230616,163200,688601520,17940,17940,17940,17940,0
20230616,163100,688601520,17940,17940,17940,17940,0
20230616,163000,688601520,17940,17940,17940,17940,0
20230616,162900,688601520,17940,17940,17940,17940,1421
20230616,162800,688601520,17940,17940,17940,17940,0
20230616,162700,688601520,17940,17940,17940,17940,0
20230616,162600,688601520,17940,17940,17940,17940,0
20230616,162500,688601520,17940,17940,17940,17940,0
20230616,162400,688601520,17940,17940,17940,17940,0
20230616,162300,688601520,17940,17940,17940,17940,0
20230616,162200,688601520,17940,17940,17940,17940,0
20230616,162100,688601520,17940,17940,17940,17940,0
20230616,162000,688601520,17940,17940,17940,17940,0
20230616,161900,688601520,17940,17940,17940,17940,0
20230616,161800,688601520,17940,17940,17940,17940,0
20230616,161700,688601520,17940,17940,17940,17940,0
20230616,161600,688601520,17940,17940,17940,17940,0
20230616,161500,688601520,17940,17940,17940,17940,0
20230616,161400,688601520,17940,17940,17940,17940,0
20230616,161300,688601520,17940,17940,17940,17940,0
20230616,161200,688601520,17940,17940,17940,17940,0
20230616,161100,688601520,17940,17940,17940,17940,0
20230616,161000,688601520,17940,17940,17940,17940,0
20230616,160900,688601520,17940,17940,17940,17940,0
20230616,160800,688601520,17940,17940,17940,17940,0
20230616,160700,688601520,17940,17940,17940,17940,0
20230616,160600,688601520,17940,17940,17940,17940,0
20230616,160500,688601520,17940,17940,17940,17940,0
20230616,160400,688601520,17940,17940,17940,17940,0
20230616,160300,688601520,17940,17940,17940,17940,0
20230616,160200,688601520,17940,17940,17940,17940,0
20230616,160100,688601520,17940,17940,17940,17940,0
20230616,160000,688601520,17940,17940,17940,17940,0
20230616,155900,688601520,17940,17940,17940,17940,1421
20230616,155800,688601520,17940,17940,17940,17940,0
20230616,155700,688601520,17940,17940,17940,17940,0
20230616,155600,688601520,17940,17940,17940,17940,0
20230616,155500,688601520,17940,17940,17940,17940,0
20230616,155400,688601520,17940,17940,17940,17940,0
20230616,155300,688601520,17940,17940,17940,17940,0
20230616,155200,688601520,17940,17940,17940,17940,0
20230616,155100,688601520,17940,17940,17940,17940,0
20230616,155000,688601520,17940,17940,17940,17940,0
20230616,154900,688601520,17940,17940,17940,17940,0
20230616,154800,688601520,17940,17940,17940,17940,0
20230616,154700,688601520,17940,17940,17940,17940,0
20230616,154600,688601520,17940,17940,17940,17940,0
20230616,154500,688601520,17940,17940,17940,17940,0
20230616,154400,688601520,17940,17940,17940,17940,0
20230616,154300,688601520,17940,17940,17940,17940,0
20230616,154200,688601520,17940,17940,17940,17940,0
20230616,154100,688601520,17940,17940,17940,17940,0
20230616,154000,688601520,17940,17940,17940,17940,0
20230616,153900,688601520,17940,17940,17940,17940,0
20230616,153800,688601520,17940,17940,17940,17940,0
20230616,153700,688601520,17940,17940,17940,17940,0
20230616,153600,688601520,17940,17940,17940,17940,0
20230616,153500,688601520,17940,17940,17940,17940,0
20230616,153400,688601520,17940,17940,17940,17940,0
20230616,153300,688601520,17940,17940,17940,17940,0
20230616,153200,688601520,17940,17940,17940,17940,0
20230616,153100,688601520,17940,17940,17940,17940,0
20230616,153000,688601520,17940,17940,17940,17940,1421
20230616,152900,663108780,17920,17920,17920,17920,0
20230616,152800,663108780,17920,17920,17920,17920,0
20230616,152700,663108780,17920,17920,17920,17920,0
20230616,152600,663108780,17920,17920,17920,17920,0
20230616,152500,663108780,17920,17920,17920,17920,0
20230616,152400,663108780,17920,17920,17920,17920,0
20230616,152300,663108780,17920,17920,17920,17920,0
20230616,152200,663108780,17920,17920,17920,17920,0
20230616,152100,663108780,17920,17920,17920,17920,0
20230616,152000,663108780,17920,17920,17920,17920,0
20230616,151900,663108780,17920,17880,17920,17880,302
20230616,151800,657701910,17890,17850,17890,17810,220
20230616,151700,653773170,17850,17850,17850,17850,0
20230616,151600,653773170,17850,17850,17850,17850,20
20230616,151500,653416170,17860,17820,17860,17820,106
20230616,151400,651523750,17830,17830,17830,17830,10
20230616,151300,651345450,17830,17830,17830,17830,60
20230616,151200,650275650,17850,17850,17850,17850,132
20230616,151100,647919450,17860,17860,17870,17860,131
20230616,151000,645579750,17880,17880,17880,17880,200
20230616,150900,642003750,17860,17860,17860,17860,51
20230616,150800,641092890,17860,17860,17860,17860,10
20230616,150700,640914290,17860,17860,17860,17860,35
20230616,150600,640289190,17830,17870,17870,17830,302
20230616,150500,634900480,17880,17880,17880,17880,0
20230616,150400,634900480,17880,17880,17880,17880,9
20230616,150300,634739560,17880,17860,17880,17860,22
20230616,150200,634346440,17860,17860,17860,17860,0
20230616,150100,634346440,17860,17860,17860,17860,234
20230616,150000,630167200,17850,17850,17850,17850,0
20230616,145900,630167200,17850,17850,17850,17850,103
20230616,145800,628328650,17850,17850,17850,17840,98
20230616,145700,626579430,17850,17850,17850,17850,10
20230616,145600,626400930,17860,17850,17860,17850,170
20230616,145500,623364930,17850,17700,17850,17700,542
20230616,145400,613714780,17700,17600,17700,17600,1026
20230616,145300,595627220,17590,17590,17590,17590,85
20230616,145200,594132070,17580,17580,17580,17580,39
20230616,145100,593446450,17580,17580,17580,17580,0
20230616,145000,593446450,17580,17580,17580,17580,9
20230616,144900,593288230,17590,17580,17590,17580,80
20230616,144800,591881730,17580,17580,17580,17580,50
20230616,144700,591002730,17580,17590,17590,17580,51
20230616,144600,590106140,17590,17590,17590,17590,1
20230616,144500,590088550,17580,17580,17580,17580,0
20230616,144400,590088550,17580,17580,17580,17580,0
20230616,144300,590088550,17580,17580,17580,17580,50
20230616,144200,589209550,17550,17550,17550,17550,49
20230616,144100,588349600,17550,17550,17550,17550,101
20230616,144000,586577050,17550,17550,17550,17550,10
20230616,143900,586401550,17540,17540,17540,17540,260
20230616,143800,581841150,17540,17540,17540,17540,2
20230616,143700,581806070,17550,17540,17550,17540,13
20230616,143600,581577940,17550,17560,17560,17550,603
20230616,143500,570995280,17550,17550,17550,17550,0
20230616,143400,570995280,17550,17560,17560,17550,703
20230616,143300,558656280,17560,17560,17560,17560,0
20230616,143200,558656280,17560,17580,17580,17560,203
20230616,143100,555090160,17580,17580,17580,17580,1
20230616,143000,555072580,17580,17580,17580,17580,255
20230616,142900,550589680,17580,17580,17580,17580,0
20230616,142800,550589680,17580,17580,17580,17580,200
20230616,142700,547073680,17590,17590,17590,17590,0
20230616,142600,547073680,17590,17590,17590,17590,55
20230616,142500,546106230,17590,17590,17590,17590,110
20230616,142400,544171330,17590,17590,17590,17590,150
20230616,142300,541532830,17590,17600,17600,17590,682
20230616,142200,529530140,17600,17600,17600,17600,100
20230616,142100,527770140,17600,17600,17600,17600,523
20230616,142000,518565340,17600,17600,17610,17600,110
20230616,141900,516629320,17600,17600,17610,17600,36
20230616,141800,515995440,17600,17600,17600,17600,76
20230616,141700,514657840,17600,17600,17600,17600,0
20230616,141600,514657840,17600,17610,17620,17600,928
20230616,141500,498318200,17620,17620,17620,17620,362
20230616,141400,491939760,17630,17620,17630,17620,220
20230616,141300,488063310,17620,17620,17620,17620,50
20230616,141200,487182310,17620,17620,17620,17620,20
20230616,141100,486829910,17620,17620,17620,17620,0
20230616,141000,486829910,17620,17620,17620,17620,0
20230616,140900,486829910,17620,17630,17630,17620,212
20230616,140800,483093350,17620,17620,17630,17620,657
20230616,140700,471516310,17630,17630,17630,17630,332
20230616,140600,465663150,17630,17630,17630,17630,40
20230616,140500,464957950,17630,17630,17630,17630,45
20230616,140400,464164600,17630,17630,17630,17630,476
20230616,140300,455772720,17650,17650,17650,17650,31
20230616,140200,455225570,17650,17650,17650,17650,2
20230616,140100,455190270,17650,17640,17650,17630,130
20230616,140000,452895980,17650,17650,17650,17650,110
20230616,135900,450954480,17650,17640,17650,17640,151
20230616,135800,448290540,17630,17640,17640,17630,29
20230616,135700,447779180,17630,17630,17640,17630,33
20230616,135600,447197320,17630,17630,17630,17630,7
20230616,135500,447073910,17630,17630,17630,17630,8
20230616,135400,446932870,17630,17630,17630,17630,23
20230616,135300,446527380,17640,17640,17640,17640,15
20230616,135200,446262780,17640,17640,17640,17640,15
20230616,135100,445998180,17620,17620,17620,17620,0
20230616,135000,445998180,17620,17620,17620,17620,200
20230616,134900,442474180,17620,17620,17630,17600,489
20230616,134800,433862260,17610,17630,17630,17610,1000
20230616,134700,416244160,17630,17640,17650,17630,262
20230616,134600,411624560,17640,17650,17650,17640,71
20230616,134500,410371960,17660,17670,17670,17660,10
20230616,134400,410195280,17680,17680,17680,17680,9
20230616,134300,410036160,17670,17680,17680,17670,17
20230616,134200,409735700,17680,17680,17680,17680,10
20230616,134100,409558900,17700,17700,17700,17700,138
20230616,134000,407116300,17620,17620,17620,17620,2
20230616,133900,407081060,17620,17650,17650,17620,544
20230616,133800,397486920,17650,17650,17650,17650,3
20230616,133700,397433970,17650,17680,17680,17650,95
20230616,133600,395755630,17660,17690,17690,17660,575
20230616,133500,385592290,17700,17700,17700,17700,695
20230616,133400,373290790,17700,17700,17700,17700,294
20230616,133300,368086990,17700,17710,17730,17700,149
20230616,133200,365449510,17710,17710,17710,17700,56
20230616,133100,364457850,17700,17720,17720,17700,569
20230616,133000,354383670,17720,17730,17730,17720,31
20230616,132900,353834340,17720,17720,17720,17720,132
20230616,132800,351495300,17730,17780,17780,17710,710
20230616,132700,338897450,17780,17780,17780,17770,259
20230616,132600,334294920,17780,17780,17780,17780,38
20230616,132500,333619280,17780,17780,17780,17780,10
20230616,132400,333441480,17780,17780,17780,17780,10
20230616,132300,333263680,17780,17780,17780,17780,65
20230616,132200,332107980,17780,17780,17780,17780,71
20230616,132100,330845600,17780,17780,17780,17780,10
20230616,132000,330667800,17840,17780,17840,17780,12
20230616,131900,330454320,17780,17780,17780,17780,100
20230616,131800,328676320,17780,17780,17780,17780,10
20230616,131700,328498520,17790,17790,17790,17790,50
20230616,131600,327609020,17790,17790,17790,17790,20
20230616,131500,327253220,17930,17780,17930,17780,204
20230616,131400,323606830,17790,17800,17800,17790,229
20230616,131300,319532900,17790,17810,17810,17790,670
20230616,131200,307608540,17810,17810,17810,17810,103
20230616,131100,305774110,17810,17810,17810,17810,10
20230616,131000,305596010,17820,17820,17820,17820,10
20230616,130900,305417810,17820,17820,17820,17820,20
20230616,130800,305061410,17850,17850,17850,17850,0
20230616,130700,305061410,17850,17850,17850,17850,101
20230616,130600,303258560,17870,17870,17870,17870,0
20230616,130500,303258560,17870,17870,17870,17870,0
20230616,130400,303258560,17870,17870,17870,17870,0
20230616,130300,303258560,17870,17870,17870,17870,6
20230616,130200,303151340,17870,17870,17870,17870,1
20230616,130100,303133470,17820,17820,17820,17820,0
20230616,130000,303133470,17820,17820,17820,17820,152
20230616,125900,300424830,17820,17820,17820,17820,0
20230616,125800,300424830,17820,17830,17830,17820,639
20230616,125700,289031950,17830,17830,17830,17830,22
20230616,125600,288639690,17840,17840,17840,17840,0
20230616,125500,288639690,17840,17840,17840,17840,28
20230616,125400,288140170,17840,17840,17840,17840,0
20230616,125300,288140170,17840,17840,17840,17840,0
20230616,125200,288140170,17840,17840,17840,17840,2
20230616,125100,288104490,17840,17840,17840,17840,0
20230616,125000,288104490,17840,17840,17840,17840,10
20230616,124900,287926090,17870,17870,17870,17870,0
20230616,124800,287926090,17870,17870,17870,17870,0
20230616,124700,287926090,17870,17870,17870,17870,0
20230616,124600,287926090,17870,17870,17870,17870,1
20230616,124500,287908220,17830,17840,17840,17830,500
20230616,124400,278990140,17860,17860,17860,17860,0
20230616,124300,278990140,17860,17860,17860,17860,0
20230616,124200,278990140,17860,17860,17860,17860,0
20230616,124100,278990140,17860,17860,17860,17860,0
20230616,124000,278990140,17860,17860,17860,17860,0
20230616,123900,278990140,17860,17860,17860,17860,0
20230616,123800,278990140,17860,17860,17860,17860,0
20230616,123700,278990140,17860,17860,17860,17860,30
20230616,123600,278454340,17860,17860,17860,17860,8
20230616,123500,278311460,17860,17860,17860,17860,0
20230616,123400,278311460,17860,17860,17860,17860,0
20230616,123300,278311460,17860,17860,17860,17860,0
20230616,123200,278311460,17860,17860,17860,17860,2
20230616,123100,278275740,17870,17870,17870,17870,0
20230616,123000,278275740,17870,17870,17870,17870,3
20230616,122900,278222130,17870,17870,17870,17870,0
20230616,122800,278222130,17870,17870,17870,17870,2
20230616,122700,278186390,17830,17840,17840,17830,25
20230616,122600,277740590,17840,17840,17840,17840,46
20230616,122500,276919950,17840,17840,17840,17840,0
20230616,122400,276919950,17840,17840,17840,17840,0
20230616,122300,276919950,17840,17840,17840,17840,0
20230616,122200,276919950,17840,17840,17840,17840,40
20230616,122100,276206350,17840,17840,17840,17840,0
20230616,122000,276206350,17840,17840,17840,17840,0
20230616,121900,276206350,17840,17840,17840,17840,0
20230616,121800,276206350,17840,17840,17840,17840,0
20230616,121700,276206350,17840,17840,17840,17840,0
20230616,121600,276206350,17840,17840,17840,17840,30
20230616,121500,275671150,17830,17830,17830,17830,0
20230616,121400,275671150,17830,17830,17830,17830,0
20230616,121300,275671150,17830,17830,17830,17830,0
20230616,121200,275671150,17830,17830,17830,17830,0
20230616,121100,275671150,17830,17830,17830,17830,0
20230616,121000,275671150,17830,17830,17830,17830,0
20230616,120900,275671150,17830,17830,17830,17830,0
20230616,120800,275671150,17830,17830,17830,17830,0
20230616,120700,275671150,17830,17880,17880,17830,69
20230616,120600,274439680,17890,17890,17890,17890,0
20230616,120500,274439680,17890,17890,17890,17890,1
20230616,120400,274421790,17830,17840,17840,17830,40
20230616,120300,273708290,17840,17840,17840,17840,5
20230616,120200,273619090,17840,17840,17840,17840,0
20230616,120100,273619090,17840,17840,17840,17840,0
20230616,120000,273619090,17840,17840,17840,17840,3
20230616,115900,273565570,17840,17850,17850,17840,77
20230616,115800,272191790,17850,17850,17850,17850,0
20230616,115700,272191790,17850,17850,17850,17850,0
20230616,115600,272191790,17850,17850,17850,17850,0
20230616,115500,272191790,17850,17850,17850,17850,0
20230616,115400,272191790,17850,17850,17850,17850,2
20230616,115300,272156090,17840,17840,17840,17840,25
20230616,115200,271710090,17840,17840,17840,17840,185
20230616,115100,268409690,17840,17850,17850,17840,78
20230616,115000,267017890,17850,17850,17850,17850,113
20230616,114900,265000840,17850,17860,17860,17850,50
20230616,114800,264107910,17860,17860,17860,17860,10
20230616,114700,263929310,17860,17860,17860,17860,0
20230616,114600,263929310,17860,17860,17860,17860,0
20230616,114500,263929310,17860,17860,17860,17860,0
20230616,114400,263929310,17860,17860,17860,17860,0
20230616,114300,263929310,17860,17860,17860,17860,77
20230616,114200,262554090,17870,17870,17870,17870,399
20230616,114100,255423960,17870,17870,17870,17870,0
20230616,114000,255423960,17870,17870,17870,17870,154
20230616,113900,252671980,17900,17900,17900,17900,0
20230616,113800,252671980,17900,17900,17900,17900,0
20230616,113700,252671980,17900,17900,17900,17900,0
20230616,113600,252671980,17900,17900,17900,17900,0
20230616,113500,252671980,17900,17900,17900,17900,5
20230616,113400,252582480,17870,17870,17870,17870,10
20230616,113300,252403780,17870,17870,17870,17870,116
20230616,113200,250330860,17870,17880,17880,17870,3
20230616,113100,250277240,17880,17880,17880,17880,2
20230616,113000,250241480,17880,17880,17880,17880,5
20230616,112900,250152080,17870,17870,17870,17870,7
20230616,112800,250026990,17870,17870,17870,17870,83
20230616,112700,248543780,17870,17870,17870,17870,5
20230616,112600,248454430,17870,17870,17870,17870,17
20230616,112500,248150640,17870,17870,17870,17870,45
20230616,112400,247346490,17870,17870,17870,17870,2
20230616,112300,247310750,17870,17870,17870,17870,86
20230616,112200,245773930,17870,17870,17870,17870,0
20230616,112100,245773930,17870,17880,17880,17870,9
20230616,112000,245613060,17860,17860,17860,17860,0
20230616,111900,245613060,17860,17860,17860,17860,0
20230616,111800,245613060,17860,17860,17860,17860,10
20230616,111700,245434460,17860,17860,17860,17860,0
20230616,111600,245434460,17860,17860,17860,17860,0
20230616,111500,245434460,17860,17860,17860,17860,0
20230616,111400,245434460,17860,17870,17870,17860,407
20230616,111300,238164620,17870,17870,17870,17870,100
20230616,111200,236377620,17870,17870,17870,17870,0
20230616,111100,236377620,17870,17870,17870,17870,0
20230616,111000,236377620,17870,17880,17880,17870,550
20230616,110900,226545210,17880,17880,17880,17880,0
20230616,110800,226545210,17880,17880,17880,17880,0
20230616,110700,226545210,17880,17880,17880,17880,0
20230616,110600,226545210,17880,17880,17880,17880,0
20230616,110500,226545210,17880,17880,17880,17880,27
20230616,110400,226062450,17890,17890,17890,17890,0
20230616,110300,226062450,17890,17890,17890,17890,0
20230616,110200,226062450,17890,17890,17890,17890,62
20230616,110100,224953270,17900,17900,17900,17890,135
20230616,110000,222537370,17900,17900,17900,17900,0
20230616,105900,222537370,17900,17900,17900,17900,0
20230616,105800,222537370,17900,17900,17900,17900,0
20230616,105700,222537370,17900,17900,17900,17900,0
20230616,105600,222537370,17900,17900,17900,17900,0
20230616,105500,222537370,17900,17900,17900,17900,0
20230616,105400,222537370,17900,17900,17900,17900,40
20230616,105300,221821370,17920,17920,17920,17920,0
20230616,105200,221821370,17920,17920,17920,17920,4
20230616,105100,221749690,17940,17940,17940,17940,0
20230616,105000,221749690,17940,17940,17940,17940,0
20230616,104900,221749690,17940,17940,17940,17940,0
20230616,104800,221749690,17940,17940,17940,17940,0
20230616,104700,221749690,17940,17940,17940,17940,0
20230616,104600,221749690,17940,17940,17940,17940,0
20230616,104500,221749690,17940,17940,17940,17940,0
20230616,104400,221749690,17940,17940,17940,17940,3
20230616,104300,221695870,17890,17890,17890,17890,0
20230616,104200,221695870,17890,17890,17890,17890,0
20230616,104100,221695870,17890,17890,17890,17890,0
20230616,104000,221695870,17890,17890,17890,17890,0
20230616,103900,221695870,17890,17890,17890,17890,0
20230616,103800,221695870,17890,17890,17890,17890,0
20230616,103700,221695870,17890,17890,17890,17890,0
20230616,103600,221695870,17890,17890,17890,17890,0
20230616,103500,221695870,17890,17890,17890,17890,2
20230616,103400,221660090,17890,17890,17890,17890,0
20230616,103300,221660090,17890,17890,17890,17890,0
20230616,103200,221660090,17890,17890,17890,17890,154
20230616,103100,218905030,17960,17910,17960,17910,37
20230616,103000,218241360,17920,17970,17970,17920,13
20230616,102900,218008300,17890,17890,17890,17890,0
20230616,102800,218008300,17890,17890,17890,17890,0
20230616,102700,218008300,17890,17890,17890,17890,0
20230616,102600,218008300,17890,17910,17910,17890,40
20230616,102500,217292520,17890,17890,17890,17890,0
20230616,102400,217292520,17890,17900,17900,17890,50
20230616,102300,216397970,17890,17890,17890,17890,0
20230616,102200,216397970,17890,17890,17890,17890,35
20230616,102100,215771820,17890,17890,17890,17890,0
20230616,102000,215771820,17890,17970,17970,17890,80
20230616,101900,214340280,17890,17890,17890,17890,0
20230616,101800,214340280,17890,17910,17910,17890,20
20230616,101700,213982360,17890,17890,17890,17890,0
20230616,101600,213982360,17890,17900,17900,17890,30
20230616,101500,213445620,17890,17900,17900,17890,15
20230616,101400,213177220,17890,17890,17890,17890,0
20230616,101300,213177220,17890,17940,17940,17890,12
20230616,101200,212962160,17970,17970,17970,17970,0
20230616,101100,212962160,17970,17930,17970,17920,19
20230616,101000,212621420,17930,17930,17930,17930,5
20230616,100900,212531770,17930,17930,17930,17930,4
20230616,100800,212460050,17930,17930,17930,17930,4
20230616,100700,212388330,17930,17930,17930,17930,0
20230616,100600,212388330,17930,17960,17960,17930,56
20230616,100500,211383550,17990,17990,17990,17990,5
20230616,100400,211293600,17990,17990,17990,17990,0
20230616,100300,211293600,17990,17930,17990,17930,9
20230616,100200,211131750,17930,17930,17930,17930,3
20230616,100100,211077960,17930,17930,17930,17930,4
20230616,100000,211006240,17930,17930,17930,17930,0
20230616,095900,211006240,17930,17930,17930,17930,10
20230616,095800,210826940,17880,17880,17880,17880,0
20230616,095700,210826940,17880,17880,17880,17880,0
20230616,095600,210826940,17880,17900,17900,17880,563
20230616,095500,200760280,17890,17890,17890,17880,134
20230616,095400,198363070,17880,17880,17880,17880,0
20230616,095300,198363070,17880,17990,18000,17880,60
20230616,095200,197284230,17880,17900,17900,17880,30
20230616,095100,196747700,17880,17880,17880,17880,0
20230616,095000,196747700,17880,17880,17880,17880,0
20230616,094900,196747700,17880,18000,18000,17880,75
20230616,094800,195404220,17880,17880,17880,17880,0
20230616,094700,195404220,17880,17930,17930,17880,1200
20230616,094600,173945960,17920,17920,17920,17920,30
20230616,094500,173408360,17880,17990,17990,17880,355
20230616,094400,167049340,18000,18060,18060,18000,145
20230616,094300,164435000,18070,18070,18070,18070,4
20230616,094200,164362720,18070,18070,18070,18070,1
20230616,094100,164344650,18070,18070,18070,18070,18
20230616,094000,164019390,18070,18060,18070,18060,23
20230616,093900,163603970,18070,18070,18070,18070,26
20230616,093800,163134150,18070,18070,18070,18060,127
20230616,093700,160839350,18060,18070,18100,18060,980
20230616,093600,143119030,18060,18060,18060,18060,0
20230616,093500,143119030,18060,18060,18060,18060,10
20230616,093400,142938430,18060,18060,18060,18060,12
20230616,093300,142721710,18070,18080,18080,18070,49
20230616,093200,141836160,18090,18090,18090,18090,5
20230616,093100,141745710,18090,18090,18090,18090,4
20230616,093000,141673350,18090,18090,18090,18090,2
20230616,092900,141637170,18100,18070,18100,18070,53
20230616,092800,140679370,18070,18080,18100,18070,676
20230616,092700,128452560,18080,18080,18080,18080,90
20230616,092600,126825360,18070,18030,18070,18030,1037
20230616,092500,108107120,18020,18030,18030,18020,34
20230616,092400,107494430,18030,18030,18030,18030,11
20230616,092300,107296100,18030,18030,18040,18030,73
20230616,092200,105979850,18030,18010,18030,18010,120
20230616,092100,103817450,18010,18010,18010,18010,90
20230616,092000,102196550,18010,18000,18010,17980,283
20230616,091900,97106690,18010,18020,18020,18000,271
20230616,091800,92225010,18020,18000,18020,18000,34
20230616,091700,91612990,18000,18000,18010,18000,336
20230616,091600,85563900,18000,17950,18000,17950,352
20230616,091500,79236260,17950,17900,17950,17900,973
20230616,091400,61792310,17880,17880,17910,17870,266
20230616,091300,57036430,17880,17880,17880,17880,0
20230616,091200,57036430,17880,17870,17880,17870,661
20230616,091100,45222250,17880,17890,17930,17870,269
20230616,091000,40412620,17870,17840,17870,17840,248
20230616,090900,35983810,17770,17790,17790,17770,522
20230616,090800,26702610,17780,17780,17780,17780,0
20230616,090700,26702610,17780,17740,17780,17740,156
20230616,090600,23931000,17720,17730,17730,17720,147
20230616,090500,21325860,17720,17780,17780,17720,163
20230616,090400,18433450,17820,17820,17820,17820,1
20230616,090300,18415630,17860,17860,17860,17860,1
20230616,090200,18397770,17750,17870,17870,17750,146
20230616,090100,15800030,17880,17760,17880,17740,188
20230616,090000,12462340,17760,17710,17760,17710,703