KissMeData/034230/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,205900,8834945440,13620,13620,13620,13620,13728
20230615,205800,8834945440,13620,13620,13620,13620,0
20230615,205700,8834945440,13620,13620,13620,13620,0
20230615,205600,8834945440,13620,13620,13620,13620,0
20230615,205500,8834945440,13620,13620,13620,13620,0
20230615,205400,8834945440,13620,13620,13620,13620,0
20230615,205300,8834945440,13620,13620,13620,13620,0
20230615,205200,8834945440,13620,13620,13620,13620,0
20230615,205100,8834945440,13620,13620,13620,13620,0
20230615,205000,8834945440,13620,13620,13620,13620,0
20230615,204900,8834945440,13620,13620,13620,13620,0
20230615,204800,8834945440,13620,13620,13620,13620,0
20230615,204700,8834945440,13620,13620,13620,13620,0
20230615,204600,8834945440,13620,13620,13620,13620,0
20230615,204500,8834945440,13620,13620,13620,13620,0
20230615,204400,8834945440,13620,13620,13620,13620,0
20230615,204300,8834945440,13620,13620,13620,13620,0
20230615,204200,8834945440,13620,13620,13620,13620,0
20230615,204100,8834945440,13620,13620,13620,13620,0
20230615,204000,8834945440,13620,13620,13620,13620,0
20230615,203900,8834945440,13620,13620,13620,13620,0
20230615,203800,8834945440,13620,13620,13620,13620,0
20230615,203700,8834945440,13620,13620,13620,13620,0
20230615,203600,8834945440,13620,13620,13620,13620,0
20230615,203500,8834945440,13620,13620,13620,13620,0
20230615,203400,8834945440,13620,13620,13620,13620,0
20230615,203300,8834945440,13620,13620,13620,13620,0
20230615,203200,8834945440,13620,13620,13620,13620,0
20230615,203100,8834945440,13620,13620,13620,13620,0
20230615,203000,8834945440,13620,13620,13620,13620,0
20230615,202900,8834945440,13620,13620,13620,13620,13728
20230615,202800,8834945440,13620,13620,13620,13620,0
20230615,202700,8834945440,13620,13620,13620,13620,0
20230615,202600,8834945440,13620,13620,13620,13620,0
20230615,202500,8834945440,13620,13620,13620,13620,0
20230615,202400,8834945440,13620,13620,13620,13620,0
20230615,202300,8834945440,13620,13620,13620,13620,0
20230615,202200,8834945440,13620,13620,13620,13620,0
20230615,202100,8834945440,13620,13620,13620,13620,0
20230615,202000,8834945440,13620,13620,13620,13620,0
20230615,201900,8834945440,13620,13620,13620,13620,0
20230615,201800,8834945440,13620,13620,13620,13620,0
20230615,201700,8834945440,13620,13620,13620,13620,0
20230615,201600,8834945440,13620,13620,13620,13620,0
20230615,201500,8834945440,13620,13620,13620,13620,0
20230615,201400,8834945440,13620,13620,13620,13620,0
20230615,201300,8834945440,13620,13620,13620,13620,0
20230615,201200,8834945440,13620,13620,13620,13620,0
20230615,201100,8834945440,13620,13620,13620,13620,0
20230615,201000,8834945440,13620,13620,13620,13620,0
20230615,200900,8834945440,13620,13620,13620,13620,0
20230615,200800,8834945440,13620,13620,13620,13620,0
20230615,200700,8834945440,13620,13620,13620,13620,0
20230615,200600,8834945440,13620,13620,13620,13620,0
20230615,200500,8834945440,13620,13620,13620,13620,0
20230615,200400,8834945440,13620,13620,13620,13620,0
20230615,200300,8834945440,13620,13620,13620,13620,0
20230615,200200,8834945440,13620,13620,13620,13620,0
20230615,200100,8834945440,13620,13620,13620,13620,0
20230615,200000,8834945440,13620,13620,13620,13620,0
20230615,195900,8834945440,13620,13620,13620,13620,13728
20230615,195800,8834945440,13620,13620,13620,13620,0
20230615,195700,8834945440,13620,13620,13620,13620,0
20230615,195600,8834945440,13620,13620,13620,13620,0
20230615,195500,8834945440,13620,13620,13620,13620,0
20230615,195400,8834945440,13620,13620,13620,13620,0
20230615,195300,8834945440,13620,13620,13620,13620,0
20230615,195200,8834945440,13620,13620,13620,13620,0
20230615,195100,8834945440,13620,13620,13620,13620,0
20230615,195000,8834945440,13620,13620,13620,13620,0
20230615,194900,8834945440,13620,13620,13620,13620,0
20230615,194800,8834945440,13620,13620,13620,13620,0
20230615,194700,8834945440,13620,13620,13620,13620,0
20230615,194600,8834945440,13620,13620,13620,13620,0
20230615,194500,8834945440,13620,13620,13620,13620,0
20230615,194400,8834945440,13620,13620,13620,13620,0
20230615,194300,8834945440,13620,13620,13620,13620,0
20230615,194200,8834945440,13620,13620,13620,13620,0
20230615,194100,8834945440,13620,13620,13620,13620,0
20230615,194000,8834945440,13620,13620,13620,13620,0
20230615,193900,8834945440,13620,13620,13620,13620,0
20230615,193800,8834945440,13620,13620,13620,13620,0
20230615,193700,8834945440,13620,13620,13620,13620,0
20230615,193600,8834945440,13620,13620,13620,13620,0
20230615,193500,8834945440,13620,13620,13620,13620,0
20230615,193400,8834945440,13620,13620,13620,13620,0
20230615,193300,8834945440,13620,13620,13620,13620,0
20230615,193200,8834945440,13620,13620,13620,13620,0
20230615,193100,8834945440,13620,13620,13620,13620,0
20230615,193000,8834945440,13620,13620,13620,13620,0
20230615,192900,8834945440,13620,13620,13620,13620,13728
20230615,192800,8834945440,13620,13620,13620,13620,0
20230615,192700,8834945440,13620,13620,13620,13620,0
20230615,192600,8834945440,13620,13620,13620,13620,0
20230615,192500,8834945440,13620,13620,13620,13620,0
20230615,192400,8834945440,13620,13620,13620,13620,0
20230615,192300,8834945440,13620,13620,13620,13620,0
20230615,192200,8834945440,13620,13620,13620,13620,0
20230615,192100,8834945440,13620,13620,13620,13620,0
20230615,192000,8834945440,13620,13620,13620,13620,0
20230615,191900,8834945440,13620,13620,13620,13620,0
20230615,191800,8834945440,13620,13620,13620,13620,0
20230615,191700,8834945440,13620,13620,13620,13620,0
20230615,191600,8834945440,13620,13620,13620,13620,0
20230615,191500,8834945440,13620,13620,13620,13620,0
20230615,191400,8834945440,13620,13620,13620,13620,0
20230615,191300,8834945440,13620,13620,13620,13620,0
20230615,191200,8834945440,13620,13620,13620,13620,0
20230615,191100,8834945440,13620,13620,13620,13620,0
20230615,191000,8834945440,13620,13620,13620,13620,0
20230615,190900,8834945440,13620,13620,13620,13620,0
20230615,190800,8834945440,13620,13620,13620,13620,0
20230615,190700,8834945440,13620,13620,13620,13620,0
20230615,190600,8834945440,13620,13620,13620,13620,0
20230615,190500,8834945440,13620,13620,13620,13620,0
20230615,190400,8834945440,13620,13620,13620,13620,0
20230615,190300,8834945440,13620,13620,13620,13620,0
20230615,190200,8834945440,13620,13620,13620,13620,0
20230615,190100,8834945440,13620,13620,13620,13620,0
20230615,190000,8834945440,13620,13620,13620,13620,0
20230615,185900,8834945440,13620,13620,13620,13620,13728
20230615,185800,8834945440,13620,13620,13620,13620,0
20230615,185700,8834945440,13620,13620,13620,13620,0
20230615,185600,8834945440,13620,13620,13620,13620,0
20230615,185500,8834945440,13620,13620,13620,13620,0
20230615,185400,8834945440,13620,13620,13620,13620,0
20230615,185300,8834945440,13620,13620,13620,13620,0
20230615,185200,8834945440,13620,13620,13620,13620,0
20230615,185100,8834945440,13620,13620,13620,13620,0
20230615,185000,8834945440,13620,13620,13620,13620,0
20230615,184900,8834945440,13620,13620,13620,13620,0
20230615,184800,8834945440,13620,13620,13620,13620,0
20230615,184700,8834945440,13620,13620,13620,13620,0
20230615,184600,8834945440,13620,13620,13620,13620,0
20230615,184500,8834945440,13620,13620,13620,13620,0
20230615,184400,8834945440,13620,13620,13620,13620,0
20230615,184300,8834945440,13620,13620,13620,13620,0
20230615,184200,8834945440,13620,13620,13620,13620,0
20230615,184100,8834945440,13620,13620,13620,13620,0
20230615,184000,8834945440,13620,13620,13620,13620,0
20230615,183900,8834945440,13620,13620,13620,13620,0
20230615,183800,8834945440,13620,13620,13620,13620,0
20230615,183700,8834945440,13620,13620,13620,13620,0
20230615,183600,8834945440,13620,13620,13620,13620,0
20230615,183500,8834945440,13620,13620,13620,13620,0
20230615,183400,8834945440,13620,13620,13620,13620,0
20230615,183300,8834945440,13620,13620,13620,13620,0
20230615,183200,8834945440,13620,13620,13620,13620,0
20230615,183100,8834945440,13620,13620,13620,13620,0
20230615,183000,8834945440,13620,13620,13620,13620,0
20230615,182900,8834945440,13620,13620,13620,13620,13728
20230615,182800,8834945440,13620,13620,13620,13620,0
20230615,182700,8834945440,13620,13620,13620,13620,0
20230615,182600,8834945440,13620,13620,13620,13620,0
20230615,182500,8834945440,13620,13620,13620,13620,0
20230615,182400,8834945440,13620,13620,13620,13620,0
20230615,182300,8834945440,13620,13620,13620,13620,0
20230615,182200,8834945440,13620,13620,13620,13620,0
20230615,182100,8834945440,13620,13620,13620,13620,0
20230615,182000,8834945440,13620,13620,13620,13620,0
20230615,181900,8834945440,13620,13620,13620,13620,0
20230615,181800,8834945440,13620,13620,13620,13620,0
20230615,181700,8834945440,13620,13620,13620,13620,0
20230615,181600,8834945440,13620,13620,13620,13620,0
20230615,181500,8834945440,13620,13620,13620,13620,0
20230615,181400,8834945440,13620,13620,13620,13620,0
20230615,181300,8834945440,13620,13620,13620,13620,0
20230615,181200,8834945440,13620,13620,13620,13620,0
20230615,181100,8834945440,13620,13620,13620,13620,0
20230615,181000,8834945440,13620,13620,13620,13620,0
20230615,180900,8834945440,13620,13620,13620,13620,0
20230615,180800,8834945440,13620,13620,13620,13620,0
20230615,180700,8834945440,13620,13620,13620,13620,0
20230615,180600,8834945440,13620,13620,13620,13620,0
20230615,180500,8834945440,13620,13620,13620,13620,0
20230615,180400,8834945440,13620,13620,13620,13620,0
20230615,180300,8834945440,13620,13620,13620,13620,0
20230615,180200,8834945440,13620,13620,13620,13620,0
20230615,180100,8834945440,13620,13620,13620,13620,0
20230615,180000,8834945440,13620,13620,13620,13620,0
20230615,175900,8834945440,13620,13620,13620,13620,13728
20230615,175800,8834945440,13620,13620,13620,13620,0
20230615,175700,8834945440,13620,13620,13620,13620,0
20230615,175600,8834945440,13620,13620,13620,13620,0
20230615,175500,8834945440,13620,13620,13620,13620,0
20230615,175400,8834945440,13620,13620,13620,13620,0
20230615,175300,8834945440,13620,13620,13620,13620,0
20230615,175200,8834945440,13620,13620,13620,13620,0
20230615,175100,8834945440,13620,13620,13620,13620,0
20230615,175000,8834945440,13620,13620,13620,13620,0
20230615,174900,8834945440,13620,13620,13620,13620,0
20230615,174800,8834945440,13620,13620,13620,13620,0
20230615,174700,8834945440,13620,13620,13620,13620,0
20230615,174600,8834945440,13620,13620,13620,13620,0
20230615,174500,8834945440,13620,13620,13620,13620,0
20230615,174400,8834945440,13620,13620,13620,13620,0
20230615,174300,8834945440,13620,13620,13620,13620,0
20230615,174200,8834945440,13620,13620,13620,13620,0
20230615,174100,8834945440,13620,13620,13620,13620,0
20230615,174000,8834945440,13620,13620,13620,13620,0
20230615,173900,8834945440,13620,13620,13620,13620,0
20230615,173800,8834945440,13620,13620,13620,13620,0
20230615,173700,8834945440,13620,13620,13620,13620,0
20230615,173600,8834945440,13620,13620,13620,13620,0
20230615,173500,8834945440,13620,13620,13620,13620,0
20230615,173400,8834945440,13620,13620,13620,13620,0
20230615,173300,8834945440,13620,13620,13620,13620,0
20230615,173200,8834945440,13620,13620,13620,13620,0
20230615,173100,8834945440,13620,13620,13620,13620,0
20230615,173000,8834945440,13620,13620,13620,13620,0
20230615,172900,8834945440,13620,13620,13620,13620,13728
20230615,172800,8834945440,13620,13620,13620,13620,0
20230615,172700,8834945440,13620,13620,13620,13620,0
20230615,172600,8834945440,13620,13620,13620,13620,0
20230615,172500,8834945440,13620,13620,13620,13620,0
20230615,172400,8834945440,13620,13620,13620,13620,0
20230615,172300,8834945440,13620,13620,13620,13620,0
20230615,172200,8834945440,13620,13620,13620,13620,0
20230615,172100,8834945440,13620,13620,13620,13620,0
20230615,172000,8834945440,13620,13620,13620,13620,0
20230615,171900,8834945440,13620,13620,13620,13620,0
20230615,171800,8834945440,13620,13620,13620,13620,0
20230615,171700,8834945440,13620,13620,13620,13620,0
20230615,171600,8834945440,13620,13620,13620,13620,0
20230615,171500,8834945440,13620,13620,13620,13620,0
20230615,171400,8834945440,13620,13620,13620,13620,0
20230615,171300,8834945440,13620,13620,13620,13620,0
20230615,171200,8834945440,13620,13620,13620,13620,0
20230615,171100,8834945440,13620,13620,13620,13620,0
20230615,171000,8834945440,13620,13620,13620,13620,0
20230615,170900,8834945440,13620,13620,13620,13620,0
20230615,170800,8834945440,13620,13620,13620,13620,0
20230615,170700,8834945440,13620,13620,13620,13620,0
20230615,170600,8834945440,13620,13620,13620,13620,0
20230615,170500,8834945440,13620,13620,13620,13620,0
20230615,170400,8834945440,13620,13620,13620,13620,0
20230615,170300,8834945440,13620,13620,13620,13620,0
20230615,170200,8834945440,13620,13620,13620,13620,0
20230615,170100,8834945440,13620,13620,13620,13620,0
20230615,170000,8834945440,13620,13620,13620,13620,0
20230615,165900,8834945440,13620,13620,13620,13620,13728
20230615,165800,8834945440,13620,13620,13620,13620,0
20230615,165700,8834945440,13620,13620,13620,13620,0
20230615,165600,8834945440,13620,13620,13620,13620,0
20230615,165500,8834945440,13620,13620,13620,13620,0
20230615,165400,8834945440,13620,13620,13620,13620,0
20230615,165300,8834945440,13620,13620,13620,13620,0
20230615,165200,8834945440,13620,13620,13620,13620,0
20230615,165100,8834945440,13620,13620,13620,13620,0
20230615,165000,8834945440,13620,13620,13620,13620,0
20230615,164900,8834945440,13620,13620,13620,13620,0
20230615,164800,8834945440,13620,13620,13620,13620,0
20230615,164700,8834945440,13620,13620,13620,13620,0
20230615,164600,8834945440,13620,13620,13620,13620,0
20230615,164500,8834945440,13620,13620,13620,13620,0
20230615,164400,8834945440,13620,13620,13620,13620,0
20230615,164300,8834945440,13620,13620,13620,13620,0
20230615,164200,8834945440,13620,13620,13620,13620,0
20230615,164100,8834945440,13620,13620,13620,13620,0
20230615,164000,8834945440,13620,13620,13620,13620,0
20230615,163900,8834945440,13620,13620,13620,13620,0
20230615,163800,8834945440,13620,13620,13620,13620,0
20230615,163700,8834945440,13620,13620,13620,13620,0
20230615,163600,8834945440,13620,13620,13620,13620,0
20230615,163500,8834945440,13620,13620,13620,13620,0
20230615,163400,8834945440,13620,13620,13620,13620,0
20230615,163300,8834945440,13620,13620,13620,13620,0
20230615,163200,8834945440,13620,13620,13620,13620,0
20230615,163100,8834945440,13620,13620,13620,13620,0
20230615,163000,8834945440,13620,13620,13620,13620,0
20230615,162900,8834945440,13620,13620,13620,13620,13728
20230615,162800,8834945440,13620,13620,13620,13620,0
20230615,162700,8834945440,13620,13620,13620,13620,0
20230615,162600,8834945440,13620,13620,13620,13620,0
20230615,162500,8834945440,13620,13620,13620,13620,0
20230615,162400,8834945440,13620,13620,13620,13620,0
20230615,162300,8834945440,13620,13620,13620,13620,0
20230615,162200,8834945440,13620,13620,13620,13620,0
20230615,162100,8834945440,13620,13620,13620,13620,0
20230615,162000,8834945440,13620,13620,13620,13620,0
20230615,161900,8834945440,13620,13620,13620,13620,0
20230615,161800,8834945440,13620,13620,13620,13620,0
20230615,161700,8834945440,13620,13620,13620,13620,0
20230615,161600,8834945440,13620,13620,13620,13620,0
20230615,161500,8834945440,13620,13620,13620,13620,0
20230615,161400,8834945440,13620,13620,13620,13620,0
20230615,161300,8834945440,13620,13620,13620,13620,0
20230615,161200,8834945440,13620,13620,13620,13620,0
20230615,161100,8834945440,13620,13620,13620,13620,0
20230615,161000,8834945440,13620,13620,13620,13620,0
20230615,160900,8834945440,13620,13620,13620,13620,0
20230615,160800,8834945440,13620,13620,13620,13620,0
20230615,160700,8834945440,13620,13620,13620,13620,0
20230615,160600,8834945440,13620,13620,13620,13620,0
20230615,160500,8834945440,13620,13620,13620,13620,0
20230615,160400,8834945440,13620,13620,13620,13620,0
20230615,160300,8834945440,13620,13620,13620,13620,0
20230615,160200,8834945440,13620,13620,13620,13620,0
20230615,160100,8834945440,13620,13620,13620,13620,0
20230615,160000,8834945440,13620,13620,13620,13620,0
20230615,155900,8834945440,13620,13620,13620,13620,13728
20230615,155800,8834945440,13620,13620,13620,13620,0
20230615,155700,8834945440,13620,13620,13620,13620,0
20230615,155600,8834945440,13620,13620,13620,13620,0
20230615,155500,8834945440,13620,13620,13620,13620,0
20230615,155400,8834945440,13620,13620,13620,13620,0
20230615,155300,8834945440,13620,13620,13620,13620,0
20230615,155200,8834945440,13620,13620,13620,13620,0
20230615,155100,8834945440,13620,13620,13620,13620,0
20230615,155000,8834945440,13620,13620,13620,13620,0
20230615,154900,8834945440,13620,13620,13620,13620,0
20230615,154800,8834945440,13620,13620,13620,13620,0
20230615,154700,8834945440,13620,13620,13620,13620,0
20230615,154600,8834945440,13620,13620,13620,13620,0
20230615,154500,8834945440,13620,13620,13620,13620,0
20230615,154400,8834945440,13620,13620,13620,13620,0
20230615,154300,8834945440,13620,13620,13620,13620,0
20230615,154200,8834945440,13620,13620,13620,13620,0
20230615,154100,8834945440,13620,13620,13620,13620,0
20230615,154000,8834945440,13620,13620,13620,13620,0
20230615,153900,8834945440,13620,13620,13620,13620,0
20230615,153800,8834945440,13620,13620,13620,13620,0
20230615,153700,8834945440,13620,13620,13620,13620,0
20230615,153600,8834945440,13620,13620,13620,13620,0
20230615,153500,8834945440,13620,13620,13620,13620,0
20230615,153400,8834945440,13620,13620,13620,13620,0
20230615,153300,8834945440,13620,13620,13620,13620,0
20230615,153200,8834945440,13620,13620,13620,13620,0
20230615,153100,8834945440,13620,13620,13620,13620,0
20230615,153000,8834945440,13620,13620,13620,13620,13728
20230615,152900,8647970080,13620,13620,13620,13620,0
20230615,152800,8647970080,13620,13620,13620,13620,0
20230615,152700,8647970080,13620,13620,13620,13620,0
20230615,152600,8647970080,13620,13620,13620,13620,0
20230615,152500,8647970080,13620,13620,13620,13620,0
20230615,152400,8647970080,13620,13620,13620,13620,0
20230615,152300,8647970080,13620,13620,13620,13620,0
20230615,152200,8647970080,13620,13620,13620,13620,0
20230615,152100,8647970080,13620,13620,13620,13620,0
20230615,152000,8647970080,13620,13620,13620,13620,0
20230615,151900,8647970080,13620,13600,13620,13600,2247
20230615,151800,8617393510,13600,13590,13600,13590,136
20230615,151700,8615544050,13600,13600,13600,13600,1983
20230615,151600,8588575250,13600,13600,13620,13600,5849
20230615,151500,8509001020,13590,13580,13590,13570,3805
20230615,151400,8457294850,13590,13590,13590,13580,37
20230615,151300,8456792230,13570,13580,13580,13560,832
20230615,151200,8445498370,13580,13580,13590,13570,1261
20230615,151100,8428374470,13580,13580,13590,13580,438
20230615,151000,8422424270,13580,13590,13590,13560,8357
20230615,150900,8309060050,13590,13590,13590,13580,585
20230615,150800,8301113700,13590,13590,13590,13580,317
20230615,150700,8296808680,13580,13590,13590,13580,450
20230615,150600,8290695620,13580,13580,13590,13580,1018
20230615,150500,8276868990,13580,13590,13600,13580,2155
20230615,150400,8247583980,13590,13600,13600,13590,1423
20230615,150300,8228241850,13590,13590,13600,13590,656
20230615,150200,8219326110,13590,13600,13600,13590,977
20230615,150100,8206046570,13600,13590,13600,13590,651
20230615,150000,8197199420,13590,13600,13600,13590,496
20230615,145900,8190457190,13590,13600,13610,13590,1387
20230615,145800,8171596080,13610,13600,13610,13590,1261
20230615,145700,8154450220,13600,13600,13600,13590,829
20230615,145600,8143179330,13600,13600,13600,13590,820
20230615,145500,8132032990,13590,13590,13600,13590,656
20230615,145400,8123117890,13600,13600,13600,13590,1236
20230615,145300,8106313040,13590,13590,13600,13590,487
20230615,145200,8099693140,13590,13610,13610,13590,946
20230615,145100,8086829350,13610,13600,13610,13600,1487
20230615,145000,8066606100,13590,13610,13610,13590,2010
20230615,144900,8039275220,13600,13580,13600,13570,1452
20230615,144800,8019539680,13580,13580,13590,13560,680
20230615,144700,8010313260,13580,13590,13600,13570,1812
20230615,144600,7985696680,13570,13570,13590,13570,782
20230615,144500,7975084740,13570,13590,13600,13570,1349
20230615,144400,7956759620,13590,13590,13590,13580,1073
20230615,144300,7942181760,13590,13570,13590,13570,4377
20230615,144200,7882728590,13570,13580,13590,13570,1227
20230615,144100,7866067840,13570,13590,13600,13570,955
20230615,144000,7853100510,13580,13590,13600,13580,2396
20230615,143900,7820529780,13590,13590,13600,13580,1570
20230615,143800,7799192940,13580,13590,13590,13580,999
20230615,143700,7785622990,13590,13590,13590,13580,622
20230615,143600,7777175060,13590,13590,13590,13580,472
20230615,143500,7770764160,13580,13590,13600,13580,1319
20230615,143400,7752835550,13590,13580,13600,13570,889
20230615,143300,7740762150,13590,13570,13600,13570,2160
20230615,143200,7711409900,13570,13570,13590,13570,1119
20230615,143100,7696206540,13570,13590,13590,13570,1292
20230615,143000,7678657320,13590,13600,13600,13590,551
20230615,142900,7671169070,13590,13580,13600,13580,1954
20230615,142800,7644615290,13590,13560,13590,13560,1508
20230615,142700,7624142630,13560,13580,13580,13560,998
20230615,142600,7610599020,13580,13570,13590,13570,676
20230615,142500,7601419740,13570,13560,13580,13550,1602
20230615,142400,7579692190,13560,13570,13570,13560,1248
20230615,142300,7562768480,13560,13570,13570,13560,680
20230615,142200,7553542800,13570,13570,13570,13560,1156
20230615,142100,7537857010,13570,13580,13580,13560,252
20230615,142000,7534438170,13580,13560,13580,13550,2640
20230615,141900,7498624850,13550,13550,13570,13550,496
20230615,141800,7491903850,13560,13550,13570,13550,388
20230615,141700,7486643030,13550,13560,13560,13550,1252
20230615,141600,7469671580,13560,13560,13570,13560,546
20230615,141500,7462267000,13560,13560,13570,13560,733
20230615,141400,7452327470,13570,13570,13570,13560,452
20230615,141300,7446198080,13560,13550,13560,13550,1532
20230615,141200,7425432120,13560,13560,13560,13550,292
20230615,141100,7421475280,13570,13570,13570,13560,1115
20230615,141000,7406350700,13570,13590,13590,13570,1091
20230615,140900,7391539630,13590,13580,13600,13580,574
20230615,140800,7383741700,13600,13580,13600,13580,406
20230615,140700,7378227900,13600,13580,13600,13550,2126
20230615,140600,7349346840,13550,13560,13580,13550,1757
20230615,140500,7325527440,13580,13560,13580,13560,684
20230615,140400,7316252080,13560,13580,13580,13560,508
20230615,140300,7309363260,13560,13560,13580,13550,1383
20230615,140200,7290615150,13570,13570,13570,13560,498
20230615,140100,7283858150,13570,13580,13580,13550,382
20230615,140000,7278679270,13570,13560,13580,13560,622
20230615,135900,7270241880,13560,13570,13580,13560,829
20230615,135800,7258994120,13570,13580,13580,13570,1593
20230615,135700,7237374690,13570,13580,13580,13570,1407
20230615,135600,7218281070,13570,13580,13590,13570,1024
20230615,135500,7204383390,13580,13580,13580,13580,299
20230615,135400,7200322970,13590,13550,13590,13540,1099
20230615,135300,7185421730,13550,13540,13560,13540,824
20230615,135200,7174257090,13540,13560,13560,13540,783
20230615,135100,7163651210,13560,13560,13570,13550,487
20230615,135000,7157050090,13560,13560,13570,13550,856
20230615,134900,7145446400,13560,13560,13560,13530,790
20230615,134800,7134747040,13540,13540,13570,13540,934
20230615,134700,7122094700,13540,13550,13560,13540,564
20230615,134600,7114453980,13550,13550,13560,13530,668
20230615,134500,7105405690,13550,13550,13550,13530,1087
20230615,134400,7090686350,13530,13560,13560,13530,945
20230615,134300,7077890030,13550,13540,13550,13530,375
20230615,134200,7072812130,13540,13550,13550,13540,1699
20230615,134100,7049799170,13550,13560,13560,13540,838
20230615,134000,7038447470,13550,13550,13570,13550,647
20230615,133900,7029677860,13560,13550,13560,13540,635
20230615,133800,7021075770,13540,13540,13560,13540,822
20230615,133700,7009940840,13540,13540,13550,13540,264
20230615,133600,7006366150,13550,13560,13560,13540,514
20230615,133500,6999402110,13550,13560,13570,13550,2417
20230615,133400,6966633270,13560,13550,13560,13550,707
20230615,133300,6957051610,13560,13560,13560,13550,416
20230615,133200,6951413510,13560,13560,13560,13550,695
20230615,133100,6941994660,13550,13550,13560,13550,3210
20230615,133000,6898499110,13560,13560,13560,13550,589
20230615,132900,6890517320,13560,13560,13560,13550,457
20230615,132800,6884324000,13550,13560,13560,13550,1307
20230615,132700,6866611500,13570,13550,13570,13550,905
20230615,132600,6854342140,13550,13560,13570,13550,812
20230615,132500,6843335000,13560,13550,13570,13550,612
20230615,132400,6835039620,13560,13580,13580,13560,844
20230615,132300,6823593110,13570,13560,13570,13560,866
20230615,132200,6811848180,13580,13560,13580,13560,1299
20230615,132100,6794224650,13550,13560,13560,13550,1149
20230615,132000,6778653860,13560,13560,13570,13560,4056
20230615,131900,6723651460,13570,13570,13570,13560,415
20230615,131800,6718022920,13570,13560,13570,13560,904
20230615,131700,6705760970,13560,13560,13570,13560,800
20230615,131600,6694911440,13570,13570,13570,13560,640
20230615,131500,6686229090,13560,13560,13570,13560,488
20230615,131400,6679611730,13560,13560,13570,13560,2081
20230615,131300,6651391610,13560,13570,13570,13560,1021
20230615,131200,6637542090,13580,13570,13580,13570,1178
20230615,131100,6621554040,13570,13580,13580,13570,908
20230615,131000,6609229690,13570,13570,13570,13570,897
20230615,130900,6597057400,13570,13580,13580,13570,636
20230615,130800,6588423880,13570,13580,13580,13570,487
20230615,130700,6581812150,13580,13570,13580,13570,929
20230615,130600,6569202580,13570,13580,13580,13570,653
20230615,130500,6560337070,13580,13580,13590,13570,294
20230615,130400,6556344090,13580,13580,13590,13580,1293
20230615,130300,6538783910,13590,13580,13590,13570,1848
20230615,130200,6513679040,13580,13600,13600,13580,866
20230615,130100,6501914470,13590,13590,13600,13580,1382
20230615,130000,6483134680,13580,13600,13610,13580,2238
20230615,125900,6452703270,13580,13590,13600,13580,568
20230615,125800,6444986760,13570,13600,13610,13570,4723
20230615,125700,6380822580,13600,13580,13600,13580,695
20230615,125600,6371380430,13580,13590,13600,13580,1099
20230615,125500,6356448320,13590,13600,13600,13590,316
20230615,125400,6352152060,13600,13590,13600,13590,468
20230615,125300,6345790130,13590,13610,13610,13590,799
20230615,125200,6334929810,13600,13610,13610,13590,875
20230615,125100,6323029600,13600,13610,13610,13600,888
20230615,125000,6310949720,13600,13600,13600,13600,403
20230615,124900,6305468920,13600,13600,13610,13590,1620
20230615,124800,6283433780,13600,13600,13610,13600,858
20230615,124700,6271764970,13610,13600,13610,13600,1740
20230615,124600,6248098670,13600,13600,13610,13600,1160
20230615,124500,6232322150,13610,13610,13610,13600,636
20230615,124400,6223668910,13610,13610,13610,13600,1543
20230615,124300,6202682850,13610,13570,13610,13570,1953
20230615,124200,6176145060,13570,13590,13590,13570,1837
20230615,124100,6151211020,13570,13570,13590,13570,381
20230615,124000,6146037890,13580,13560,13590,13550,1374
20230615,123900,6127387280,13560,13580,13580,13550,1405
20230615,123800,6108328360,13580,13580,13590,13560,718
20230615,123700,6098579720,13580,13580,13580,13560,575
20230615,123600,6090780080,13580,13560,13590,13560,511
20230615,123500,6083846910,13580,13590,13590,13560,895
20230615,123400,6071703540,13580,13560,13590,13560,767
20230615,123300,6061296980,13570,13580,13590,13570,227
20230615,123200,6058214470,13580,13580,13580,13560,852
20230615,123100,6046656400,13580,13560,13590,13560,752
20230615,123000,6036447300,13560,13570,13580,13560,645
20230615,122900,6027697150,13560,13560,13580,13550,709
20230615,122800,6018079910,13560,13570,13570,13560,750
20230615,122700,6007907570,13570,13560,13570,13560,525
20230615,122600,6000785180,13560,13570,13600,13560,1463
20230615,122500,5980926490,13590,13570,13590,13560,1203
20230615,122400,5964606180,13570,13570,13570,13560,417
20230615,122300,5958950790,13570,13570,13570,13560,1028
20230615,122200,5945005070,13570,13580,13580,13560,732
20230615,122100,5935070720,13580,13570,13580,13570,864
20230615,122000,5923345020,13570,13570,13590,13570,860
20230615,121900,5911669030,13580,13600,13600,13580,1120
20230615,121800,5896451680,13600,13580,13600,13580,1186
20230615,121700,5880338910,13580,13590,13600,13580,612
20230615,121600,5872023780,13590,13590,13600,13580,747
20230615,121500,5861872860,13590,13600,13600,13590,652
20230615,121400,5853010560,13600,13600,13610,13590,1339
20230615,121300,5834805190,13600,13600,13600,13590,1052
20230615,121200,5820501920,13590,13590,13600,13590,699
20230615,121100,5810999690,13590,13600,13600,13590,1197
20230615,121000,5794728290,13590,13590,13600,13590,2870
20230615,120900,5755703260,13600,13600,13600,13590,5001
20230615,120800,5687692220,13600,13600,13600,13590,964
20230615,120700,5674587570,13590,13580,13590,13560,2135
20230615,120600,5645592770,13560,13600,13600,13560,733
20230615,120500,5635644210,13590,13550,13600,13550,3232
20230615,120400,5591738360,13550,13570,13580,13550,847
20230615,120300,5580250730,13580,13570,13580,13550,758
20230615,120200,5569972230,13560,13570,13570,13560,405
20230615,120100,5564479360,13560,13550,13560,13550,2523
20230615,120000,5530273870,13570,13530,13580,13530,2728
20230615,115900,5493271480,13520,13540,13540,13520,958
20230615,115800,5480310530,13540,13530,13550,13530,412
20230615,115700,5474732060,13530,13550,13550,13530,2550
20230615,115600,5440199160,13550,13520,13560,13510,2785
20230615,115500,5402503140,13510,13520,13520,13510,727
20230615,115400,5392676630,13520,13520,13530,13520,1060
20230615,115300,5378343590,13530,13520,13530,13520,1375
20230615,115200,5359751280,13520,13520,13530,13510,1935
20230615,115100,5333594120,13520,13530,13530,13510,754
20230615,115000,5323400730,13530,13520,13530,13510,776
20230615,114900,5312910940,13520,13520,13540,13510,1148
20230615,114800,5297385240,13520,13530,13530,13520,912
20230615,114700,5285048000,13530,13520,13540,13520,937
20230615,114600,5272372520,13510,13520,13520,13510,672
20230615,114500,5263293470,13500,13500,13510,13500,1136
20230615,114400,5247948830,13500,13500,13510,13500,949
20230615,114300,5235134620,13500,13510,13520,13500,4778
20230615,114200,5170574650,13510,13520,13520,13510,2084
20230615,114100,5142417660,13520,13520,13520,13510,827
20230615,114000,5131240340,13520,13530,13530,13520,3080
20230615,113900,5089588420,13520,13520,13520,13520,1029
20230615,113800,5075676340,13530,13530,13530,13530,2239
20230615,113700,5045382670,13530,13530,13540,13530,1202
20230615,113600,5029119310,13530,13520,13540,13520,1716
20230615,113500,5005904770,13520,13520,13530,13520,1227
20230615,113400,4989306240,13520,13520,13530,13520,693
20230615,113300,4979933390,13530,13530,13540,13520,1062
20230615,113200,4965565880,13530,13530,13540,13530,1272
20230615,113100,4948353680,13530,13530,13540,13530,580
20230615,113000,4940505370,13540,13530,13540,13520,968
20230615,112900,4927408570,13530,13550,13550,13520,2763
20230615,112800,4890000000,13540,13540,13550,13540,989
20230615,112700,4876608930,13540,13530,13550,13530,758
20230615,112600,4866350200,13530,13530,13540,13520,564
20230615,112500,4858719260,13530,13520,13530,13520,1269
20230615,112400,4841559840,13520,13510,13520,13500,1274
20230615,112300,4824341240,13510,13500,13510,13500,1948
20230615,112200,4798031140,13510,13500,13510,13490,1138
20230615,112100,4782668060,13490,13500,13500,13490,952
20230615,112000,4769821160,13490,13500,13510,13490,2373
20230615,111900,4737782560,13510,13510,13510,13500,580
20230615,111800,4729950840,13510,13500,13510,13500,1352
20230615,111700,4711693950,13500,13510,13510,13500,883
20230615,111600,4699771250,13510,13510,13520,13500,4575
20230615,111500,4637962710,13510,13510,13520,13510,794
20230615,111400,4627234740,13510,13480,13510,13480,2639
20230615,111300,4591630020,13480,13480,13490,13480,1818
20230615,111200,4567118250,13480,13480,13490,13480,1566
20230615,111100,4546007170,13480,13490,13490,13480,2715
20230615,111000,4509407280,13490,13490,13490,13480,1542
20230615,110900,4488609410,13490,13480,13500,13480,1096
20230615,110800,4473829390,13490,13490,13500,13480,5271
20230615,110700,4402766970,13490,13490,13500,13490,1246
20230615,110600,4385956370,13490,13490,13490,13480,832
20230615,110500,4374740150,13490,13490,13500,13480,1337
20230615,110400,4356703550,13490,13500,13510,13490,1434
20230615,110300,4337353210,13500,13490,13500,13490,1865
20230615,110200,4312178150,13490,13490,13500,13490,736
20230615,110100,4302247860,13490,13490,13500,13490,1486
20230615,110000,4282198470,13490,13500,13510,13490,1048
20230615,105900,4268050550,13500,13500,13500,13490,4560
20230615,105800,4206501660,13510,13510,13510,13500,1857
20230615,105700,4181427590,13510,13500,13510,13500,1281
20230615,105600,4164134080,13500,13500,13510,13500,1510
20230615,105500,4143747580,13500,13500,13510,13500,1937
20230615,105400,4117593400,13510,13510,13520,13510,2177
20230615,105300,4088181180,13510,13530,13540,13510,3782
20230615,105200,4037016360,13540,13520,13540,13520,1431
20230615,105100,4017654030,13520,13530,13530,13520,1051
20230615,105000,4003441050,13530,13510,13530,13500,2965
20230615,104900,3963368150,13500,13510,13520,13500,2333
20230615,104800,3931847510,13510,13510,13520,13510,594
20230615,104700,3923821560,13510,13510,13520,13500,2397
20230615,104600,3891441720,13510,13510,13510,13500,1336
20230615,104500,3873397930,13510,13520,13520,13500,21650
20230615,104400,3580982230,13520,13520,13520,13510,1007
20230615,104300,3567376470,13520,13520,13520,13510,4060
20230615,104200,3512489470,13520,13520,13520,13510,8704
20230615,104100,3394811520,13520,13510,13520,13510,1028
20230615,104000,3380918060,13520,13520,13520,13510,1174
20230615,103900,3365056400,13520,13520,13530,13510,5253
20230615,103800,3294031430,13530,13540,13540,13520,6798
20230615,103700,3202086140,13530,13540,13540,13530,10048
20230615,103600,3066044890,13550,13560,13560,13540,9708
20230615,103500,2934462180,13560,13560,13570,13560,2489
20230615,103400,2900708740,13570,13560,13570,13560,653
20230615,103300,2891852450,13570,13560,13570,13560,3235
20230615,103200,2847960000,13560,13560,13570,13560,794
20230615,103100,2837193070,13560,13560,13570,13560,186
20230615,103000,2834670750,13570,13570,13570,13560,2447
20230615,102900,2801488830,13570,13570,13570,13560,1225
20230615,102800,2784874950,13570,13580,13580,13560,3775
20230615,102700,2733648150,13580,13570,13580,13570,686
20230615,102600,2724337600,13570,13580,13590,13560,3882
20230615,102500,2671646680,13580,13580,13590,13570,1665
20230615,102400,2649041230,13580,13580,13590,13580,1519
20230615,102300,2628412090,13580,13590,13590,13580,2821
20230615,102200,2590101470,13590,13590,13590,13580,1470
20230615,102100,2570136360,13590,13620,13620,13590,24364
20230615,102000,2238668000,13620,13610,13620,13610,1704
20230615,101900,2215462810,13620,13610,13630,13610,3822
20230615,101800,2163417380,13620,13620,13620,13610,2846
20230615,101700,2124661250,13620,13620,13630,13620,464
20230615,101600,2118340160,13630,13630,13630,13620,2869
20230615,101500,2079261380,13630,13620,13630,13620,2233
20230615,101400,2048834480,13620,13630,13640,13620,2529
20230615,101300,2014376780,13630,13640,13650,13630,4070
20230615,101200,1958878510,13640,13660,13660,13640,5692
20230615,101100,1881188130,13670,13660,13670,13650,1110
20230615,101000,1866027520,13660,13650,13660,13650,958
20230615,100900,1852950640,13660,13660,13660,13650,1284
20230615,100800,1835418340,13660,13680,13680,13650,10340
20230615,100700,1694137320,13690,13690,13700,13690,1288
20230615,100600,1676504590,13690,13690,13700,13690,603
20230615,100500,1668249410,13690,13700,13700,13690,795
20230615,100400,1657364570,13700,13710,13710,13690,3651
20230615,100300,1607338500,13720,13710,13720,13700,3853
20230615,100200,1554517570,13700,13700,13710,13700,1101
20230615,100100,1539433700,13700,13710,13710,13700,817
20230615,100000,1528240750,13710,13710,13710,13700,1021
20230615,095900,1514252210,13710,13700,13710,13700,916
20230615,095800,1501696970,13700,13710,13710,13700,1639
20230615,095700,1479242560,13710,13710,13710,13700,904
20230615,095600,1466854340,13710,13700,13710,13700,734
20230615,095500,1456792910,13710,13700,13710,13700,1006
20230615,095400,1443005360,13710,13700,13710,13700,4778
20230615,095300,1377540800,13700,13710,13710,13700,246
20230615,095200,1374170050,13700,13710,13710,13700,1685
20230615,095100,1351068830,13720,13730,13730,13710,1458
20230615,095000,1331077800,13730,13720,13730,13720,2160
20230615,094900,1301442250,13720,13730,13730,13720,356
20230615,094800,1296557820,13730,13730,13730,13720,597
20230615,094700,1288366680,13730,13740,13740,13720,1994
20230615,094600,1260991420,13740,13740,13740,13730,950
20230615,094500,1247940990,13740,13730,13740,13730,769
20230615,094400,1237380880,13740,13750,13750,13740,2679
20230615,094300,1200555810,13750,13760,13760,13750,417
20230615,094200,1194821970,13760,13750,13760,13740,551
20230615,094100,1187248300,13750,13750,13760,13750,1124
20230615,094000,1171793270,13750,13740,13750,13740,1266
20230615,093900,1154396860,13740,13780,13780,13740,1801
20230615,093800,1129600670,13790,13790,13800,13790,2810
20230615,093700,1090849730,13790,13790,13800,13790,1930
20230615,093600,1064233760,13800,13800,13800,13790,342
20230615,093500,1059516740,13800,13800,13800,13790,1210
20230615,093400,1042823350,13800,13800,13810,13800,1803
20230615,093300,1017941910,13790,13800,13800,13790,1190
20230615,093200,1001527540,13800,13800,13810,13790,1919
20230615,093100,975048860,13800,13800,13810,13800,865
20230615,093000,963111270,13810,13790,13810,13790,2331
20230615,092900,930955980,13800,13770,13800,13750,2925
20230615,092800,890706200,13780,13770,13780,13760,268
20230615,092700,887017860,13780,13770,13780,13750,1460
20230615,092600,866918580,13770,13770,13770,13760,877
20230615,092500,854849790,13770,13780,13780,13770,552
20230615,092400,847246610,13770,13730,13780,13730,5490
20230615,092300,771757950,13740,13720,13770,13720,3026
20230615,092200,730205070,13720,13710,13720,13700,1867
20230615,092100,704613210,13710,13710,13710,13700,879
20230615,092000,692563830,13710,13720,13720,13700,3815
20230615,091900,640261270,13720,13730,13730,13710,3366
20230615,091800,594082790,13730,13730,13740,13730,1307
20230615,091700,576137230,13750,13740,13750,13740,1356
20230615,091600,557505740,13740,13750,13750,13740,3180
20230615,091500,513784000,13750,13760,13770,13750,4120
20230615,091400,457114420,13760,13790,13790,13760,2801
20230615,091300,418540620,13770,13740,13770,13740,986
20230615,091200,404973030,13740,13720,13740,13720,2664
20230615,091100,368406140,13720,13720,13720,13710,607
20230615,091000,360079900,13720,13730,13730,13720,5058
20230615,090900,290679230,13730,13740,13740,13730,1254
20230615,090800,273457450,13740,13730,13750,13730,3148
20230615,090700,230208210,13740,13770,13770,13740,3884
20230615,090600,176794950,13770,13760,13770,13760,508
20230615,090500,169802160,13760,13750,13770,13750,1792
20230615,090400,145144820,13750,13750,13760,13750,829
20230615,090300,133744490,13750,13740,13750,13710,2121
20230615,090200,104606160,13750,13750,13760,13720,1204
20230615,090100,88071640,13760,13800,13800,13750,2761
20230615,090000,50022300,13800,13800,13820,13790,3625