KissMeData/033320/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184600,58390898070,5820,5820,5820,5820,46902
20230613,184500,58390898070,5820,5820,5820,5820,0
20230613,184400,58390898070,5820,5820,5820,5820,0
20230613,184300,58390898070,5820,5820,5820,5820,0
20230613,184200,58390898070,5820,5820,5820,5820,0
20230613,184100,58390898070,5820,5820,5820,5820,0
20230613,184000,58390898070,5820,5820,5820,5820,0
20230613,183900,58390898070,5820,5820,5820,5820,0
20230613,183800,58390898070,5820,5820,5820,5820,0
20230613,183700,58390898070,5820,5820,5820,5820,0
20230613,183600,58390898070,5820,5820,5820,5820,0
20230613,183500,58390898070,5820,5820,5820,5820,0
20230613,183400,58390898070,5820,5820,5820,5820,0
20230613,183300,58390898070,5820,5820,5820,5820,0
20230613,183200,58390898070,5820,5820,5820,5820,0
20230613,183100,58390898070,5820,5820,5820,5820,0
20230613,183000,58390898070,5820,5820,5820,5820,0
20230613,182900,58390898070,5820,5820,5820,5820,0
20230613,182800,58390898070,5820,5820,5820,5820,0
20230613,182700,58390898070,5820,5820,5820,5820,0
20230613,182600,58390898070,5820,5820,5820,5820,0
20230613,182500,58390898070,5820,5820,5820,5820,0
20230613,182400,58390898070,5820,5820,5820,5820,0
20230613,182300,58390898070,5820,5820,5820,5820,0
20230613,182200,58390898070,5820,5820,5820,5820,0
20230613,182100,58390898070,5820,5820,5820,5820,0
20230613,182000,58390898070,5820,5820,5820,5820,0
20230613,181900,58390898070,5820,5820,5820,5820,0
20230613,181800,58390898070,5820,5820,5820,5820,0
20230613,181700,58390898070,5820,5820,5820,5820,0
20230613,181600,58390898070,5820,5820,5820,5820,46902
20230613,181500,58390898070,5820,5820,5820,5820,0
20230613,181400,58390898070,5820,5820,5820,5820,0
20230613,181300,58390898070,5820,5820,5820,5820,0
20230613,181200,58390898070,5820,5820,5820,5820,0
20230613,181100,58390898070,5820,5820,5820,5820,0
20230613,181000,58390898070,5820,5820,5820,5820,0
20230613,180900,58390898070,5820,5820,5820,5820,0
20230613,180800,58390898070,5820,5820,5820,5820,0
20230613,180700,58390898070,5820,5820,5820,5820,0
20230613,180600,58390898070,5820,5820,5820,5820,0
20230613,180500,58390898070,5820,5820,5820,5820,0
20230613,180400,58390898070,5820,5820,5820,5820,0
20230613,180300,58390898070,5820,5820,5820,5820,0
20230613,180200,58390898070,5820,5820,5820,5820,0
20230613,180100,58390898070,5820,5820,5820,5820,0
20230613,180000,58390898070,5820,5820,5820,5820,0
20230613,175900,58390898070,5820,5820,5820,5820,0
20230613,175800,58390898070,5820,5820,5820,5820,0
20230613,175700,58390898070,5820,5820,5820,5820,0
20230613,175600,58390898070,5820,5820,5820,5820,0
20230613,175500,58390898070,5820,5820,5820,5820,0
20230613,175400,58390898070,5820,5820,5820,5820,0
20230613,175300,58390898070,5820,5820,5820,5820,0
20230613,175200,58390898070,5820,5820,5820,5820,0
20230613,175100,58390898070,5820,5820,5820,5820,0
20230613,175000,58390898070,5820,5820,5820,5820,0
20230613,174900,58390898070,5820,5820,5820,5820,0
20230613,174800,58390898070,5820,5820,5820,5820,0
20230613,174700,58390898070,5820,5820,5820,5820,0
20230613,174600,58390898070,5820,5820,5820,5820,46902
20230613,174500,58390898070,5820,5820,5820,5820,0
20230613,174400,58390898070,5820,5820,5820,5820,0
20230613,174300,58390898070,5820,5820,5820,5820,0
20230613,174200,58390898070,5820,5820,5820,5820,0
20230613,174100,58390898070,5820,5820,5820,5820,0
20230613,174000,58390898070,5820,5820,5820,5820,0
20230613,173900,58390898070,5820,5820,5820,5820,0
20230613,173800,58390898070,5820,5820,5820,5820,0
20230613,173700,58390898070,5820,5820,5820,5820,0
20230613,173600,58390898070,5820,5820,5820,5820,0
20230613,173500,58390898070,5820,5820,5820,5820,0
20230613,173400,58390898070,5820,5820,5820,5820,0
20230613,173300,58390898070,5820,5820,5820,5820,0
20230613,173200,58390898070,5820,5820,5820,5820,0
20230613,173100,58390898070,5820,5820,5820,5820,0
20230613,173000,58390898070,5820,5820,5820,5820,0
20230613,172900,58390898070,5820,5820,5820,5820,0
20230613,172800,58390898070,5820,5820,5820,5820,0
20230613,172700,58390898070,5820,5820,5820,5820,0
20230613,172600,58390898070,5820,5820,5820,5820,0
20230613,172500,58390898070,5820,5820,5820,5820,0
20230613,172400,58390898070,5820,5820,5820,5820,0
20230613,172300,58390898070,5820,5820,5820,5820,0
20230613,172200,58390898070,5820,5820,5820,5820,0
20230613,172100,58390898070,5820,5820,5820,5820,0
20230613,172000,58390898070,5820,5820,5820,5820,0
20230613,171900,58390898070,5820,5820,5820,5820,0
20230613,171800,58390898070,5820,5820,5820,5820,0
20230613,171700,58390898070,5820,5820,5820,5820,0
20230613,171600,58390898070,5820,5820,5820,5820,46902
20230613,171500,58390898070,5820,5820,5820,5820,0
20230613,171400,58390898070,5820,5820,5820,5820,0
20230613,171300,58390898070,5820,5820,5820,5820,0
20230613,171200,58390898070,5820,5820,5820,5820,0
20230613,171100,58390898070,5820,5820,5820,5820,0
20230613,171000,58390898070,5820,5820,5820,5820,0
20230613,170900,58390898070,5820,5820,5820,5820,0
20230613,170800,58390898070,5820,5820,5820,5820,0
20230613,170700,58390898070,5820,5820,5820,5820,0
20230613,170600,58390898070,5820,5820,5820,5820,0
20230613,170500,58390898070,5820,5820,5820,5820,0
20230613,170400,58390898070,5820,5820,5820,5820,0
20230613,170300,58390898070,5820,5820,5820,5820,0
20230613,170200,58390898070,5820,5820,5820,5820,0
20230613,170100,58390898070,5820,5820,5820,5820,0
20230613,170000,58390898070,5820,5820,5820,5820,0
20230613,165900,58390898070,5820,5820,5820,5820,0
20230613,165800,58390898070,5820,5820,5820,5820,0
20230613,165700,58390898070,5820,5820,5820,5820,0
20230613,165600,58390898070,5820,5820,5820,5820,0
20230613,165500,58390898070,5820,5820,5820,5820,0
20230613,165400,58390898070,5820,5820,5820,5820,0
20230613,165300,58390898070,5820,5820,5820,5820,0
20230613,165200,58390898070,5820,5820,5820,5820,0
20230613,165100,58390898070,5820,5820,5820,5820,0
20230613,165000,58390898070,5820,5820,5820,5820,0
20230613,164900,58390898070,5820,5820,5820,5820,0
20230613,164800,58390898070,5820,5820,5820,5820,0
20230613,164700,58390898070,5820,5820,5820,5820,0
20230613,164600,58390898070,5820,5820,5820,5820,46902
20230613,164500,58390898070,5820,5820,5820,5820,0
20230613,164400,58390898070,5820,5820,5820,5820,0
20230613,164300,58390898070,5820,5820,5820,5820,0
20230613,164200,58390898070,5820,5820,5820,5820,0
20230613,164100,58390898070,5820,5820,5820,5820,0
20230613,164000,58390898070,5820,5820,5820,5820,0
20230613,163900,58390898070,5820,5820,5820,5820,0
20230613,163800,58390898070,5820,5820,5820,5820,0
20230613,163700,58390898070,5820,5820,5820,5820,0
20230613,163600,58390898070,5820,5820,5820,5820,0
20230613,163500,58390898070,5820,5820,5820,5820,0
20230613,163400,58390898070,5820,5820,5820,5820,0
20230613,163300,58390898070,5820,5820,5820,5820,0
20230613,163200,58390898070,5820,5820,5820,5820,0
20230613,163100,58390898070,5820,5820,5820,5820,0
20230613,163000,58390898070,5820,5820,5820,5820,0
20230613,162900,58390898070,5820,5820,5820,5820,0
20230613,162800,58390898070,5820,5820,5820,5820,0
20230613,162700,58390898070,5820,5820,5820,5820,0
20230613,162600,58390898070,5820,5820,5820,5820,0
20230613,162500,58390898070,5820,5820,5820,5820,0
20230613,162400,58390898070,5820,5820,5820,5820,0
20230613,162300,58390898070,5820,5820,5820,5820,0
20230613,162200,58390898070,5820,5820,5820,5820,0
20230613,162100,58390898070,5820,5820,5820,5820,0
20230613,162000,58390898070,5820,5820,5820,5820,0
20230613,161900,58390898070,5820,5820,5820,5820,0
20230613,161800,58390898070,5820,5820,5820,5820,0
20230613,161700,58390898070,5820,5820,5820,5820,0
20230613,161600,58390898070,5820,5820,5820,5820,46902
20230613,161500,58390898070,5820,5820,5820,5820,0
20230613,161400,58390898070,5820,5820,5820,5820,0
20230613,161300,58390898070,5820,5820,5820,5820,0
20230613,161200,58390898070,5820,5820,5820,5820,0
20230613,161100,58390898070,5820,5820,5820,5820,0
20230613,161000,58390898070,5820,5820,5820,5820,0
20230613,160900,58390898070,5820,5820,5820,5820,0
20230613,160800,58390898070,5820,5820,5820,5820,0
20230613,160700,58390898070,5820,5820,5820,5820,0
20230613,160600,58390898070,5820,5820,5820,5820,0
20230613,160500,58390898070,5820,5820,5820,5820,0
20230613,160400,58390898070,5820,5820,5820,5820,0
20230613,160300,58390898070,5820,5820,5820,5820,0
20230613,160200,58390898070,5820,5820,5820,5820,0
20230613,160100,58390898070,5820,5820,5820,5820,0
20230613,160000,58390898070,5820,5820,5820,5820,0
20230613,155900,58390898070,5820,5820,5820,5820,0
20230613,155800,58390898070,5820,5820,5820,5820,0
20230613,155700,58390898070,5820,5820,5820,5820,0
20230613,155600,58390898070,5820,5820,5820,5820,0
20230613,155500,58390898070,5820,5820,5820,5820,0
20230613,155400,58390898070,5820,5820,5820,5820,0
20230613,155300,58390898070,5820,5820,5820,5820,0
20230613,155200,58390898070,5820,5820,5820,5820,0
20230613,155100,58390898070,5820,5820,5820,5820,0
20230613,155000,58390898070,5820,5820,5820,5820,0
20230613,154900,58390898070,5820,5820,5820,5820,0
20230613,154800,58390898070,5820,5820,5820,5820,0
20230613,154700,58390898070,5820,5820,5820,5820,0
20230613,154600,58390898070,5820,5820,5820,5820,46902
20230613,154500,58390898070,5820,5820,5820,5820,0
20230613,154400,58390898070,5820,5820,5820,5820,0
20230613,154300,58390898070,5820,5820,5820,5820,0
20230613,154200,58390898070,5820,5820,5820,5820,0
20230613,154100,58390898070,5820,5820,5820,5820,0
20230613,154000,58390898070,5820,5820,5820,5820,0
20230613,153900,58390898070,5820,5820,5820,5820,0
20230613,153800,58390898070,5820,5820,5820,5820,0
20230613,153700,58390898070,5820,5820,5820,5820,0
20230613,153600,58390898070,5820,5820,5820,5820,0
20230613,153500,58390898070,5820,5820,5820,5820,0
20230613,153400,58390898070,5820,5820,5820,5820,0
20230613,153300,58390898070,5820,5820,5820,5820,0
20230613,153200,58390898070,5820,5820,5820,5820,0
20230613,153100,58390898070,5820,5820,5820,5820,0
20230613,153000,58390898070,5820,5820,5820,5820,46902
20230613,152900,58117928430,5790,5790,5790,5790,0
20230613,152800,58117928430,5790,5790,5790,5790,0
20230613,152700,58117928430,5790,5790,5790,5790,0
20230613,152600,58117928430,5790,5790,5790,5790,0
20230613,152500,58117928430,5790,5790,5790,5790,0
20230613,152400,58117928430,5790,5790,5790,5790,0
20230613,152300,58117928430,5790,5790,5790,5790,0
20230613,152200,58117928430,5790,5790,5790,5790,0
20230613,152100,58117928430,5790,5790,5790,5790,0
20230613,152000,58117928430,5790,5790,5790,5790,0
20230613,151900,58117928430,5790,5800,5810,5780,5753
20230613,151800,58084605490,5810,5810,5820,5790,8901
20230613,151700,58032918300,5810,5810,5820,5810,4872
20230613,151600,58004609030,5810,5810,5820,5800,4142
20230613,151500,57980545760,5810,5840,5840,5810,5936
20230613,151400,57945912050,5850,5810,5850,5810,19601
20230613,151300,57831408400,5820,5790,5830,5790,8798
20230613,151200,57780297340,5790,5800,5810,5790,6016
20230613,151100,57745403780,5790,5800,5800,5790,1291
20230613,151000,57737925430,5800,5800,5800,5780,4696
20230613,150900,57710701840,5790,5780,5800,5780,1175
20230613,150800,57703894970,5780,5790,5800,5780,8437
20230613,150700,57655085260,5790,5800,5810,5790,2492
20230613,150600,57640636770,5800,5800,5810,5790,3793
20230613,150500,57618644960,5780,5800,5800,5780,4324
20230613,150400,57593603190,5800,5810,5810,5800,6835
20230613,150300,57553907490,5800,5800,5810,5800,2914
20230613,150200,57536989050,5800,5800,5810,5780,6871
20230613,150100,57497189140,5800,5810,5810,5800,3084
20230613,150000,57479296070,5800,5800,5810,5790,6927
20230613,145900,57439122360,5810,5790,5810,5790,3601
20230613,145800,57418232440,5790,5790,5800,5780,3334
20230613,145700,57398922300,5780,5780,5800,5780,1209
20230613,145600,57391933290,5800,5800,5840,5780,4139
20230613,145500,57367905690,5800,5800,5820,5800,6894
20230613,145400,57327883640,5800,5780,5800,5780,1008
20230613,145300,57322051980,5770,5780,5800,5770,4669
20230613,145200,57295023270,5800,5800,5800,5770,16288
20230613,145100,57200893630,5800,5820,5820,5780,18951
20230613,145000,57091216420,5810,5810,5820,5800,6638
20230613,144900,57052659860,5820,5820,5830,5810,1027
20230613,144800,57046687090,5830,5830,5830,5800,1825
20230613,144700,57036070940,5810,5810,5840,5790,21477
20230613,144600,56911309900,5810,5810,5810,5810,1047
20230613,144500,56905226830,5810,5810,5820,5800,2654
20230613,144400,56889815960,5810,5820,5820,5810,7228
20230613,144300,56847797500,5820,5820,5830,5820,2185
20230613,144200,56835079180,5820,5830,5830,5820,2573
20230613,144100,56820093190,5820,5840,5840,5820,1970
20230613,144000,56808615550,5830,5840,5840,5830,579
20230613,143900,56805236380,5840,5830,5840,5830,492
20230613,143800,56802365820,5830,5820,5830,5820,2774
20230613,143700,56786220960,5830,5830,5830,5830,832
20230613,143600,56781370400,5830,5840,5840,5830,2466
20230613,143500,56766989160,5840,5850,5850,5840,2992
20230613,143400,56749506760,5850,5850,5860,5850,1100
20230613,143300,56743070710,5860,5860,5860,5850,555
20230613,143200,56739821400,5860,5860,5860,5850,1190
20230613,143100,56732854890,5860,5860,5870,5860,855
20230613,143000,56727844540,5870,5870,5880,5860,1985
20230613,142900,56716194960,5870,5850,5870,5840,5702
20230613,142800,56682748370,5840,5850,5860,5840,1250
20230613,142700,56675437360,5850,5860,5870,5850,1151
20230613,142600,56668691640,5860,5850,5860,5850,956
20230613,142500,56663091080,5850,5850,5860,5840,411
20230613,142400,56660686660,5860,5840,5870,5840,4735
20230613,142300,56632969910,5840,5840,5850,5830,997
20230613,142200,56627148890,5830,5840,5850,5830,4233
20230613,142100,56602456420,5850,5830,5850,5830,1315
20230613,142000,56594775500,5830,5850,5850,5830,1346
20230613,141900,56586926620,5840,5850,5850,5840,2035
20230613,141800,56575039700,5850,5850,5850,5840,4313
20230613,141700,56549809600,5850,5860,5860,5850,546
20230613,141600,56546610100,5860,5860,5860,5850,2239
20230613,141500,56533489570,5860,5850,5860,5850,279
20230613,141400,56531856820,5860,5860,5860,5850,397
20230613,141300,56529531160,5860,5860,5860,5850,910
20230613,141200,56524201140,5860,5840,5870,5840,2665
20230613,141100,56508577650,5860,5840,5860,5840,1038
20230613,141000,56502503760,5840,5820,5840,5820,2691
20230613,140900,56486800070,5820,5830,5830,5820,2061
20230613,140800,56474796230,5840,5850,5850,5840,509
20230613,140700,56471823470,5840,5840,5850,5830,426
20230613,140600,56469334670,5840,5840,5840,5830,240
20230613,140500,56467933790,5830,5820,5830,5820,655
20230613,140400,56464119870,5820,5830,5830,5820,3455
20230613,140300,56443994880,5840,5850,5850,5840,885
20230613,140200,56438826310,5840,5830,5840,5830,1291
20230613,140100,56431287640,5830,5830,5830,5820,4313
20230613,140000,56406168240,5830,5820,5830,5820,1928
20230613,135900,56394945150,5820,5830,5840,5820,4377
20230613,135800,56369452220,5830,5840,5840,5830,4241
20230613,135700,56344721710,5840,5830,5840,5830,611
20230613,135600,56341159150,5830,5840,5850,5830,4201
20230613,135500,56316647770,5840,5840,5840,5840,4291
20230613,135400,56291588330,5850,5860,5870,5850,5219
20230613,135300,56261021560,5860,5850,5870,5850,7871
20230613,135200,56214919460,5860,5870,5870,5840,13097
20230613,135100,56138248460,5860,5850,5870,5850,5254
20230613,135000,56107436660,5860,5840,5860,5840,5048
20230613,134900,56077885740,5850,5850,5860,5840,3773
20230613,134800,56055811670,5840,5850,5850,5840,3229
20230613,134700,56036924890,5850,5850,5850,5840,5632
20230613,134600,56004007800,5850,5860,5860,5840,3705
20230613,134500,55982326460,5860,5820,5860,5820,6208
20230613,134400,55946035380,5820,5810,5830,5810,510
20230613,134300,55943068160,5810,5820,5830,5810,2904
20230613,134200,55926186630,5820,5810,5820,5810,1662
20230613,134100,55916513840,5810,5830,5830,5810,1344
20230613,134000,55908696830,5830,5810,5830,5810,5420
20230613,133900,55877194920,5810,5810,5820,5810,609
20230613,133800,55873656590,5810,5810,5830,5810,5778
20230613,133700,55840061770,5810,5810,5820,5800,3772
20230613,133600,55818155340,5810,5840,5850,5810,10955
20230613,133500,55754384970,5840,5840,5840,5830,2932
20230613,133400,55737273630,5830,5840,5850,5830,1786
20230613,133300,55726840660,5840,5820,5840,5810,14965
20230613,133200,55639642500,5820,5820,5830,5800,24529
20230613,133100,55497188980,5810,5830,5850,5810,15999
20230613,133000,55403989240,5830,5860,5860,5830,4675
20230613,132900,55376678270,5860,5840,5860,5840,2354
20230613,132800,55362907390,5840,5840,5850,5840,2892
20230613,132700,55346016030,5850,5850,5850,5830,11123
20230613,132600,55281044760,5850,5860,5860,5850,19199
20230613,132500,55168715050,5860,5870,5870,5850,8344
20230613,132400,55119838470,5860,5870,5880,5860,13098
20230613,132300,55043040920,5870,5890,5890,5870,4774
20230613,132200,55014989530,5890,5870,5890,5860,10174
20230613,132100,54955213170,5870,5890,5890,5860,25394
20230613,132000,54806000910,5890,5920,5920,5890,11908
20230613,131900,54735745560,5920,5930,5930,5920,2598
20230613,131800,54720343880,5930,5930,5930,5920,4610
20230613,131700,54693012010,5940,5940,5950,5930,5688
20230613,131600,54659244000,5940,5930,5950,5930,4185
20230613,131500,54634383990,5940,5920,5940,5920,4140
20230613,131400,54609825950,5930,5920,5940,5920,9290
20230613,131300,54554761050,5930,5900,5930,5890,8944
20230613,131200,54501947650,5900,5880,5900,5880,13078
20230613,131100,54424960470,5890,5900,5910,5880,8601
20230613,131000,54374262710,5900,5910,5910,5890,2854
20230613,130900,54357425520,5900,5890,5920,5890,20462
20230613,130800,54236652370,5890,5940,5940,5880,69385
20230613,130700,53826545210,5940,5950,5950,5940,2789
20230613,130600,53809957830,5950,5960,5960,5950,1933
20230613,130500,53798455970,5950,5950,5970,5950,1795
20230613,130400,53787767250,5960,5940,5960,5940,3204
20230613,130300,53768701960,5950,5960,5970,5940,12467
20230613,130200,53694537480,5960,5960,5970,5960,596
20230613,130100,53690985310,5960,5960,5970,5950,7354
20230613,130000,53647201190,5960,5980,5980,5960,4495
20230613,125900,53620339940,5980,5970,5980,5960,10122
20230613,125800,53559945830,5960,5960,5970,5950,4505
20230613,125700,53533097470,5950,5960,5980,5950,13238
20230613,125600,53454257120,5960,5970,5970,5960,4455
20230613,125500,53427688030,5970,5970,5980,5970,1811
20230613,125400,53416872850,5960,5980,5980,5960,14186
20230613,125300,53332170670,5980,5980,5990,5980,3747
20230613,125200,53309760790,5980,5990,5990,5980,1225
20230613,125100,53302423050,5990,5980,5990,5980,1291
20230613,125000,53294694250,5980,6000,6000,5980,9421
20230613,124900,53238305790,6000,6000,6000,5990,2667
20230613,124800,53222308080,6000,5990,6000,5990,268
20230613,124700,53220701700,5990,6000,6000,5990,2546
20230613,124600,53205448010,6000,6000,6000,5990,907
20230613,124500,53200015010,5990,6000,6000,5990,2654
20230613,124400,53184106920,6010,6020,6020,6010,501
20230613,124300,53181095830,6020,6000,6020,6000,1409
20230613,124200,53172633850,6010,6010,6010,6010,108
20230613,124100,53171984770,6000,6000,6010,6000,1250
20230613,124000,53164479910,6000,6010,6010,6000,42
20230613,123900,53164227850,6000,5990,6010,5990,801
20230613,123800,53159420120,5990,6000,6000,5990,1082
20230613,123700,53152936240,6000,6000,6010,6000,683
20230613,123600,53148833440,6000,5980,6000,5980,1696
20230613,123500,53138679140,6000,5990,6000,5980,6067
20230613,123400,53102396190,5990,5980,6000,5980,2544
20230613,123300,53087166510,5980,6000,6000,5980,2596
20230613,123200,53071618070,6000,5990,6010,5990,2143
20230613,123100,53058764050,5990,5980,6010,5980,3855
20230613,123000,53035669400,5990,5980,5990,5980,2777
20230613,122900,53019051390,5980,5980,5990,5980,3079
20230613,122800,53000638240,5990,6000,6000,5980,4618
20230613,122700,52972973980,6010,6010,6010,6000,3486
20230613,122600,52952057640,6010,6000,6030,5990,7617
20230613,122500,52906336820,6010,6030,6030,6010,1957
20230613,122400,52894556950,6030,6030,6040,6030,3046
20230613,122300,52876177220,6030,6030,6030,6020,3084
20230613,122200,52857585140,6030,6020,6030,6010,1369
20230613,122100,52849350570,6010,6000,6010,6000,2341
20230613,122000,52835298730,6000,6010,6010,6000,2440
20230613,121900,52820653420,6010,6020,6020,6010,2313
20230613,121800,52806751680,6020,6010,6030,6010,3045
20230613,121700,52788449000,6030,6030,6030,6010,90
20230613,121600,52787907300,6010,6010,6020,6010,3006
20230613,121500,52769828110,6010,6020,6030,6010,1577
20230613,121400,52760335800,6020,6040,6040,6020,2221
20230613,121300,52746958510,6030,6030,6040,6030,828
20230613,121200,52741962110,6040,6030,6050,6030,3568
20230613,121100,52720412760,6040,6020,6040,6000,2740
20230613,121000,52703929250,6010,6000,6020,6000,1624
20230613,120900,52694169000,5990,6010,6020,5980,19470
20230613,120800,52577437080,6010,6020,6030,6010,1371
20230613,120700,52569181610,6020,6030,6040,6020,1985
20230613,120600,52557222690,6030,6040,6040,6030,1510
20230613,120500,52548117260,6040,6050,6050,6040,3159
20230613,120400,52529025020,6040,6040,6040,6040,504
20230613,120300,52525980860,6050,6040,6050,6040,2157
20230613,120200,52512952220,6040,6020,6040,6020,2408
20230613,120100,52498427910,6020,6020,6030,6010,1769
20230613,120000,52487777440,6020,6020,6020,6010,2717
20230613,115900,52471445430,6020,6030,6030,6010,6256
20230613,115800,52433811200,6030,6020,6030,6020,917
20230613,115700,52428290230,6020,6040,6040,6020,2516
20230613,115600,52413126650,6040,6040,6040,6020,9794
20230613,115500,52354067090,6040,6050,6060,6040,2401
20230613,115400,52339550480,6050,6050,6060,6050,5219
20230613,115300,52307975450,6060,6070,6070,6060,9462
20230613,115200,52250600640,6070,6070,6070,6060,6239
20230613,115100,52212752080,6070,6090,6090,6060,13198
20230613,115000,52132539410,6080,6060,6090,6060,24678
20230613,114900,51982605830,6070,6050,6070,6050,13541
20230613,114800,51900497880,6060,6030,6060,6030,13598
20230613,114700,51818346150,6040,6060,6060,6030,8371
20230613,114600,51767726170,6050,6060,6060,6050,3694
20230613,114500,51745369350,6060,6040,6060,6040,12671
20230613,114400,51668615940,6040,6060,6060,6010,6104
20230613,114300,51631820640,6050,6050,6060,6030,14585
20230613,114200,51543586330,6050,5990,6050,5990,13144
20230613,114100,51464440780,5990,6000,6000,5980,2659
20230613,114000,51448517400,5990,6000,6000,5990,893
20230613,113900,51443164580,6000,5990,6000,5990,1394
20230613,113800,51434807120,5990,6000,6000,5990,3679
20230613,113700,51412756480,5990,5990,5990,5980,3001
20230613,113600,51394782540,6000,5970,6000,5970,7222
20230613,113500,51351598470,5970,5990,5990,5970,10874
20230613,113400,51286649530,5980,6000,6000,5980,4773
20230613,113300,51258045770,6010,6000,6010,6000,782
20230613,113200,51253352660,6010,6010,6010,6000,1970
20230613,113100,51241527650,6010,5990,6010,5990,1320
20230613,113000,51233610350,5990,6010,6010,5990,1740
20230613,112900,51223169320,6010,6000,6010,5990,4833
20230613,112800,51194168010,6000,6010,6010,6000,526
20230613,112700,51191007740,6010,6010,6020,6000,4093
20230613,112600,51166408970,6000,6010,6020,6000,4172
20230613,112500,51141360360,6000,6010,6020,6000,6898
20230613,112400,51099903040,6020,6020,6030,6010,12118
20230613,112300,51026916130,6030,5990,6030,5990,7175
20230613,112200,50983830960,6000,5960,6000,5960,11770
20230613,112100,50913502360,5970,5990,6000,5970,26249
20230613,112000,50756541780,5990,6000,6010,5990,4716
20230613,111900,50728253720,6000,6000,6010,6000,2056
20230613,111800,50715917600,6000,5990,6010,5990,5314
20230613,111700,50684069630,6000,6010,6010,5990,11337
20230613,111600,50616116340,6010,6010,6020,6010,2831
20230613,111500,50599099910,6020,6010,6020,6000,4028
20230613,111400,50574909830,6000,6000,6010,6000,15422
20230613,111300,50482353050,6010,6010,6020,6000,12123
20230613,111200,50409533470,6010,6020,6020,6010,7633
20230613,111100,50363656680,6020,6010,6030,6010,1331
20230613,111000,50355641840,6030,6020,6030,6010,5077
20230613,110900,50325092150,6030,6030,6030,6020,2384
20230613,110800,50310740360,6020,6020,6030,6010,5182
20230613,110700,50279544390,6030,6030,6030,6010,6371
20230613,110600,50241189910,6030,6040,6040,6020,1891
20230613,110500,50229786960,6040,6050,6050,6030,2954
20230613,110400,50211958500,6050,6050,6050,6040,1102
20230613,110300,50205300850,6050,6040,6060,6040,1545
20230613,110200,50195966270,6050,6060,6060,6040,474
20230613,110100,50193098720,6050,6030,6070,6030,7491
20230613,110000,50147742730,6030,6010,6030,6010,5096
20230613,105900,50117060380,6010,6020,6030,6010,5839
20230613,105800,50081908560,6020,6020,6030,6020,9840
20230613,105700,50022671500,6020,6050,6050,6020,2066
20230613,105600,50010223180,6050,6030,6050,6020,2145
20230613,105500,49997291700,6030,6030,6040,6020,3597
20230613,105400,49975605800,6040,6050,6050,6020,4535
20230613,105300,49948270790,6020,6030,6050,6010,9139
20230613,105200,49893236120,6030,6030,6040,6010,9303
20230613,105100,49837204640,6030,6060,6060,6020,12485
20230613,105000,49761788800,6050,6040,6070,6030,8540
20230613,104900,49710155100,6040,6030,6040,6020,9143
20230613,104800,49655036700,6030,6040,6050,6020,10261
20230613,104700,49593210440,6030,6060,6060,6020,13195
20230613,104600,49513616270,6060,6040,6060,6030,8317
20230613,104500,49463376560,6030,6080,6090,6030,25919
20230613,104400,49305912910,6090,6050,6090,6050,12499
20230613,104300,49229970970,6060,6030,6060,6030,6766
20230613,104200,49189068820,6030,6010,6050,6010,9032
20230613,104100,49134710550,6010,6020,6030,6000,28217
20230613,104000,48965127050,6020,6050,6060,6020,19356
20230613,103900,48848342680,6060,6060,6070,6050,4645
20230613,103800,48820199170,6060,6040,6070,6040,5858
20230613,103700,48784713470,6050,6040,6050,6040,1663
20230613,103600,48774663700,6040,6020,6070,6020,9631
20230613,103500,48716493070,6030,6040,6050,6020,29682
20230613,103400,48537642650,6040,6050,6060,6030,17006
20230613,103300,48434928560,6050,6070,6080,6050,20416
20230613,103200,48311207150,6070,6120,6120,6070,28981
20230613,103100,48134613960,6110,6110,6130,6100,12320
20230613,103000,48059279230,6100,6080,6110,6070,8616
20230613,102900,48006808780,6080,6090,6090,6060,9848
20230613,102800,47947012590,6090,6060,6090,6040,13015
20230613,102700,47868237790,6060,6050,6090,6030,44254
20230613,102600,47600264700,6040,6110,6110,6030,82570
20230613,102500,47099713390,6100,6120,6130,6080,47382
20230613,102400,46810921970,6120,6140,6140,6100,41702
20230613,102300,46555823210,6130,6170,6180,6130,46212
20230613,102200,46272079810,6170,6190,6210,6170,44904
20230613,102100,45993843100,6200,6150,6200,6140,33525
20230613,102000,45786674300,6160,6150,6160,6150,14234
20230613,101900,45699107690,6160,6170,6170,6150,26168
20230613,101800,45538068110,6170,6190,6190,6160,22962
20230613,101700,45396392140,6180,6170,6190,6160,36319
20230613,101600,45172148270,6170,6140,6170,6130,26620
20230613,101500,45008279210,6150,6120,6160,6120,18379
20230613,101400,44895538250,6120,6150,6160,6120,25486
20230613,101300,44739338500,6160,6140,6180,6120,22731
20230613,101200,44599536930,6130,6160,6160,6120,37867
20230613,101100,44367369260,6150,6160,6180,6150,40690
20230613,101000,44116426210,6170,6130,6170,6130,22929
20230613,100900,43975419600,6140,6140,6180,6140,29243
20230613,100800,43795382420,6140,6180,6190,6120,38975
20230613,100700,43556051460,6190,6170,6200,6130,59552
20230613,100600,43189383950,6170,6180,6190,6160,35657
20230613,100500,42969339750,6190,6220,6230,6160,55860
20230613,100400,42623819190,6230,6220,6240,6190,60517
20230613,100300,42247826380,6210,6260,6270,6190,162419
20230613,100200,41235412290,6270,6230,6290,6230,236253
20230613,100100,39754387880,6240,6190,6270,6170,316926
20230613,100000,37777791070,6200,6080,6200,6080,160874
20230613,095900,36785882450,6100,6110,6120,6080,46049
20230613,095800,36504824000,6100,6040,6110,6030,33131
20230613,095700,36303700070,6040,6050,6070,6030,22410
20230613,095600,36168185560,6060,6040,6060,6030,17515
20230613,095500,36062437850,6050,6050,6050,6020,33319
20230613,095400,35861556070,6050,6030,6050,6020,16618
20230613,095300,35761187630,6040,6020,6040,6000,39289
20230613,095200,35524939590,6010,6050,6050,5990,94678
20230613,095100,34955696940,6040,6030,6070,6030,44286
20230613,095000,34687930860,6040,6100,6120,6020,64822
20230613,094900,34295091020,6110,6110,6120,6090,24864
20230613,094800,34143344920,6110,6140,6140,6100,20482
20230613,094700,34018085040,6130,6180,6200,6120,47116
20230613,094600,33728070650,6180,6170,6200,6130,107829
20230613,094500,33062474990,6170,6100,6170,6080,54213
20230613,094400,32731029100,6090,6090,6100,6070,30641
20230613,094300,32544721620,6080,6140,6140,6080,35095
20230613,094200,32330303200,6140,6110,6140,6070,65366
20230613,094100,31931568620,6120,6150,6150,6110,50847
20230613,094000,31620080690,6150,6160,6170,6130,32708
20230613,093900,31419000330,6170,6170,6190,6150,42569
20230613,093800,31156297350,6180,6160,6200,6150,50003
20230613,093700,30847239500,6160,6130,6180,6110,44433
20230613,093600,30573857310,6130,6150,6150,6090,84064
20230613,093500,30059656060,6150,6150,6170,6140,45547
20230613,093400,29779479230,6150,6220,6220,6140,78961
20230613,093300,29291036630,6220,6190,6230,6170,138328
20230613,093200,28433548750,6190,6140,6200,6130,115953
20230613,093100,27717865700,6150,6170,6200,6140,98427
20230613,093000,27110707060,6170,6230,6240,6110,263018
20230613,092900,25487881980,6230,6170,6230,6160,286669
20230613,092800,23712608900,6160,6090,6200,6060,315319
20230613,092700,21776764420,6100,5930,6100,5920,124335
20230613,092600,21025043260,5920,5970,5970,5910,25381
20230613,092500,20874424670,5990,6020,6020,5960,33067
20230613,092400,20676530550,6020,5900,6020,5880,67349
20230613,092300,20277087270,5910,5970,5990,5910,69599
20230613,092200,19864219910,5980,5990,5990,5960,32152
20230613,092100,19672167650,6010,5960,6010,5960,25910
20230613,092000,19516999390,5960,6010,6020,5960,67990
20230613,091900,19110050900,6020,6060,6060,6010,65546
20230613,091800,18714103280,6050,6010,6070,6010,103282
20230613,091700,18089287630,6010,5990,6030,5960,69556
20230613,091600,17671815040,5990,5940,6000,5920,69617
20230613,091500,17256353470,5940,6010,6050,5920,131493
20230613,091400,16470232260,6040,6030,6070,6000,53108
20230613,091300,16150521030,6040,6050,6100,6000,159635
20230613,091200,15182000360,6050,6020,6070,6010,54010
20230613,091100,14855629920,6020,6070,6080,5980,106872
20230613,091000,14212525230,6070,6020,6070,6000,68745
20230613,090900,13797936460,6000,6060,6090,5980,136218
20230613,090800,12975845770,6070,6090,6100,6040,122481
20230613,090700,12232480630,6100,6140,6140,6050,153189
20230613,090600,11299538240,6130,6020,6150,6020,405474
20230613,090500,8827349110,6030,5950,6030,5950,128606
20230613,090400,8055068220,5960,5990,6000,5900,136936
20230613,090300,7240519010,5990,5970,6050,5940,197248
20230613,090200,6055364360,5970,5980,6030,5920,373314
20230613,090100,3814449330,5980,5850,6000,5820,411317
20230613,090000,1384548220,5820,5730,5850,5710,239996