KissMeData/033320/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,201200,23126861240,5840,5840,5840,5840,45996
20230615,201100,23126861240,5840,5840,5840,5840,0
20230615,201000,23126861240,5840,5840,5840,5840,0
20230615,200900,23126861240,5840,5840,5840,5840,0
20230615,200800,23126861240,5840,5840,5840,5840,0
20230615,200700,23126861240,5840,5840,5840,5840,0
20230615,200600,23126861240,5840,5840,5840,5840,0
20230615,200500,23126861240,5840,5840,5840,5840,0
20230615,200400,23126861240,5840,5840,5840,5840,0
20230615,200300,23126861240,5840,5840,5840,5840,0
20230615,200200,23126861240,5840,5840,5840,5840,0
20230615,200100,23126861240,5840,5840,5840,5840,0
20230615,200000,23126861240,5840,5840,5840,5840,0
20230615,195900,23126861240,5840,5840,5840,5840,0
20230615,195800,23126861240,5840,5840,5840,5840,0
20230615,195700,23126861240,5840,5840,5840,5840,0
20230615,195600,23126861240,5840,5840,5840,5840,0
20230615,195500,23126861240,5840,5840,5840,5840,0
20230615,195400,23126861240,5840,5840,5840,5840,0
20230615,195300,23126861240,5840,5840,5840,5840,0
20230615,195200,23126861240,5840,5840,5840,5840,0
20230615,195100,23126861240,5840,5840,5840,5840,0
20230615,195000,23126861240,5840,5840,5840,5840,0
20230615,194900,23126861240,5840,5840,5840,5840,0
20230615,194800,23126861240,5840,5840,5840,5840,0
20230615,194700,23126861240,5840,5840,5840,5840,0
20230615,194600,23126861240,5840,5840,5840,5840,0
20230615,194500,23126861240,5840,5840,5840,5840,0
20230615,194400,23126861240,5840,5840,5840,5840,0
20230615,194300,23126861240,5840,5840,5840,5840,0
20230615,194200,23126861240,5840,5840,5840,5840,45996
20230615,194100,23126861240,5840,5840,5840,5840,0
20230615,194000,23126861240,5840,5840,5840,5840,0
20230615,193900,23126861240,5840,5840,5840,5840,0
20230615,193800,23126861240,5840,5840,5840,5840,0
20230615,193700,23126861240,5840,5840,5840,5840,0
20230615,193600,23126861240,5840,5840,5840,5840,0
20230615,193500,23126861240,5840,5840,5840,5840,0
20230615,193400,23126861240,5840,5840,5840,5840,0
20230615,193300,23126861240,5840,5840,5840,5840,0
20230615,193200,23126861240,5840,5840,5840,5840,0
20230615,193100,23126861240,5840,5840,5840,5840,0
20230615,193000,23126861240,5840,5840,5840,5840,0
20230615,192900,23126861240,5840,5840,5840,5840,0
20230615,192800,23126861240,5840,5840,5840,5840,0
20230615,192700,23126861240,5840,5840,5840,5840,0
20230615,192600,23126861240,5840,5840,5840,5840,0
20230615,192500,23126861240,5840,5840,5840,5840,0
20230615,192400,23126861240,5840,5840,5840,5840,0
20230615,192300,23126861240,5840,5840,5840,5840,0
20230615,192200,23126861240,5840,5840,5840,5840,0
20230615,192100,23126861240,5840,5840,5840,5840,0
20230615,192000,23126861240,5840,5840,5840,5840,0
20230615,191900,23126861240,5840,5840,5840,5840,0
20230615,191800,23126861240,5840,5840,5840,5840,0
20230615,191700,23126861240,5840,5840,5840,5840,0
20230615,191600,23126861240,5840,5840,5840,5840,0
20230615,191500,23126861240,5840,5840,5840,5840,0
20230615,191400,23126861240,5840,5840,5840,5840,0
20230615,191300,23126861240,5840,5840,5840,5840,0
20230615,191200,23126861240,5840,5840,5840,5840,45996
20230615,191100,23126861240,5840,5840,5840,5840,0
20230615,191000,23126861240,5840,5840,5840,5840,0
20230615,190900,23126861240,5840,5840,5840,5840,0
20230615,190800,23126861240,5840,5840,5840,5840,0
20230615,190700,23126861240,5840,5840,5840,5840,0
20230615,190600,23126861240,5840,5840,5840,5840,0
20230615,190500,23126861240,5840,5840,5840,5840,0
20230615,190400,23126861240,5840,5840,5840,5840,0
20230615,190300,23126861240,5840,5840,5840,5840,0
20230615,190200,23126861240,5840,5840,5840,5840,0
20230615,190100,23126861240,5840,5840,5840,5840,0
20230615,190000,23126861240,5840,5840,5840,5840,0
20230615,185900,23126861240,5840,5840,5840,5840,0
20230615,185800,23126861240,5840,5840,5840,5840,0
20230615,185700,23126861240,5840,5840,5840,5840,0
20230615,185600,23126861240,5840,5840,5840,5840,0
20230615,185500,23126861240,5840,5840,5840,5840,0
20230615,185400,23126861240,5840,5840,5840,5840,0
20230615,185300,23126861240,5840,5840,5840,5840,0
20230615,185200,23126861240,5840,5840,5840,5840,0
20230615,185100,23126861240,5840,5840,5840,5840,0
20230615,185000,23126861240,5840,5840,5840,5840,0
20230615,184900,23126861240,5840,5840,5840,5840,0
20230615,184800,23126861240,5840,5840,5840,5840,0
20230615,184700,23126861240,5840,5840,5840,5840,0
20230615,184600,23126861240,5840,5840,5840,5840,0
20230615,184500,23126861240,5840,5840,5840,5840,0
20230615,184400,23126861240,5840,5840,5840,5840,0
20230615,184300,23126861240,5840,5840,5840,5840,0
20230615,184200,23126861240,5840,5840,5840,5840,45996
20230615,184100,23126861240,5840,5840,5840,5840,0
20230615,184000,23126861240,5840,5840,5840,5840,0
20230615,183900,23126861240,5840,5840,5840,5840,0
20230615,183800,23126861240,5840,5840,5840,5840,0
20230615,183700,23126861240,5840,5840,5840,5840,0
20230615,183600,23126861240,5840,5840,5840,5840,0
20230615,183500,23126861240,5840,5840,5840,5840,0
20230615,183400,23126861240,5840,5840,5840,5840,0
20230615,183300,23126861240,5840,5840,5840,5840,0
20230615,183200,23126861240,5840,5840,5840,5840,0
20230615,183100,23126861240,5840,5840,5840,5840,0
20230615,183000,23126861240,5840,5840,5840,5840,0
20230615,182900,23126861240,5840,5840,5840,5840,0
20230615,182800,23126861240,5840,5840,5840,5840,0
20230615,182700,23126861240,5840,5840,5840,5840,0
20230615,182600,23126861240,5840,5840,5840,5840,0
20230615,182500,23126861240,5840,5840,5840,5840,0
20230615,182400,23126861240,5840,5840,5840,5840,0
20230615,182300,23126861240,5840,5840,5840,5840,0
20230615,182200,23126861240,5840,5840,5840,5840,0
20230615,182100,23126861240,5840,5840,5840,5840,0
20230615,182000,23126861240,5840,5840,5840,5840,0
20230615,181900,23126861240,5840,5840,5840,5840,0
20230615,181800,23126861240,5840,5840,5840,5840,0
20230615,181700,23126861240,5840,5840,5840,5840,0
20230615,181600,23126861240,5840,5840,5840,5840,0
20230615,181500,23126861240,5840,5840,5840,5840,0
20230615,181400,23126861240,5840,5840,5840,5840,0
20230615,181300,23126861240,5840,5840,5840,5840,0
20230615,181200,23126861240,5840,5840,5840,5840,45996
20230615,181100,23126861240,5840,5840,5840,5840,0
20230615,181000,23126861240,5840,5840,5840,5840,0
20230615,180900,23126861240,5840,5840,5840,5840,0
20230615,180800,23126861240,5840,5840,5840,5840,0
20230615,180700,23126861240,5840,5840,5840,5840,0
20230615,180600,23126861240,5840,5840,5840,5840,0
20230615,180500,23126861240,5840,5840,5840,5840,0
20230615,180400,23126861240,5840,5840,5840,5840,0
20230615,180300,23126861240,5840,5840,5840,5840,0
20230615,180200,23126861240,5840,5840,5840,5840,0
20230615,180100,23126861240,5840,5840,5840,5840,0
20230615,180000,23126861240,5840,5840,5840,5840,0
20230615,175900,23126861240,5840,5840,5840,5840,0
20230615,175800,23126861240,5840,5840,5840,5840,0
20230615,175700,23126861240,5840,5840,5840,5840,0
20230615,175600,23126861240,5840,5840,5840,5840,0
20230615,175500,23126861240,5840,5840,5840,5840,0
20230615,175400,23126861240,5840,5840,5840,5840,0
20230615,175300,23126861240,5840,5840,5840,5840,0
20230615,175200,23126861240,5840,5840,5840,5840,0
20230615,175100,23126861240,5840,5840,5840,5840,0
20230615,175000,23126861240,5840,5840,5840,5840,0
20230615,174900,23126861240,5840,5840,5840,5840,0
20230615,174800,23126861240,5840,5840,5840,5840,0
20230615,174700,23126861240,5840,5840,5840,5840,0
20230615,174600,23126861240,5840,5840,5840,5840,0
20230615,174500,23126861240,5840,5840,5840,5840,0
20230615,174400,23126861240,5840,5840,5840,5840,0
20230615,174300,23126861240,5840,5840,5840,5840,0
20230615,174200,23126861240,5840,5840,5840,5840,45996
20230615,174100,23126861240,5840,5840,5840,5840,0
20230615,174000,23126861240,5840,5840,5840,5840,0
20230615,173900,23126861240,5840,5840,5840,5840,0
20230615,173800,23126861240,5840,5840,5840,5840,0
20230615,173700,23126861240,5840,5840,5840,5840,0
20230615,173600,23126861240,5840,5840,5840,5840,0
20230615,173500,23126861240,5840,5840,5840,5840,0
20230615,173400,23126861240,5840,5840,5840,5840,0
20230615,173300,23126861240,5840,5840,5840,5840,0
20230615,173200,23126861240,5840,5840,5840,5840,0
20230615,173100,23126861240,5840,5840,5840,5840,0
20230615,173000,23126861240,5840,5840,5840,5840,0
20230615,172900,23126861240,5840,5840,5840,5840,0
20230615,172800,23126861240,5840,5840,5840,5840,0
20230615,172700,23126861240,5840,5840,5840,5840,0
20230615,172600,23126861240,5840,5840,5840,5840,0
20230615,172500,23126861240,5840,5840,5840,5840,0
20230615,172400,23126861240,5840,5840,5840,5840,0
20230615,172300,23126861240,5840,5840,5840,5840,0
20230615,172200,23126861240,5840,5840,5840,5840,0
20230615,172100,23126861240,5840,5840,5840,5840,0
20230615,172000,23126861240,5840,5840,5840,5840,0
20230615,171900,23126861240,5840,5840,5840,5840,0
20230615,171800,23126861240,5840,5840,5840,5840,0
20230615,171700,23126861240,5840,5840,5840,5840,0
20230615,171600,23126861240,5840,5840,5840,5840,0
20230615,171500,23126861240,5840,5840,5840,5840,0
20230615,171400,23126861240,5840,5840,5840,5840,0
20230615,171300,23126861240,5840,5840,5840,5840,0
20230615,171200,23126861240,5840,5840,5840,5840,45996
20230615,171100,23126861240,5840,5840,5840,5840,0
20230615,171000,23126861240,5840,5840,5840,5840,0
20230615,170900,23126861240,5840,5840,5840,5840,0
20230615,170800,23126861240,5840,5840,5840,5840,0
20230615,170700,23126861240,5840,5840,5840,5840,0
20230615,170600,23126861240,5840,5840,5840,5840,0
20230615,170500,23126861240,5840,5840,5840,5840,0
20230615,170400,23126861240,5840,5840,5840,5840,0
20230615,170300,23126861240,5840,5840,5840,5840,0
20230615,170200,23126861240,5840,5840,5840,5840,0
20230615,170100,23126861240,5840,5840,5840,5840,0
20230615,170000,23126861240,5840,5840,5840,5840,0
20230615,165900,23126861240,5840,5840,5840,5840,0
20230615,165800,23126861240,5840,5840,5840,5840,0
20230615,165700,23126861240,5840,5840,5840,5840,0
20230615,165600,23126861240,5840,5840,5840,5840,0
20230615,165500,23126861240,5840,5840,5840,5840,0
20230615,165400,23126861240,5840,5840,5840,5840,0
20230615,165300,23126861240,5840,5840,5840,5840,0
20230615,165200,23126861240,5840,5840,5840,5840,0
20230615,165100,23126861240,5840,5840,5840,5840,0
20230615,165000,23126861240,5840,5840,5840,5840,0
20230615,164900,23126861240,5840,5840,5840,5840,0
20230615,164800,23126861240,5840,5840,5840,5840,0
20230615,164700,23126861240,5840,5840,5840,5840,0
20230615,164600,23126861240,5840,5840,5840,5840,0
20230615,164500,23126861240,5840,5840,5840,5840,0
20230615,164400,23126861240,5840,5840,5840,5840,0
20230615,164300,23126861240,5840,5840,5840,5840,0
20230615,164200,23126861240,5840,5840,5840,5840,45996
20230615,164100,23126861240,5840,5840,5840,5840,0
20230615,164000,23126861240,5840,5840,5840,5840,0
20230615,163900,23126861240,5840,5840,5840,5840,0
20230615,163800,23126861240,5840,5840,5840,5840,0
20230615,163700,23126861240,5840,5840,5840,5840,0
20230615,163600,23126861240,5840,5840,5840,5840,0
20230615,163500,23126861240,5840,5840,5840,5840,0
20230615,163400,23126861240,5840,5840,5840,5840,0
20230615,163300,23126861240,5840,5840,5840,5840,0
20230615,163200,23126861240,5840,5840,5840,5840,0
20230615,163100,23126861240,5840,5840,5840,5840,0
20230615,163000,23126861240,5840,5840,5840,5840,0
20230615,162900,23126861240,5840,5840,5840,5840,0
20230615,162800,23126861240,5840,5840,5840,5840,0
20230615,162700,23126861240,5840,5840,5840,5840,0
20230615,162600,23126861240,5840,5840,5840,5840,0
20230615,162500,23126861240,5840,5840,5840,5840,0
20230615,162400,23126861240,5840,5840,5840,5840,0
20230615,162300,23126861240,5840,5840,5840,5840,0
20230615,162200,23126861240,5840,5840,5840,5840,0
20230615,162100,23126861240,5840,5840,5840,5840,0
20230615,162000,23126861240,5840,5840,5840,5840,0
20230615,161900,23126861240,5840,5840,5840,5840,0
20230615,161800,23126861240,5840,5840,5840,5840,0
20230615,161700,23126861240,5840,5840,5840,5840,0
20230615,161600,23126861240,5840,5840,5840,5840,0
20230615,161500,23126861240,5840,5840,5840,5840,0
20230615,161400,23126861240,5840,5840,5840,5840,0
20230615,161300,23126861240,5840,5840,5840,5840,0
20230615,161200,23126861240,5840,5840,5840,5840,45996
20230615,161100,23126861240,5840,5840,5840,5840,0
20230615,161000,23126861240,5840,5840,5840,5840,0
20230615,160900,23126861240,5840,5840,5840,5840,0
20230615,160800,23126861240,5840,5840,5840,5840,0
20230615,160700,23126861240,5840,5840,5840,5840,0
20230615,160600,23126861240,5840,5840,5840,5840,0
20230615,160500,23126861240,5840,5840,5840,5840,0
20230615,160400,23126861240,5840,5840,5840,5840,0
20230615,160300,23126861240,5840,5840,5840,5840,0
20230615,160200,23126861240,5840,5840,5840,5840,0
20230615,160100,23126861240,5840,5840,5840,5840,0
20230615,160000,23126861240,5840,5840,5840,5840,0
20230615,155900,23126861240,5840,5840,5840,5840,0
20230615,155800,23126861240,5840,5840,5840,5840,0
20230615,155700,23126861240,5840,5840,5840,5840,0
20230615,155600,23126861240,5840,5840,5840,5840,0
20230615,155500,23126861240,5840,5840,5840,5840,0
20230615,155400,23126861240,5840,5840,5840,5840,0
20230615,155300,23126861240,5840,5840,5840,5840,0
20230615,155200,23126861240,5840,5840,5840,5840,0
20230615,155100,23126861240,5840,5840,5840,5840,0
20230615,155000,23126861240,5840,5840,5840,5840,0
20230615,154900,23126861240,5840,5840,5840,5840,0
20230615,154800,23126861240,5840,5840,5840,5840,0
20230615,154700,23126861240,5840,5840,5840,5840,0
20230615,154600,23126861240,5840,5840,5840,5840,0
20230615,154500,23126861240,5840,5840,5840,5840,0
20230615,154400,23126861240,5840,5840,5840,5840,0
20230615,154300,23126861240,5840,5840,5840,5840,0
20230615,154200,23126861240,5840,5840,5840,5840,45996
20230615,154100,23126861240,5840,5840,5840,5840,0
20230615,154000,23126861240,5840,5840,5840,5840,0
20230615,153900,23126861240,5840,5840,5840,5840,0
20230615,153800,23126861240,5840,5840,5840,5840,0
20230615,153700,23126861240,5840,5840,5840,5840,0
20230615,153600,23126861240,5840,5840,5840,5840,0
20230615,153500,23126861240,5840,5840,5840,5840,0
20230615,153400,23126861240,5840,5840,5840,5840,0
20230615,153300,23126861240,5840,5840,5840,5840,0
20230615,153200,23126861240,5840,5840,5840,5840,0
20230615,153100,23126861240,5840,5840,5840,5840,0
20230615,153000,23126861240,5840,5840,5840,5840,45996
20230615,152900,22858244600,5860,5860,5860,5860,0
20230615,152800,22858244600,5860,5860,5860,5860,0
20230615,152700,22858244600,5860,5860,5860,5860,0
20230615,152600,22858244600,5860,5860,5860,5860,0
20230615,152500,22858244600,5860,5860,5860,5860,0
20230615,152400,22858244600,5860,5860,5860,5860,0
20230615,152300,22858244600,5860,5860,5860,5860,0
20230615,152200,22858244600,5860,5860,5860,5860,0
20230615,152100,22858244600,5860,5860,5860,5860,0
20230615,152000,22858244600,5860,5860,5860,5860,0
20230615,151900,22858244600,5860,5850,5860,5840,6054
20230615,151800,22822850310,5860,5860,5870,5850,5103
20230615,151700,22792940040,5870,5870,5870,5860,2721
20230615,151600,22776974520,5870,5860,5880,5850,3470
20230615,151500,22756619230,5870,5870,5870,5860,2805
20230615,151400,22740181420,5860,5860,5870,5860,2320
20230615,151300,22726566610,5860,5860,5870,5860,4539
20230615,151200,22699927450,5870,5880,5880,5860,3216
20230615,151100,22681036720,5860,5880,5880,5850,3454
20230615,151000,22660747870,5890,5840,5890,5840,24537
20230615,150900,22517041410,5840,5840,5840,5840,5973
20230615,150800,22482159090,5840,5840,5840,5840,2866
20230615,150700,22465421650,5850,5850,5850,5830,3728
20230615,150600,22443652940,5840,5850,5860,5840,706
20230615,150500,22439524340,5860,5840,5860,5830,4264
20230615,150400,22414616620,5860,5850,5860,5840,2143
20230615,150300,22402094690,5850,5850,5870,5840,454
20230615,150200,22399439330,5850,5860,5860,5850,3384
20230615,150100,22379626920,5880,5870,5880,5870,3430
20230615,150000,22359492320,5860,5860,5870,5850,3472
20230615,145900,22339127240,5860,5840,5860,5830,2747
20230615,145800,22323052120,5840,5830,5840,5830,1200
20230615,145700,22316054640,5840,5850,5850,5840,1416
20230615,145600,22307781690,5850,5840,5850,5840,1051
20230615,145500,22301643750,5850,5840,5850,5840,742
20230615,145400,22297304880,5840,5850,5850,5830,1284
20230615,145300,22289807430,5840,5850,5850,5840,70
20230615,145200,22289398130,5840,5850,5850,5830,419
20230615,145100,22286951550,5850,5850,5850,5850,972
20230615,145000,22281265350,5850,5830,5850,5830,284
20230615,144900,22279608030,5850,5840,5860,5820,5372
20230615,144800,22248267280,5840,5850,5850,5840,4012
20230615,144700,22224815710,5860,5860,5860,5860,227
20230615,144600,22223485490,5860,5860,5870,5850,298
20230615,144500,22221738630,5860,5890,5890,5860,1475
20230615,144400,22213074070,5890,5880,5890,5880,1071
20230615,144300,22206766430,5860,5850,5860,5850,5065
20230615,144200,22177093110,5840,5850,5850,5840,3545
20230615,144100,22156362790,5860,5860,5860,5860,21
20230615,144000,22156239730,5860,5870,5870,5850,4679
20230615,143900,22128806760,5870,5880,5880,5870,555
20230615,143800,22125546500,5880,5880,5880,5870,1304
20230615,143700,22117890980,5880,5870,5880,5870,301
20230615,143600,22116123780,5870,5870,5870,5870,134
20230615,143500,22115337200,5880,5860,5880,5860,4896
20230615,143400,22086646100,5860,5870,5870,5860,471
20230615,143300,22083883910,5870,5890,5890,5860,324
20230615,143200,22081978250,5880,5890,5890,5870,2845
20230615,143100,22065261090,5900,5910,5920,5890,1496
20230615,143000,22056420600,5910,5870,5910,5860,6009
20230615,142900,22021080680,5870,5870,5880,5870,1637
20230615,142800,22011469990,5880,5870,5880,5870,56
20230615,142700,22011141250,5880,5860,5880,5860,302
20230615,142600,22009368750,5870,5870,5870,5860,293
20230615,142500,22007649630,5870,5860,5870,5860,2215
20230615,142400,21994648300,5870,5860,5870,5860,57
20230615,142300,21994314270,5870,5870,5870,5860,42
20230615,142200,21994067840,5870,5870,5880,5860,1491
20230615,142100,21985314610,5880,5880,5880,5860,406
20230615,142000,21982932860,5880,5850,5880,5850,238
20230615,141900,21981539630,5850,5840,5870,5840,3400
20230615,141800,21961624040,5860,5840,5860,5840,596
20230615,141700,21958142530,5850,5840,5850,5840,516
20230615,141600,21955128090,5850,5840,5850,5840,2
20230615,141500,21955116400,5850,5850,5850,5840,5007
20230615,141400,21925833600,5860,5860,5860,5850,427
20230615,141300,21923335440,5860,5860,5860,5850,663
20230615,141200,21919452700,5870,5870,5870,5870,34
20230615,141100,21919253120,5860,5870,5870,5860,292
20230615,141000,21917541880,5870,5860,5870,5860,920
20230615,140900,21912150660,5870,5860,5870,5860,237
20230615,140800,21910761770,5860,5860,5870,5860,586
20230615,140700,21907327800,5850,5850,5860,5850,951
20230615,140600,21901758240,5850,5840,5850,5840,270
20230615,140500,21900180120,5850,5840,5850,5840,55
20230615,140400,21899858450,5840,5850,5850,5840,54
20230615,140300,21899542930,5850,5840,5850,5830,301
20230615,140200,21897787130,5850,5830,5850,5830,186
20230615,140100,21896701640,5830,5850,5850,5810,18967
20230615,140000,21786244920,5860,5860,5870,5850,1086
20230615,135900,21779886160,5870,5860,5870,5860,156
20230615,135800,21778970460,5860,5850,5860,5850,479
20230615,135700,21776164230,5850,5870,5870,5850,2908
20230615,135600,21759135630,5870,5880,5880,5870,845
20230615,135500,21754168320,5880,5870,5880,5860,442
20230615,135400,21751571290,5870,5870,5880,5860,1486
20230615,135300,21742854840,5870,5870,5870,5860,740
20230615,135200,21738511550,5870,5870,5870,5870,271
20230615,135100,21736920780,5870,5860,5870,5860,1316
20230615,135000,21729208940,5860,5850,5860,5850,1468
20230615,134900,21720620940,5850,5860,5860,5840,937
20230615,134800,21715141660,5860,5860,5860,5860,17
20230615,134700,21715042040,5860,5860,5860,5850,1188
20230615,134600,21708091420,5860,5850,5860,5830,952
20230615,134500,21702531850,5860,5860,5860,5840,1357
20230615,134400,21694589520,5860,5850,5860,5840,626
20230615,134300,21690927490,5860,5850,5860,5840,330
20230615,134200,21688997000,5850,5860,5860,5840,338
20230615,134100,21687019950,5840,5840,5860,5840,312
20230615,134000,21685195670,5840,5850,5850,5830,585
20230615,133900,21681780050,5860,5860,5860,5830,1915
20230615,133800,21670589540,5860,5850,5860,5840,914
20230615,133700,21665245580,5850,5850,5850,5850,12
20230615,133600,21665175380,5840,5850,5860,5840,990
20230615,133500,21659384050,5850,5850,5860,5840,2003
20230615,133400,21647669770,5850,5830,5850,5830,1378
20230615,133300,21639612330,5840,5830,5840,5820,5526
20230615,133200,21607426310,5840,5830,5840,5820,2978
20230615,133100,21590068460,5820,5850,5850,5820,11165
20230615,133000,21525001250,5850,5860,5870,5850,3344
20230615,132900,21505438160,5870,5860,5870,5850,1813
20230615,132800,21494814070,5860,5860,5870,5850,3764
20230615,132700,21472765280,5860,5880,5890,5850,3685
20230615,132600,21451169840,5870,5880,5890,5870,652
20230615,132500,21447336780,5880,5890,5890,5870,2073
20230615,132400,21435164980,5890,5890,5900,5870,5667
20230615,132300,21401843850,5900,5890,5900,5890,274
20230615,132200,21400229960,5900,5890,5900,5890,50
20230615,132100,21399935430,5900,5880,5900,5880,1012
20230615,132000,21393967960,5900,5890,5900,5880,4338
20230615,131900,21368433880,5900,5910,5910,5890,116
20230615,131800,21367750420,5900,5910,5910,5890,2614
20230615,131700,21352327300,5910,5920,5920,5910,325
20230615,131600,21350403310,5920,5910,5920,5900,132
20230615,131500,21349623180,5910,5910,5910,5900,133
20230615,131400,21348837160,5910,5910,5920,5890,2359
20230615,131300,21334882270,5920,5900,5920,5900,134
20230615,131200,21334091360,5900,5900,5910,5890,2409
20230615,131100,21319877060,5890,5900,5910,5890,550
20230615,131000,21316633410,5910,5890,5910,5880,1445
20230615,130900,21308121030,5900,5900,5900,5890,742
20230615,130800,21303750380,5910,5890,5910,5890,188
20230615,130700,21302643040,5910,5890,5920,5880,792
20230615,130600,21297978660,5910,5910,5920,5880,953
20230615,130500,21292366060,5910,5880,5920,5880,1066
20230615,130400,21286094930,5880,5900,5900,5880,3327
20230615,130300,21266487390,5900,5920,5920,5900,570
20230615,130200,21263119700,5920,5920,5920,5920,3
20230615,130100,21263101940,5920,5920,5920,5910,439
20230615,130000,21260506280,5920,5910,5920,5910,1146
20230615,125900,21253733270,5920,5910,5930,5910,240
20230615,125800,21252311640,5920,5920,5920,5920,110
20230615,125700,21251660440,5930,5910,5930,5900,984
20230615,125600,21245849340,5910,5920,5920,5910,378
20230615,125500,21243614180,5930,5920,5930,5910,508
20230615,125400,21240607070,5920,5920,5940,5920,207
20230615,125300,21239380170,5920,5910,5920,5900,723
20230615,125200,21235113410,5910,5900,5910,5900,319
20230615,125100,21233231250,5910,5910,5910,5890,1597
20230615,125000,21223822450,5910,5920,5920,5890,9123
20230615,124900,21169944110,5920,5920,5930,5920,845
20230615,124800,21164938380,5930,5950,5950,5930,704
20230615,124700,21160762860,5950,5930,5950,5920,853
20230615,124600,21155698990,5930,5940,5940,5930,4
20230615,124500,21155675250,5930,5930,5940,5920,267
20230615,124400,21154094430,5930,5930,5950,5920,616
20230615,124300,21150446620,5950,5920,5950,5910,3948
20230615,124200,21127016190,5920,5920,5920,5920,339
20230615,124100,21125009310,5920,5930,5930,5910,1703
20230615,124000,21114928030,5930,5940,5940,5910,187
20230615,123900,21113821890,5940,5940,5940,5910,404
20230615,123800,21111429850,5940,5920,5940,5920,72
20230615,123700,21111003590,5930,5940,5940,5930,52
20230615,123600,21110695210,5940,5940,5950,5910,1382
20230615,123500,21102520730,5940,5940,5950,5940,1084
20230615,123400,21096075200,5920,5920,5930,5920,2042
20230615,123300,21083986310,5930,5930,5930,5930,47
20230615,123200,21083707600,5930,5920,5940,5920,236
20230615,123100,21082308440,5940,5940,5940,5940,1901
20230615,123000,21071016500,5940,5920,5940,5920,476
20230615,122900,21068198520,5950,5940,5950,5910,2815
20230615,122800,21051518170,5940,5960,5960,5940,17
20230615,122700,21051417050,5960,5950,5960,5930,1521
20230615,122600,21042374740,5930,5930,5950,5930,368
20230615,122500,21040190740,5930,5940,5940,5930,911
20230615,122400,21034782830,5950,5950,5950,5940,20
20230615,122300,21034663860,5950,5910,5950,5900,6129
20230615,122200,20998348670,5910,5910,5910,5910,109
20230615,122100,20997704480,5910,5920,5930,5910,7252
20230615,122000,20954796840,5920,5920,5930,5910,915
20230615,121900,20949385340,5910,5930,5940,5910,1408
20230615,121800,20941048900,5910,5910,5930,5910,1999
20230615,121700,20929226830,5910,5940,5940,5910,4282
20230615,121600,20903868130,5940,5960,5960,5900,15176
20230615,121500,20813921960,5970,5960,5970,5960,1071
20230615,121400,20807538270,5960,5960,5970,5960,76
20230615,121300,20807085080,5960,5980,5980,5960,1631
20230615,121200,20797360910,5980,5970,5980,5960,52
20230615,121100,20797050630,5980,5990,5990,5980,845
20230615,121000,20791993770,6000,5980,6000,5980,1540
20230615,120900,20782769530,5980,5960,5980,5950,1251
20230615,120800,20775313940,5960,5980,5990,5960,2862
20230615,120700,20758219870,5990,5990,5990,5980,471
20230615,120600,20755402570,5990,5990,6000,5980,1162
20230615,120500,20748449150,6000,5980,6000,5980,652
20230615,120400,20744543920,5970,6010,6010,5970,2158
20230615,120300,20731646880,5980,6000,6020,5980,2055
20230615,120200,20719318740,6000,5980,6000,5970,1098
20230615,120100,20712741190,5980,5990,5990,5980,19
20230615,120000,20712627420,5990,5960,5990,5960,1722
20230615,115900,20702341380,5970,5970,5970,5960,132
20230615,115800,20701554540,5970,5970,5970,5950,382
20230615,115700,20699280310,5950,5960,5970,5950,2118
20230615,115600,20686667250,5960,5960,5990,5960,1518
20230615,115500,20677608830,5970,5980,5990,5970,1711
20230615,115400,20667382620,5980,5990,6000,5980,435
20230615,115300,20664775690,6010,5990,6010,5980,1974
20230615,115200,20652954510,5980,5980,5990,5980,3072
20230615,115100,20634568870,5980,5980,5980,5970,351
20230615,115000,20632473070,5980,5980,5980,5970,1217
20230615,114900,20625200410,5980,5980,5990,5970,2313
20230615,114800,20611378660,5980,5970,5980,5970,423
20230615,114700,20608852440,5970,5970,5990,5970,2971
20230615,114600,20591104770,5980,5980,5980,5980,694
20230615,114500,20586954650,5970,5980,5990,5970,1566
20230615,114400,20577601480,5990,5960,6000,5960,3512
20230615,114300,20556597280,5960,5970,5970,5960,6392
20230615,114200,20518484420,5980,5990,6000,5980,2368
20230615,114100,20504312650,5990,6000,6010,5990,1851
20230615,114000,20493207550,6000,5990,6010,5970,4967
20230615,113900,20463477450,6010,6020,6030,5990,3703
20230615,113800,20441223670,6020,6030,6030,6000,6076
20230615,113700,20404679020,6030,6010,6040,6010,12068
20230615,113600,20331987380,6010,6010,6020,5980,5175
20230615,113500,20300944360,6020,6000,6020,5980,3826
20230615,113400,20278003200,6030,5980,6040,5950,14364
20230615,113300,20191936930,5980,6020,6040,5970,13738
20230615,113200,20109522700,6010,6020,6040,5980,11044
20230615,113100,20043131810,6030,6070,6080,5990,45101
20230615,113000,19770535570,6070,5930,6080,5910,98570
20230615,112900,19177656120,5930,5870,5930,5870,3042
20230615,112800,19159677630,5870,5920,5920,5870,2941
20230615,112700,19142374860,5920,5920,5920,5900,3409
20230615,112600,19122205370,5910,5910,5920,5900,1280
20230615,112500,19114640520,5910,5890,5910,5890,1719
20230615,112400,19104503320,5890,5880,5900,5870,1600
20230615,112300,19095096050,5890,5890,5890,5890,74
20230615,112200,19094660190,5900,5910,5910,5880,1959
20230615,112100,19083117560,5900,5860,5910,5860,9434
20230615,112000,19027684310,5850,5830,5850,5830,996
20230615,111900,19021871560,5830,5860,5860,5820,975
20230615,111800,19016190830,5860,5830,5860,5810,6012
20230615,111700,18981108690,5850,5840,5850,5830,773
20230615,111600,18976595060,5840,5840,5840,5840,2583
20230615,111500,18961510340,5830,5810,5850,5810,4171
20230615,111400,18937185460,5810,5840,5850,5810,3432
20230615,111300,18917201660,5850,5870,5870,5810,7855
20230615,111200,18871445220,5870,5870,5870,5840,884
20230615,111100,18866271140,5870,5850,5870,5830,2773
20230615,111000,18850054630,5850,5840,5860,5830,835
20230615,110900,18845172340,5840,5840,5860,5810,6955
20230615,110800,18804622140,5830,5870,5870,5820,12800
20230615,110700,18729990270,5870,5870,5880,5850,4642
20230615,110600,18702769030,5870,5860,5870,5840,3222
20230615,110500,18683894230,5850,5890,5890,5840,9235
20230615,110400,18629862530,5850,5880,5890,5850,31272
20230615,110300,18446645460,5880,5890,5890,5880,1151
20230615,110200,18439876950,5890,5880,5900,5870,8010
20230615,110100,18392786040,5880,5900,5900,5880,8636
20230615,110000,18341946790,5900,5890,5920,5890,2913
20230615,105900,18324755260,5890,5910,5910,5890,6961
20230615,105800,18283724240,5910,5930,5930,5900,5872
20230615,105700,18249006670,5920,5930,5930,5910,1979
20230615,105600,18237291680,5930,5900,5940,5900,5391
20230615,105500,18205341060,5900,5920,5940,5900,7910
20230615,105400,18158596740,5940,5940,5940,5920,1084
20230615,105300,18152175160,5920,5930,5940,5920,295
20230615,105200,18150426620,5940,5920,5940,5920,3330
20230615,105100,18130707310,5920,5940,5940,5920,1249
20230615,105000,18123301600,5940,5910,5950,5910,2871
20230615,104900,18106291560,5910,5950,5960,5910,4361
20230615,104800,18080443680,5970,5940,5970,5940,316
20230615,104700,18078564450,5940,5950,5950,5940,1501
20230615,104600,18069644360,5950,5960,5960,5950,2595
20230615,104500,18054201010,5960,5970,5980,5960,2484
20230615,104400,18039370790,5970,5980,5980,5960,1050
20230615,104300,18033106850,5950,5970,5980,5950,804
20230615,104200,18028310010,5980,5970,5980,5940,5222
20230615,104100,17997201440,5970,5960,5980,5950,5178
20230615,104000,17966342870,5960,5960,5980,5960,883
20230615,103900,17961079470,5960,5990,5990,5950,9062
20230615,103800,17907035080,5990,5990,5990,5980,1080
20230615,103700,17900573500,5990,5990,5990,5990,1810
20230615,103600,17889731600,5990,5990,6010,5990,1698
20230615,103500,17879559270,5990,5990,6010,5990,2606
20230615,103400,17863934120,5990,6000,6010,5990,7477
20230615,103300,17819097010,6020,6020,6020,6010,2853
20230615,103200,17801931860,6020,5960,6030,5950,19873
20230615,103100,17682607660,5960,5960,5970,5960,2895
20230615,103000,17665346340,5970,5960,5970,5960,1580
20230615,102900,17655915670,5960,5950,5970,5940,1383
20230615,102800,17647679520,5950,5960,5970,5950,2703
20230615,102700,17631581900,5950,5930,5960,5910,9277
20230615,102600,17576483310,5930,5930,5940,5920,2890
20230615,102500,17559356360,5940,5940,5940,5930,254
20230615,102400,17557848670,5930,5940,5940,5930,1363
20230615,102300,17549759300,5940,5930,5950,5930,1413
20230615,102200,17541362410,5930,5940,5950,5930,827
20230615,102100,17536452010,5940,5930,5950,5910,15853
20230615,102000,17442449970,5930,5950,5950,5910,2013
20230615,101900,17430518530,5950,5920,5950,5920,2234
20230615,101800,17417241940,5930,5920,5930,5910,5707
20230615,101700,17383487440,5920,5930,5950,5920,1990
20230615,101600,17371681280,5930,5950,5950,5930,1417
20230615,101500,17363264320,5950,5950,5950,5940,1374
20230615,101400,17355097360,5950,5950,5970,5940,721
20230615,101300,17350805020,5950,5920,5950,5910,4641
20230615,101200,17323297230,5910,5920,5920,5900,5504
20230615,101100,17290754230,5920,5930,5940,5910,1953
20230615,101000,17279185780,5940,5960,5970,5930,2617
20230615,100900,17263610160,5970,5980,5980,5960,2375
20230615,100800,17249431620,5980,5980,5990,5970,3010
20230615,100700,17231433190,5980,5970,5980,5950,4937
20230615,100600,17201969540,5970,5970,5970,5960,1080
20230615,100500,17195530620,5970,5960,5970,5950,2112
20230615,100400,17182945370,5960,5930,5960,5920,4308
20230615,100300,17157357120,5940,5920,5940,5910,4403
20230615,100200,17131311660,5920,5920,5930,5910,3354
20230615,100100,17111457720,5930,5940,5940,5920,3366
20230615,100000,17091498100,5940,5940,5940,5930,1455
20230615,095900,17082861170,5940,5940,5950,5930,981
20230615,095800,17077034630,5940,5930,5950,5920,4622
20230615,095700,17049587180,5930,5920,5930,5910,3299
20230615,095600,17030065300,5930,5910,5940,5900,3550
20230615,095500,17009028950,5910,5920,5940,5910,10546
20230615,095400,16946593390,5920,5920,5940,5890,21222
20230615,095300,16821286100,5920,5950,5950,5920,5270
20230615,095200,16790065300,5940,5950,5960,5930,3704
20230615,095100,16768068760,5950,5930,5960,5930,2694
20230615,095000,16752055150,5930,5980,5980,5930,8729
20230615,094900,16700115290,5980,5960,5980,5950,4238
20230615,094800,16674877840,5960,5910,6000,5900,14929
20230615,094700,16586234080,5910,5940,5940,5900,24330
20230615,094600,16442306610,5920,6000,6000,5920,49519
20230615,094500,16147126510,6000,6010,6020,5980,26562
20230615,094400,15987768650,6020,6030,6030,6010,2244
20230615,094300,15974261550,6030,6030,6030,6010,5522
20230615,094200,15941008660,6020,6010,6030,6000,8068
20230615,094100,15892514480,6000,6020,6030,6000,17425
20230615,094000,15787704030,6030,6030,6040,6000,15552
20230615,093900,15694133220,6040,6010,6040,6010,13307
20230615,093800,15613901130,6020,6010,6030,6000,15551
20230615,093700,15520427220,6020,6010,6020,5990,13299
20230615,093600,15440535000,6010,6010,6030,5990,17704
20230615,093500,15334224840,6020,6020,6030,6010,5301
20230615,093400,15302329100,6010,6030,6030,6010,7526
20230615,093300,15257046350,6020,6060,6060,6020,20325
20230615,093200,15134200630,6060,6030,6080,6020,30282
20230615,093100,14950803890,6030,6020,6030,5990,10135
20230615,093000,14889887190,5990,6030,6030,5990,18228
20230615,092900,14780438910,6030,6040,6050,6020,9188
20230615,092800,14725044780,6040,6050,6050,6030,16004
20230615,092700,14628354930,6050,6000,6050,5990,25969
20230615,092600,14471744440,6000,5980,6000,5980,15637
20230615,092500,14378144650,5990,6000,6000,5980,23783
20230615,092400,14235814850,5990,6030,6040,5970,77053
20230615,092300,13773402160,6030,6020,6040,6020,16107
20230615,092200,13676314670,6020,6070,6070,6010,59167
20230615,092100,13319726860,6060,6130,6140,6050,48500
20230615,092000,13024406330,6120,6070,6130,6060,25795
20230615,091900,12867746430,6070,6100,6110,6070,41760
20230615,091800,12613712610,6100,6130,6140,6100,31668
20230615,091700,12420011000,6130,6130,6150,6120,35260
20230615,091600,12203509880,6120,6140,6150,6100,26407
20230615,091500,12041723170,6140,6100,6150,6100,20677
20230615,091400,11915112060,6110,6080,6140,6070,49737
20230615,091300,11611725960,6070,6120,6120,6070,59452
20230615,091200,11249954110,6100,6130,6130,6100,23361
20230615,091100,11107232290,6130,6120,6130,6080,76206
20230615,091000,10642446730,6120,6150,6160,6110,87700
20230615,090900,10105046290,6160,6200,6230,6130,153359
20230615,090800,9155739850,6190,6150,6230,6150,222072
20230615,090700,7779416730,6160,6190,6200,6150,125796
20230615,090600,7002804280,6190,6180,6200,6090,158670
20230615,090500,6023706190,6180,6110,6180,6060,141976
20230615,090400,5153667870,6110,6140,6170,6060,130162
20230615,090300,4356199310,6140,5980,6190,5970,308926
20230615,090200,2469616210,5970,6030,6040,5970,72122
20230615,090100,2036389960,6030,6000,6070,5940,169918
20230615,090000,1016028770,6000,5840,6000,5820,171402