KissMeData/151860/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203900,7855748850,13630,13630,13630,13630,19771
20230608,203800,7855748850,13630,13630,13630,13630,0
20230608,203700,7855748850,13630,13630,13630,13630,0
20230608,203600,7855748850,13630,13630,13630,13630,0
20230608,203500,7855748850,13630,13630,13630,13630,0
20230608,203400,7855748850,13630,13630,13630,13630,0
20230608,203300,7855748850,13630,13630,13630,13630,0
20230608,203200,7855748850,13630,13630,13630,13630,0
20230608,203100,7855748850,13630,13630,13630,13630,0
20230608,203000,7855748850,13630,13630,13630,13630,0
20230608,202900,7855748850,13630,13630,13630,13630,0
20230608,202800,7855748850,13630,13630,13630,13630,0
20230608,202700,7855748850,13630,13630,13630,13630,0
20230608,202600,7855748850,13630,13630,13630,13630,0
20230608,202500,7855748850,13630,13630,13630,13630,0
20230608,202400,7855748850,13630,13630,13630,13630,0
20230608,202300,7855748850,13630,13630,13630,13630,0
20230608,202200,7855748850,13630,13630,13630,13630,0
20230608,202100,7855748850,13630,13630,13630,13630,0
20230608,202000,7855748850,13630,13630,13630,13630,0
20230608,201900,7855748850,13630,13630,13630,13630,0
20230608,201800,7855748850,13630,13630,13630,13630,0
20230608,201700,7855748850,13630,13630,13630,13630,0
20230608,201600,7855748850,13630,13630,13630,13630,0
20230608,201500,7855748850,13630,13630,13630,13630,0
20230608,201400,7855748850,13630,13630,13630,13630,0
20230608,201300,7855748850,13630,13630,13630,13630,0
20230608,201200,7855748850,13630,13630,13630,13630,0
20230608,201100,7855748850,13630,13630,13630,13630,0
20230608,201000,7855748850,13630,13630,13630,13630,0
20230608,200900,7855748850,13630,13630,13630,13630,19771
20230608,200800,7855748850,13630,13630,13630,13630,0
20230608,200700,7855748850,13630,13630,13630,13630,0
20230608,200600,7855748850,13630,13630,13630,13630,0
20230608,200500,7855748850,13630,13630,13630,13630,0
20230608,200400,7855748850,13630,13630,13630,13630,0
20230608,200300,7855748850,13630,13630,13630,13630,0
20230608,200200,7855748850,13630,13630,13630,13630,0
20230608,200100,7855748850,13630,13630,13630,13630,0
20230608,200000,7855748850,13630,13630,13630,13630,0
20230608,195900,7855748850,13630,13630,13630,13630,0
20230608,195800,7855748850,13630,13630,13630,13630,0
20230608,195700,7855748850,13630,13630,13630,13630,0
20230608,195600,7855748850,13630,13630,13630,13630,0
20230608,195500,7855748850,13630,13630,13630,13630,0
20230608,195400,7855748850,13630,13630,13630,13630,0
20230608,195300,7855748850,13630,13630,13630,13630,0
20230608,195200,7855748850,13630,13630,13630,13630,0
20230608,195100,7855748850,13630,13630,13630,13630,0
20230608,195000,7855748850,13630,13630,13630,13630,0
20230608,194900,7855748850,13630,13630,13630,13630,0
20230608,194800,7855748850,13630,13630,13630,13630,0
20230608,194700,7855748850,13630,13630,13630,13630,0
20230608,194600,7855748850,13630,13630,13630,13630,0
20230608,194500,7855748850,13630,13630,13630,13630,0
20230608,194400,7855748850,13630,13630,13630,13630,0
20230608,194300,7855748850,13630,13630,13630,13630,0
20230608,194200,7855748850,13630,13630,13630,13630,0
20230608,194100,7855748850,13630,13630,13630,13630,0
20230608,194000,7855748850,13630,13630,13630,13630,0
20230608,193900,7855748850,13630,13630,13630,13630,19771
20230608,193800,7855748850,13630,13630,13630,13630,0
20230608,193700,7855748850,13630,13630,13630,13630,0
20230608,193600,7855748850,13630,13630,13630,13630,0
20230608,193500,7855748850,13630,13630,13630,13630,0
20230608,193400,7855748850,13630,13630,13630,13630,0
20230608,193300,7855748850,13630,13630,13630,13630,0
20230608,193200,7855748850,13630,13630,13630,13630,0
20230608,193100,7855748850,13630,13630,13630,13630,0
20230608,193000,7855748850,13630,13630,13630,13630,0
20230608,192900,7855748850,13630,13630,13630,13630,0
20230608,192800,7855748850,13630,13630,13630,13630,0
20230608,192700,7855748850,13630,13630,13630,13630,0
20230608,192600,7855748850,13630,13630,13630,13630,0
20230608,192500,7855748850,13630,13630,13630,13630,0
20230608,192400,7855748850,13630,13630,13630,13630,0
20230608,192300,7855748850,13630,13630,13630,13630,0
20230608,192200,7855748850,13630,13630,13630,13630,0
20230608,192100,7855748850,13630,13630,13630,13630,0
20230608,192000,7855748850,13630,13630,13630,13630,0
20230608,191900,7855748850,13630,13630,13630,13630,0
20230608,191800,7855748850,13630,13630,13630,13630,0
20230608,191700,7855748850,13630,13630,13630,13630,0
20230608,191600,7855748850,13630,13630,13630,13630,0
20230608,191500,7855748850,13630,13630,13630,13630,0
20230608,191400,7855748850,13630,13630,13630,13630,0
20230608,191300,7855748850,13630,13630,13630,13630,0
20230608,191200,7855748850,13630,13630,13630,13630,0
20230608,191100,7855748850,13630,13630,13630,13630,0
20230608,191000,7855748850,13630,13630,13630,13630,0
20230608,190900,7855748850,13630,13630,13630,13630,19771
20230608,190800,7855748850,13630,13630,13630,13630,0
20230608,190700,7855748850,13630,13630,13630,13630,0
20230608,190600,7855748850,13630,13630,13630,13630,0
20230608,190500,7855748850,13630,13630,13630,13630,0
20230608,190400,7855748850,13630,13630,13630,13630,0
20230608,190300,7855748850,13630,13630,13630,13630,0
20230608,190200,7855748850,13630,13630,13630,13630,0
20230608,190100,7855748850,13630,13630,13630,13630,0
20230608,190000,7855748850,13630,13630,13630,13630,0
20230608,185900,7855748850,13630,13630,13630,13630,0
20230608,185800,7855748850,13630,13630,13630,13630,0
20230608,185700,7855748850,13630,13630,13630,13630,0
20230608,185600,7855748850,13630,13630,13630,13630,0
20230608,185500,7855748850,13630,13630,13630,13630,0
20230608,185400,7855748850,13630,13630,13630,13630,0
20230608,185300,7855748850,13630,13630,13630,13630,0
20230608,185200,7855748850,13630,13630,13630,13630,0
20230608,185100,7855748850,13630,13630,13630,13630,0
20230608,185000,7855748850,13630,13630,13630,13630,0
20230608,184900,7855748850,13630,13630,13630,13630,0
20230608,184800,7855748850,13630,13630,13630,13630,0
20230608,184700,7855748850,13630,13630,13630,13630,0
20230608,184600,7855748850,13630,13630,13630,13630,0
20230608,184500,7855748850,13630,13630,13630,13630,0
20230608,184400,7855748850,13630,13630,13630,13630,0
20230608,184300,7855748850,13630,13630,13630,13630,0
20230608,184200,7855748850,13630,13630,13630,13630,0
20230608,184100,7855748850,13630,13630,13630,13630,0
20230608,184000,7855748850,13630,13630,13630,13630,0
20230608,183900,7855748850,13630,13630,13630,13630,19771
20230608,183800,7855748850,13630,13630,13630,13630,0
20230608,183700,7855748850,13630,13630,13630,13630,0
20230608,183600,7855748850,13630,13630,13630,13630,0
20230608,183500,7855748850,13630,13630,13630,13630,0
20230608,183400,7855748850,13630,13630,13630,13630,0
20230608,183300,7855748850,13630,13630,13630,13630,0
20230608,183200,7855748850,13630,13630,13630,13630,0
20230608,183100,7855748850,13630,13630,13630,13630,0
20230608,183000,7855748850,13630,13630,13630,13630,0
20230608,182900,7855748850,13630,13630,13630,13630,0
20230608,182800,7855748850,13630,13630,13630,13630,0
20230608,182700,7855748850,13630,13630,13630,13630,0
20230608,182600,7855748850,13630,13630,13630,13630,0
20230608,182500,7855748850,13630,13630,13630,13630,0
20230608,182400,7855748850,13630,13630,13630,13630,0
20230608,182300,7855748850,13630,13630,13630,13630,0
20230608,182200,7855748850,13630,13630,13630,13630,0
20230608,182100,7855748850,13630,13630,13630,13630,0
20230608,182000,7855748850,13630,13630,13630,13630,0
20230608,181900,7855748850,13630,13630,13630,13630,0
20230608,181800,7855748850,13630,13630,13630,13630,0
20230608,181700,7855748850,13630,13630,13630,13630,0
20230608,181600,7855748850,13630,13630,13630,13630,0
20230608,181500,7855748850,13630,13630,13630,13630,0
20230608,181400,7855748850,13630,13630,13630,13630,0
20230608,181300,7855748850,13630,13630,13630,13630,0
20230608,181200,7855748850,13630,13630,13630,13630,0
20230608,181100,7855748850,13630,13630,13630,13630,0
20230608,181000,7855748850,13630,13630,13630,13630,0
20230608,180900,7855748850,13630,13630,13630,13630,19771
20230608,180800,7855748850,13630,13630,13630,13630,0
20230608,180700,7855748850,13630,13630,13630,13630,0
20230608,180600,7855748850,13630,13630,13630,13630,0
20230608,180500,7855748850,13630,13630,13630,13630,0
20230608,180400,7855748850,13630,13630,13630,13630,0
20230608,180300,7855748850,13630,13630,13630,13630,0
20230608,180200,7855748850,13630,13630,13630,13630,0
20230608,180100,7855748850,13630,13630,13630,13630,0
20230608,180000,7855748850,13630,13630,13630,13630,0
20230608,175900,7855748850,13630,13630,13630,13630,0
20230608,175800,7855748850,13630,13630,13630,13630,0
20230608,175700,7855748850,13630,13630,13630,13630,0
20230608,175600,7855748850,13630,13630,13630,13630,0
20230608,175500,7855748850,13630,13630,13630,13630,0
20230608,175400,7855748850,13630,13630,13630,13630,0
20230608,175300,7855748850,13630,13630,13630,13630,0
20230608,175200,7855748850,13630,13630,13630,13630,0
20230608,175100,7855748850,13630,13630,13630,13630,0
20230608,175000,7855748850,13630,13630,13630,13630,0
20230608,174900,7855748850,13630,13630,13630,13630,0
20230608,174800,7855748850,13630,13630,13630,13630,0
20230608,174700,7855748850,13630,13630,13630,13630,0
20230608,174600,7855748850,13630,13630,13630,13630,0
20230608,174500,7855748850,13630,13630,13630,13630,0
20230608,174400,7855748850,13630,13630,13630,13630,0
20230608,174300,7855748850,13630,13630,13630,13630,0
20230608,174200,7855748850,13630,13630,13630,13630,0
20230608,174100,7855748850,13630,13630,13630,13630,0
20230608,174000,7855748850,13630,13630,13630,13630,0
20230608,173900,7855748850,13630,13630,13630,13630,19771
20230608,173800,7855748850,13630,13630,13630,13630,0
20230608,173700,7855748850,13630,13630,13630,13630,0
20230608,173600,7855748850,13630,13630,13630,13630,0
20230608,173500,7855748850,13630,13630,13630,13630,0
20230608,173400,7855748850,13630,13630,13630,13630,0
20230608,173300,7855748850,13630,13630,13630,13630,0
20230608,173200,7855748850,13630,13630,13630,13630,0
20230608,173100,7855748850,13630,13630,13630,13630,0
20230608,173000,7855748850,13630,13630,13630,13630,0
20230608,172900,7855748850,13630,13630,13630,13630,0
20230608,172800,7855748850,13630,13630,13630,13630,0
20230608,172700,7855748850,13630,13630,13630,13630,0
20230608,172600,7855748850,13630,13630,13630,13630,0
20230608,172500,7855748850,13630,13630,13630,13630,0
20230608,172400,7855748850,13630,13630,13630,13630,0
20230608,172300,7855748850,13630,13630,13630,13630,0
20230608,172200,7855748850,13630,13630,13630,13630,0
20230608,172100,7855748850,13630,13630,13630,13630,0
20230608,172000,7855748850,13630,13630,13630,13630,0
20230608,171900,7855748850,13630,13630,13630,13630,0
20230608,171800,7855748850,13630,13630,13630,13630,0
20230608,171700,7855748850,13630,13630,13630,13630,0
20230608,171600,7855748850,13630,13630,13630,13630,0
20230608,171500,7855748850,13630,13630,13630,13630,0
20230608,171400,7855748850,13630,13630,13630,13630,0
20230608,171300,7855748850,13630,13630,13630,13630,0
20230608,171200,7855748850,13630,13630,13630,13630,0
20230608,171100,7855748850,13630,13630,13630,13630,0
20230608,171000,7855748850,13630,13630,13630,13630,0
20230608,170900,7855748850,13630,13630,13630,13630,19771
20230608,170800,7855748850,13630,13630,13630,13630,0
20230608,170700,7855748850,13630,13630,13630,13630,0
20230608,170600,7855748850,13630,13630,13630,13630,0
20230608,170500,7855748850,13630,13630,13630,13630,0
20230608,170400,7855748850,13630,13630,13630,13630,0
20230608,170300,7855748850,13630,13630,13630,13630,0
20230608,170200,7855748850,13630,13630,13630,13630,0
20230608,170100,7855748850,13630,13630,13630,13630,0
20230608,170000,7855748850,13630,13630,13630,13630,0
20230608,165900,7855748850,13630,13630,13630,13630,0
20230608,165800,7855748850,13630,13630,13630,13630,0
20230608,165700,7855748850,13630,13630,13630,13630,0
20230608,165600,7855748850,13630,13630,13630,13630,0
20230608,165500,7855748850,13630,13630,13630,13630,0
20230608,165400,7855748850,13630,13630,13630,13630,0
20230608,165300,7855748850,13630,13630,13630,13630,0
20230608,165200,7855748850,13630,13630,13630,13630,0
20230608,165100,7855748850,13630,13630,13630,13630,0
20230608,165000,7855748850,13630,13630,13630,13630,0
20230608,164900,7855748850,13630,13630,13630,13630,0
20230608,164800,7855748850,13630,13630,13630,13630,0
20230608,164700,7855748850,13630,13630,13630,13630,0
20230608,164600,7855748850,13630,13630,13630,13630,0
20230608,164500,7855748850,13630,13630,13630,13630,0
20230608,164400,7855748850,13630,13630,13630,13630,0
20230608,164300,7855748850,13630,13630,13630,13630,0
20230608,164200,7855748850,13630,13630,13630,13630,0
20230608,164100,7855748850,13630,13630,13630,13630,0
20230608,164000,7855748850,13630,13630,13630,13630,0
20230608,163900,7855748850,13630,13630,13630,13630,19771
20230608,163800,7855748850,13630,13630,13630,13630,0
20230608,163700,7855748850,13630,13630,13630,13630,0
20230608,163600,7855748850,13630,13630,13630,13630,0
20230608,163500,7855748850,13630,13630,13630,13630,0
20230608,163400,7855748850,13630,13630,13630,13630,0
20230608,163300,7855748850,13630,13630,13630,13630,0
20230608,163200,7855748850,13630,13630,13630,13630,0
20230608,163100,7855748850,13630,13630,13630,13630,0
20230608,163000,7855748850,13630,13630,13630,13630,0
20230608,162900,7855748850,13630,13630,13630,13630,0
20230608,162800,7855748850,13630,13630,13630,13630,0
20230608,162700,7855748850,13630,13630,13630,13630,0
20230608,162600,7855748850,13630,13630,13630,13630,0
20230608,162500,7855748850,13630,13630,13630,13630,0
20230608,162400,7855748850,13630,13630,13630,13630,0
20230608,162300,7855748850,13630,13630,13630,13630,0
20230608,162200,7855748850,13630,13630,13630,13630,0
20230608,162100,7855748850,13630,13630,13630,13630,0
20230608,162000,7855748850,13630,13630,13630,13630,0
20230608,161900,7855748850,13630,13630,13630,13630,0
20230608,161800,7855748850,13630,13630,13630,13630,0
20230608,161700,7855748850,13630,13630,13630,13630,0
20230608,161600,7855748850,13630,13630,13630,13630,0
20230608,161500,7855748850,13630,13630,13630,13630,0
20230608,161400,7855748850,13630,13630,13630,13630,0
20230608,161300,7855748850,13630,13630,13630,13630,0
20230608,161200,7855748850,13630,13630,13630,13630,0
20230608,161100,7855748850,13630,13630,13630,13630,0
20230608,161000,7855748850,13630,13630,13630,13630,0
20230608,160900,7855748850,13630,13630,13630,13630,19771
20230608,160800,7855748850,13630,13630,13630,13630,0
20230608,160700,7855748850,13630,13630,13630,13630,0
20230608,160600,7855748850,13630,13630,13630,13630,0
20230608,160500,7855748850,13630,13630,13630,13630,0
20230608,160400,7855748850,13630,13630,13630,13630,0
20230608,160300,7855748850,13630,13630,13630,13630,0
20230608,160200,7855748850,13630,13630,13630,13630,0
20230608,160100,7855748850,13630,13630,13630,13630,0
20230608,160000,7855748850,13630,13630,13630,13630,0
20230608,155900,7855748850,13630,13630,13630,13630,0
20230608,155800,7855748850,13630,13630,13630,13630,0
20230608,155700,7855748850,13630,13630,13630,13630,0
20230608,155600,7855748850,13630,13630,13630,13630,0
20230608,155500,7855748850,13630,13630,13630,13630,0
20230608,155400,7855748850,13630,13630,13630,13630,0
20230608,155300,7855748850,13630,13630,13630,13630,0
20230608,155200,7855748850,13630,13630,13630,13630,0
20230608,155100,7855748850,13630,13630,13630,13630,0
20230608,155000,7855748850,13630,13630,13630,13630,0
20230608,154900,7855748850,13630,13630,13630,13630,0
20230608,154800,7855748850,13630,13630,13630,13630,0
20230608,154700,7855748850,13630,13630,13630,13630,0
20230608,154600,7855748850,13630,13630,13630,13630,0
20230608,154500,7855748850,13630,13630,13630,13630,0
20230608,154400,7855748850,13630,13630,13630,13630,0
20230608,154300,7855748850,13630,13630,13630,13630,0
20230608,154200,7855748850,13630,13630,13630,13630,0
20230608,154100,7855748850,13630,13630,13630,13630,0
20230608,154000,7855748850,13630,13630,13630,13630,0
20230608,153900,7855748850,13630,13630,13630,13630,19771
20230608,153800,7855748850,13630,13630,13630,13630,0
20230608,153700,7855748850,13630,13630,13630,13630,0
20230608,153600,7855748850,13630,13630,13630,13630,0
20230608,153500,7855748850,13630,13630,13630,13630,0
20230608,153400,7855748850,13630,13630,13630,13630,0
20230608,153300,7855748850,13630,13630,13630,13630,0
20230608,153200,7855748850,13630,13630,13630,13630,0
20230608,153100,7855748850,13630,13630,13630,13630,0
20230608,153000,7855748850,13630,13630,13630,13630,19771
20230608,152900,7586270120,13660,13660,13660,13660,0
20230608,152800,7586270120,13660,13660,13660,13660,0
20230608,152700,7586270120,13660,13660,13660,13660,0
20230608,152600,7586270120,13660,13660,13660,13660,0
20230608,152500,7586270120,13660,13660,13660,13660,0
20230608,152400,7586270120,13660,13660,13660,13660,0
20230608,152300,7586270120,13660,13660,13660,13660,0
20230608,152200,7586270120,13660,13660,13660,13660,0
20230608,152100,7586270120,13660,13660,13660,13660,0
20230608,152000,7586270120,13660,13660,13660,13660,0
20230608,151900,7586270120,13660,13660,13680,13660,1603
20230608,151800,7564359890,13670,13670,13690,13660,573
20230608,151700,7556529110,13670,13660,13680,13650,1174
20230608,151600,7540488280,13670,13660,13670,13650,509
20230608,151500,7533536320,13660,13670,13670,13640,1183
20230608,151400,7517392340,13640,13660,13670,13640,1539
20230608,151300,7496381440,13670,13660,13670,13660,1029
20230608,151200,7482321590,13660,13660,13670,13650,915
20230608,151100,7469825320,13650,13660,13660,13650,1087
20230608,151000,7454984640,13660,13650,13680,13650,1263
20230608,150900,7437740110,13650,13640,13650,13640,890
20230608,150800,7425591730,13630,13640,13640,13620,11561
20230608,150700,7268010020,13630,13650,13650,13630,5397
20230608,150600,7194415520,13640,13650,13650,13640,1340
20230608,150500,7176125970,13640,13640,13650,13640,1180
20230608,150400,7160030730,13640,13680,13680,13640,5580
20230608,150300,7083811220,13680,13680,13690,13680,464
20230608,150200,7077462820,13690,13680,13690,13680,357
20230608,150100,7072579040,13680,13660,13680,13660,476
20230608,150000,7066073060,13660,13660,13670,13660,1606
20230608,145900,7044134100,13660,13670,13680,13660,207
20230608,145800,7041304550,13670,13660,13670,13650,2578
20230608,145700,7006080560,13660,13660,13660,13650,657
20230608,145600,6997107550,13660,13660,13670,13660,802
20230608,145500,6986150270,13660,13660,13680,13650,1233
20230608,145400,6969307480,13660,13680,13680,13660,829
20230608,145300,6957980840,13670,13680,13680,13670,103
20230608,145200,6956572800,13660,13660,13680,13650,558
20230608,145100,6948952940,13650,13670,13680,13650,1167
20230608,145000,6933010430,13680,13650,13680,13650,2456
20230608,144900,6899462920,13660,13670,13670,13660,2126
20230608,144800,6870421620,13660,13670,13670,13660,560
20230608,144700,6862769180,13670,13680,13680,13660,1308
20230608,144600,6844886730,13670,13690,13690,13670,547
20230608,144500,6837405660,13670,13700,13700,13670,1797
20230608,144400,6812817450,13700,13700,13700,13700,195
20230608,144300,6810145950,13700,13690,13710,13680,1104
20230608,144200,6795023270,13680,13690,13690,13680,1159
20230608,144100,6779167740,13690,13680,13690,13680,564
20230608,144000,6771449590,13680,13690,13700,13680,490
20230608,143900,6764746120,13700,13680,13700,13680,41
20230608,143800,6764184620,13700,13680,13700,13670,1024
20230608,143700,6750184780,13670,13700,13710,13670,459
20230608,143600,6743902710,13700,13680,13710,13680,897
20230608,143500,6731625950,13680,13690,13690,13680,24
20230608,143400,6731297540,13690,13690,13690,13680,246
20230608,143300,6727930530,13690,13670,13690,13670,1862
20230608,143200,6702463170,13670,13680,13690,13660,1807
20230608,143100,6677761820,13690,13690,13690,13670,329
20230608,143000,6673262620,13670,13720,13720,13670,557
20230608,142900,6665641050,13700,13740,13750,13690,380
20230608,142800,6660427180,13740,13720,13740,13680,3940
20230608,142700,6606349700,13720,13720,13720,13700,13
20230608,142600,6606171440,13680,13700,13720,13670,529
20230608,142500,6598930740,13720,13720,13730,13680,1899
20230608,142400,6572913470,13730,13710,13740,13700,779
20230608,142300,6562227700,13690,13720,13720,13690,45
20230608,142200,6561610460,13720,13680,13730,13680,112
20230608,142100,6560073180,13700,13740,13740,13660,179
20230608,142000,6557616600,13740,13750,13750,13660,143
20230608,141900,6555659970,13750,13670,13760,13650,6710
20230608,141800,6463773550,13670,13670,13670,13670,242
20230608,141700,6460465410,13680,13680,13680,13680,521
20230608,141600,6453338130,13680,13690,13690,13680,230
20230608,141500,6450191440,13690,13640,13690,13630,1349
20230608,141400,6431775120,13630,13630,13630,13610,8659
20230608,141300,6313786680,13620,13630,13640,13620,929
20230608,141200,6301129870,13620,13650,13650,13610,3576
20230608,141100,6252407180,13650,13650,13650,13640,1436
20230608,141000,6232806540,13650,13620,13690,13610,3114
20230608,140900,6190347290,13610,13670,13670,13610,5932
20230608,140800,6109496480,13690,13670,13690,13640,4741
20230608,140700,6044763810,13660,13700,13700,13660,804
20230608,140600,6033770390,13660,13690,13700,13660,9199
20230608,140500,5907990160,13700,13690,13700,13680,1269
20230608,140400,5890617900,13690,13680,13690,13680,2647
20230608,140300,5854403150,13680,13690,13690,13680,2460
20230608,140200,5820727440,13700,13700,13700,13690,971
20230608,140100,5807425670,13700,13690,13700,13690,2765
20230608,140000,5769560230,13690,13700,13700,13690,664
20230608,135900,5760464820,13700,13700,13700,13690,1020
20230608,135800,5746491250,13700,13700,13700,13690,2044
20230608,135700,5718503060,13700,13700,13710,13700,881
20230608,135600,5706429820,13710,13710,13710,13690,6738
20230608,135500,5614114650,13710,13720,13720,13710,1171
20230608,135400,5598060140,13710,13710,13720,13710,460
20230608,135300,5591753510,13710,13730,13730,13710,1453
20230608,135200,5571819300,13730,13730,13730,13720,78
20230608,135100,5570748540,13730,13730,13730,13730,110
20230608,135000,5569238240,13730,13740,13740,13720,1274
20230608,134900,5551748700,13740,13740,13740,13740,108
20230608,134800,5550264780,13740,13730,13740,13720,248
20230608,134700,5546861170,13730,13710,13730,13700,4385
20230608,134600,5486746210,13720,13740,13740,13710,7451
20230608,134500,5384428530,13740,13750,13750,13740,1952
20230608,134400,5357590550,13760,13760,13760,13760,51
20230608,134300,5356888790,13750,13760,13760,13750,154
20230608,134200,5354769900,13760,13760,13760,13750,1598
20230608,134100,5332785140,13760,13760,13770,13750,640
20230608,134000,5323983070,13760,13770,13770,13750,1912
20230608,133900,5297680360,13760,13770,13770,13760,41
20230608,133800,5297116050,13760,13750,13770,13750,358
20230608,133700,5292190370,13770,13770,13770,13750,1511
20230608,133600,5271395940,13770,13760,13770,13760,579
20230608,133500,5263428640,13760,13770,13770,13750,2037
20230608,133400,5235413770,13750,13760,13770,13750,2217
20230608,133300,5204910430,13770,13760,13770,13760,96
20230608,133200,5203589290,13770,13770,13770,13750,10
20230608,133100,5203451690,13740,13740,13770,13740,400
20230608,133000,5197954410,13740,13760,13770,13730,4555
20230608,132900,5135358080,13750,13770,13770,13750,2451
20230608,132800,5101653040,13780,13780,13780,13760,251
20230608,132700,5098198860,13780,13760,13780,13760,2707
20230608,132600,5060949320,13760,13760,13770,13760,381
20230608,132500,5055704880,13770,13780,13780,13770,2670
20230608,132400,5018927690,13780,13780,13780,13770,493
20230608,132300,5012136010,13780,13770,13780,13770,217
20230608,132200,5009147810,13770,13760,13770,13750,2916
20230608,132100,4969032260,13760,13780,13780,13750,10523
20230608,132000,4824179420,13770,13780,13780,13770,3281
20230608,131900,4778982550,13780,13790,13800,13780,5651
20230608,131800,4701104800,13790,13800,13810,13780,16196
20230608,131700,4477635300,13800,13800,13810,13800,2334
20230608,131600,4445409890,13800,13820,13820,13800,9436
20230608,131500,4315101750,13820,13820,13840,13810,519
20230608,131400,4307929900,13820,13830,13840,13810,1057
20230608,131300,4293322030,13820,13820,13830,13810,2136
20230608,131200,4263802590,13820,13820,13830,13810,5795
20230608,131100,4183742370,13830,13820,13850,13820,1092
20230608,131000,4168650100,13830,13830,13850,13820,68
20230608,130900,4167709150,13830,13840,13840,13830,75
20230608,130800,4166671800,13820,13830,13850,13820,1078
20230608,130700,4151762420,13820,13840,13840,13820,812
20230608,130600,4140540180,13850,13830,13850,13820,206
20230608,130500,4137691950,13830,13820,13830,13820,1712
20230608,130400,4114021570,13820,13820,13830,13810,1534
20230608,130300,4092833210,13820,13820,13830,13810,4209
20230608,130200,4034673460,13820,13820,13830,13810,9864
20230608,130100,3898350660,13820,13840,13870,13820,11958
20230608,130000,3732928590,13840,13850,13870,13840,2001
20230608,125900,3705225780,13850,13840,13850,13840,1710
20230608,125800,3681559120,13840,13850,13850,13840,924
20230608,125700,3668761750,13870,13870,13870,13870,1
20230608,125600,3668747880,13870,13870,13870,13860,111
20230608,125500,3667208510,13840,13850,13850,13840,193
20230608,125400,3664536290,13870,13870,13870,13870,128
20230608,125300,3662760930,13870,13840,13870,13840,53
20230608,125200,3662027320,13840,13850,13850,13840,1086
20230608,125100,3646986890,13860,13850,13870,13850,411
20230608,125000,3641289310,13870,13850,13870,13840,143
20230608,124900,3639309460,13840,13840,13880,13840,1487
20230608,124800,3618714970,13860,13850,13860,13840,1554
20230608,124700,3597194020,13850,13850,13850,13850,900
20230608,124600,3584729020,13850,13850,13860,13850,146
20230608,124500,3582706870,13850,13850,13850,13850,350
20230608,124400,3577859370,13870,13870,13870,13870,203
20230608,124300,3575043760,13850,13850,13870,13850,236
20230608,124200,3571774880,13880,13880,13880,13840,924
20230608,124100,3558977270,13850,13850,13880,13840,828
20230608,124000,3547506800,13850,13850,13850,13840,25
20230608,123900,3547160580,13850,13850,13850,13840,12
20230608,123800,3546994460,13840,13850,13870,13840,344
20230608,123700,3542228340,13850,13850,13860,13850,4817
20230608,123600,3475512880,13860,13860,13880,13850,78
20230608,123500,3474432210,13880,13860,13880,13850,2052
20230608,123400,3445993670,13870,13880,13880,13860,18
20230608,123300,3445743880,13880,13870,13880,13850,3404
20230608,123200,3398580240,13870,13860,13870,13860,92
20230608,123100,3397304440,13860,13860,13890,13850,1920
20230608,123000,3370687720,13860,13870,13870,13860,2774
20230608,122900,3332239070,13870,13870,13870,13870,71
20230608,122800,3331254300,13860,13860,13860,13860,110
20230608,122700,3329729700,13860,13860,13860,13860,757
20230608,122600,3319237680,13860,13860,13860,13860,145
20230608,122500,3317227980,13870,13870,13870,13870,10
20230608,122400,3317089280,13870,13870,13870,13860,103
20230608,122300,3315661390,13860,13860,13890,13860,2227
20230608,122200,3284751580,13860,13880,13880,13860,214
20230608,122100,3281781690,13880,13870,13880,13860,415
20230608,122000,3276025520,13870,13870,13880,13870,612
20230608,121900,3267532400,13870,13880,13880,13870,130
20230608,121800,3265728580,13870,13870,13870,13870,552
20230608,121700,3258072340,13860,13870,13870,13860,259
20230608,121600,3254481800,13870,13870,13870,13860,1404
20230608,121500,3235008700,13860,13870,13870,13860,37
20230608,121400,3234495850,13870,13860,13870,13860,247
20230608,121300,3231070960,13860,13870,13870,13860,6
20230608,121200,3230987790,13860,13880,13880,13860,801
20230608,121100,3219878060,13880,13880,13880,13870,484
20230608,121000,3213160990,13880,13870,13880,13870,910
20230608,120900,3200537200,13870,13870,13880,13870,348
20230608,120800,3195710340,13870,13870,13870,13870,813
20230608,120700,3184434030,13870,13870,13870,13860,26
20230608,120600,3184073430,13870,13860,13870,13860,447
20230608,120500,3177877600,13860,13860,13860,13860,0
20230608,120400,3177877600,13860,13860,13860,13860,721
20230608,120300,3167884540,13860,13870,13870,13860,25
20230608,120200,3167538030,13870,13860,13880,13860,201
20230608,120100,3164751720,13860,13870,13880,13860,127
20230608,120000,3162990540,13870,13890,13890,13870,53
20230608,115900,3162254470,13890,13860,13890,13860,1197
20230608,115800,3145663590,13890,13860,13890,13860,293
20230608,115700,3141600130,13890,13860,13890,13860,365
20230608,115600,3136539850,13860,13860,13860,13860,2143
20230608,115500,3106837870,13860,13870,13870,13860,191
20230608,115400,3104189520,13870,13870,13870,13870,99
20230608,115300,3102816390,13870,13870,13870,13870,1947
20230608,115200,3075811500,13870,13890,13890,13870,3102
20230608,115100,3032751970,13890,13890,13890,13880,842
20230608,115000,3021064540,13890,13900,13900,13890,88
20230608,114900,3019841800,13890,13890,13900,13890,196
20230608,114800,3017119350,13900,13890,13900,13890,21
20230608,114700,3016827600,13900,13900,13900,13900,292
20230608,114600,3012768800,13900,13890,13900,13890,61
20230608,114500,3011920990,13900,13900,13900,13900,1
20230608,114400,3011907090,13900,13900,13900,13880,28
20230608,114300,3011518300,13880,13890,13890,13880,110
20230608,114200,3009991000,13880,13900,13900,13880,100
20230608,114100,3008602780,13900,13880,13900,13880,72
20230608,114000,3007603360,13900,13890,13900,13880,107
20230608,113900,3006117130,13890,13880,13890,13880,39
20230608,113800,3005575620,13890,13900,13900,13890,59
20230608,113700,3004755630,13900,13900,13900,13890,151
20230608,113600,3002656880,13900,13900,13900,13900,1
20230608,113500,3002642980,13900,13880,13900,13880,181
20230608,113400,3000130520,13890,13890,13890,13890,1127
20230608,113300,2984476490,13880,13880,13880,13880,126
20230608,113200,2982727610,13880,13880,13880,13880,45
20230608,113100,2982103010,13890,13890,13890,13890,19
20230608,113000,2981839100,13890,13880,13890,13880,252
20230608,112900,2978341040,13890,13890,13890,13890,363
20230608,112800,2973298970,13890,13890,13890,13890,348
20230608,112700,2968465250,13880,13880,13880,13880,0
20230608,112600,2968465250,13880,13880,13880,13880,2000
20230608,112500,2940705250,13880,13880,13880,13880,0
20230608,112400,2940705250,13880,13890,13890,13880,102
20230608,112300,2939289270,13890,13890,13890,13890,35
20230608,112200,2938803120,13890,13890,13890,13880,192
20230608,112100,2936136760,13880,13890,13890,13880,334
20230608,112000,2931500820,13890,13890,13890,13890,52
20230608,111900,2930778540,13890,13890,13890,13890,354
20230608,111800,2925861480,13890,13880,13890,13880,113
20230608,111700,2924291940,13890,13890,13890,13890,3
20230608,111600,2924250270,13890,13890,13890,13890,1
20230608,111500,2924236380,13880,13890,13890,13880,704
20230608,111400,2914460840,13890,13890,13890,13890,352
20230608,111300,2909571560,13890,13890,13890,13890,1
20230608,111200,2909557670,13890,13880,13890,13870,346
20230608,111100,2904757620,13870,13880,13880,13870,160
20230608,111000,2902537420,13880,13880,13890,13880,600
20230608,110900,2894209080,13880,13880,13880,13870,899
20230608,110800,2881732230,13880,13880,13890,13880,101
20230608,110700,2880330200,13880,13890,13890,13880,243
20230608,110600,2876956340,13890,13890,13890,13890,0
20230608,110500,2876956340,13890,13880,13890,13880,515
20230608,110400,2869803840,13880,13880,13880,13870,44
20230608,110300,2869193250,13880,13880,13880,13880,1282
20230608,110200,2851399090,13880,13870,13880,13870,53
20230608,110100,2850663460,13860,13880,13880,13860,382
20230608,110000,2845367280,13870,13870,13880,13870,729
20230608,105900,2835255930,13870,13870,13880,13870,90
20230608,105800,2834007520,13870,13870,13870,13870,0
20230608,105700,2834007520,13870,13870,13870,13870,223
20230608,105600,2830914510,13870,13870,13870,13870,629
20230608,105500,2822190280,13870,13860,13870,13860,182
20230608,105400,2819666690,13870,13870,13880,13860,151
20230608,105300,2817572980,13870,13870,13870,13870,139
20230608,105200,2815645050,13880,13870,13880,13870,305
20230608,105100,2811414680,13860,13880,13890,13860,3496
20230608,105000,2762897720,13880,13890,13890,13880,431
20230608,104900,2756915240,13890,13890,13890,13880,103
20230608,104800,2755485360,13880,13890,13890,13880,771
20230608,104700,2744777400,13890,13890,13890,13880,409
20230608,104600,2739099400,13880,13900,13900,13880,310
20230608,104500,2734790420,13900,13900,13900,13880,556
20230608,104400,2727064190,13880,13900,13900,13880,12
20230608,104300,2726897610,13880,13880,13880,13880,998
20230608,104200,2713045370,13870,13870,13870,13870,0
20230608,104100,2713045370,13870,13840,13870,13840,346
20230608,104000,2708249800,13840,13850,13850,13840,2661
20230608,103900,2671396050,13850,13850,13850,13850,150
20230608,103800,2669318550,13850,13870,13880,13850,1043
20230608,103700,2654861880,13870,13880,13880,13870,43
20230608,103600,2654265110,13870,13880,13880,13870,37
20230608,103500,2653751770,13880,13880,13880,13880,6
20230608,103400,2653668490,13850,13860,13870,13850,3724
20230608,103300,2602073530,13860,13890,13890,13860,2296
20230608,103200,2570232770,13890,13890,13910,13880,1541
20230608,103100,2548823610,13890,13880,13900,13880,168
20230608,103000,2546491300,13880,13900,13900,13880,2294
20230608,102900,2514605380,13910,13910,13910,13900,124
20230608,102800,2512880650,13900,13900,13900,13880,587
20230608,102700,2504721370,13900,13880,13900,13880,98
20230608,102600,2503361110,13880,13900,13900,13870,264
20230608,102500,2499696390,13900,13900,13910,13880,360
20230608,102400,2494692290,13900,13890,13900,13890,78
20230608,102300,2493608710,13890,13870,13890,13870,59
20230608,102200,2492789730,13850,13870,13870,13850,1654
20230608,102100,2469855950,13870,13870,13870,13860,1087
20230608,102000,2454788880,13860,13860,13870,13860,36
20230608,101900,2454289680,13860,13850,13860,13850,365
20230608,101800,2449231450,13850,13850,13850,13840,190
20230608,101700,2446600050,13850,13850,13850,13850,691
20230608,101600,2437029700,13840,13850,13870,13840,2524
20230608,101500,2402070620,13850,13860,13870,13850,412
20230608,101400,2396360350,13850,13870,13870,13850,153
20230608,101300,2394241080,13870,13870,13870,13850,719
20230608,101200,2384280550,13860,13870,13870,13860,96
20230608,101100,2382949960,13880,13860,13880,13850,4865
20230608,101000,2315533290,13860,13870,13870,13860,493
20230608,100900,2308696250,13870,13850,13870,13850,459
20230608,100800,2302335030,13850,13850,13860,13850,265
20230608,100700,2298663540,13860,13850,13860,13840,678
20230608,100600,2289279690,13870,13850,13870,13850,2814
20230608,100500,2250300530,13850,13860,13880,13850,3177
20230608,100400,2206297680,13860,13860,13860,13850,740
20230608,100300,2196041300,13860,13850,13860,13850,2513
20230608,100200,2161222190,13850,13860,13860,13850,454
20230608,100100,2154933810,13860,13860,13860,13840,3072
20230608,100000,2112385080,13860,13860,13870,13860,264
20230608,095900,2108726020,13860,13870,13870,13860,4
20230608,095800,2108670550,13870,13870,13870,13840,227
20230608,095700,2105523560,13840,13850,13850,13840,1941
20230608,095600,2078644150,13850,13870,13870,13850,2597
20230608,095500,2042650530,13870,13870,13870,13860,378
20230608,095400,2037410030,13870,13870,13870,13870,187
20230608,095300,2034816340,13870,13870,13880,13860,735
20230608,095200,2024623910,13860,13870,13870,13860,132
20230608,095100,2022793080,13870,13850,13870,13840,1642
20230608,095000,2000053550,13840,13850,13850,13840,234
20230608,094900,1996813940,13840,13840,13850,13840,176
20230608,094800,1994378000,13840,13850,13850,13840,323
20230608,094700,1989904780,13850,13840,13850,13830,3647
20230608,094600,1939436800,13850,13840,13850,13840,698
20230608,094500,1929772450,13850,13840,13850,13830,1438
20230608,094400,1909871960,13850,13850,13870,13840,531
20230608,094300,1902517240,13850,13870,13880,13850,160
20230608,094200,1900300180,13870,13830,13870,13830,1296
20230608,094100,1882364380,13830,13870,13880,13830,15384
20230608,094000,1669287520,13880,13890,13890,13870,1268
20230608,093900,1651687760,13890,13870,13890,13870,147
20230608,093800,1649648730,13890,13890,13890,13860,12005
20230608,093700,1483160310,13890,13920,13920,13890,559
20230608,093600,1475391440,13900,13920,13930,13890,2025
20230608,093500,1447238530,13910,13950,13950,13910,2267
20230608,093400,1415682100,13960,13930,13960,13930,1299
20230608,093300,1397566810,13920,13910,13920,13900,1699
20230608,093200,1373924030,13910,13910,13910,13900,515
20230608,093100,1366761210,13900,13910,13910,13900,510
20230608,093000,1359672190,13900,13900,13900,13890,345
20230608,092900,1354876800,13890,13890,13900,13880,759
20230608,092800,1344337680,13890,13880,13890,13880,370
20230608,092700,1339200820,13890,13900,13900,13880,1899
20230608,092600,1312829510,13900,13890,13920,13890,2474
20230608,092500,1278417480,13890,13900,13910,13890,1481
20230608,092400,1257833890,13890,13880,13900,13870,2995
20230608,092300,1216272750,13870,13870,13880,13870,1713
20230608,092200,1192498260,13870,13880,13880,13870,1697
20230608,092100,1168958830,13860,13880,13880,13860,735
20230608,092000,1158764340,13880,13860,13880,13850,5196
20230608,091900,1086729350,13860,13880,13900,13860,8755
20230608,091800,965287370,13880,13870,13890,13870,1248
20230608,091700,947962640,13870,13880,13880,13870,4076
20230608,091600,891416570,13880,13870,13890,13870,1827
20230608,091500,866064310,13880,13950,13950,13870,18296
20230608,091400,611683280,13940,13960,13960,13940,3705
20230608,091300,559991180,13960,13970,13970,13950,1169
20230608,091200,543671980,13960,13970,13970,13950,2072
20230608,091100,514751840,13950,13980,13980,13950,2571
20230608,091000,478844810,13970,13970,13980,13970,1223
20230608,090900,461749900,13970,13960,13980,13960,737
20230608,090800,451453830,13960,13940,13960,13930,2776
20230608,090700,412743030,13940,13940,13950,13930,438
20230608,090600,406637710,13950,13950,13970,13920,2502
20230608,090500,371760520,13950,13940,13970,13940,2261
20230608,090400,340201490,13940,13960,13960,13920,10377
20230608,090300,195610540,13960,13980,14000,13960,2550
20230608,090200,159986760,14000,13970,14000,13970,1188
20230608,090100,143364080,14000,13950,14020,13950,4192
20230608,090000,84728870,14000,13950,14000,13950,5927