KissMeData/032190/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,184300,6198537270,13920,13920,13920,13920,3839
20230615,184200,6198537270,13920,13920,13920,13920,0
20230615,184100,6198537270,13920,13920,13920,13920,0
20230615,184000,6198537270,13920,13920,13920,13920,0
20230615,183900,6198537270,13920,13920,13920,13920,0
20230615,183800,6198537270,13920,13920,13920,13920,0
20230615,183700,6198537270,13920,13920,13920,13920,0
20230615,183600,6198537270,13920,13920,13920,13920,0
20230615,183500,6198537270,13920,13920,13920,13920,0
20230615,183400,6198537270,13920,13920,13920,13920,0
20230615,183300,6198537270,13920,13920,13920,13920,0
20230615,183200,6198537270,13920,13920,13920,13920,0
20230615,183100,6198537270,13920,13920,13920,13920,0
20230615,183000,6198537270,13920,13920,13920,13920,0
20230615,182900,6198537270,13920,13920,13920,13920,0
20230615,182800,6198537270,13920,13920,13920,13920,0
20230615,182700,6198537270,13920,13920,13920,13920,0
20230615,182600,6198537270,13920,13920,13920,13920,0
20230615,182500,6198537270,13920,13920,13920,13920,0
20230615,182400,6198537270,13920,13920,13920,13920,0
20230615,182300,6198537270,13920,13920,13920,13920,0
20230615,182200,6198537270,13920,13920,13920,13920,0
20230615,182100,6198537270,13920,13920,13920,13920,0
20230615,182000,6198537270,13920,13920,13920,13920,0
20230615,181900,6198537270,13920,13920,13920,13920,0
20230615,181800,6198537270,13920,13920,13920,13920,0
20230615,181700,6198537270,13920,13920,13920,13920,0
20230615,181600,6198537270,13920,13920,13920,13920,0
20230615,181500,6198537270,13920,13920,13920,13920,0
20230615,181400,6198537270,13920,13920,13920,13920,0
20230615,181300,6198537270,13920,13920,13920,13920,3839
20230615,181200,6198537270,13920,13920,13920,13920,0
20230615,181100,6198537270,13920,13920,13920,13920,0
20230615,181000,6198537270,13920,13920,13920,13920,0
20230615,180900,6198537270,13920,13920,13920,13920,0
20230615,180800,6198537270,13920,13920,13920,13920,0
20230615,180700,6198537270,13920,13920,13920,13920,0
20230615,180600,6198537270,13920,13920,13920,13920,0
20230615,180500,6198537270,13920,13920,13920,13920,0
20230615,180400,6198537270,13920,13920,13920,13920,0
20230615,180300,6198537270,13920,13920,13920,13920,0
20230615,180200,6198537270,13920,13920,13920,13920,0
20230615,180100,6198537270,13920,13920,13920,13920,0
20230615,180000,6198537270,13920,13920,13920,13920,0
20230615,175900,6198537270,13920,13920,13920,13920,0
20230615,175800,6198537270,13920,13920,13920,13920,0
20230615,175700,6198537270,13920,13920,13920,13920,0
20230615,175600,6198537270,13920,13920,13920,13920,0
20230615,175500,6198537270,13920,13920,13920,13920,0
20230615,175400,6198537270,13920,13920,13920,13920,0
20230615,175300,6198537270,13920,13920,13920,13920,0
20230615,175200,6198537270,13920,13920,13920,13920,0
20230615,175100,6198537270,13920,13920,13920,13920,0
20230615,175000,6198537270,13920,13920,13920,13920,0
20230615,174900,6198537270,13920,13920,13920,13920,0
20230615,174800,6198537270,13920,13920,13920,13920,0
20230615,174700,6198537270,13920,13920,13920,13920,0
20230615,174600,6198537270,13920,13920,13920,13920,0
20230615,174500,6198537270,13920,13920,13920,13920,0
20230615,174400,6198537270,13920,13920,13920,13920,0
20230615,174300,6198537270,13920,13920,13920,13920,3839
20230615,174200,6198537270,13920,13920,13920,13920,0
20230615,174100,6198537270,13920,13920,13920,13920,0
20230615,174000,6198537270,13920,13920,13920,13920,0
20230615,173900,6198537270,13920,13920,13920,13920,0
20230615,173800,6198537270,13920,13920,13920,13920,0
20230615,173700,6198537270,13920,13920,13920,13920,0
20230615,173600,6198537270,13920,13920,13920,13920,0
20230615,173500,6198537270,13920,13920,13920,13920,0
20230615,173400,6198537270,13920,13920,13920,13920,0
20230615,173300,6198537270,13920,13920,13920,13920,0
20230615,173200,6198537270,13920,13920,13920,13920,0
20230615,173100,6198537270,13920,13920,13920,13920,0
20230615,173000,6198537270,13920,13920,13920,13920,0
20230615,172900,6198537270,13920,13920,13920,13920,0
20230615,172800,6198537270,13920,13920,13920,13920,0
20230615,172700,6198537270,13920,13920,13920,13920,0
20230615,172600,6198537270,13920,13920,13920,13920,0
20230615,172500,6198537270,13920,13920,13920,13920,0
20230615,172400,6198537270,13920,13920,13920,13920,0
20230615,172300,6198537270,13920,13920,13920,13920,0
20230615,172200,6198537270,13920,13920,13920,13920,0
20230615,172100,6198537270,13920,13920,13920,13920,0
20230615,172000,6198537270,13920,13920,13920,13920,0
20230615,171900,6198537270,13920,13920,13920,13920,0
20230615,171800,6198537270,13920,13920,13920,13920,0
20230615,171700,6198537270,13920,13920,13920,13920,0
20230615,171600,6198537270,13920,13920,13920,13920,0
20230615,171500,6198537270,13920,13920,13920,13920,0
20230615,171400,6198537270,13920,13920,13920,13920,0
20230615,171300,6198537270,13920,13920,13920,13920,3839
20230615,171200,6198537270,13920,13920,13920,13920,0
20230615,171100,6198537270,13920,13920,13920,13920,0
20230615,171000,6198537270,13920,13920,13920,13920,0
20230615,170900,6198537270,13920,13920,13920,13920,0
20230615,170800,6198537270,13920,13920,13920,13920,0
20230615,170700,6198537270,13920,13920,13920,13920,0
20230615,170600,6198537270,13920,13920,13920,13920,0
20230615,170500,6198537270,13920,13920,13920,13920,0
20230615,170400,6198537270,13920,13920,13920,13920,0
20230615,170300,6198537270,13920,13920,13920,13920,0
20230615,170200,6198537270,13920,13920,13920,13920,0
20230615,170100,6198537270,13920,13920,13920,13920,0
20230615,170000,6198537270,13920,13920,13920,13920,0
20230615,165900,6198537270,13920,13920,13920,13920,0
20230615,165800,6198537270,13920,13920,13920,13920,0
20230615,165700,6198537270,13920,13920,13920,13920,0
20230615,165600,6198537270,13920,13920,13920,13920,0
20230615,165500,6198537270,13920,13920,13920,13920,0
20230615,165400,6198537270,13920,13920,13920,13920,0
20230615,165300,6198537270,13920,13920,13920,13920,0
20230615,165200,6198537270,13920,13920,13920,13920,0
20230615,165100,6198537270,13920,13920,13920,13920,0
20230615,165000,6198537270,13920,13920,13920,13920,0
20230615,164900,6198537270,13920,13920,13920,13920,0
20230615,164800,6198537270,13920,13920,13920,13920,0
20230615,164700,6198537270,13920,13920,13920,13920,0
20230615,164600,6198537270,13920,13920,13920,13920,0
20230615,164500,6198537270,13920,13920,13920,13920,0
20230615,164400,6198537270,13920,13920,13920,13920,0
20230615,164300,6198537270,13920,13920,13920,13920,3839
20230615,164200,6198537270,13920,13920,13920,13920,0
20230615,164100,6198537270,13920,13920,13920,13920,0
20230615,164000,6198537270,13920,13920,13920,13920,0
20230615,163900,6198537270,13920,13920,13920,13920,0
20230615,163800,6198537270,13920,13920,13920,13920,0
20230615,163700,6198537270,13920,13920,13920,13920,0
20230615,163600,6198537270,13920,13920,13920,13920,0
20230615,163500,6198537270,13920,13920,13920,13920,0
20230615,163400,6198537270,13920,13920,13920,13920,0
20230615,163300,6198537270,13920,13920,13920,13920,0
20230615,163200,6198537270,13920,13920,13920,13920,0
20230615,163100,6198537270,13920,13920,13920,13920,0
20230615,163000,6198537270,13920,13920,13920,13920,0
20230615,162900,6198537270,13920,13920,13920,13920,0
20230615,162800,6198537270,13920,13920,13920,13920,0
20230615,162700,6198537270,13920,13920,13920,13920,0
20230615,162600,6198537270,13920,13920,13920,13920,0
20230615,162500,6198537270,13920,13920,13920,13920,0
20230615,162400,6198537270,13920,13920,13920,13920,0
20230615,162300,6198537270,13920,13920,13920,13920,0
20230615,162200,6198537270,13920,13920,13920,13920,0
20230615,162100,6198537270,13920,13920,13920,13920,0
20230615,162000,6198537270,13920,13920,13920,13920,0
20230615,161900,6198537270,13920,13920,13920,13920,0
20230615,161800,6198537270,13920,13920,13920,13920,0
20230615,161700,6198537270,13920,13920,13920,13920,0
20230615,161600,6198537270,13920,13920,13920,13920,0
20230615,161500,6198537270,13920,13920,13920,13920,0
20230615,161400,6198537270,13920,13920,13920,13920,0
20230615,161300,6198537270,13920,13920,13920,13920,3839
20230615,161200,6198537270,13920,13920,13920,13920,0
20230615,161100,6198537270,13920,13920,13920,13920,0
20230615,161000,6198537270,13920,13920,13920,13920,0
20230615,160900,6198537270,13920,13920,13920,13920,0
20230615,160800,6198537270,13920,13920,13920,13920,0
20230615,160700,6198537270,13920,13920,13920,13920,0
20230615,160600,6198537270,13920,13920,13920,13920,0
20230615,160500,6198537270,13920,13920,13920,13920,0
20230615,160400,6198537270,13920,13920,13920,13920,0
20230615,160300,6198537270,13920,13920,13920,13920,0
20230615,160200,6198537270,13920,13920,13920,13920,0
20230615,160100,6198537270,13920,13920,13920,13920,0
20230615,160000,6198537270,13920,13920,13920,13920,0
20230615,155900,6198537270,13920,13920,13920,13920,0
20230615,155800,6198537270,13920,13920,13920,13920,0
20230615,155700,6198537270,13920,13920,13920,13920,0
20230615,155600,6198537270,13920,13920,13920,13920,0
20230615,155500,6198537270,13920,13920,13920,13920,0
20230615,155400,6198537270,13920,13920,13920,13920,0
20230615,155300,6198537270,13920,13920,13920,13920,0
20230615,155200,6198537270,13920,13920,13920,13920,0
20230615,155100,6198537270,13920,13920,13920,13920,0
20230615,155000,6198537270,13920,13920,13920,13920,0
20230615,154900,6198537270,13920,13920,13920,13920,0
20230615,154800,6198537270,13920,13920,13920,13920,0
20230615,154700,6198537270,13920,13920,13920,13920,0
20230615,154600,6198537270,13920,13920,13920,13920,0
20230615,154500,6198537270,13920,13920,13920,13920,0
20230615,154400,6198537270,13920,13920,13920,13920,0
20230615,154300,6198537270,13920,13920,13920,13920,3839
20230615,154200,6198537270,13920,13920,13920,13920,0
20230615,154100,6198537270,13920,13920,13920,13920,0
20230615,154000,6198537270,13920,13920,13920,13920,0
20230615,153900,6198537270,13920,13920,13920,13920,0
20230615,153800,6198537270,13920,13920,13920,13920,0
20230615,153700,6198537270,13920,13920,13920,13920,0
20230615,153600,6198537270,13920,13920,13920,13920,0
20230615,153500,6198537270,13920,13920,13920,13920,0
20230615,153400,6198537270,13920,13920,13920,13920,0
20230615,153300,6198537270,13920,13920,13920,13920,0
20230615,153200,6198537270,13920,13920,13920,13920,0
20230615,153100,6198537270,13920,13920,13920,13920,0
20230615,153000,6198537270,13920,13920,13920,13920,3839
20230615,152900,6145098390,13930,13930,13930,13930,0
20230615,152800,6145098390,13930,13930,13930,13930,0
20230615,152700,6145098390,13930,13930,13930,13930,0
20230615,152600,6145098390,13930,13930,13930,13930,0
20230615,152500,6145098390,13930,13930,13930,13930,0
20230615,152400,6145098390,13930,13930,13930,13930,0
20230615,152300,6145098390,13930,13930,13930,13930,0
20230615,152200,6145098390,13930,13930,13930,13930,0
20230615,152100,6145098390,13930,13930,13930,13930,0
20230615,152000,6145098390,13930,13930,13930,13930,0
20230615,151900,6145098390,13930,13920,13930,13890,558
20230615,151800,6137326950,13920,13920,13920,13890,1721
20230615,151700,6113401280,13910,13910,13920,13910,82
20230615,151600,6112260570,13910,13910,13910,13900,1137
20230615,151500,6096455190,13910,13920,13920,13910,465
20230615,151400,6089987030,13920,13920,13920,13920,236
20230615,151300,6086701910,13920,13920,13920,13920,1303
20230615,151200,6068564150,13920,13900,13920,13900,617
20230615,151100,6059975610,13900,13920,13920,13900,489
20230615,151000,6053171030,13920,13900,13920,13890,1987
20230615,150900,6025561950,13920,13890,13920,13890,1932
20230615,150800,5998691710,13890,13910,13910,13890,582
20230615,150700,5990606470,13910,13910,13920,13900,1134
20230615,150600,5974840940,13910,13920,13920,13910,148
20230615,150500,5972782190,13910,13910,13910,13900,589
20230615,150400,5964590200,13900,13910,13910,13900,183
20230615,150300,5962046270,13900,13880,13900,13880,1811
20230615,150200,5936888570,13880,13910,13910,13880,1266
20230615,150100,5919294750,13920,13910,13920,13910,678
20230615,150000,5909863760,13910,13930,13930,13910,208
20230615,145900,5906969050,13940,13950,13950,13940,282
20230615,145800,5903037400,13940,13960,13960,13940,1901
20230615,145700,5876512820,13950,13940,13950,13900,3311
20230615,145600,5830384520,13940,13930,13950,13930,742
20230615,145500,5820037030,13920,13920,13920,13920,460
20230615,145400,5813633830,13920,13920,13920,13920,8
20230615,145300,5813522470,13920,13920,13920,13920,20
20230615,145200,5813244070,13920,13920,13920,13920,113
20230615,145100,5811671110,13910,13910,13930,13910,941
20230615,145000,5798575640,13910,13920,13920,13910,300
20230615,144900,5794401570,13920,13890,13920,13890,2007
20230615,144800,5766515380,13890,13880,13890,13880,150
20230615,144700,5764433080,13870,13870,13880,13870,304
20230615,144600,5760213820,13890,13880,13890,13880,672
20230615,144500,5750885460,13890,13890,13890,13890,827
20230615,144400,5739398430,13900,13900,13900,13890,270
20230615,144300,5735646290,13900,13900,13910,13900,437
20230615,144200,5729571790,13900,13900,13900,13900,137
20230615,144100,5727667490,13900,13900,13900,13900,172
20230615,144000,5725276690,13900,13910,13910,13900,641
20230615,143900,5716364500,13910,13910,13910,13900,379
20230615,143800,5711092910,13910,13910,13910,13900,696
20230615,143700,5701411760,13900,13910,13910,13900,304
20230615,143600,5697183160,13910,13900,13910,13900,451
20230615,143500,5690912620,13900,13900,13900,13900,165
20230615,143400,5688619120,13900,13910,13910,13890,289
20230615,143300,5684601910,13900,13950,13950,13900,177
20230615,143200,5682135340,13950,13960,13960,13930,1546
20230615,143100,5660585990,13930,13870,13960,13870,7098
20230615,143000,5561937450,13860,13860,13870,13860,327
20230615,142900,5557404100,13860,13860,13870,13860,270
20230615,142800,5553661800,13850,13860,13860,13850,250
20230615,142700,5550196820,13860,13850,13870,13850,1589
20230615,142600,5528185440,13850,13840,13850,13840,22
20230615,142500,5527880840,13840,13850,13850,13840,75
20230615,142400,5526842300,13850,13850,13850,13850,76
20230615,142300,5525789700,13840,13850,13850,13840,586
20230615,142200,5517673670,13850,13860,13860,13840,1412
20230615,142100,5498111800,13850,13850,13850,13840,1789
20230615,142000,5473337570,13840,13840,13850,13840,215
20230615,141900,5470361840,13840,13840,13850,13840,25
20230615,141800,5470015740,13850,13850,13850,13840,135
20230615,141700,5468147040,13840,13840,13850,13840,217
20230615,141600,5465143660,13840,13840,13840,13840,29
20230615,141500,5464742300,13830,13830,13840,13830,786
20230615,141400,5453868050,13830,13830,13830,13830,508
20230615,141300,5446842410,13830,13830,13830,13830,0
20230615,141200,5446842410,13830,13830,13830,13830,1
20230615,141100,5446828580,13820,13820,13820,13810,2363
20230615,141000,5414173400,13820,13830,13830,13820,959
20230615,140900,5400911310,13820,13820,13820,13820,0
20230615,140800,5400911310,13820,13830,13830,13820,12
20230615,140700,5400745460,13830,13840,13840,13830,50
20230615,140600,5400053560,13840,13830,13840,13810,1156
20230615,140500,5384063780,13830,13840,13840,13830,66
20230615,140400,5383150580,13840,13780,13840,13780,2639
20230615,140300,5346685820,13790,13790,13790,13780,1589
20230615,140200,5324785610,13790,13790,13790,13790,0
20230615,140100,5324785610,13790,13790,13790,13790,1
20230615,140000,5324771820,13780,13790,13790,13780,479
20230615,135900,5318168410,13790,13790,13790,13790,0
20230615,135800,5318168410,13790,13790,13790,13790,20
20230615,135700,5317892610,13790,13770,13790,13770,197
20230615,135600,5315176130,13790,13810,13810,13760,1872
20230615,135500,5289374940,13800,13800,13800,13800,21
20230615,135400,5289085140,13800,13800,13800,13800,260
20230615,135300,5285497140,13800,13810,13810,13800,211
20230615,135200,5282585330,13800,13800,13800,13800,11
20230615,135100,5282433530,13800,13800,13800,13800,77
20230615,135000,5281370930,13800,13810,13810,13800,145
20230615,134900,5279369660,13800,13800,13800,13800,400
20230615,134800,5273849660,13800,13800,13800,13790,377
20230615,134700,5268647740,13800,13810,13810,13800,148
20230615,134600,5266605230,13800,13810,13810,13800,340
20230615,134500,5261912830,13810,13810,13810,13800,213
20230615,134400,5258973230,13800,13810,13810,13800,69
20230615,134300,5258021020,13800,13800,13800,13800,2
20230615,134200,5257993420,13800,13810,13810,13800,110
20230615,134100,5256474620,13810,13820,13820,13810,375
20230615,134000,5251293470,13810,13810,13810,13810,163
20230615,133900,5249042440,13820,13820,13830,13820,1827
20230615,133800,5223780650,13820,13800,13840,13800,2160
20230615,133700,5193931960,13800,13790,13800,13790,96
20230615,133600,5192607740,13790,13790,13790,13790,2
20230615,133500,5192580160,13780,13780,13780,13780,337
20230615,133400,5187936300,13780,13780,13780,13780,0
20230615,133300,5187936300,13780,13780,13780,13770,202
20230615,133200,5185152970,13770,13770,13780,13770,640
20230615,133100,5176334280,13770,13750,13770,13750,750
20230615,133000,5166014180,13760,13750,13760,13750,255
20230615,132900,5162505900,13760,13760,13760,13750,379
20230615,132800,5157294480,13760,13760,13770,13750,295
20230615,132700,5153235400,13760,13760,13770,13760,642
20230615,132600,5144395540,13760,13760,13760,13760,143
20230615,132500,5142427860,13750,13770,13770,13750,269
20230615,132400,5138727060,13760,13770,13770,13760,65
20230615,132300,5137832410,13770,13770,13770,13770,3
20230615,132200,5137791100,13770,13760,13770,13750,792
20230615,132100,5126894320,13770,13760,13770,13730,3080
20230615,132000,5084542610,13770,13770,13770,13760,421
20230615,131900,5078745790,13770,13770,13780,13770,140
20230615,131800,5076817980,13780,13790,13790,13780,113
20230615,131700,5075260720,13770,13790,13790,13770,165
20230615,131600,5072988450,13800,13790,13800,13790,2339
20230615,131500,5040726300,13790,13780,13790,13740,12869
20230615,131400,4863696910,13780,13800,13800,13780,45
20230615,131300,4863076640,13790,13790,13790,13780,391
20230615,131200,4857685270,13780,13780,13790,13780,190
20230615,131100,4855066730,13790,13790,13790,13780,488
20230615,131000,4848337270,13790,13790,13790,13790,13
20230615,130900,4848158000,13790,13790,13790,13790,270
20230615,130800,4844434700,13780,13780,13790,13780,75
20230615,130700,4843400890,13790,13770,13790,13770,1988
20230615,130600,4816008750,13770,13770,13770,13760,1513
20230615,130500,4795177520,13770,13770,13770,13770,525
20230615,130400,4787948270,13770,13790,13790,13770,3337
20230615,130300,4741962910,13800,13800,13800,13800,1
20230615,130200,4741949110,13800,13810,13810,13800,560
20230615,130100,4734219900,13820,13820,13820,13810,68
20230615,130000,4733280760,13820,13810,13820,13810,76
20230615,125900,4732231180,13820,13810,13820,13810,16
20230615,125800,4732010110,13810,13810,13810,13810,148
20230615,125700,4729966230,13810,13800,13810,13800,83
20230615,125600,4728820100,13800,13810,13810,13800,195
20230615,125500,4726129030,13810,13810,13810,13810,10
20230615,125400,4725990930,13810,13810,13810,13810,168
20230615,125300,4723670850,13810,13780,13810,13780,2012
20230615,125200,4695905760,13790,13790,13790,13780,689
20230615,125100,4686409950,13780,13800,13800,13780,1516
20230615,125000,4665510270,13800,13810,13810,13790,477
20230615,124900,4658927740,13810,13810,13810,13800,73
20230615,124800,4657920130,13800,13800,13810,13790,751
20230615,124700,4647556420,13800,13800,13800,13790,1209
20230615,124600,4630872620,13810,13810,13810,13800,735
20230615,124500,4620728320,13810,13810,13810,13800,392
20230615,124400,4615315300,13810,13810,13810,13800,199
20230615,124300,4612567380,13810,13800,13810,13800,402
20230615,124200,4607016940,13800,13810,13810,13800,115
20230615,124100,4605429060,13820,13810,13820,13810,12
20230615,124000,4605263330,13820,13820,13820,13820,7
20230615,123900,4605166590,13820,13800,13820,13800,405
20230615,123800,4599574090,13800,13810,13810,13800,506
20230615,123700,4592586500,13810,13820,13830,13810,211
20230615,123600,4589670500,13820,13810,13820,13810,18
20230615,123500,4589421790,13820,13820,13820,13820,1
20230615,123400,4589407970,13820,13810,13820,13810,862
20230615,123300,4577503740,13810,13810,13810,13800,299
20230615,123200,4573374820,13800,13800,13800,13800,500
20230615,123100,4566474820,13800,13800,13800,13800,155
20230615,123000,4564335820,13810,13800,13810,13800,73
20230615,122900,4563328010,13800,13810,13810,13800,161
20230615,122800,4561104610,13810,13810,13810,13810,13
20230615,122700,4560925080,13810,13800,13810,13800,105
20230615,122600,4559476030,13800,13790,13800,13790,237
20230615,122500,4556205700,13790,13790,13790,13790,20
20230615,122400,4555929900,13790,13790,13790,13790,230
20230615,122300,4552758200,13790,13790,13800,13790,1526
20230615,122200,4531708610,13790,13800,13800,13790,162
20230615,122100,4529474610,13800,13800,13800,13790,299
20230615,122000,4525349200,13800,13800,13800,13790,120
20230615,121900,4523693220,13800,13810,13810,13790,356
20230615,121800,4518781900,13800,13810,13810,13800,941
20230615,121700,4505794350,13810,13810,13820,13810,463
20230615,121600,4499397900,13820,13820,13820,13820,2
20230615,121500,4499370260,13810,13820,13820,13810,37
20230615,121400,4498859270,13820,13820,13820,13820,1013
20230615,121300,4484859610,13830,13830,13830,13830,52
20230615,121200,4484140450,13840,13830,13840,13830,13
20230615,121100,4483960650,13830,13830,13830,13820,29
20230615,121000,4483559850,13820,13830,13830,13820,788
20230615,120900,4472667660,13840,13840,13850,13830,771
20230615,120800,4461994820,13840,13810,13840,13810,2143
20230615,120700,4432389860,13810,13800,13810,13800,829
20230615,120600,4420949650,13780,13800,13800,13780,162
20230615,120500,4418716270,13800,13800,13810,13790,760
20230615,120400,4408232350,13790,13780,13790,13780,538
20230615,120300,4400818140,13780,13780,13780,13770,242
20230615,120200,4397485680,13780,13770,13780,13770,62
20230615,120100,4396631430,13790,13800,13800,13780,518
20230615,120000,4389490090,13800,13810,13810,13800,358
20230615,115900,4384547700,13810,13810,13810,13800,198
20230615,115800,4381815000,13810,13800,13810,13800,833
20230615,115700,4370318960,13800,13800,13800,13790,196
20230615,115600,4367615670,13800,13790,13800,13790,28
20230615,115500,4367229490,13800,13780,13800,13780,868
20230615,115400,4355262510,13790,13780,13790,13780,71
20230615,115300,4354284070,13790,13780,13790,13780,264
20230615,115200,4350646140,13770,13790,13790,13770,28
20230615,115100,4350260560,13780,13790,13790,13780,31
20230615,115000,4349833330,13770,13780,13790,13770,172
20230615,114900,4347463070,13770,13770,13780,13770,108
20230615,114800,4345975700,13770,13740,13770,13740,536
20230615,114700,4338601600,13770,13780,13780,13740,732
20230615,114600,4328534610,13770,13770,13770,13770,622
20230615,114500,4319969670,13770,13760,13770,13740,502
20230615,114400,4313065570,13760,13760,13760,13750,76
20230615,114300,4312020520,13760,13750,13760,13750,100
20230615,114200,4310645510,13750,13760,13770,13740,2388
20230615,114100,4277803570,13760,13750,13760,13750,99
20230615,114000,4276441750,13750,13760,13770,13750,361
20230615,113900,4271476110,13770,13760,13770,13760,614
20230615,113800,4263027460,13750,13750,13760,13750,700
20230615,113700,4253402420,13750,13750,13760,13750,210
20230615,113600,4250514900,13750,13760,13760,13740,1276
20230615,113500,4232969660,13770,13760,13770,13750,511
20230615,113400,4225938390,13760,13770,13770,13760,717
20230615,113300,4216072160,13770,13770,13770,13770,556
20230615,113200,4208416040,13770,13760,13770,13760,367
20230615,113100,4203365670,13770,13770,13770,13760,42
20230615,113000,4202787380,13770,13770,13770,13760,137
20230615,112900,4200901890,13770,13770,13770,13760,179
20230615,112800,4198437110,13770,13760,13770,13760,196
20230615,112700,4195738880,13770,13760,13770,13760,295
20230615,112600,4191679560,13750,13750,13760,13750,695
20230615,112500,4182122260,13750,13760,13760,13750,5464
20230615,112400,4106982050,13770,13780,13780,13760,141
20230615,112300,4105040970,13780,13790,13790,13750,6685
20230615,112200,4013018970,13790,13780,13800,13770,1210
20230615,112100,3996340060,13780,13780,13780,13770,967
20230615,112000,3983015070,13790,13790,13790,13790,1315
20230615,111900,3964881220,13790,13760,13790,13760,1910
20230615,111800,3938581760,13760,13790,13790,13760,4391
20230615,111700,3878112380,13790,13790,13790,13770,1805
20230615,111600,3853240220,13780,13790,13800,13780,976
20230615,111500,3839780490,13780,13820,13820,13780,12204
20230615,111400,3671372380,13820,13830,13830,13800,8457
20230615,111300,3554540800,13840,13840,13840,13830,2355
20230615,111200,3521968470,13840,13850,13850,13840,1040
20230615,111100,3507574860,13850,13850,13850,13850,420
20230615,111000,3501757860,13850,13840,13850,13840,1195
20230615,110900,3485214520,13860,13860,13860,13850,2804
20230615,110800,3446377900,13850,13860,13860,13850,259
20230615,110700,3442789760,13860,13860,13860,13850,2161
20230615,110600,3412838800,13860,13860,13860,13850,123
20230615,110500,3411134350,13860,13860,13870,13850,1118
20230615,110400,3395639470,13870,13880,13880,13860,184
20230615,110300,3393087580,13870,13870,13870,13870,471
20230615,110200,3386554810,13870,13860,13870,13860,315
20230615,110100,3382188810,13860,13850,13860,13850,1177
20230615,110000,3365876350,13850,13860,13860,13850,1328
20230615,105900,3347483190,13860,13860,13860,13850,268
20230615,105800,3343768990,13860,13860,13860,13850,587
20230615,105700,3335634610,13860,13860,13860,13860,276
20230615,105600,3331809250,13860,13850,13860,13850,394
20230615,105500,3326349850,13850,13850,13870,13850,1758
20230615,105400,3301993870,13860,13860,13860,13850,1812
20230615,105300,3276884570,13860,13880,13880,13860,2860
20230615,105200,3237225290,13880,13890,13890,13880,530
20230615,105100,3229866490,13900,13890,13900,13890,98
20230615,105000,3228505250,13900,13890,13900,13880,2479
20230615,104900,3194084390,13880,13890,13890,13880,4045
20230615,104800,3137915660,13890,13890,13890,13880,1763
20230615,104700,3113444310,13890,13890,13900,13890,2019
20230615,104600,3085381790,13890,13890,13900,13890,419
20230615,104500,3079561860,13900,13900,13900,13900,30
20230615,104400,3079144860,13900,13900,13900,13890,93
20230615,104300,3077852840,13900,13900,13900,13890,1238
20230615,104200,3060645290,13900,13890,13900,13890,1224
20230615,104100,3043642750,13900,13910,13910,13900,561
20230615,104000,3035844770,13910,13900,13910,13900,311
20230615,103900,3031521850,13900,13910,13910,13900,1285
20230615,103800,3013656910,13920,13930,13930,13920,581
20230615,103700,3005568060,13930,13940,13940,13930,924
20230615,103600,2992696430,13940,13930,14000,13930,2611
20230615,103500,2956216580,13930,13910,13930,13900,1162
20230615,103400,2940061160,13910,13900,13910,13900,850
20230615,103300,2928245590,13900,13900,13920,13900,582
20230615,103200,2920147130,13900,13880,13910,13880,1189
20230615,103100,2903628850,13890,13870,13890,13870,196
20230615,103000,2900909500,13890,13870,13890,13860,528
20230615,102900,2893588520,13870,13860,13880,13850,706
20230615,102800,2883804230,13860,13860,13870,13850,1401
20230615,102700,2864387190,13860,13850,13870,13850,1445
20230615,102600,2844371110,13850,13860,13860,13850,3293
20230615,102500,2798755670,13860,13890,13890,13860,8835
20230615,102400,2676139240,13900,13890,13900,13880,1696
20230615,102300,2652581930,13890,13910,13910,13890,1759
20230615,102200,2628129380,13910,13900,13910,13900,511
20230615,102100,2621025890,13900,13900,13900,13880,1688
20230615,102000,2597587590,13890,13900,13900,13880,4204
20230615,101900,2539189820,13900,13900,13910,13900,1799
20230615,101800,2514181640,13900,13910,13920,13900,2121
20230615,101700,2484678590,13920,13940,13940,13920,2806
20230615,101600,2445607950,13950,13940,13950,13940,630
20230615,101500,2436823300,13940,13950,13950,13940,1467
20230615,101400,2416372690,13960,13950,13970,13950,1217
20230615,101300,2399387490,13940,13920,13970,13920,3774
20230615,101200,2346721740,13920,13910,13970,13890,37574
20230615,101100,1824060100,13900,13900,13910,13900,3435
20230615,101000,1776312720,13900,13880,13970,13880,19527
20230615,100900,1504916400,13880,13980,13980,13880,27254
20230615,100800,1125519940,13980,14000,14000,13980,1023
20230615,100700,1111210690,14000,13990,14000,13990,1311
20230615,100600,1092867920,13990,14000,14000,13990,1444
20230615,100500,1072664160,14000,14000,14000,13990,1257
20230615,100400,1055074840,14000,14000,14010,13990,960
20230615,100300,1041634730,14000,14000,14000,14000,61
20230615,100200,1040780730,14010,14010,14010,14010,69
20230615,100100,1039814040,14000,14010,14010,14000,192
20230615,100000,1037125120,14000,14000,14010,13990,1020
20230615,095900,1022842920,14000,14020,14020,14000,5528
20230615,095800,945422030,14020,14030,14030,14010,1935
20230615,095700,918294220,14030,14030,14030,14020,801
20230615,095600,907063040,14030,14030,14030,14020,3062
20230615,095500,864114020,14030,14040,14040,14030,163
20230615,095400,861825800,14030,14040,14040,14030,989
20230615,095300,847947540,14040,14050,14050,14030,2595
20230615,095200,811528020,14050,14040,14050,14040,320
20230615,095100,807035120,14040,14040,14040,14040,153
20230615,095000,804887000,14060,14050,14060,14040,1825
20230615,094900,779243710,14040,14040,14050,14040,249
20230615,094800,775747690,14040,14040,14040,14030,1793
20230615,094700,750582990,14040,14050,14070,14040,1935
20230615,094600,723396220,14070,14090,14090,14060,2488
20230615,094500,688392940,14090,14080,14090,14080,89
20230615,094400,687139810,14080,14080,14080,14080,52
20230615,094300,686407650,14080,14080,14080,14080,465
20230615,094200,679860450,14080,14070,14080,14070,467
20230615,094100,673285500,14080,14080,14080,14080,611
20230615,094000,664682620,14080,14070,14080,14070,621
20230615,093900,655943150,14070,14070,14070,14060,2657
20230615,093800,618583180,14080,14090,14090,14080,1066
20230615,093700,603572030,14090,14100,14100,14090,38
20230615,093600,603036590,14090,14090,14090,14090,106
20230615,093500,601543050,14100,14100,14110,14090,313
20230615,093400,597130460,14100,14110,14120,14100,534
20230615,093300,589598370,14100,14100,14100,14100,223
20230615,093200,586454070,14100,14120,14120,14100,135
20230615,093100,584548760,14120,14120,14130,14120,305
20230615,093000,580242110,14120,14120,14130,14120,60
20230615,092900,579394890,14130,14130,14130,14130,492
20230615,092800,572442930,14130,14140,14140,14130,774
20230615,092700,561501210,14140,14130,14140,14120,512
20230615,092600,554267410,14130,14130,14140,14130,313
20230615,092500,549844640,14150,14150,14150,14150,1107
20230615,092400,534180590,14150,14160,14160,14150,816
20230615,092300,522633170,14150,14060,14190,14060,7027
20230615,092200,423417890,14060,14050,14060,14040,918
20230615,092100,410517460,14050,14050,14050,14040,1406
20230615,092000,390774350,14050,14070,14070,14050,295
20230615,091900,386628110,14050,14050,14070,14040,3205
20230615,091800,341618780,14050,14060,14060,14040,4721
20230615,091700,275312430,14050,14070,14070,14050,909
20230615,091600,262532290,14070,14070,14080,14060,662
20230615,091500,253217100,14080,14090,14100,14080,1106
20230615,091400,237636860,14080,14080,14100,14080,259
20230615,091300,233986890,14080,14110,14110,14080,1766
20230615,091200,209104780,14110,14110,14110,14100,252
20230615,091100,205551560,14110,14110,14110,14100,1202
20230615,091000,188594880,14110,14090,14110,14090,2273
20230615,090900,156533080,14090,14100,14100,14080,831
20230615,090800,144826440,14100,14100,14120,14100,1717
20230615,090700,120612900,14100,14100,14100,14090,1021
20230615,090600,106220440,14100,14120,14130,14100,957
20230615,090500,92714180,14110,14140,14140,14110,342
20230615,090400,87880720,14150,14160,14160,14150,673
20230615,090300,78357720,14150,14110,14160,14100,933
20230615,090200,65159680,14130,14110,14130,14090,1285
20230615,090100,47028040,14100,14130,14130,14080,806
20230615,090000,35671540,14130,14100,14140,14100,2366