KissMeData/010140/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184600,53641001420,6880,6880,6880,6880,162841
20230620,184500,53641001420,6880,6880,6880,6880,0
20230620,184400,53641001420,6880,6880,6880,6880,0
20230620,184300,53641001420,6880,6880,6880,6880,0
20230620,184200,53641001420,6880,6880,6880,6880,0
20230620,184100,53641001420,6880,6880,6880,6880,0
20230620,184000,53641001420,6880,6880,6880,6880,0
20230620,183900,53641001420,6880,6880,6880,6880,0
20230620,183800,53641001420,6880,6880,6880,6880,0
20230620,183700,53641001420,6880,6880,6880,6880,0
20230620,183600,53641001420,6880,6880,6880,6880,0
20230620,183500,53641001420,6880,6880,6880,6880,0
20230620,183400,53641001420,6880,6880,6880,6880,0
20230620,183300,53641001420,6880,6880,6880,6880,0
20230620,183200,53641001420,6880,6880,6880,6880,0
20230620,183100,53641001420,6880,6880,6880,6880,0
20230620,183000,53641001420,6880,6880,6880,6880,0
20230620,182900,53641001420,6880,6880,6880,6880,0
20230620,182800,53641001420,6880,6880,6880,6880,0
20230620,182700,53641001420,6880,6880,6880,6880,0
20230620,182600,53641001420,6880,6880,6880,6880,0
20230620,182500,53641001420,6880,6880,6880,6880,0
20230620,182400,53641001420,6880,6880,6880,6880,0
20230620,182300,53641001420,6880,6880,6880,6880,0
20230620,182200,53641001420,6880,6880,6880,6880,0
20230620,182100,53641001420,6880,6880,6880,6880,0
20230620,182000,53641001420,6880,6880,6880,6880,0
20230620,181900,53641001420,6880,6880,6880,6880,0
20230620,181800,53641001420,6880,6880,6880,6880,0
20230620,181700,53641001420,6880,6880,6880,6880,0
20230620,181600,53641001420,6880,6880,6880,6880,162841
20230620,181500,53641001420,6880,6880,6880,6880,0
20230620,181400,53641001420,6880,6880,6880,6880,0
20230620,181300,53641001420,6880,6880,6880,6880,0
20230620,181200,53641001420,6880,6880,6880,6880,0
20230620,181100,53641001420,6880,6880,6880,6880,0
20230620,181000,53641001420,6880,6880,6880,6880,0
20230620,180900,53641001420,6880,6880,6880,6880,0
20230620,180800,53641001420,6880,6880,6880,6880,0
20230620,180700,53641001420,6880,6880,6880,6880,0
20230620,180600,53641001420,6880,6880,6880,6880,0
20230620,180500,53641001420,6880,6880,6880,6880,0
20230620,180400,53641001420,6880,6880,6880,6880,0
20230620,180300,53641001420,6880,6880,6880,6880,0
20230620,180200,53641001420,6880,6880,6880,6880,0
20230620,180100,53641001420,6880,6880,6880,6880,0
20230620,180000,53641001420,6880,6880,6880,6880,0
20230620,175900,53641001420,6880,6880,6880,6880,0
20230620,175800,53641001420,6880,6880,6880,6880,0
20230620,175700,53641001420,6880,6880,6880,6880,0
20230620,175600,53641001420,6880,6880,6880,6880,0
20230620,175500,53641001420,6880,6880,6880,6880,0
20230620,175400,53641001420,6880,6880,6880,6880,0
20230620,175300,53641001420,6880,6880,6880,6880,0
20230620,175200,53641001420,6880,6880,6880,6880,0
20230620,175100,53641001420,6880,6880,6880,6880,0
20230620,175000,53641001420,6880,6880,6880,6880,0
20230620,174900,53641001420,6880,6880,6880,6880,0
20230620,174800,53641001420,6880,6880,6880,6880,0
20230620,174700,53641001420,6880,6880,6880,6880,0
20230620,174600,53641001420,6880,6880,6880,6880,162841
20230620,174500,53641001420,6880,6880,6880,6880,0
20230620,174400,53641001420,6880,6880,6880,6880,0
20230620,174300,53641001420,6880,6880,6880,6880,0
20230620,174200,53641001420,6880,6880,6880,6880,0
20230620,174100,53641001420,6880,6880,6880,6880,0
20230620,174000,53641001420,6880,6880,6880,6880,0
20230620,173900,53641001420,6880,6880,6880,6880,0
20230620,173800,53641001420,6880,6880,6880,6880,0
20230620,173700,53641001420,6880,6880,6880,6880,0
20230620,173600,53641001420,6880,6880,6880,6880,0
20230620,173500,53641001420,6880,6880,6880,6880,0
20230620,173400,53641001420,6880,6880,6880,6880,0
20230620,173300,53641001420,6880,6880,6880,6880,0
20230620,173200,53641001420,6880,6880,6880,6880,0
20230620,173100,53641001420,6880,6880,6880,6880,0
20230620,173000,53641001420,6880,6880,6880,6880,0
20230620,172900,53641001420,6880,6880,6880,6880,0
20230620,172800,53641001420,6880,6880,6880,6880,0
20230620,172700,53641001420,6880,6880,6880,6880,0
20230620,172600,53641001420,6880,6880,6880,6880,0
20230620,172500,53641001420,6880,6880,6880,6880,0
20230620,172400,53641001420,6880,6880,6880,6880,0
20230620,172300,53641001420,6880,6880,6880,6880,0
20230620,172200,53641001420,6880,6880,6880,6880,0
20230620,172100,53641001420,6880,6880,6880,6880,0
20230620,172000,53641001420,6880,6880,6880,6880,0
20230620,171900,53641001420,6880,6880,6880,6880,0
20230620,171800,53641001420,6880,6880,6880,6880,0
20230620,171700,53641001420,6880,6880,6880,6880,0
20230620,171600,53641001420,6880,6880,6880,6880,162841
20230620,171500,53641001420,6880,6880,6880,6880,0
20230620,171400,53641001420,6880,6880,6880,6880,0
20230620,171300,53641001420,6880,6880,6880,6880,0
20230620,171200,53641001420,6880,6880,6880,6880,0
20230620,171100,53641001420,6880,6880,6880,6880,0
20230620,171000,53641001420,6880,6880,6880,6880,0
20230620,170900,53641001420,6880,6880,6880,6880,0
20230620,170800,53641001420,6880,6880,6880,6880,0
20230620,170700,53641001420,6880,6880,6880,6880,0
20230620,170600,53641001420,6880,6880,6880,6880,0
20230620,170500,53641001420,6880,6880,6880,6880,0
20230620,170400,53641001420,6880,6880,6880,6880,0
20230620,170300,53641001420,6880,6880,6880,6880,0
20230620,170200,53641001420,6880,6880,6880,6880,0
20230620,170100,53641001420,6880,6880,6880,6880,0
20230620,170000,53641001420,6880,6880,6880,6880,0
20230620,165900,53641001420,6880,6880,6880,6880,0
20230620,165800,53641001420,6880,6880,6880,6880,0
20230620,165700,53641001420,6880,6880,6880,6880,0
20230620,165600,53641001420,6880,6880,6880,6880,0
20230620,165500,53641001420,6880,6880,6880,6880,0
20230620,165400,53641001420,6880,6880,6880,6880,0
20230620,165300,53641001420,6880,6880,6880,6880,0
20230620,165200,53641001420,6880,6880,6880,6880,0
20230620,165100,53641001420,6880,6880,6880,6880,0
20230620,165000,53641001420,6880,6880,6880,6880,0
20230620,164900,53641001420,6880,6880,6880,6880,0
20230620,164800,53641001420,6880,6880,6880,6880,0
20230620,164700,53641001420,6880,6880,6880,6880,0
20230620,164600,53641001420,6880,6880,6880,6880,162841
20230620,164500,53641001420,6880,6880,6880,6880,0
20230620,164400,53641001420,6880,6880,6880,6880,0
20230620,164300,53641001420,6880,6880,6880,6880,0
20230620,164200,53641001420,6880,6880,6880,6880,0
20230620,164100,53641001420,6880,6880,6880,6880,0
20230620,164000,53641001420,6880,6880,6880,6880,0
20230620,163900,53641001420,6880,6880,6880,6880,0
20230620,163800,53641001420,6880,6880,6880,6880,0
20230620,163700,53641001420,6880,6880,6880,6880,0
20230620,163600,53641001420,6880,6880,6880,6880,0
20230620,163500,53641001420,6880,6880,6880,6880,0
20230620,163400,53641001420,6880,6880,6880,6880,0
20230620,163300,53641001420,6880,6880,6880,6880,0
20230620,163200,53641001420,6880,6880,6880,6880,0
20230620,163100,53641001420,6880,6880,6880,6880,0
20230620,163000,53641001420,6880,6880,6880,6880,0
20230620,162900,53641001420,6880,6880,6880,6880,0
20230620,162800,53641001420,6880,6880,6880,6880,0
20230620,162700,53641001420,6880,6880,6880,6880,0
20230620,162600,53641001420,6880,6880,6880,6880,0
20230620,162500,53641001420,6880,6880,6880,6880,0
20230620,162400,53641001420,6880,6880,6880,6880,0
20230620,162300,53641001420,6880,6880,6880,6880,0
20230620,162200,53641001420,6880,6880,6880,6880,0
20230620,162100,53641001420,6880,6880,6880,6880,0
20230620,162000,53641001420,6880,6880,6880,6880,0
20230620,161900,53641001420,6880,6880,6880,6880,0
20230620,161800,53641001420,6880,6880,6880,6880,0
20230620,161700,53641001420,6880,6880,6880,6880,0
20230620,161600,53641001420,6880,6880,6880,6880,162841
20230620,161500,53641001420,6880,6880,6880,6880,0
20230620,161400,53641001420,6880,6880,6880,6880,0
20230620,161300,53641001420,6880,6880,6880,6880,0
20230620,161200,53641001420,6880,6880,6880,6880,0
20230620,161100,53641001420,6880,6880,6880,6880,0
20230620,161000,53641001420,6880,6880,6880,6880,0
20230620,160900,53641001420,6880,6880,6880,6880,0
20230620,160800,53641001420,6880,6880,6880,6880,0
20230620,160700,53641001420,6880,6880,6880,6880,0
20230620,160600,53641001420,6880,6880,6880,6880,0
20230620,160500,53641001420,6880,6880,6880,6880,0
20230620,160400,53641001420,6880,6880,6880,6880,0
20230620,160300,53641001420,6880,6880,6880,6880,0
20230620,160200,53641001420,6880,6880,6880,6880,0
20230620,160100,53641001420,6880,6880,6880,6880,0
20230620,160000,53641001420,6880,6880,6880,6880,0
20230620,155900,53641001420,6880,6880,6880,6880,0
20230620,155800,53641001420,6880,6880,6880,6880,0
20230620,155700,53641001420,6880,6880,6880,6880,0
20230620,155600,53641001420,6880,6880,6880,6880,0
20230620,155500,53641001420,6880,6880,6880,6880,0
20230620,155400,53641001420,6880,6880,6880,6880,0
20230620,155300,53641001420,6880,6880,6880,6880,0
20230620,155200,53641001420,6880,6880,6880,6880,0
20230620,155100,53641001420,6880,6880,6880,6880,0
20230620,155000,53641001420,6880,6880,6880,6880,0
20230620,154900,53641001420,6880,6880,6880,6880,0
20230620,154800,53641001420,6880,6880,6880,6880,0
20230620,154700,53641001420,6880,6880,6880,6880,0
20230620,154600,53641001420,6880,6880,6880,6880,162841
20230620,154500,53641001420,6880,6880,6880,6880,0
20230620,154400,53641001420,6880,6880,6880,6880,0
20230620,154300,53641001420,6880,6880,6880,6880,0
20230620,154200,53641001420,6880,6880,6880,6880,0
20230620,154100,53641001420,6880,6880,6880,6880,0
20230620,154000,53641001420,6880,6880,6880,6880,0
20230620,153900,53641001420,6880,6880,6880,6880,0
20230620,153800,53641001420,6880,6880,6880,6880,0
20230620,153700,53641001420,6880,6880,6880,6880,0
20230620,153600,53641001420,6880,6880,6880,6880,0
20230620,153500,53641001420,6880,6880,6880,6880,0
20230620,153400,53641001420,6880,6880,6880,6880,0
20230620,153300,53641001420,6880,6880,6880,6880,0
20230620,153200,53641001420,6880,6880,6880,6880,0
20230620,153100,53641001420,6880,6880,6880,6880,0
20230620,153000,53641001420,6880,6880,6880,6880,162841
20230620,152900,52520655340,6880,6880,6880,6880,0
20230620,152800,52520655340,6880,6880,6880,6880,0
20230620,152700,52520655340,6880,6880,6880,6880,0
20230620,152600,52520655340,6880,6880,6880,6880,0
20230620,152500,52520655340,6880,6880,6880,6880,0
20230620,152400,52520655340,6880,6880,6880,6880,0
20230620,152300,52520655340,6880,6880,6880,6880,0
20230620,152200,52520655340,6880,6880,6880,6880,0
20230620,152100,52520655340,6880,6880,6880,6880,0
20230620,152000,52520655340,6880,6880,6880,6880,0
20230620,151900,52520655340,6880,6870,6890,6860,19004
20230620,151800,52389904340,6860,6870,6880,6860,5579
20230620,151700,52351596470,6870,6890,6890,6860,31440
20230620,151600,52135828990,6870,6870,6890,6870,21712
20230620,151500,51986496790,6880,6880,6890,6860,11641
20230620,151400,51906455020,6880,6880,6890,6870,20071
20230620,151300,51768414240,6870,6880,6880,6860,21454
20230620,151200,51620888920,6870,6880,6880,6870,16227
20230620,151100,51509291600,6880,6870,6880,6860,24917
20230620,151000,51338100000,6870,6870,6870,6860,11746
20230620,150900,51257427060,6870,6880,6880,6860,14396
20230620,150800,51158540080,6870,6870,6880,6860,18268
20230620,150700,51033046760,6860,6870,6880,6860,22959
20230620,150600,50875350420,6870,6870,6880,6860,22878
20230620,150500,50718229460,6860,6880,6880,6860,17105
20230620,150400,50600684280,6870,6890,6890,6860,22884
20230620,150300,50443409850,6890,6880,6890,6870,17273
20230620,150200,50324633120,6880,6870,6880,6860,23866
20230620,150100,50160549430,6870,6880,6880,6870,28006
20230620,150000,49967998490,6880,6870,6880,6870,14271
20230620,145900,49869823800,6870,6880,6880,6870,16351
20230620,145800,49757350500,6880,6860,6880,6860,19691
20230620,145700,49621962360,6870,6880,6880,6860,11524
20230620,145600,49542793630,6870,6870,6880,6860,15652
20230620,145500,49435258670,6880,6870,6880,6860,12167
20230620,145400,49351671210,6870,6870,6870,6860,14586
20230620,145300,49251481200,6870,6870,6880,6850,15908
20230620,145200,49142225130,6870,6870,6880,6860,18019
20230620,145100,49018470270,6870,6860,6880,6850,21396
20230620,145000,48871695250,6860,6870,6870,6850,12593
20230620,144900,48785295410,6870,6860,6870,6850,11239
20230620,144800,48708107520,6860,6860,6870,6850,11463
20230620,144700,48629470490,6860,6880,6880,6850,19733
20230620,144600,48493999720,6860,6860,6880,6860,12905
20230620,144500,48405364620,6870,6870,6890,6860,12496
20230620,144400,48319475020,6870,6880,6880,6850,43911
20230620,144300,48018549500,6880,6860,6880,6850,16741
20230620,144200,47903761480,6860,6890,6890,6850,126635
20230620,144100,47033268360,6890,6880,6890,6870,17574
20230620,144000,46912389980,6870,6860,6880,6860,19625
20230620,143900,46777454350,6870,6860,6870,6860,14913
20230620,143800,46675041340,6870,6870,6880,6860,14235
20230620,143700,46577195130,6870,6870,6880,6860,27998
20230620,143600,46384871630,6870,6870,6870,6860,14216
20230620,143500,46287215110,6870,6870,6870,6860,14091
20230620,143400,46190439810,6870,6870,6870,6860,12443
20230620,143300,46104970650,6870,6870,6880,6860,16168
20230620,143200,45993795640,6880,6880,6880,6860,16137
20230620,143100,45882848200,6880,6880,6880,6860,19750
20230620,143000,45747139300,6880,6870,6890,6860,20781
20230620,142900,45604304350,6880,6880,6880,6870,13348
20230620,142800,45512490190,6880,6880,6880,6870,9273
20230620,142700,45448709510,6880,6880,6880,6870,11898
20230620,142600,45366883860,6880,6880,6880,6870,15751
20230620,142500,45258589310,6870,6870,6880,6860,30387
20230620,142400,45049687760,6870,6870,6880,6860,51798
20230620,142300,44694009090,6870,6870,6870,6860,19368
20230620,142200,44560982970,6870,6870,6870,6860,11378
20230620,142100,44482825040,6870,6870,6870,6860,16080
20230620,142000,44372443670,6870,6860,6870,6860,17272
20230620,141900,44253814280,6870,6860,6870,6850,24028
20230620,141800,44088953230,6850,6860,6870,6850,25718
20230620,141700,43912544430,6860,6870,6870,6860,8536
20230620,141600,43853924180,6860,6870,6870,6850,24132
20230620,141500,43688320140,6870,6860,6870,6860,20348
20230620,141400,43548668810,6870,6860,6870,6850,15469
20230620,141300,43442571610,6860,6840,6860,6830,76893
20230620,141200,42916340720,6830,6840,6840,6820,49779
20230620,141100,42576112160,6830,6840,6840,6830,19380
20230620,141000,42443698340,6840,6840,6840,6830,8230
20230620,140900,42387427390,6840,6840,6840,6830,10276
20230620,140800,42317195940,6830,6840,6840,6830,16832
20230620,140700,42202078370,6830,6840,6840,6830,5638
20230620,140600,42163546020,6840,6840,6840,6830,5171
20230620,140500,42128196340,6840,6840,6840,6830,7033
20230620,140400,42080127240,6840,6830,6840,6820,6959
20230620,140300,42032589200,6840,6830,6840,6820,16171
20230620,140200,41922109900,6830,6840,6840,6820,4761
20230620,140100,41889599780,6840,6820,6840,6820,11765
20230620,140000,41809175270,6820,6820,6830,6820,3740
20230620,135900,41783640700,6820,6830,6830,6820,11957
20230620,135800,41702005260,6830,6820,6830,6810,26923
20230620,135700,41518288130,6830,6830,6830,6820,5270
20230620,135600,41482324730,6820,6830,6840,6820,75717
20230620,135500,40965569370,6830,6830,6840,6830,7630
20230620,135400,40913426400,6840,6840,6840,6830,15987
20230620,135300,40804199740,6830,6840,6850,6830,9421
20230620,135200,40739815540,6840,6850,6850,6840,8023
20230620,135100,40684916710,6840,6840,6850,6830,6493
20230620,135000,40640463530,6830,6850,6850,6830,21408
20230620,134900,40494061160,6850,6850,6850,6840,11591
20230620,134800,40414688130,6840,6840,6850,6840,5007
20230620,134700,40380406950,6840,6840,6850,6840,6698
20230620,134600,40334558810,6850,6850,6850,6840,5331
20230620,134500,40298060360,6850,6840,6850,6830,10038
20230620,134400,40229383180,6840,6840,6840,6830,10997
20230620,134300,40154225450,6840,6840,6840,6830,10328
20230620,134200,40083589010,6840,6830,6840,6830,6960
20230620,134100,40036018100,6830,6840,6840,6830,9631
20230620,134000,39970160820,6840,6840,6840,6830,4643
20230620,133900,39938417500,6830,6840,6840,6830,3908
20230620,133800,39911696310,6840,6840,6840,6830,5956
20230620,133700,39870957830,6830,6840,6840,6830,21104
20230620,133600,39726769560,6830,6830,6840,6830,6504
20230620,133500,39682305830,6830,6830,6850,6830,16064
20230620,133400,39572455170,6840,6840,6850,6830,26411
20230620,133300,39391994330,6840,6850,6850,6840,28608
20230620,133200,39196244870,6850,6850,6850,6840,6778
20230620,133100,39149839040,6840,6840,6850,6840,3619
20230620,133000,39125071000,6850,6850,6850,6840,6764
20230620,132900,39078749100,6850,6850,6850,6840,6079
20230620,132800,39037135210,6850,6840,6860,6840,4996
20230620,132700,39002902770,6850,6860,6860,6840,9096
20230620,132600,38940580080,6850,6860,6860,6850,5222
20230620,132500,38904776020,6860,6860,6860,6850,3264
20230620,132400,38882400230,6850,6860,6860,6850,8126
20230620,132300,38826696620,6860,6840,6860,6840,11024
20230620,132200,38751171720,6850,6850,6850,6840,9648
20230620,132100,38685102530,6850,6840,6850,6840,7394
20230620,132000,38634488810,6850,6850,6850,6840,25544
20230620,131900,38459733740,6850,6870,6870,6850,42836
20230620,131800,38166062230,6870,6870,6870,6860,6708
20230620,131700,38120027490,6860,6870,6870,6860,3962
20230620,131600,38092831020,6860,6880,6880,6860,21505
20230620,131500,37945105650,6870,6880,6880,6870,5948
20230620,131400,37904215070,6870,6880,6880,6870,6593
20230620,131300,37858889380,6880,6880,6880,6870,7230
20230620,131200,37809164880,6880,6880,6880,6870,3695
20230620,131100,37783750780,6880,6880,6880,6870,7969
20230620,131000,37728943340,6880,6880,6880,6870,4388
20230620,130900,37698768650,6870,6880,6880,6870,4787
20230620,130800,37665844130,6880,6890,6890,6870,18344
20230620,130700,37539623540,6890,6900,6900,6880,30210
20230620,130600,37331460740,6900,6900,6900,6890,22242
20230620,130500,37178004760,6900,6900,6900,6890,3868
20230620,130400,37151324330,6900,6900,6900,6890,8404
20230620,130300,37093356200,6900,6890,6900,6890,2583
20230620,130200,37075542790,6890,6890,6900,6890,6334
20230620,130100,37031872690,6890,6900,6900,6890,5774
20230620,130000,36992041080,6900,6900,6910,6890,11682
20230620,125900,36911445420,6890,6900,6910,6890,5540
20230620,125800,36873218350,6910,6890,6910,6890,9620
20230620,125700,36806849830,6890,6890,6900,6880,9827
20230620,125600,36739118530,6890,6890,6900,6880,7327
20230620,125500,36688653650,6890,6900,6900,6880,61442
20230620,125400,36264890870,6910,6900,6910,6900,13257
20230620,125300,36173388110,6910,6910,6910,6900,14088
20230620,125200,36076138350,6910,6910,6910,6900,7239
20230620,125100,36026155790,6900,6910,6910,6900,6583
20230620,125000,35980705320,6910,6910,6910,6900,4411
20230620,124900,35950229820,6910,6910,6910,6900,30283
20230620,124800,35741154750,6910,6920,6920,6900,33435
20230620,124700,35510074000,6920,6910,6920,6910,17360
20230620,124600,35390095490,6910,6920,6920,6910,6928
20230620,124500,35342168530,6910,6920,6920,6910,5164
20230620,124400,35306453870,6920,6910,6920,6910,4722
20230620,124300,35273790850,6920,6910,6920,6910,6567
20230620,124200,35228359220,6920,6920,6920,6910,8702
20230620,124100,35168214080,6920,6920,6920,6910,24317
20230620,124000,34999950570,6920,6920,6920,6910,10264
20230620,123900,34928934600,6910,6920,6920,6910,6625
20230620,123800,34883119910,6910,6920,6920,6910,15527
20230620,123700,34775783510,6910,6920,6920,6910,13698
20230620,123600,34681009750,6920,6920,6920,6910,8294
20230620,123500,34623638480,6920,6920,6920,6910,4898
20230620,123400,34589755530,6920,6920,6920,6910,8414
20230620,123300,34531571080,6920,6920,6920,6910,10790
20230620,123200,34456948710,6920,6920,6920,6910,5844
20230620,123100,34416528070,6910,6920,6920,6910,28751
20230620,123000,34217718940,6920,6910,6920,6910,13063
20230620,122900,34127363240,6910,6910,6920,6910,15729
20230620,122800,34018643740,6910,6910,6910,6900,8922
20230620,122700,33957001260,6910,6910,6910,6900,16100
20230620,122600,33845782330,6910,6900,6910,6890,25808
20230620,122500,33667759310,6900,6890,6900,6880,15314
20230620,122400,33562132770,6890,6890,6890,6880,5648
20230620,122300,33523229700,6890,6890,6890,6880,6828
20230620,122200,33476196120,6890,6890,6910,6890,38582
20230620,122100,33209990200,6890,6880,6890,6880,14847
20230620,122000,33107705110,6880,6890,6890,6880,5835
20230620,121900,33067518640,6890,6890,6890,6880,6296
20230620,121800,33024174770,6890,6880,6890,6870,8789
20230620,121700,32963710920,6880,6880,6880,6870,7711
20230620,121600,32910664270,6880,6880,6890,6870,7784
20230620,121500,32857111930,6880,6880,6890,6880,4852
20230620,121400,32823692060,6890,6890,6900,6880,41271
20230620,121300,32539291520,6890,6890,6900,6890,6643
20230620,121200,32493491780,6900,6890,6900,6880,11245
20230620,121100,32415996970,6900,6890,6900,6880,10652
20230620,121000,32342570070,6890,6890,6890,6880,5047
20230620,120900,32307819560,6880,6890,6890,6880,2893
20230620,120800,32287896730,6890,6890,6890,6880,4260
20230620,120700,32258554280,6900,6900,6900,6880,3499
20230620,120600,32234437800,6890,6890,6900,6880,5715
20230620,120500,32195059800,6890,6890,6900,6880,4056
20230620,120400,32167120750,6890,6890,6900,6880,24640
20230620,120300,31997149950,6880,6880,6890,6870,28157
20230620,120200,31803274570,6890,6880,6900,6880,22855
20230620,120100,31645804890,6890,6870,6890,6870,12932
20230620,120000,31556828150,6880,6880,6890,6870,5288
20230620,115900,31520448760,6880,6880,6880,6870,10176
20230620,115800,31450442910,6880,6880,6880,6870,11470
20230620,115700,31371547640,6890,6890,6900,6870,30738
20230620,115600,31160045810,6890,6890,6900,6880,4559
20230620,115500,31128628880,6890,6880,6900,6880,98103
20230620,115400,30452062980,6880,6880,6890,6870,24906
20230620,115300,30280689720,6880,6880,6880,6870,3981
20230620,115200,30253322570,6880,6880,6880,6870,5835
20230620,115100,30213221610,6880,6880,6880,6870,4569
20230620,115000,30181814350,6870,6870,6880,6860,14281
20230620,114900,30083685320,6860,6870,6870,6860,2816
20230620,114800,30064349500,6860,6850,6870,6850,8403
20230620,114700,30006710650,6860,6870,6870,6850,12450
20230620,114600,29921285700,6860,6860,6870,6860,3568
20230620,114500,29896799420,6860,6870,6870,6860,10898
20230620,114400,29821949400,6870,6860,6870,6860,2006
20230620,114300,29808173330,6870,6870,6870,6860,6535
20230620,114200,29763306790,6860,6880,6880,6860,20618
20230620,114100,29621680560,6880,6880,6880,6870,3032
20230620,114000,29600830980,6870,6880,6880,6870,6537
20230620,113900,29555890450,6880,6870,6880,6870,3642
20230620,113800,29530837220,6880,6870,6880,6870,8936
20230620,113700,29469413560,6870,6870,6870,6860,5110
20230620,113600,29434309940,6870,6870,6880,6860,6823
20230620,113500,29387439340,6870,6880,6880,6860,3360
20230620,113400,29364355880,6870,6880,6880,6870,4877
20230620,113300,29330838080,6870,6870,6870,6860,9070
20230620,113200,29268534520,6860,6880,6880,6860,11361
20230620,113100,29190452660,6880,6880,6880,6870,5486
20230620,113000,29152726820,6880,6870,6880,6870,4171
20230620,112900,29124061010,6880,6880,6880,6870,4263
20230620,112800,29094738290,6880,6870,6880,6870,3763
20230620,112700,29068865850,6880,6860,6880,6860,8218
20230620,112600,29012421790,6860,6880,6880,6860,15918
20230620,112500,28903076040,6880,6880,6880,6870,6991
20230620,112400,28855033530,6880,6880,6880,6870,5088
20230620,112300,28820040220,6880,6890,6890,6870,30344
20230620,112200,28611134040,6890,6880,6890,6870,10220
20230620,112100,28540804900,6870,6880,6880,6870,5590
20230620,112000,28502358850,6880,6870,6880,6870,5498
20230620,111900,28464553790,6870,6870,6880,6860,17614
20230620,111800,28343547960,6870,6860,6870,6850,2961
20230620,111700,28323228530,6850,6860,6870,6850,3062
20230620,111600,28302222180,6860,6860,6860,6840,4483
20230620,111500,28271490170,6860,6850,6860,6840,3815
20230620,111400,28245331270,6850,6850,6860,6840,12951
20230620,111300,28156655200,6860,6850,6860,6850,6969
20230620,111200,28108905680,6860,6850,6870,6850,6725
20230620,111100,28062784230,6860,6850,6860,6850,7696
20230620,111000,28010011240,6860,6850,6870,6850,9016
20230620,110900,27948187920,6860,6860,6860,6850,5376
20230620,110800,27911327440,6850,6850,6860,6850,5485
20230620,110700,27873739650,6860,6850,6860,6850,6517
20230620,110600,27829056530,6860,6860,6860,6850,12161
20230620,110500,27745657720,6860,6850,6860,6840,17306
20230620,110400,27627068790,6850,6840,6850,6840,5763
20230620,110300,27587629590,6840,6840,6850,6840,4003
20230620,110200,27560226640,6850,6850,6850,6840,7710
20230620,110100,27507465870,6850,6850,6850,6840,3981
20230620,110000,27480211110,6850,6850,6850,6840,9193
20230620,105900,27417260290,6850,6850,6850,6840,7441
20230620,105800,27366338850,6850,6850,6860,6840,3615
20230620,105700,27341568290,6850,6850,6860,6830,14577
20230620,105600,27241800770,6850,6850,6850,6840,4009
20230620,105500,27214342240,6850,6840,6860,6830,2860
20230620,105400,27194754090,6840,6850,6850,6830,13842
20230620,105300,27100090700,6850,6840,6850,6840,3772
20230620,105200,27074266520,6840,6850,6850,6830,27090
20230620,105100,26889077260,6850,6850,6860,6830,8035
20230620,105000,26834097520,6850,6850,6850,6830,4961
20230620,104900,26800145820,6850,6840,6850,6840,5234
20230620,104800,26764321140,6840,6870,6870,6840,8525
20230620,104700,26705924360,6870,6850,6870,6840,5938
20230620,104600,26665213950,6850,6840,6860,6840,7995
20230620,104500,26610469000,6850,6840,6850,6830,16020
20230620,104400,26501000630,6840,6840,6840,6830,6055
20230620,104300,26459601230,6830,6850,6860,6830,18350
20230620,104200,26334136760,6840,6850,6860,6830,16833
20230620,104100,26218953490,6850,6850,6860,6840,16313
20230620,104000,26107239860,6850,6850,6860,6840,5477
20230620,103900,26069715620,6840,6850,6850,6840,8599
20230620,103800,26010855990,6850,6850,6860,6840,32568
20230620,103700,25787891270,6850,6840,6860,6840,8715
20230620,103600,25728226180,6840,6860,6860,6840,36196
20230620,103500,25480372430,6860,6870,6870,6850,12135
20230620,103400,25397113000,6870,6880,6880,6860,7929
20230620,103300,25342644460,6880,6890,6890,6850,28204
20230620,103200,25148931940,6890,6870,6890,6870,19067
20230620,103100,25017741380,6880,6870,6880,6860,6207
20230620,103000,24975088010,6870,6890,6890,6860,11224
20230620,102900,24897981530,6880,6870,6890,6870,13325
20230620,102800,24806352780,6870,6890,6890,6860,8703
20230620,102700,24746598560,6880,6870,6880,6860,13049
20230620,102600,24656906730,6860,6870,6880,6860,13498
20230620,102500,24564218380,6870,6870,6880,6860,8469
20230620,102400,24506035890,6870,6890,6890,6860,48447
20230620,102300,24172922380,6890,6880,6890,6870,8626
20230620,102200,24113575330,6880,6870,6880,6870,19820
20230620,102100,23977245750,6870,6890,6890,6870,15209
20230620,102000,23872692060,6890,6870,6890,6870,8292
20230620,101900,23815642570,6870,6860,6880,6860,8101
20230620,101800,23760008460,6870,6870,6880,6860,22124
20230620,101700,23608055910,6880,6870,6880,6860,33701
20230620,101600,23376543180,6860,6860,6880,6860,13025
20230620,101500,23287153450,6870,6840,6870,6840,29923
20230620,101400,23082176480,6840,6850,6850,6830,40822
20230620,101300,22802966940,6850,6840,6860,6830,49341
20230620,101200,22465453520,6840,6850,6860,6830,41674
20230620,101100,22180214310,6850,6850,6860,6840,67714
20230620,101000,21716555930,6850,6870,6870,6850,74095
20230620,100900,21208561910,6870,6880,6890,6870,34306
20230620,100800,20972513350,6880,6890,6900,6880,24533
20230620,100700,20803491940,6890,6910,6920,6880,78941
20230620,100600,20258998790,6910,6920,6920,6900,20470
20230620,100500,20117544610,6910,6900,6920,6900,9590
20230620,100400,20051220430,6900,6920,6920,6900,13514
20230620,100300,19957834100,6910,6920,6920,6900,33138
20230620,100200,19728714240,6920,6930,6930,6920,37079
20230620,100100,19472099860,6930,6920,6930,6920,7228
20230620,100000,19422022240,6930,6930,6930,6920,29342
20230620,095900,19218883630,6920,6930,6930,6920,32539
20230620,095800,18993552110,6930,6920,6930,6920,7441
20230620,095700,18942026350,6930,6930,6940,6920,22929
20230620,095600,18783214530,6930,6930,6930,6920,16548
20230620,095500,18668584670,6930,6920,6930,6910,11181
20230620,095400,18591213530,6910,6910,6920,6900,8512
20230620,095300,18532417720,6910,6900,6930,6890,21263
20230620,095200,18385469200,6900,6940,6940,6870,83365
20230620,095100,17810474180,6940,6920,6940,6910,39668
20230620,095000,17535747090,6930,6930,6940,6910,49080
20230620,094900,17196044060,6930,6950,6970,6920,154696
20230620,094800,16121563670,6950,6920,6950,6920,199536
20230620,094700,14736133000,6920,6920,6930,6920,46927
20230620,094600,14411136490,6920,6890,6920,6890,174236
20230620,094500,13207864910,6890,6890,6900,6880,26545
20230620,094400,13024993060,6890,6880,6900,6880,11904
20230620,094300,12942978590,6890,6900,6900,6890,16992
20230620,094200,12825834940,6890,6890,6900,6880,53738
20230620,094100,12455665360,6900,6900,6900,6890,18450
20230620,094000,12328427040,6900,6890,6900,6890,6551
20230620,093900,12283257000,6890,6900,6900,6890,17263
20230620,093800,12164212710,6900,6900,6900,6890,9189
20230620,093700,12100833750,6900,6890,6900,6890,22707
20230620,093600,11944264280,6890,6890,6900,6880,17766
20230620,093500,11821870060,6890,6900,6900,6880,8056
20230620,093400,11766386900,6890,6890,6900,6880,29603
20230620,093300,11562425550,6880,6880,6890,6870,15771
20230620,093200,11453960590,6880,6880,6880,6870,15046
20230620,093100,11350534080,6880,6880,6880,6870,17908
20230620,093000,11227436430,6880,6870,6880,6860,15734
20230620,092900,11119354530,6870,6880,6890,6860,14006
20230620,092800,11023094450,6890,6910,6910,6870,69330
20230620,092700,10545532190,6910,6910,6910,6900,17478
20230620,092600,10424825420,6910,6900,6910,6900,35007
20230620,092500,10183025200,6900,6900,6910,6890,34662
20230620,092400,9943877640,6890,6910,6910,6880,57759
20230620,092300,9545300880,6910,6870,6910,6870,97506
20230620,092200,8873089190,6870,6860,6880,6850,29295
20230620,092100,8671832330,6860,6870,6870,6850,10653
20230620,092000,8598774910,6860,6840,6860,6830,54576
20230620,091900,8225025630,6830,6830,6840,6830,36412
20230620,091800,7976177520,6840,6840,6850,6830,47237
20230620,091700,7653406860,6840,6850,6860,6840,37886
20230620,091600,7393990110,6860,6850,6860,6850,17349
20230620,091500,7275129760,6860,6850,6860,6850,6976
20230620,091400,7227303480,6850,6850,6860,6850,13816
20230620,091300,7132628440,6860,6860,6870,6850,16647
20230620,091200,7018415250,6860,6860,6870,6850,18099
20230620,091100,6894253720,6870,6870,6870,6850,31043
20230620,091000,6681346650,6860,6870,6880,6850,68805
20230620,090900,6209161870,6870,6850,6880,6850,96949
20230620,090800,5543959010,6860,6880,6880,6850,74246
20230620,090700,5033931840,6870,6870,6890,6860,45500
20230620,090600,4720929760,6870,6890,6900,6850,78619
20230620,090500,4179968230,6900,6890,6910,6880,164239
20230620,090400,3047009810,6900,6890,6900,6870,99554
20230620,090300,2361549400,6890,6850,6900,6840,95121
20230620,090200,1708264330,6840,6770,6850,6760,79673
20230620,090100,1165281200,6770,6770,6770,6720,84345
20230620,090000,596300050,6750,6780,6790,6750,87403