KissMeData/032500/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190500,4309079860,17000,17000,17000,17000,5691
20230615,190400,4309079860,17000,17000,17000,17000,0
20230615,190300,4309079860,17000,17000,17000,17000,0
20230615,190200,4309079860,17000,17000,17000,17000,0
20230615,190100,4309079860,17000,17000,17000,17000,0
20230615,190000,4309079860,17000,17000,17000,17000,0
20230615,185900,4309079860,17000,17000,17000,17000,0
20230615,185800,4309079860,17000,17000,17000,17000,0
20230615,185700,4309079860,17000,17000,17000,17000,0
20230615,185600,4309079860,17000,17000,17000,17000,0
20230615,185500,4309079860,17000,17000,17000,17000,0
20230615,185400,4309079860,17000,17000,17000,17000,0
20230615,185300,4309079860,17000,17000,17000,17000,0
20230615,185200,4309079860,17000,17000,17000,17000,0
20230615,185100,4309079860,17000,17000,17000,17000,0
20230615,185000,4309079860,17000,17000,17000,17000,0
20230615,184900,4309079860,17000,17000,17000,17000,0
20230615,184800,4309079860,17000,17000,17000,17000,0
20230615,184700,4309079860,17000,17000,17000,17000,0
20230615,184600,4309079860,17000,17000,17000,17000,0
20230615,184500,4309079860,17000,17000,17000,17000,0
20230615,184400,4309079860,17000,17000,17000,17000,0
20230615,184300,4309079860,17000,17000,17000,17000,0
20230615,184200,4309079860,17000,17000,17000,17000,0
20230615,184100,4309079860,17000,17000,17000,17000,0
20230615,184000,4309079860,17000,17000,17000,17000,0
20230615,183900,4309079860,17000,17000,17000,17000,0
20230615,183800,4309079860,17000,17000,17000,17000,0
20230615,183700,4309079860,17000,17000,17000,17000,0
20230615,183600,4309079860,17000,17000,17000,17000,0
20230615,183500,4309079860,17000,17000,17000,17000,5691
20230615,183400,4309079860,17000,17000,17000,17000,0
20230615,183300,4309079860,17000,17000,17000,17000,0
20230615,183200,4309079860,17000,17000,17000,17000,0
20230615,183100,4309079860,17000,17000,17000,17000,0
20230615,183000,4309079860,17000,17000,17000,17000,0
20230615,182900,4309079860,17000,17000,17000,17000,0
20230615,182800,4309079860,17000,17000,17000,17000,0
20230615,182700,4309079860,17000,17000,17000,17000,0
20230615,182600,4309079860,17000,17000,17000,17000,0
20230615,182500,4309079860,17000,17000,17000,17000,0
20230615,182400,4309079860,17000,17000,17000,17000,0
20230615,182300,4309079860,17000,17000,17000,17000,0
20230615,182200,4309079860,17000,17000,17000,17000,0
20230615,182100,4309079860,17000,17000,17000,17000,0
20230615,182000,4309079860,17000,17000,17000,17000,0
20230615,181900,4309079860,17000,17000,17000,17000,0
20230615,181800,4309079860,17000,17000,17000,17000,0
20230615,181700,4309079860,17000,17000,17000,17000,0
20230615,181600,4309079860,17000,17000,17000,17000,0
20230615,181500,4309079860,17000,17000,17000,17000,0
20230615,181400,4309079860,17000,17000,17000,17000,0
20230615,181300,4309079860,17000,17000,17000,17000,0
20230615,181200,4309079860,17000,17000,17000,17000,0
20230615,181100,4309079860,17000,17000,17000,17000,0
20230615,181000,4309079860,17000,17000,17000,17000,0
20230615,180900,4309079860,17000,17000,17000,17000,0
20230615,180800,4309079860,17000,17000,17000,17000,0
20230615,180700,4309079860,17000,17000,17000,17000,0
20230615,180600,4309079860,17000,17000,17000,17000,0
20230615,180500,4309079860,17000,17000,17000,17000,5691
20230615,180400,4309079860,17000,17000,17000,17000,0
20230615,180300,4309079860,17000,17000,17000,17000,0
20230615,180200,4309079860,17000,17000,17000,17000,0
20230615,180100,4309079860,17000,17000,17000,17000,0
20230615,180000,4309079860,17000,17000,17000,17000,0
20230615,175900,4309079860,17000,17000,17000,17000,0
20230615,175800,4309079860,17000,17000,17000,17000,0
20230615,175700,4309079860,17000,17000,17000,17000,0
20230615,175600,4309079860,17000,17000,17000,17000,0
20230615,175500,4309079860,17000,17000,17000,17000,0
20230615,175400,4309079860,17000,17000,17000,17000,0
20230615,175300,4309079860,17000,17000,17000,17000,0
20230615,175200,4309079860,17000,17000,17000,17000,0
20230615,175100,4309079860,17000,17000,17000,17000,0
20230615,175000,4309079860,17000,17000,17000,17000,0
20230615,174900,4309079860,17000,17000,17000,17000,0
20230615,174800,4309079860,17000,17000,17000,17000,0
20230615,174700,4309079860,17000,17000,17000,17000,0
20230615,174600,4309079860,17000,17000,17000,17000,0
20230615,174500,4309079860,17000,17000,17000,17000,0
20230615,174400,4309079860,17000,17000,17000,17000,0
20230615,174300,4309079860,17000,17000,17000,17000,0
20230615,174200,4309079860,17000,17000,17000,17000,0
20230615,174100,4309079860,17000,17000,17000,17000,0
20230615,174000,4309079860,17000,17000,17000,17000,0
20230615,173900,4309079860,17000,17000,17000,17000,0
20230615,173800,4309079860,17000,17000,17000,17000,0
20230615,173700,4309079860,17000,17000,17000,17000,0
20230615,173600,4309079860,17000,17000,17000,17000,0
20230615,173500,4309079860,17000,17000,17000,17000,5691
20230615,173400,4309079860,17000,17000,17000,17000,0
20230615,173300,4309079860,17000,17000,17000,17000,0
20230615,173200,4309079860,17000,17000,17000,17000,0
20230615,173100,4309079860,17000,17000,17000,17000,0
20230615,173000,4309079860,17000,17000,17000,17000,0
20230615,172900,4309079860,17000,17000,17000,17000,0
20230615,172800,4309079860,17000,17000,17000,17000,0
20230615,172700,4309079860,17000,17000,17000,17000,0
20230615,172600,4309079860,17000,17000,17000,17000,0
20230615,172500,4309079860,17000,17000,17000,17000,0
20230615,172400,4309079860,17000,17000,17000,17000,0
20230615,172300,4309079860,17000,17000,17000,17000,0
20230615,172200,4309079860,17000,17000,17000,17000,0
20230615,172100,4309079860,17000,17000,17000,17000,0
20230615,172000,4309079860,17000,17000,17000,17000,0
20230615,171900,4309079860,17000,17000,17000,17000,0
20230615,171800,4309079860,17000,17000,17000,17000,0
20230615,171700,4309079860,17000,17000,17000,17000,0
20230615,171600,4309079860,17000,17000,17000,17000,0
20230615,171500,4309079860,17000,17000,17000,17000,0
20230615,171400,4309079860,17000,17000,17000,17000,0
20230615,171300,4309079860,17000,17000,17000,17000,0
20230615,171200,4309079860,17000,17000,17000,17000,0
20230615,171100,4309079860,17000,17000,17000,17000,0
20230615,171000,4309079860,17000,17000,17000,17000,0
20230615,170900,4309079860,17000,17000,17000,17000,0
20230615,170800,4309079860,17000,17000,17000,17000,0
20230615,170700,4309079860,17000,17000,17000,17000,0
20230615,170600,4309079860,17000,17000,17000,17000,0
20230615,170500,4309079860,17000,17000,17000,17000,5691
20230615,170400,4309079860,17000,17000,17000,17000,0
20230615,170300,4309079860,17000,17000,17000,17000,0
20230615,170200,4309079860,17000,17000,17000,17000,0
20230615,170100,4309079860,17000,17000,17000,17000,0
20230615,170000,4309079860,17000,17000,17000,17000,0
20230615,165900,4309079860,17000,17000,17000,17000,0
20230615,165800,4309079860,17000,17000,17000,17000,0
20230615,165700,4309079860,17000,17000,17000,17000,0
20230615,165600,4309079860,17000,17000,17000,17000,0
20230615,165500,4309079860,17000,17000,17000,17000,0
20230615,165400,4309079860,17000,17000,17000,17000,0
20230615,165300,4309079860,17000,17000,17000,17000,0
20230615,165200,4309079860,17000,17000,17000,17000,0
20230615,165100,4309079860,17000,17000,17000,17000,0
20230615,165000,4309079860,17000,17000,17000,17000,0
20230615,164900,4309079860,17000,17000,17000,17000,0
20230615,164800,4309079860,17000,17000,17000,17000,0
20230615,164700,4309079860,17000,17000,17000,17000,0
20230615,164600,4309079860,17000,17000,17000,17000,0
20230615,164500,4309079860,17000,17000,17000,17000,0
20230615,164400,4309079860,17000,17000,17000,17000,0
20230615,164300,4309079860,17000,17000,17000,17000,0
20230615,164200,4309079860,17000,17000,17000,17000,0
20230615,164100,4309079860,17000,17000,17000,17000,0
20230615,164000,4309079860,17000,17000,17000,17000,0
20230615,163900,4309079860,17000,17000,17000,17000,0
20230615,163800,4309079860,17000,17000,17000,17000,0
20230615,163700,4309079860,17000,17000,17000,17000,0
20230615,163600,4309079860,17000,17000,17000,17000,0
20230615,163500,4309079860,17000,17000,17000,17000,5691
20230615,163400,4309079860,17000,17000,17000,17000,0
20230615,163300,4309079860,17000,17000,17000,17000,0
20230615,163200,4309079860,17000,17000,17000,17000,0
20230615,163100,4309079860,17000,17000,17000,17000,0
20230615,163000,4309079860,17000,17000,17000,17000,0
20230615,162900,4309079860,17000,17000,17000,17000,0
20230615,162800,4309079860,17000,17000,17000,17000,0
20230615,162700,4309079860,17000,17000,17000,17000,0
20230615,162600,4309079860,17000,17000,17000,17000,0
20230615,162500,4309079860,17000,17000,17000,17000,0
20230615,162400,4309079860,17000,17000,17000,17000,0
20230615,162300,4309079860,17000,17000,17000,17000,0
20230615,162200,4309079860,17000,17000,17000,17000,0
20230615,162100,4309079860,17000,17000,17000,17000,0
20230615,162000,4309079860,17000,17000,17000,17000,0
20230615,161900,4309079860,17000,17000,17000,17000,0
20230615,161800,4309079860,17000,17000,17000,17000,0
20230615,161700,4309079860,17000,17000,17000,17000,0
20230615,161600,4309079860,17000,17000,17000,17000,0
20230615,161500,4309079860,17000,17000,17000,17000,0
20230615,161400,4309079860,17000,17000,17000,17000,0
20230615,161300,4309079860,17000,17000,17000,17000,0
20230615,161200,4309079860,17000,17000,17000,17000,0
20230615,161100,4309079860,17000,17000,17000,17000,0
20230615,161000,4309079860,17000,17000,17000,17000,0
20230615,160900,4309079860,17000,17000,17000,17000,0
20230615,160800,4309079860,17000,17000,17000,17000,0
20230615,160700,4309079860,17000,17000,17000,17000,0
20230615,160600,4309079860,17000,17000,17000,17000,0
20230615,160500,4309079860,17000,17000,17000,17000,5691
20230615,160400,4309079860,17000,17000,17000,17000,0
20230615,160300,4309079860,17000,17000,17000,17000,0
20230615,160200,4309079860,17000,17000,17000,17000,0
20230615,160100,4309079860,17000,17000,17000,17000,0
20230615,160000,4309079860,17000,17000,17000,17000,0
20230615,155900,4309079860,17000,17000,17000,17000,0
20230615,155800,4309079860,17000,17000,17000,17000,0
20230615,155700,4309079860,17000,17000,17000,17000,0
20230615,155600,4309079860,17000,17000,17000,17000,0
20230615,155500,4309079860,17000,17000,17000,17000,0
20230615,155400,4309079860,17000,17000,17000,17000,0
20230615,155300,4309079860,17000,17000,17000,17000,0
20230615,155200,4309079860,17000,17000,17000,17000,0
20230615,155100,4309079860,17000,17000,17000,17000,0
20230615,155000,4309079860,17000,17000,17000,17000,0
20230615,154900,4309079860,17000,17000,17000,17000,0
20230615,154800,4309079860,17000,17000,17000,17000,0
20230615,154700,4309079860,17000,17000,17000,17000,0
20230615,154600,4309079860,17000,17000,17000,17000,0
20230615,154500,4309079860,17000,17000,17000,17000,0
20230615,154400,4309079860,17000,17000,17000,17000,0
20230615,154300,4309079860,17000,17000,17000,17000,0
20230615,154200,4309079860,17000,17000,17000,17000,0
20230615,154100,4309079860,17000,17000,17000,17000,0
20230615,154000,4309079860,17000,17000,17000,17000,0
20230615,153900,4309079860,17000,17000,17000,17000,0
20230615,153800,4309079860,17000,17000,17000,17000,0
20230615,153700,4309079860,17000,17000,17000,17000,0
20230615,153600,4309079860,17000,17000,17000,17000,0
20230615,153500,4309079860,17000,17000,17000,17000,5691
20230615,153400,4309079860,17000,17000,17000,17000,0
20230615,153300,4309079860,17000,17000,17000,17000,0
20230615,153200,4309079860,17000,17000,17000,17000,0
20230615,153100,4309079860,17000,17000,17000,17000,0
20230615,153000,4309079860,17000,17000,17000,17000,5691
20230615,152900,4212332860,17040,17040,17040,17040,0
20230615,152800,4212332860,17040,17040,17040,17040,0
20230615,152700,4212332860,17040,17040,17040,17040,0
20230615,152600,4212332860,17040,17040,17040,17040,0
20230615,152500,4212332860,17040,17040,17040,17040,0
20230615,152400,4212332860,17040,17040,17040,17040,0
20230615,152300,4212332860,17040,17040,17040,17040,0
20230615,152200,4212332860,17040,17040,17040,17040,0
20230615,152100,4212332860,17040,17040,17040,17040,0
20230615,152000,4212332860,17040,17040,17040,17040,0
20230615,151900,4212332860,17040,17020,17040,17000,492
20230615,151800,4203956970,17020,17000,17030,17000,880
20230615,151700,4188982080,16990,16990,17000,16980,167
20230615,151600,4186143890,16980,16970,16980,16970,391
20230615,151500,4179504720,16970,16980,16980,16970,102
20230615,151400,4177772980,16980,16990,16990,16980,113
20230615,151300,4175854110,16990,16990,16990,16990,40
20230615,151200,4175174510,16990,16960,16990,16960,893
20230615,151100,4160021860,16950,16950,16960,16950,69
20230615,151000,4158852220,16950,16950,16960,16950,228
20230615,150900,4154987290,16960,16960,16960,16950,13
20230615,150800,4154766830,16950,16970,16970,16940,257
20230615,150700,4150412400,16980,16940,16980,16940,2
20230615,150600,4150378480,16950,16940,16950,16940,828
20230615,150500,4136350290,16940,16930,16940,16930,77
20230615,150400,4135046420,16940,16940,16940,16930,286
20230615,150300,4130202020,16950,16950,16950,16940,193
20230615,150200,4126931720,16950,16950,16960,16950,339
20230615,150100,4121185560,16960,16960,16960,16960,586
20230615,150000,4111247000,16970,16990,17000,16970,457
20230615,145900,4103485900,16990,17000,17010,16990,660
20230615,145800,4092267730,17000,17010,17010,17000,262
20230615,145700,4087812200,17010,17010,17010,17010,303
20230615,145600,4082658170,17010,17010,17010,17000,161
20230615,145500,4079919960,17000,16990,17000,16990,1106
20230615,145400,4061121660,16990,16990,16990,16990,92
20230615,145300,4059558580,16980,16970,16980,16970,329
20230615,145200,4053975070,16970,16960,16970,16960,211
20230615,145100,4050396200,16950,16960,16960,16950,539
20230615,145000,4041255320,16960,16950,16960,16950,53
20230615,144900,4040356450,16950,16960,16960,16950,185
20230615,144800,4037219880,16950,16950,16960,16950,53
20230615,144700,4036321510,16960,16950,16960,16950,505
20230615,144600,4027760450,16950,16950,16950,16950,145
20230615,144500,4025302700,16950,16940,16950,16940,418
20230615,144400,4018217800,16940,16940,16940,16940,138
20230615,144300,4015880080,16940,16940,16940,16940,1
20230615,144200,4015863140,16940,16940,16940,16940,12
20230615,144100,4015659860,16940,16980,16980,16940,476
20230615,144000,4007585290,16980,16960,16980,16960,1352
20230615,143900,3984653580,16960,16940,16960,16940,1789
20230615,143800,3954334220,16940,16940,16940,16940,33
20230615,143700,3953775200,16930,16930,16930,16930,2
20230615,143600,3953741340,16940,16940,16940,16940,12
20230615,143500,3953538060,16940,16930,16940,16930,59
20230615,143400,3952538910,16950,16950,16950,16950,100
20230615,143300,3950843910,16830,16920,16940,16830,1661
20230615,143200,3922751900,16910,16910,16910,16910,386
20230615,143100,3916224640,16910,16920,16920,16910,292
20230615,143000,3911285740,16910,16930,16930,16910,300
20230615,142900,3906210260,16930,16900,16930,16900,1087
20230615,142800,3887839900,16890,16930,16930,16890,348
20230615,142700,3881953850,16940,16880,16940,16880,756
20230615,142600,3869174780,16870,16850,16880,16850,449
20230615,142500,3861600310,16850,16830,16850,16830,176
20230615,142400,3858636530,16830,16830,16830,16830,350
20230615,142300,3852746030,16830,16830,16830,16830,73
20230615,142200,3851517440,16830,16820,16830,16810,714
20230615,142100,3839505920,16810,16800,16810,16800,389
20230615,142000,3832968830,16790,16860,16870,16790,1220
20230615,141900,3812451510,16830,16860,16860,16820,245
20230615,141800,3808325210,16820,16850,16850,16800,5709
20230615,141700,3712294580,16850,16860,16860,16850,4
20230615,141600,3712227160,16860,16860,16870,16860,474
20230615,141500,3704235300,16860,16860,16860,16860,12
20230615,141400,3704032980,16870,16870,16870,16860,886
20230615,141300,3689088470,16880,16880,16890,16880,283
20230615,141200,3684311380,16930,16930,16930,16930,0
20230615,141100,3684311380,16930,16890,16930,16870,1883
20230615,141000,3652522530,16900,16920,16920,16900,1399
20230615,140900,3628870970,16930,16930,16930,16930,1292
20230615,140800,3606997410,16930,16930,16930,16930,100
20230615,140700,3605304410,16930,16940,16940,16930,380
20230615,140600,3598868390,16940,16940,16940,16940,129
20230615,140500,3596683130,16940,16940,16940,16940,25
20230615,140400,3596259630,16940,16950,16950,16940,164
20230615,140300,3593481170,16940,16940,16940,16940,100
20230615,140200,3591787170,16950,16950,16950,16950,0
20230615,140100,3591787170,16950,16950,16950,16950,100
20230615,140000,3590092170,16950,16950,16950,16950,38
20230615,135900,3589448070,16950,16940,16950,16940,19
20230615,135800,3589126050,16940,16940,16940,16940,294
20230615,135700,3584145690,16940,16940,16940,16930,229
20230615,135600,3580266630,16940,16940,16940,16940,100
20230615,135500,3578572630,16940,16940,16940,16940,5
20230615,135400,3578487930,16930,16940,16940,16930,165
20230615,135300,3575694120,16950,16950,16950,16950,5
20230615,135200,3575609370,16950,16930,16950,16930,252
20230615,135100,3571339480,16930,16930,16930,16930,11
20230615,135000,3571153250,16930,16940,16940,16930,302
20230615,134900,3566037570,16940,16930,16940,16930,23
20230615,134800,3565647960,16910,16910,16920,16910,205
20230615,134700,3562180740,16910,16910,16920,16910,338
20230615,134600,3556463840,16910,16910,16910,16910,538
20230615,134500,3547366260,16900,16900,16900,16900,237
20230615,134400,3543360960,16900,16900,16900,16900,407
20230615,134300,3536482660,16900,16900,16900,16900,102
20230615,134200,3534758860,16910,16910,16910,16910,0
20230615,134100,3534758860,16910,16930,16930,16910,234
20230615,134000,3530799920,16930,16910,16930,16910,89
20230615,133900,3529294890,16900,16900,16900,16900,190
20230615,133800,3526083890,16900,16910,16930,16900,66
20230615,133700,3524967120,16910,16900,16910,16900,60
20230615,133600,3523953090,16910,16890,16910,16890,121
20230615,133500,3521907660,16890,16900,16920,16890,3907
20230615,133400,3455878730,16900,16890,16900,16890,1150
20230615,133300,3436443890,16890,16910,16910,16890,1966
20230615,133200,3403215090,16910,16910,16920,16900,168
20230615,133100,3400374230,16910,16910,16920,16910,154
20230615,133000,3397770070,16910,16920,16920,16910,641
20230615,132900,3386930630,16920,16930,16930,16920,1542
20230615,132800,3360833410,16940,16940,16950,16930,190
20230615,132700,3357616270,16940,16950,16950,16940,321
20230615,132600,3352178480,16940,16960,16960,16940,316
20230615,132500,3346823620,16960,16950,16960,16950,2
20230615,132400,3346789710,16960,16960,16960,16960,25
20230615,132300,3346365710,16960,16950,16960,16950,11
20230615,132200,3346179250,16960,16960,16960,16960,11
20230615,132100,3345992690,16950,16950,16950,16950,90
20230615,132000,3344467190,16940,16940,16940,16930,1173
20230615,131900,3324597970,16930,16950,16950,16930,222
20230615,131800,3320837180,16940,16940,16940,16940,200
20230615,131700,3317449180,16940,16950,16950,16940,322
20230615,131600,3311993470,16950,16950,16950,16950,254
20230615,131500,3307688170,16950,16950,16950,16950,375
20230615,131400,3301331920,16950,16970,16970,16950,841
20230615,131300,3287069730,16970,16970,16970,16960,28
20230615,131200,3286594830,16960,16960,16960,16960,140
20230615,131100,3284220430,16970,16960,16970,16960,154
20230615,131000,3281608580,16960,16970,16970,16960,787
20230615,130900,3268259950,16970,16970,16970,16960,287
20230615,130800,3263389690,16970,16980,16980,16970,260
20230615,130700,3258976380,16970,16980,16990,16970,1128
20230615,130600,3239815660,16980,16980,16980,16980,53
20230615,130500,3238915720,16980,16990,16990,16980,285
20230615,130400,3234073580,17000,17020,17020,17000,1064
20230615,130300,3215978410,17020,17020,17020,17020,105
20230615,130200,3214191310,17020,17030,17030,17020,211
20230615,130100,3210598510,17030,17040,17040,17030,268
20230615,130000,3206033680,17040,17040,17050,17030,20
20230615,125900,3205692880,17040,17020,17050,17020,1317
20230615,125800,3183268520,17020,17020,17020,17010,34
20230615,125700,3182689850,17020,17010,17020,17010,146
20230615,125600,3180206280,17010,17010,17010,17010,214
20230615,125500,3176566140,17010,17010,17020,17010,26
20230615,125400,3176123830,17020,17000,17020,17000,524
20230615,125300,3167212960,17000,16940,17000,16940,2525
20230615,125200,3124351880,16940,16930,16940,16920,257
20230615,125100,3120001850,16930,16930,16940,16930,736
20230615,125000,3107538580,16930,16930,16930,16920,436
20230615,124900,3100158100,16920,16900,16930,16900,283
20230615,124800,3095369940,16900,16890,16900,16890,1157
20230615,124700,3075821030,16890,16890,16890,16890,7
20230615,124600,3075702800,16850,16860,16860,16850,1077
20230615,124500,3057544820,16860,16860,16860,16860,1
20230615,124400,3057527960,16850,16860,16860,16850,71
20230615,124300,3056331450,16850,16870,16870,16850,294
20230615,124200,3051374610,16860,16870,16900,16860,461
20230615,124100,3043592760,16870,16860,16870,16860,95
20230615,124000,3041991050,16860,16850,16860,16850,25
20230615,123900,3041569790,16860,16860,16860,16840,535
20230615,123800,3032553150,16860,16880,16880,16860,221
20230615,123700,3028825380,16880,16870,16880,16870,69
20230615,123600,3027661200,16870,16870,16870,16870,10
20230615,123500,3027492500,16860,16850,16860,16850,475
20230615,123400,3019484990,16850,16850,16850,16850,112
20230615,123300,3017597790,16850,16840,16850,16840,446
20230615,123200,3010085640,16840,16840,16850,16840,240
20230615,123100,3006043650,16840,16840,16850,16830,196
20230615,123000,3002743290,16840,16840,16840,16830,206
20230615,122900,2999275200,16850,16850,16850,16850,5
20230615,122800,2999190950,16840,16840,16850,16840,331
20230615,122700,2993616750,16840,16840,16840,16840,95
20230615,122600,2992016950,16840,16830,16840,16830,68
20230615,122500,2990872360,16840,16830,16840,16830,357
20230615,122400,2984863890,16820,16830,16830,16820,15
20230615,122300,2984611540,16820,16820,16820,16820,369
20230615,122200,2978404960,16820,16830,16840,16820,238
20230615,122100,2974399330,16830,16840,16850,16830,238
20230615,122000,2970392770,16830,16850,16850,16830,70
20230615,121900,2969214070,16850,16850,16850,16820,1034
20230615,121800,2951802710,16850,16850,16850,16850,0
20230615,121700,2951802710,16850,16850,16850,16840,487
20230615,121600,2943597780,16860,16880,16880,16860,195
20230615,121500,2940307210,16880,16880,16880,16880,531
20230615,121400,2931343930,16880,16840,16880,16840,602
20230615,121300,2921191520,16830,16820,16830,16820,710
20230615,121200,2909245830,16820,16820,16820,16810,131
20230615,121100,2907042560,16820,16810,16820,16810,199
20230615,121000,2903696340,16810,16820,16820,16810,289
20230615,120900,2898835960,16820,16810,16820,16810,188
20230615,120800,2895675440,16810,16820,16820,16810,54
20230615,120700,2894767380,16820,16820,16820,16820,44
20230615,120600,2894027300,16820,16780,16820,16780,2932
20230615,120500,2844759080,16780,16760,16780,16760,651
20230615,120400,2833842220,16750,16740,16750,16740,1378
20230615,120300,2810760730,16750,16750,16750,16750,7
20230615,120200,2810643480,16750,16740,16750,16740,203
20230615,120100,2807245240,16740,16740,16740,16730,68
20230615,120000,2806106940,16740,16750,16750,16730,614
20230615,115900,2795828010,16750,16750,16750,16750,96
20230615,115800,2794220010,16740,16750,16750,16740,23
20230615,115700,2793834820,16750,16730,16750,16730,725
20230615,115600,2781703000,16720,16720,16730,16720,716
20230615,115500,2769731380,16720,16730,16730,16720,1103
20230615,115400,2751280950,16740,16740,16750,16740,194
20230615,115300,2748033190,16750,16750,16750,16740,377
20230615,115200,2741721590,16750,16760,16760,16750,154
20230615,115100,2739142080,16750,16740,16750,16740,373
20230615,115000,2732895330,16740,16740,16750,16740,202
20230615,114900,2729513750,16740,16740,16740,16740,449
20230615,114800,2721997490,16730,16740,16740,16730,399
20230615,114700,2715318630,16730,16750,16750,16730,1095
20230615,114600,2696979580,16730,16730,16730,16730,40
20230615,114500,2696310380,16730,16740,16740,16720,560
20230615,114400,2686943350,16750,16760,16760,16740,56
20230615,114300,2686005450,16760,16750,16760,16730,48
20230615,114200,2685201390,16780,16720,16780,16720,1428
20230615,114100,2661319820,16720,16750,16750,16720,8195
20230615,114000,2524160490,16750,16780,16780,16750,1514
20230615,113900,2498792750,16780,16780,16790,16780,1218
20230615,113800,2478354700,16770,16770,16770,16770,117
20230615,113700,2476392610,16770,16770,16770,16760,537
20230615,113600,2467388120,16770,16770,16770,16770,274
20230615,113500,2462793140,16770,16770,16770,16770,94
20230615,113400,2461216760,16770,16760,16770,16750,604
20230615,113300,2451093640,16760,16750,16760,16740,500
20230615,113200,2442719080,16750,16760,16760,16750,264
20230615,113100,2438296880,16760,16760,16760,16760,106
20230615,113000,2436520320,16760,16750,16760,16740,629
20230615,112900,2425984320,16760,16760,16760,16750,472
20230615,112800,2418074300,16760,16760,16760,16750,462
20230615,112700,2410331230,16760,16750,16760,16750,291
20230615,112600,2405454670,16760,16760,16760,16750,509
20230615,112500,2396924360,16760,16760,16760,16760,224
20230615,112400,2393170120,16770,16760,16770,16760,182
20230615,112300,2390118780,16760,16750,16760,16750,923
20230615,112200,2374655000,16750,16770,16770,16750,311
20230615,112100,2369444830,16770,16770,16770,16770,13
20230615,112000,2369226820,16770,16770,16770,16760,71
20230615,111900,2368036510,16770,16760,16770,16760,212
20230615,111800,2364483370,16770,16750,16770,16750,335
20230615,111700,2358870370,16760,16760,16760,16760,146
20230615,111600,2356423410,16760,16760,16760,16750,280
20230615,111500,2351732310,16760,16770,16770,16760,1030
20230615,111400,2334468300,16760,16770,16780,16760,572
20230615,111300,2324876510,16770,16770,16770,16760,1150
20230615,111200,2305592080,16770,16760,16770,16760,370
20230615,111100,2299388400,16740,16740,16740,16730,507
20230615,111000,2290903020,16740,16730,16770,16720,1610
20230615,110900,2263967590,16750,16790,16790,16720,2707
20230615,110800,2218613450,16790,16770,16800,16770,1111
20230615,110700,2199959210,16770,16780,16790,16770,1243
20230615,110600,2179105390,16780,16760,16810,16740,2561
20230615,110500,2136170250,16770,16790,16800,16770,3351
20230615,110400,2079946110,16800,16820,16820,16790,4369
20230615,110300,2006509760,16820,16830,16830,16810,1286
20230615,110200,1984882340,16830,16830,16830,16820,376
20230615,110100,1978554470,16830,16870,16870,16820,4224
20230615,110000,1907423210,16870,16900,16900,16870,1333
20230615,105900,1884926760,16880,16930,16930,16880,2224
20230615,105800,1847336150,16910,16930,16930,16910,522
20230615,105700,1838506330,16920,16920,16930,16920,78
20230615,105600,1837186250,16920,16930,16930,16910,1117
20230615,105500,1818289150,16910,16920,16920,16910,915
20230615,105400,1802808910,16920,16920,16920,16910,2064
20230615,105300,1767890650,16920,16980,16980,16920,3218
20230615,105200,1713362080,16980,17000,17000,16980,428
20230615,105100,1706090460,17000,17000,17010,17000,4174
20230615,105000,1635124490,17000,17010,17010,17000,4836
20230615,104900,1552890640,17010,17050,17060,17010,1762
20230615,104800,1522875300,17050,17090,17090,17050,1925
20230615,104700,1490007090,17100,17100,17110,17080,6923
20230615,104600,1371633530,17100,17110,17110,17100,729
20230615,104500,1359163160,17110,17120,17130,17110,7474
20230615,104400,1231261690,17120,17130,17130,17120,556
20230615,104300,1221741370,17130,17120,17130,17120,212
20230615,104200,1218110860,17120,17120,17130,17120,710
20230615,104100,1205955460,17120,17130,17130,17120,661
20230615,104000,1194637280,17130,17130,17130,17120,797
20230615,103900,1180987690,17130,17130,17130,17120,2092
20230615,103800,1145172180,17120,17130,17130,17120,1692
20230615,103700,1116196210,17130,17140,17140,17130,464
20230615,103600,1108247770,17130,17130,17140,17130,1248
20230615,103500,1086857720,17140,17130,17140,17130,29
20230615,103400,1086360940,17130,17150,17150,17130,1459
20230615,103300,1061361080,17150,17150,17150,17150,837
20230615,103200,1047006530,17150,17180,17180,17150,963
20230615,103100,1030482080,17180,17180,17180,17170,58
20230615,103000,1029486010,17180,17180,17180,17180,84
20230615,102900,1028042890,17180,17160,17180,17150,553
20230615,102800,1018553070,17170,17160,17170,17160,397
20230615,102700,1011740170,17160,17160,17160,17160,151
20230615,102600,1009149010,17150,17130,17150,17120,1320
20230615,102500,986527020,17150,17210,17210,17130,3161
20230615,102400,932262900,17210,17230,17230,17210,1036
20230615,102300,914428900,17230,17230,17240,17220,974
20230615,102200,897646560,17230,17240,17250,17230,781
20230615,102100,884181490,17240,17270,17270,17240,674
20230615,102000,872553250,17270,17290,17300,17270,967
20230615,101900,855843620,17290,17330,17330,17290,1493
20230615,101800,829997300,17330,17340,17340,17330,213
20230615,101700,826305520,17330,17410,17410,17330,3028
20230615,101600,773654390,17410,17410,17410,17400,615
20230615,101500,762948210,17420,17430,17430,17410,435
20230615,101400,755369870,17430,17430,17430,17420,123
20230615,101300,753226380,17430,17420,17430,17420,143
20230615,101200,750734300,17420,17470,17470,17420,3538
20230615,101100,689017390,17470,17470,17470,17470,360
20230615,101000,682728190,17470,17470,17470,17460,281
20230615,100900,677819370,17470,17490,17490,17450,5177
20230615,100800,587345900,17500,17500,17500,17500,620
20230615,100700,576495900,17500,17510,17510,17500,407
20230615,100600,569371110,17510,17510,17510,17510,10
20230615,100500,569196010,17510,17510,17510,17510,356
20230615,100400,562962450,17510,17510,17510,17510,10
20230615,100300,562787350,17510,17510,17510,17510,442
20230615,100200,555047930,17510,17510,17510,17510,10
20230615,100100,554872830,17510,17500,17510,17500,930
20230615,100000,538597430,17500,17510,17510,17500,31
20230615,095900,538054920,17500,17500,17510,17500,90
20230615,095800,536479720,17510,17510,17510,17510,409
20230615,095700,529318130,17510,17500,17510,17500,341
20230615,095600,523347230,17510,17510,17510,17510,10
20230615,095500,523172130,17510,17500,17510,17500,198
20230615,095400,519707030,17500,17490,17500,17490,1425
20230615,095300,494777870,17490,17490,17490,17490,1
20230615,095200,494760380,17490,17480,17490,17480,370
20230615,095100,488292690,17490,17500,17500,17490,583
20230615,095000,478094920,17500,17500,17500,17500,3
20230615,094900,478042420,17490,17490,17490,17480,845
20230615,094800,463263560,17490,17490,17500,17490,1187
20230615,094700,442502830,17500,17500,17500,17500,1346
20230615,094600,418947830,17510,17510,17510,17510,822
20230615,094500,404554610,17510,17520,17520,17510,202
20230615,094400,401017580,17520,17520,17520,17520,661
20230615,094300,389436860,17510,17520,17520,17510,278
20230615,094200,384566880,17520,17520,17520,17520,436
20230615,094100,376928160,17520,17530,17530,17520,38
20230615,094000,376262320,17530,17520,17530,17520,384
20230615,093900,369534630,17520,17520,17520,17520,898
20230615,093800,353801670,17520,17530,17530,17520,137
20230615,093700,351400070,17530,17530,17530,17520,693
20230615,093600,339257070,17530,17530,17530,17530,178
20230615,093500,336136730,17530,17550,17550,17530,140
20230615,093400,333681900,17550,17550,17550,17540,212
20230615,093300,329962310,17550,17530,17550,17530,226
20230615,093200,326000510,17530,17530,17530,17520,29
20230615,093100,325492150,17530,17530,17530,17520,47
20230615,093000,324668340,17520,17520,17530,17520,537
20230615,092900,315259340,17530,17550,17550,17530,71
20230615,092800,314013630,17550,17550,17550,17550,39
20230615,092700,313329180,17520,17540,17540,17510,1165
20230615,092600,292896060,17540,17560,17560,17540,721
20230615,092500,280247600,17560,17540,17560,17540,265
20230615,092400,275597250,17540,17530,17540,17530,60
20230615,092300,274545020,17530,17500,17530,17500,118
20230615,092200,272477290,17500,17500,17500,17500,243
20230615,092100,268224790,17500,17510,17510,17500,448
20230615,092000,260384510,17500,17510,17510,17500,644
20230615,091900,249109340,17520,17540,17540,17520,111
20230615,091800,247162420,17540,17540,17540,17520,165
20230615,091700,244268960,17540,17500,17540,17490,1618
20230615,091600,215958160,17490,17510,17510,17490,487
20230615,091500,207437390,17510,17550,17550,17510,1103
20230615,091400,188091960,17560,17560,17560,17560,73
20230615,091300,186810080,17600,17550,17600,17550,262
20230615,091200,182209680,17550,17550,17550,17550,554
20230615,091100,172486980,17540,17520,17540,17510,738
20230615,091000,159548610,17520,17500,17520,17490,1581
20230615,090900,131875450,17500,17510,17510,17500,384
20230615,090800,125155390,17520,17510,17520,17500,543
20230615,090700,115646970,17510,17550,17550,17500,371
20230615,090600,109146360,17550,17560,17620,17530,1774
20230615,090500,78025560,17540,17620,17630,17530,879
20230615,090400,62595580,17620,17520,17630,17520,174
20230615,090300,59536880,17500,17640,17640,17500,477
20230615,090200,51158640,17640,17620,17640,17620,377
20230615,090100,44511680,17500,17570,17570,17490,1737
20230615,090000,14110760,17570,17620,17620,17570,801