KissMeData/040300/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,194200,1644051690,7010,7010,7010,7010,13497
20230615,194100,1644051690,7010,7010,7010,7010,0
20230615,194000,1644051690,7010,7010,7010,7010,0
20230615,193900,1644051690,7010,7010,7010,7010,0
20230615,193800,1644051690,7010,7010,7010,7010,0
20230615,193700,1644051690,7010,7010,7010,7010,0
20230615,193600,1644051690,7010,7010,7010,7010,0
20230615,193500,1644051690,7010,7010,7010,7010,0
20230615,193400,1644051690,7010,7010,7010,7010,0
20230615,193300,1644051690,7010,7010,7010,7010,0
20230615,193200,1644051690,7010,7010,7010,7010,0
20230615,193100,1644051690,7010,7010,7010,7010,0
20230615,193000,1644051690,7010,7010,7010,7010,0
20230615,192900,1644051690,7010,7010,7010,7010,0
20230615,192800,1644051690,7010,7010,7010,7010,0
20230615,192700,1644051690,7010,7010,7010,7010,0
20230615,192600,1644051690,7010,7010,7010,7010,0
20230615,192500,1644051690,7010,7010,7010,7010,0
20230615,192400,1644051690,7010,7010,7010,7010,0
20230615,192300,1644051690,7010,7010,7010,7010,0
20230615,192200,1644051690,7010,7010,7010,7010,0
20230615,192100,1644051690,7010,7010,7010,7010,0
20230615,192000,1644051690,7010,7010,7010,7010,0
20230615,191900,1644051690,7010,7010,7010,7010,0
20230615,191800,1644051690,7010,7010,7010,7010,0
20230615,191700,1644051690,7010,7010,7010,7010,0
20230615,191600,1644051690,7010,7010,7010,7010,0
20230615,191500,1644051690,7010,7010,7010,7010,0
20230615,191400,1644051690,7010,7010,7010,7010,0
20230615,191300,1644051690,7010,7010,7010,7010,0
20230615,191200,1644051690,7010,7010,7010,7010,13497
20230615,191100,1644051690,7010,7010,7010,7010,0
20230615,191000,1644051690,7010,7010,7010,7010,0
20230615,190900,1644051690,7010,7010,7010,7010,0
20230615,190800,1644051690,7010,7010,7010,7010,0
20230615,190700,1644051690,7010,7010,7010,7010,0
20230615,190600,1644051690,7010,7010,7010,7010,0
20230615,190500,1644051690,7010,7010,7010,7010,0
20230615,190400,1644051690,7010,7010,7010,7010,0
20230615,190300,1644051690,7010,7010,7010,7010,0
20230615,190200,1644051690,7010,7010,7010,7010,0
20230615,190100,1644051690,7010,7010,7010,7010,0
20230615,190000,1644051690,7010,7010,7010,7010,0
20230615,185900,1644051690,7010,7010,7010,7010,0
20230615,185800,1644051690,7010,7010,7010,7010,0
20230615,185700,1644051690,7010,7010,7010,7010,0
20230615,185600,1644051690,7010,7010,7010,7010,0
20230615,185500,1644051690,7010,7010,7010,7010,0
20230615,185400,1644051690,7010,7010,7010,7010,0
20230615,185300,1644051690,7010,7010,7010,7010,0
20230615,185200,1644051690,7010,7010,7010,7010,0
20230615,185100,1644051690,7010,7010,7010,7010,0
20230615,185000,1644051690,7010,7010,7010,7010,0
20230615,184900,1644051690,7010,7010,7010,7010,0
20230615,184800,1644051690,7010,7010,7010,7010,0
20230615,184700,1644051690,7010,7010,7010,7010,0
20230615,184600,1644051690,7010,7010,7010,7010,0
20230615,184500,1644051690,7010,7010,7010,7010,0
20230615,184400,1644051690,7010,7010,7010,7010,0
20230615,184300,1644051690,7010,7010,7010,7010,0
20230615,184200,1644051690,7010,7010,7010,7010,13497
20230615,184100,1644051690,7010,7010,7010,7010,0
20230615,184000,1644051690,7010,7010,7010,7010,0
20230615,183900,1644051690,7010,7010,7010,7010,0
20230615,183800,1644051690,7010,7010,7010,7010,0
20230615,183700,1644051690,7010,7010,7010,7010,0
20230615,183600,1644051690,7010,7010,7010,7010,0
20230615,183500,1644051690,7010,7010,7010,7010,0
20230615,183400,1644051690,7010,7010,7010,7010,0
20230615,183300,1644051690,7010,7010,7010,7010,0
20230615,183200,1644051690,7010,7010,7010,7010,0
20230615,183100,1644051690,7010,7010,7010,7010,0
20230615,183000,1644051690,7010,7010,7010,7010,0
20230615,182900,1644051690,7010,7010,7010,7010,0
20230615,182800,1644051690,7010,7010,7010,7010,0
20230615,182700,1644051690,7010,7010,7010,7010,0
20230615,182600,1644051690,7010,7010,7010,7010,0
20230615,182500,1644051690,7010,7010,7010,7010,0
20230615,182400,1644051690,7010,7010,7010,7010,0
20230615,182300,1644051690,7010,7010,7010,7010,0
20230615,182200,1644051690,7010,7010,7010,7010,0
20230615,182100,1644051690,7010,7010,7010,7010,0
20230615,182000,1644051690,7010,7010,7010,7010,0
20230615,181900,1644051690,7010,7010,7010,7010,0
20230615,181800,1644051690,7010,7010,7010,7010,0
20230615,181700,1644051690,7010,7010,7010,7010,0
20230615,181600,1644051690,7010,7010,7010,7010,0
20230615,181500,1644051690,7010,7010,7010,7010,0
20230615,181400,1644051690,7010,7010,7010,7010,0
20230615,181300,1644051690,7010,7010,7010,7010,0
20230615,181200,1644051690,7010,7010,7010,7010,13497
20230615,181100,1644051690,7010,7010,7010,7010,0
20230615,181000,1644051690,7010,7010,7010,7010,0
20230615,180900,1644051690,7010,7010,7010,7010,0
20230615,180800,1644051690,7010,7010,7010,7010,0
20230615,180700,1644051690,7010,7010,7010,7010,0
20230615,180600,1644051690,7010,7010,7010,7010,0
20230615,180500,1644051690,7010,7010,7010,7010,0
20230615,180400,1644051690,7010,7010,7010,7010,0
20230615,180300,1644051690,7010,7010,7010,7010,0
20230615,180200,1644051690,7010,7010,7010,7010,0
20230615,180100,1644051690,7010,7010,7010,7010,0
20230615,180000,1644051690,7010,7010,7010,7010,0
20230615,175900,1644051690,7010,7010,7010,7010,0
20230615,175800,1644051690,7010,7010,7010,7010,0
20230615,175700,1644051690,7010,7010,7010,7010,0
20230615,175600,1644051690,7010,7010,7010,7010,0
20230615,175500,1644051690,7010,7010,7010,7010,0
20230615,175400,1644051690,7010,7010,7010,7010,0
20230615,175300,1644051690,7010,7010,7010,7010,0
20230615,175200,1644051690,7010,7010,7010,7010,0
20230615,175100,1644051690,7010,7010,7010,7010,0
20230615,175000,1644051690,7010,7010,7010,7010,0
20230615,174900,1644051690,7010,7010,7010,7010,0
20230615,174800,1644051690,7010,7010,7010,7010,0
20230615,174700,1644051690,7010,7010,7010,7010,0
20230615,174600,1644051690,7010,7010,7010,7010,0
20230615,174500,1644051690,7010,7010,7010,7010,0
20230615,174400,1644051690,7010,7010,7010,7010,0
20230615,174300,1644051690,7010,7010,7010,7010,0
20230615,174200,1644051690,7010,7010,7010,7010,13497
20230615,174100,1644051690,7010,7010,7010,7010,0
20230615,174000,1644051690,7010,7010,7010,7010,0
20230615,173900,1644051690,7010,7010,7010,7010,0
20230615,173800,1644051690,7010,7010,7010,7010,0
20230615,173700,1644051690,7010,7010,7010,7010,0
20230615,173600,1644051690,7010,7010,7010,7010,0
20230615,173500,1644051690,7010,7010,7010,7010,0
20230615,173400,1644051690,7010,7010,7010,7010,0
20230615,173300,1644051690,7010,7010,7010,7010,0
20230615,173200,1644051690,7010,7010,7010,7010,0
20230615,173100,1644051690,7010,7010,7010,7010,0
20230615,173000,1644051690,7010,7010,7010,7010,0
20230615,172900,1644051690,7010,7010,7010,7010,0
20230615,172800,1644051690,7010,7010,7010,7010,0
20230615,172700,1644051690,7010,7010,7010,7010,0
20230615,172600,1644051690,7010,7010,7010,7010,0
20230615,172500,1644051690,7010,7010,7010,7010,0
20230615,172400,1644051690,7010,7010,7010,7010,0
20230615,172300,1644051690,7010,7010,7010,7010,0
20230615,172200,1644051690,7010,7010,7010,7010,0
20230615,172100,1644051690,7010,7010,7010,7010,0
20230615,172000,1644051690,7010,7010,7010,7010,0
20230615,171900,1644051690,7010,7010,7010,7010,0
20230615,171800,1644051690,7010,7010,7010,7010,0
20230615,171700,1644051690,7010,7010,7010,7010,0
20230615,171600,1644051690,7010,7010,7010,7010,0
20230615,171500,1644051690,7010,7010,7010,7010,0
20230615,171400,1644051690,7010,7010,7010,7010,0
20230615,171300,1644051690,7010,7010,7010,7010,0
20230615,171200,1644051690,7010,7010,7010,7010,13497
20230615,171100,1644051690,7010,7010,7010,7010,0
20230615,171000,1644051690,7010,7010,7010,7010,0
20230615,170900,1644051690,7010,7010,7010,7010,0
20230615,170800,1644051690,7010,7010,7010,7010,0
20230615,170700,1644051690,7010,7010,7010,7010,0
20230615,170600,1644051690,7010,7010,7010,7010,0
20230615,170500,1644051690,7010,7010,7010,7010,0
20230615,170400,1644051690,7010,7010,7010,7010,0
20230615,170300,1644051690,7010,7010,7010,7010,0
20230615,170200,1644051690,7010,7010,7010,7010,0
20230615,170100,1644051690,7010,7010,7010,7010,0
20230615,170000,1644051690,7010,7010,7010,7010,0
20230615,165900,1644051690,7010,7010,7010,7010,0
20230615,165800,1644051690,7010,7010,7010,7010,0
20230615,165700,1644051690,7010,7010,7010,7010,0
20230615,165600,1644051690,7010,7010,7010,7010,0
20230615,165500,1644051690,7010,7010,7010,7010,0
20230615,165400,1644051690,7010,7010,7010,7010,0
20230615,165300,1644051690,7010,7010,7010,7010,0
20230615,165200,1644051690,7010,7010,7010,7010,0
20230615,165100,1644051690,7010,7010,7010,7010,0
20230615,165000,1644051690,7010,7010,7010,7010,0
20230615,164900,1644051690,7010,7010,7010,7010,0
20230615,164800,1644051690,7010,7010,7010,7010,0
20230615,164700,1644051690,7010,7010,7010,7010,0
20230615,164600,1644051690,7010,7010,7010,7010,0
20230615,164500,1644051690,7010,7010,7010,7010,0
20230615,164400,1644051690,7010,7010,7010,7010,0
20230615,164300,1644051690,7010,7010,7010,7010,0
20230615,164200,1644051690,7010,7010,7010,7010,13497
20230615,164100,1644051690,7010,7010,7010,7010,0
20230615,164000,1644051690,7010,7010,7010,7010,0
20230615,163900,1644051690,7010,7010,7010,7010,0
20230615,163800,1644051690,7010,7010,7010,7010,0
20230615,163700,1644051690,7010,7010,7010,7010,0
20230615,163600,1644051690,7010,7010,7010,7010,0
20230615,163500,1644051690,7010,7010,7010,7010,0
20230615,163400,1644051690,7010,7010,7010,7010,0
20230615,163300,1644051690,7010,7010,7010,7010,0
20230615,163200,1644051690,7010,7010,7010,7010,0
20230615,163100,1644051690,7010,7010,7010,7010,0
20230615,163000,1644051690,7010,7010,7010,7010,0
20230615,162900,1644051690,7010,7010,7010,7010,0
20230615,162800,1644051690,7010,7010,7010,7010,0
20230615,162700,1644051690,7010,7010,7010,7010,0
20230615,162600,1644051690,7010,7010,7010,7010,0
20230615,162500,1644051690,7010,7010,7010,7010,0
20230615,162400,1644051690,7010,7010,7010,7010,0
20230615,162300,1644051690,7010,7010,7010,7010,0
20230615,162200,1644051690,7010,7010,7010,7010,0
20230615,162100,1644051690,7010,7010,7010,7010,0
20230615,162000,1644051690,7010,7010,7010,7010,0
20230615,161900,1644051690,7010,7010,7010,7010,0
20230615,161800,1644051690,7010,7010,7010,7010,0
20230615,161700,1644051690,7010,7010,7010,7010,0
20230615,161600,1644051690,7010,7010,7010,7010,0
20230615,161500,1644051690,7010,7010,7010,7010,0
20230615,161400,1644051690,7010,7010,7010,7010,0
20230615,161300,1644051690,7010,7010,7010,7010,0
20230615,161200,1644051690,7010,7010,7010,7010,13497
20230615,161100,1644051690,7010,7010,7010,7010,0
20230615,161000,1644051690,7010,7010,7010,7010,0
20230615,160900,1644051690,7010,7010,7010,7010,0
20230615,160800,1644051690,7010,7010,7010,7010,0
20230615,160700,1644051690,7010,7010,7010,7010,0
20230615,160600,1644051690,7010,7010,7010,7010,0
20230615,160500,1644051690,7010,7010,7010,7010,0
20230615,160400,1644051690,7010,7010,7010,7010,0
20230615,160300,1644051690,7010,7010,7010,7010,0
20230615,160200,1644051690,7010,7010,7010,7010,0
20230615,160100,1644051690,7010,7010,7010,7010,0
20230615,160000,1644051690,7010,7010,7010,7010,0
20230615,155900,1644051690,7010,7010,7010,7010,0
20230615,155800,1644051690,7010,7010,7010,7010,0
20230615,155700,1644051690,7010,7010,7010,7010,0
20230615,155600,1644051690,7010,7010,7010,7010,0
20230615,155500,1644051690,7010,7010,7010,7010,0
20230615,155400,1644051690,7010,7010,7010,7010,0
20230615,155300,1644051690,7010,7010,7010,7010,0
20230615,155200,1644051690,7010,7010,7010,7010,0
20230615,155100,1644051690,7010,7010,7010,7010,0
20230615,155000,1644051690,7010,7010,7010,7010,0
20230615,154900,1644051690,7010,7010,7010,7010,0
20230615,154800,1644051690,7010,7010,7010,7010,0
20230615,154700,1644051690,7010,7010,7010,7010,0
20230615,154600,1644051690,7010,7010,7010,7010,0
20230615,154500,1644051690,7010,7010,7010,7010,0
20230615,154400,1644051690,7010,7010,7010,7010,0
20230615,154300,1644051690,7010,7010,7010,7010,0
20230615,154200,1644051690,7010,7010,7010,7010,13497
20230615,154100,1644051690,7010,7010,7010,7010,0
20230615,154000,1644051690,7010,7010,7010,7010,0
20230615,153900,1644051690,7010,7010,7010,7010,0
20230615,153800,1644051690,7010,7010,7010,7010,0
20230615,153700,1644051690,7010,7010,7010,7010,0
20230615,153600,1644051690,7010,7010,7010,7010,0
20230615,153500,1644051690,7010,7010,7010,7010,0
20230615,153400,1644051690,7010,7010,7010,7010,0
20230615,153300,1644051690,7010,7010,7010,7010,0
20230615,153200,1644051690,7010,7010,7010,7010,0
20230615,153100,1644051690,7010,7010,7010,7010,0
20230615,153000,1644051690,7010,7010,7010,7010,13497
20230615,152900,1549437720,7010,7010,7010,7010,0
20230615,152800,1549437720,7010,7010,7010,7010,0
20230615,152700,1549437720,7010,7010,7010,7010,0
20230615,152600,1549437720,7010,7010,7010,7010,0
20230615,152500,1549437720,7010,7010,7010,7010,0
20230615,152400,1549437720,7010,7010,7010,7010,0
20230615,152300,1549437720,7010,7010,7010,7010,0
20230615,152200,1549437720,7010,7010,7010,7010,0
20230615,152100,1549437720,7010,7010,7010,7010,0
20230615,152000,1549437720,7010,7010,7010,7010,0
20230615,151900,1549437720,7010,6930,7010,6920,9404
20230615,151800,1483914980,6930,6930,6930,6930,45
20230615,151700,1483603130,6930,6920,6930,6920,1506
20230615,151600,1473171500,6920,6920,6920,6920,200
20230615,151500,1471787500,6920,6910,6920,6910,515
20230615,151400,1468223780,6920,6910,6920,6910,775
20230615,151300,1462868510,6910,6910,6910,6910,0
20230615,151200,1462868510,6910,6910,6910,6910,145
20230615,151100,1461866560,6910,6910,6910,6910,360
20230615,151000,1459378960,6920,6920,6920,6920,0
20230615,150900,1459378960,6920,6920,6920,6910,172
20230615,150800,1458189610,6920,6920,6920,6920,10
20230615,150700,1458120410,6910,6910,6910,6910,0
20230615,150600,1458120410,6910,6910,6910,6910,300
20230615,150500,1456047410,6920,6910,6920,6910,22
20230615,150400,1455895180,6910,6920,6920,6910,15
20230615,150300,1455791430,6900,6900,6910,6900,2236
20230615,150200,1440362860,6910,6910,6910,6910,1881
20230615,150100,1427365150,6910,6910,6910,6910,45
20230615,150000,1427054200,6920,6920,6920,6920,0
20230615,145900,1427054200,6920,6910,6920,6910,16
20230615,145800,1426943620,6910,6920,6920,6910,367
20230615,145700,1424403990,6930,6930,6930,6930,0
20230615,145600,1424403990,6930,6920,6930,6920,271
20230615,145500,1422528640,6930,6930,6930,6930,257
20230615,145400,1420747630,6930,6930,6930,6930,458
20230615,145300,1417573690,6940,6950,6950,6940,136
20230615,145200,1416629650,6950,6970,6970,6950,3380
20230615,145100,1393110020,6970,6960,6970,6960,599
20230615,145000,1388938560,6960,6960,6960,6960,277
20230615,144900,1387010640,6960,6960,6960,6960,241
20230615,144800,1385333280,6950,6950,6950,6950,6
20230615,144700,1385291580,6950,6960,6970,6950,839
20230615,144600,1379451390,6960,6950,6960,6950,3478
20230615,144500,1355273130,6950,6940,6950,6940,2964
20230615,144400,1334702940,6940,6930,6940,6930,2906
20230615,144300,1314564350,6920,6930,6930,6920,8
20230615,144200,1314508960,6930,6920,6930,6920,164
20230615,144100,1313373890,6920,6920,6920,6920,27
20230615,144000,1313187050,6930,6930,6930,6930,0
20230615,143900,1313187050,6930,6930,6930,6930,21
20230615,143800,1313041520,6930,6910,6930,6910,4830
20230615,143700,1279653170,6900,6900,6910,6900,83
20230615,143600,1279080370,6900,6900,6900,6900,1202
20230615,143500,1270786570,6900,6900,6900,6900,69
20230615,143400,1270310470,6890,6890,6900,6890,3
20230615,143300,1270289790,6890,6890,6890,6890,0
20230615,143200,1270289790,6890,6890,6890,6890,0
20230615,143100,1270289790,6890,6890,6890,6890,71
20230615,143000,1269800600,6890,6890,6890,6880,1058
20230615,142900,1262510990,6900,6900,6900,6900,10
20230615,142800,1262441990,6880,6880,6880,6880,0
20230615,142700,1262441990,6880,6900,6900,6880,810
20230615,142600,1256869150,6880,6880,6880,6880,602
20230615,142500,1252727390,6880,6880,6880,6880,0
20230615,142400,1252727390,6880,6880,6880,6880,0
20230615,142300,1252727390,6880,6880,6890,6880,497
20230615,142200,1249307910,6890,6890,6890,6890,366
20230615,142100,1246786170,6900,6900,6900,6900,0
20230615,142000,1246786170,6900,6900,6900,6900,1
20230615,141900,1246779270,6900,6900,6900,6900,0
20230615,141800,1246779270,6900,6890,6900,6890,75
20230615,141700,1246262510,6890,6890,6890,6890,0
20230615,141600,1246262510,6890,6890,6890,6890,126
20230615,141500,1245394370,6890,6890,6890,6890,23
20230615,141400,1245235900,6880,6880,6880,6880,0
20230615,141300,1245235900,6880,6890,6890,6880,1166
20230615,141200,1237202540,6900,6900,6900,6900,0
20230615,141100,1237202540,6900,6900,6900,6900,1691
20230615,141000,1225534640,6910,6910,6910,6910,2
20230615,140900,1225520820,6900,6900,6900,6900,0
20230615,140800,1225520820,6900,6900,6900,6900,102
20230615,140700,1224817020,6910,6910,6910,6910,0
20230615,140600,1224817020,6910,6910,6910,6910,0
20230615,140500,1224817020,6910,6910,6910,6910,0
20230615,140400,1224817020,6910,6910,6910,6910,1
20230615,140300,1224810110,6890,6890,6890,6890,0
20230615,140200,1224810110,6890,6890,6890,6890,140
20230615,140100,1223845510,6910,6890,6910,6890,21
20230615,140000,1223700420,6900,6900,6900,6900,334
20230615,135900,1221395820,6900,6900,6900,6900,30
20230615,135800,1221188820,6890,6900,6900,6890,278
20230615,135700,1219271050,6900,6900,6900,6900,20
20230615,135600,1219133050,6900,6900,6900,6900,294
20230615,135500,1217104450,6900,6910,6910,6900,823
20230615,135400,1211425540,6910,6910,6910,6910,25
20230615,135300,1211252790,6900,6900,6910,6900,1620
20230615,135200,1200074590,6900,6890,6910,6890,2083
20230615,135100,1185703810,6880,6900,6900,6880,550
20230615,135000,1181909840,6910,6910,6920,6910,2140
20230615,134900,1167121040,6900,6890,6900,6890,2562
20230615,134800,1149447870,6890,6890,6890,6880,72
20230615,134700,1148951890,6900,6900,6900,6900,1
20230615,134600,1148944990,6900,6900,6900,6900,15
20230615,134500,1148841490,6910,6910,6910,6910,5
20230615,134400,1148806940,6900,6900,6910,6900,698
20230615,134300,1143989160,6910,6910,6910,6910,33
20230615,134200,1143761130,6910,6910,6910,6910,10
20230615,134100,1143692030,6910,6910,6920,6910,970
20230615,134000,1136989280,6910,6910,6910,6910,51
20230615,133900,1136636870,6920,6920,6920,6920,0
20230615,133800,1136636870,6920,6920,6920,6920,0
20230615,133700,1136636870,6920,6920,6920,6920,45
20230615,133600,1136325470,6920,6910,6920,6910,1066
20230615,133500,1128956350,6910,6880,6910,6880,1659
20230615,133400,1117502140,6900,6900,6900,6900,1491
20230615,133300,1107214240,6900,6900,6910,6900,1570
20230615,133200,1096380640,6900,6900,6900,6900,0
20230615,133100,1096380640,6900,6900,6900,6900,23
20230615,133000,1096221940,6900,6890,6900,6890,571
20230615,132900,1092282270,6880,6880,6880,6880,30
20230615,132800,1092075870,6880,6880,6880,6880,775
20230615,132700,1086743870,6880,6880,6880,6880,1
20230615,132600,1086736990,6870,6870,6870,6870,89
20230615,132500,1086125560,6870,6880,6880,6870,130
20230615,132400,1085232410,6880,6890,6890,6880,1672
20230615,132300,1073729030,6890,6890,6890,6890,0
20230615,132200,1073729030,6890,6890,6890,6890,10
20230615,132100,1073660130,6880,6880,6880,6880,0
20230615,132000,1073660130,6880,6880,6880,6880,7
20230615,131900,1073611970,6910,6910,6910,6910,10
20230615,131800,1073542870,6900,6900,6900,6900,1028
20230615,131700,1066449670,6900,6900,6900,6900,11
20230615,131600,1066373770,6900,6890,6900,6890,10
20230615,131500,1066304780,6880,6880,6880,6880,0
20230615,131400,1066304780,6880,6870,6880,6870,629
20230615,131300,1061982580,6870,6870,6870,6870,1
20230615,131200,1061975710,6860,6880,6880,6860,32
20230615,131100,1061756170,6880,6880,6880,6880,0
20230615,131000,1061756170,6880,6860,6880,6860,279
20230615,130900,1059841770,6880,6880,6880,6880,0
20230615,130800,1059841770,6880,6880,6880,6880,9
20230615,130700,1059779850,6880,6880,6880,6880,9
20230615,130600,1059717930,6870,6870,6870,6870,37
20230615,130500,1059463740,6860,6860,6860,6860,529
20230615,130400,1055834800,6860,6860,6860,6860,56
20230615,130300,1055450640,6860,6860,6860,6860,0
20230615,130200,1055450640,6860,6860,6860,6860,1150
20230615,130100,1047561640,6860,6860,6860,6860,1900
20230615,130000,1034527640,6880,6880,6880,6880,451
20230615,125900,1031424760,6880,6880,6880,6880,0
20230615,125800,1031424760,6880,6880,6880,6880,0
20230615,125700,1031424760,6880,6880,6880,6880,5
20230615,125600,1031390360,6880,6880,6880,6880,14
20230615,125500,1031294040,6900,6900,6900,6900,0
20230615,125400,1031294040,6900,6900,6900,6900,1
20230615,125300,1031287140,6900,6900,6900,6900,0
20230615,125200,1031287140,6900,6900,6900,6900,1
20230615,125100,1031280240,6900,6900,6900,6900,1
20230615,125000,1031273340,6850,6890,6890,6850,2824
20230615,124900,1011907710,6890,6890,6890,6890,0
20230615,124800,1011907710,6890,6890,6890,6890,0
20230615,124700,1011907710,6890,6890,6890,6890,0
20230615,124600,1011907710,6890,6890,6890,6890,2
20230615,124500,1011893930,6900,6900,6900,6900,550
20230615,124400,1008098930,6890,6890,6890,6890,145
20230615,124300,1007099880,6900,6900,6900,6900,1
20230615,124200,1007092980,6900,6910,6920,6900,31
20230615,124100,1006878710,6890,6890,6890,6890,1
20230615,124000,1006871820,6920,6920,6920,6920,1
20230615,123900,1006864900,6920,6920,6920,6920,6
20230615,123800,1006823380,6920,6920,6920,6920,1045
20230615,123700,999591980,6890,6890,6890,6890,0
20230615,123600,999591980,6890,6890,6890,6890,0
20230615,123500,999591980,6890,6900,6900,6890,4
20230615,123400,999564390,6920,6920,6920,6920,1
20230615,123300,999557470,6920,6910,6920,6910,2342
20230615,123200,983367600,6910,6910,6910,6910,750
20230615,123100,978185100,6900,6900,6900,6900,492
20230615,123000,974790300,6900,6900,6900,6900,0
20230615,122900,974790300,6900,6890,6900,6890,3
20230615,122800,974769620,6890,6900,6900,6890,200
20230615,122700,973390700,6910,6910,6910,6910,0
20230615,122600,973390700,6910,6910,6910,6910,0
20230615,122500,973390700,6910,6900,6910,6900,860
20230615,122400,967449420,6900,6900,6900,6900,50
20230615,122300,967104420,6900,6900,6900,6900,1
20230615,122200,967097520,6890,6890,6890,6890,173
20230615,122100,965905550,6890,6890,6890,6890,1
20230615,122000,965898660,6860,6890,6890,6860,45
20230615,121900,965588640,6890,6890,6890,6890,0
20230615,121800,965588640,6890,6880,6890,6860,298
20230615,121700,963542820,6890,6890,6890,6890,0
20230615,121600,963542820,6890,6900,6900,6880,1506
20230615,121500,953171260,6900,6900,6900,6900,0
20230615,121400,953171260,6900,6900,6900,6900,0
20230615,121300,953171260,6900,6900,6900,6900,749
20230615,121200,948003160,6900,6900,6900,6900,0
20230615,121100,948003160,6900,6890,6900,6890,410
20230615,121000,945177410,6890,6890,6890,6890,0
20230615,120900,945177410,6890,6890,6890,6890,0
20230615,120800,945177410,6890,6890,6890,6890,0
20230615,120700,945177410,6890,6870,6890,6870,3040
20230615,120600,924237800,6860,6870,6870,6860,520
20230615,120500,920670400,6860,6860,6860,6860,0
20230615,120400,920670400,6860,6860,6860,6860,0
20230615,120300,920670400,6860,6860,6860,6860,0
20230615,120200,920670400,6860,6860,6860,6860,130
20230615,120100,919778600,6860,6860,6860,6860,157
20230615,120000,918701580,6850,6860,6860,6850,170
20230615,115900,917535580,6850,6850,6850,6850,1900
20230615,115800,904520580,6850,6850,6850,6850,1000
20230615,115700,897670580,6860,6860,6860,6860,0
20230615,115600,897670580,6860,6860,6860,6860,28
20230615,115500,897478500,6860,6860,6860,6860,0
20230615,115400,897478500,6860,6860,6860,6840,460
20230615,115300,894328420,6860,6860,6860,6860,20
20230615,115200,894191220,6850,6850,6850,6850,0
20230615,115100,894191220,6850,6850,6850,6850,0
20230615,115000,894191220,6850,6870,6870,6850,64
20230615,114900,893751760,6850,6850,6850,6850,100
20230615,114800,893066760,6840,6840,6840,6840,45
20230615,114700,892758960,6840,6840,6840,6840,154
20230615,114600,891705600,6870,6870,6870,6870,1
20230615,114500,891698730,6840,6870,6870,6840,178
20230615,114400,890478060,6870,6870,6870,6870,0
20230615,114300,890478060,6870,6870,6870,6870,0
20230615,114200,890478060,6870,6870,6870,6870,2
20230615,114100,890464320,6840,6840,6840,6840,1
20230615,114000,890457480,6870,6860,6870,6850,1219
20230615,113900,882103630,6860,6860,6860,6860,18
20230615,113800,881980150,6870,6870,6870,6870,80
20230615,113700,881430550,6880,6880,6880,6880,0
20230615,113600,881430550,6880,6880,6880,6880,0
20230615,113500,881430550,6880,6890,6890,6880,16
20230615,113400,881320450,6890,6870,6890,6870,1085
20230615,113300,873856340,6870,6870,6870,6870,0
20230615,113200,873856340,6870,6870,6870,6870,100
20230615,113100,873169340,6870,6870,6870,6870,50
20230615,113000,872825840,6870,6880,6880,6870,76
20230615,112900,872303460,6880,6880,6880,6880,50
20230615,112800,871959460,6880,6870,6880,6860,654
20230615,112700,867467250,6870,6870,6870,6870,195
20230615,112600,866127600,6870,6850,6870,6850,167
20230615,112500,864980510,6870,6870,6870,6870,0
20230615,112400,864980510,6870,6860,6870,6830,1210
20230615,112300,856700850,6860,6860,6860,6860,41
20230615,112200,856419590,6860,6860,6860,6860,0
20230615,112100,856419590,6860,6860,6860,6860,10
20230615,112000,856350990,6860,6860,6860,6860,21
20230615,111900,856206930,6840,6860,6860,6840,228
20230615,111800,854642890,6840,6840,6840,6840,0
20230615,111700,854642890,6840,6830,6840,6830,94
20230615,111600,854000610,6830,6830,6830,6830,252
20230615,111500,852279450,6860,6840,6860,6830,599
20230615,111400,848188080,6830,6850,6850,6830,9403
20230615,111300,783830890,6860,6860,6860,6860,1894
20230615,111200,770838050,6860,6890,6890,6860,1610
20230615,111100,759788530,6890,6890,6890,6890,2
20230615,111000,759774750,6860,6860,6860,6860,42
20230615,110900,759486630,6900,6900,6900,6900,260
20230615,110800,757692630,6900,6860,6900,6860,51
20230615,110700,757341940,6870,6860,6870,6860,729
20230615,110600,752336710,6860,6870,6870,6860,2035
20230615,110500,738376410,6870,6860,6870,6860,670
20230615,110400,733777510,6860,6870,6870,6860,41
20230615,110300,733496220,6860,6860,6860,6860,0
20230615,110200,733496220,6860,6860,6860,6860,1380
20230615,110100,724029420,6860,6860,6860,6860,1244
20230615,110000,715495580,6870,6870,6870,6870,265
20230615,105900,713675030,6870,6870,6870,6870,335
20230615,105800,711373580,6870,6870,6870,6870,125
20230615,105700,710514830,6880,6880,6880,6880,0
20230615,105600,710514830,6880,6880,6880,6870,24
20230615,105500,710349890,6890,6890,6890,6890,0
20230615,105400,710349890,6890,6880,6890,6880,951
20230615,105300,703806990,6880,6880,6880,6880,1018
20230615,105200,696803150,6880,6880,6880,6880,0
20230615,105100,696803150,6880,6890,6890,6880,203
20230615,105000,695405510,6890,6890,6890,6890,300
20230615,104900,693338510,6890,6910,6910,6890,2229
20230615,104800,677959210,6910,6910,6910,6910,327
20230615,104700,675699640,6910,6910,6910,6910,10
20230615,104600,675630540,6910,6910,6910,6910,781
20230615,104500,670233830,6920,6920,6920,6920,0
20230615,104400,670233830,6920,6920,6920,6920,3
20230615,104300,670213070,6920,6930,6930,6920,16
20230615,104200,670102200,6920,6920,6920,6920,218
20230615,104100,668593640,6920,6910,6920,6910,102
20230615,104000,667887810,6920,6920,6920,6920,1394
20230615,103900,658241330,6920,6910,6920,6910,570
20230615,103800,654298690,6920,6920,6920,6920,7
20230615,103700,654250250,6910,6910,6910,6910,10
20230615,103600,654181150,6910,6910,6910,6910,58
20230615,103500,653780370,6910,6910,6910,6910,0
20230615,103400,653780370,6910,6910,6910,6910,138
20230615,103300,652826790,6920,6920,6920,6920,15
20230615,103200,652722990,6910,6910,6910,6910,0
20230615,103100,652722990,6910,6910,6910,6910,337
20230615,103000,650394320,6910,6910,6910,6910,1564
20230615,102900,639587080,6910,6920,6920,6910,1423
20230615,102800,629751660,6920,6920,6920,6920,70
20230615,102700,629267260,6940,6930,6940,6930,2669
20230615,102600,610749400,6940,6940,6940,6940,0
20230615,102500,610749400,6940,6940,6950,6940,958
20230615,102400,604098820,6940,6940,6950,6940,2908
20230615,102300,583916750,6930,6930,6940,6930,2668
20230615,102200,565424460,6920,6920,6920,6920,133
20230615,102100,564504100,6930,6930,6930,6930,0
20230615,102000,564504100,6930,6930,6930,6930,0
20230615,101900,564504100,6930,6920,6930,6890,2372
20230615,101800,548136240,6930,6920,6930,6900,948
20230615,101700,541579120,6920,6920,6920,6920,1008
20230615,101600,534603760,6920,6920,6920,6900,3102
20230615,101500,513140880,6920,6920,6920,6920,10
20230615,101400,513071680,6900,6900,6900,6900,66
20230615,101300,512616280,6920,6920,6920,6920,0
20230615,101200,512616280,6920,6910,6920,6900,132
20230615,101100,511704320,6910,6910,6910,6910,0
20230615,101000,511704320,6910,6910,6910,6910,2312
20230615,100900,495728400,6910,6910,6910,6910,1
20230615,100800,495721490,6910,6910,6910,6910,1739
20230615,100700,483705000,6900,6890,6900,6890,1389
20230615,100600,474120910,6890,6880,6890,6880,1939
20230615,100500,460765820,6870,6870,6870,6870,0
20230615,100400,460765820,6870,6860,6870,6860,2
20230615,100300,460752090,6870,6870,6870,6870,551
20230615,100200,456966720,6870,6870,6870,6870,334
20230615,100100,454672140,6870,6880,6880,6870,734
20230615,100000,449622290,6890,6890,6890,6890,3
20230615,095900,449601620,6880,6880,6880,6880,246
20230615,095800,447909140,6880,6880,6880,6880,0
20230615,095700,447909140,6880,6880,6880,6880,24
20230615,095600,447744020,6880,6880,6880,6880,78
20230615,095500,447207380,6880,6880,6880,6880,168
20230615,095400,446051540,6880,6880,6880,6880,322
20230615,095300,443836180,6890,6870,6890,6870,150
20230615,095200,442804680,6870,6870,6870,6870,145
20230615,095100,441808530,6870,6870,6870,6870,563
20230615,095000,437940720,6870,6870,6870,6870,154
20230615,094900,436882740,6890,6870,6900,6870,119
20230615,094800,436062190,6900,6890,6900,6890,1501
20230615,094700,425705300,6860,6900,6900,6860,3785
20230615,094600,399653010,6890,6900,6900,6890,217
20230615,094500,398156880,6890,6890,6890,6890,0
20230615,094400,398156880,6890,6870,6890,6870,68
20230615,094300,397689150,6870,6870,6870,6870,200
20230615,094200,396315150,6870,6890,6890,6870,635
20230615,094100,391949040,6890,6890,6890,6890,55
20230615,094000,391570090,6890,6890,6890,6890,193
20230615,093900,390240320,6890,6890,6900,6890,441
20230615,093800,387200660,6890,6890,6900,6890,2932
20230615,093700,366973520,6900,6900,6910,6900,1932
20230615,093600,353642520,6910,6900,6910,6900,304
20230615,093500,351544870,6900,6900,6900,6900,2757
20230615,093400,332521570,6900,6880,6900,6880,3200
20230615,093300,310456890,6860,6880,6880,6860,398
20230615,093200,307724010,6880,6860,6880,6860,1969
20230615,093100,294214560,6850,6850,6860,6850,1063
20230615,093000,286933000,6850,6850,6850,6850,1
20230615,092900,286926150,6840,6840,6840,6840,1373
20230615,092800,277534830,6840,6840,6840,6840,50
20230615,092700,277192830,6840,6840,6850,6840,28
20230615,092600,277001220,6840,6840,6840,6840,1358
20230615,092500,267712500,6840,6840,6840,6840,120
20230615,092400,266891700,6860,6820,6860,6820,1386
20230615,092300,257405390,6820,6850,6850,6820,7392
20230615,092200,206930320,6850,6860,6860,6850,350
20230615,092100,204529820,6850,6860,6860,6850,1465
20230615,092000,194494370,6880,6880,6880,6880,30
20230615,091900,194287970,6880,6880,6880,6850,232
20230615,091800,192692350,6850,6870,6870,6850,1201
20230615,091700,184463440,6880,6880,6880,6870,1076
20230615,091600,177060990,6850,6860,6860,6850,338
20230615,091500,174742460,6860,6880,6880,6860,352
20230615,091400,172324590,6870,6870,6870,6870,1200
20230615,091300,164080590,6910,6910,6910,6910,0
20230615,091200,164080590,6910,6890,6910,6890,1080
20230615,091100,156618230,6910,6910,6920,6860,4798
20230615,091000,123535850,6910,6900,6910,6870,966
20230615,090900,116882480,6900,6880,6900,6860,1071
20230615,090800,109504560,6850,6840,6880,6840,6553
20230615,090700,64615910,6840,6830,6840,6830,1539
20230615,090600,54103220,6830,6830,6830,6830,651
20230615,090500,49656890,6840,6840,6840,6840,344
20230615,090400,47303930,6820,6820,6840,6810,1304
20230615,090300,38418380,6820,6830,6830,6820,1234
20230615,090200,29999700,6830,6830,6830,6830,88
20230615,090100,29398660,6830,6830,6830,6830,70
20230615,090000,28920560,6830,6810,6830,6810,4246