KissMeData/045100/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190900,3277455720,16020,16020,16020,16020,6390
20230615,190800,3277455720,16020,16020,16020,16020,0
20230615,190700,3277455720,16020,16020,16020,16020,0
20230615,190600,3277455720,16020,16020,16020,16020,0
20230615,190500,3277455720,16020,16020,16020,16020,0
20230615,190400,3277455720,16020,16020,16020,16020,0
20230615,190300,3277455720,16020,16020,16020,16020,0
20230615,190200,3277455720,16020,16020,16020,16020,0
20230615,190100,3277455720,16020,16020,16020,16020,0
20230615,190000,3277455720,16020,16020,16020,16020,0
20230615,185900,3277455720,16020,16020,16020,16020,0
20230615,185800,3277455720,16020,16020,16020,16020,0
20230615,185700,3277455720,16020,16020,16020,16020,0
20230615,185600,3277455720,16020,16020,16020,16020,0
20230615,185500,3277455720,16020,16020,16020,16020,0
20230615,185400,3277455720,16020,16020,16020,16020,0
20230615,185300,3277455720,16020,16020,16020,16020,0
20230615,185200,3277455720,16020,16020,16020,16020,0
20230615,185100,3277455720,16020,16020,16020,16020,0
20230615,185000,3277455720,16020,16020,16020,16020,0
20230615,184900,3277455720,16020,16020,16020,16020,0
20230615,184800,3277455720,16020,16020,16020,16020,0
20230615,184700,3277455720,16020,16020,16020,16020,0
20230615,184600,3277455720,16020,16020,16020,16020,0
20230615,184500,3277455720,16020,16020,16020,16020,0
20230615,184400,3277455720,16020,16020,16020,16020,0
20230615,184300,3277455720,16020,16020,16020,16020,0
20230615,184200,3277455720,16020,16020,16020,16020,0
20230615,184100,3277455720,16020,16020,16020,16020,0
20230615,184000,3277455720,16020,16020,16020,16020,0
20230615,183900,3277455720,16020,16020,16020,16020,6390
20230615,183800,3277455720,16020,16020,16020,16020,0
20230615,183700,3277455720,16020,16020,16020,16020,0
20230615,183600,3277455720,16020,16020,16020,16020,0
20230615,183500,3277455720,16020,16020,16020,16020,0
20230615,183400,3277455720,16020,16020,16020,16020,0
20230615,183300,3277455720,16020,16020,16020,16020,0
20230615,183200,3277455720,16020,16020,16020,16020,0
20230615,183100,3277455720,16020,16020,16020,16020,0
20230615,183000,3277455720,16020,16020,16020,16020,0
20230615,182900,3277455720,16020,16020,16020,16020,0
20230615,182800,3277455720,16020,16020,16020,16020,0
20230615,182700,3277455720,16020,16020,16020,16020,0
20230615,182600,3277455720,16020,16020,16020,16020,0
20230615,182500,3277455720,16020,16020,16020,16020,0
20230615,182400,3277455720,16020,16020,16020,16020,0
20230615,182300,3277455720,16020,16020,16020,16020,0
20230615,182200,3277455720,16020,16020,16020,16020,0
20230615,182100,3277455720,16020,16020,16020,16020,0
20230615,182000,3277455720,16020,16020,16020,16020,0
20230615,181900,3277455720,16020,16020,16020,16020,0
20230615,181800,3277455720,16020,16020,16020,16020,0
20230615,181700,3277455720,16020,16020,16020,16020,0
20230615,181600,3277455720,16020,16020,16020,16020,0
20230615,181500,3277455720,16020,16020,16020,16020,0
20230615,181400,3277455720,16020,16020,16020,16020,0
20230615,181300,3277455720,16020,16020,16020,16020,0
20230615,181200,3277455720,16020,16020,16020,16020,0
20230615,181100,3277455720,16020,16020,16020,16020,0
20230615,181000,3277455720,16020,16020,16020,16020,0
20230615,180900,3277455720,16020,16020,16020,16020,6390
20230615,180800,3277455720,16020,16020,16020,16020,0
20230615,180700,3277455720,16020,16020,16020,16020,0
20230615,180600,3277455720,16020,16020,16020,16020,0
20230615,180500,3277455720,16020,16020,16020,16020,0
20230615,180400,3277455720,16020,16020,16020,16020,0
20230615,180300,3277455720,16020,16020,16020,16020,0
20230615,180200,3277455720,16020,16020,16020,16020,0
20230615,180100,3277455720,16020,16020,16020,16020,0
20230615,180000,3277455720,16020,16020,16020,16020,0
20230615,175900,3277455720,16020,16020,16020,16020,0
20230615,175800,3277455720,16020,16020,16020,16020,0
20230615,175700,3277455720,16020,16020,16020,16020,0
20230615,175600,3277455720,16020,16020,16020,16020,0
20230615,175500,3277455720,16020,16020,16020,16020,0
20230615,175400,3277455720,16020,16020,16020,16020,0
20230615,175300,3277455720,16020,16020,16020,16020,0
20230615,175200,3277455720,16020,16020,16020,16020,0
20230615,175100,3277455720,16020,16020,16020,16020,0
20230615,175000,3277455720,16020,16020,16020,16020,0
20230615,174900,3277455720,16020,16020,16020,16020,0
20230615,174800,3277455720,16020,16020,16020,16020,0
20230615,174700,3277455720,16020,16020,16020,16020,0
20230615,174600,3277455720,16020,16020,16020,16020,0
20230615,174500,3277455720,16020,16020,16020,16020,0
20230615,174400,3277455720,16020,16020,16020,16020,0
20230615,174300,3277455720,16020,16020,16020,16020,0
20230615,174200,3277455720,16020,16020,16020,16020,0
20230615,174100,3277455720,16020,16020,16020,16020,0
20230615,174000,3277455720,16020,16020,16020,16020,0
20230615,173900,3277455720,16020,16020,16020,16020,6390
20230615,173800,3277455720,16020,16020,16020,16020,0
20230615,173700,3277455720,16020,16020,16020,16020,0
20230615,173600,3277455720,16020,16020,16020,16020,0
20230615,173500,3277455720,16020,16020,16020,16020,0
20230615,173400,3277455720,16020,16020,16020,16020,0
20230615,173300,3277455720,16020,16020,16020,16020,0
20230615,173200,3277455720,16020,16020,16020,16020,0
20230615,173100,3277455720,16020,16020,16020,16020,0
20230615,173000,3277455720,16020,16020,16020,16020,0
20230615,172900,3277455720,16020,16020,16020,16020,0
20230615,172800,3277455720,16020,16020,16020,16020,0
20230615,172700,3277455720,16020,16020,16020,16020,0
20230615,172600,3277455720,16020,16020,16020,16020,0
20230615,172500,3277455720,16020,16020,16020,16020,0
20230615,172400,3277455720,16020,16020,16020,16020,0
20230615,172300,3277455720,16020,16020,16020,16020,0
20230615,172200,3277455720,16020,16020,16020,16020,0
20230615,172100,3277455720,16020,16020,16020,16020,0
20230615,172000,3277455720,16020,16020,16020,16020,0
20230615,171900,3277455720,16020,16020,16020,16020,0
20230615,171800,3277455720,16020,16020,16020,16020,0
20230615,171700,3277455720,16020,16020,16020,16020,0
20230615,171600,3277455720,16020,16020,16020,16020,0
20230615,171500,3277455720,16020,16020,16020,16020,0
20230615,171400,3277455720,16020,16020,16020,16020,0
20230615,171300,3277455720,16020,16020,16020,16020,0
20230615,171200,3277455720,16020,16020,16020,16020,0
20230615,171100,3277455720,16020,16020,16020,16020,0
20230615,171000,3277455720,16020,16020,16020,16020,0
20230615,170900,3277455720,16020,16020,16020,16020,6390
20230615,170800,3277455720,16020,16020,16020,16020,0
20230615,170700,3277455720,16020,16020,16020,16020,0
20230615,170600,3277455720,16020,16020,16020,16020,0
20230615,170500,3277455720,16020,16020,16020,16020,0
20230615,170400,3277455720,16020,16020,16020,16020,0
20230615,170300,3277455720,16020,16020,16020,16020,0
20230615,170200,3277455720,16020,16020,16020,16020,0
20230615,170100,3277455720,16020,16020,16020,16020,0
20230615,170000,3277455720,16020,16020,16020,16020,0
20230615,165900,3277455720,16020,16020,16020,16020,0
20230615,165800,3277455720,16020,16020,16020,16020,0
20230615,165700,3277455720,16020,16020,16020,16020,0
20230615,165600,3277455720,16020,16020,16020,16020,0
20230615,165500,3277455720,16020,16020,16020,16020,0
20230615,165400,3277455720,16020,16020,16020,16020,0
20230615,165300,3277455720,16020,16020,16020,16020,0
20230615,165200,3277455720,16020,16020,16020,16020,0
20230615,165100,3277455720,16020,16020,16020,16020,0
20230615,165000,3277455720,16020,16020,16020,16020,0
20230615,164900,3277455720,16020,16020,16020,16020,0
20230615,164800,3277455720,16020,16020,16020,16020,0
20230615,164700,3277455720,16020,16020,16020,16020,0
20230615,164600,3277455720,16020,16020,16020,16020,0
20230615,164500,3277455720,16020,16020,16020,16020,0
20230615,164400,3277455720,16020,16020,16020,16020,0
20230615,164300,3277455720,16020,16020,16020,16020,0
20230615,164200,3277455720,16020,16020,16020,16020,0
20230615,164100,3277455720,16020,16020,16020,16020,0
20230615,164000,3277455720,16020,16020,16020,16020,0
20230615,163900,3277455720,16020,16020,16020,16020,6390
20230615,163800,3277455720,16020,16020,16020,16020,0
20230615,163700,3277455720,16020,16020,16020,16020,0
20230615,163600,3277455720,16020,16020,16020,16020,0
20230615,163500,3277455720,16020,16020,16020,16020,0
20230615,163400,3277455720,16020,16020,16020,16020,0
20230615,163300,3277455720,16020,16020,16020,16020,0
20230615,163200,3277455720,16020,16020,16020,16020,0
20230615,163100,3277455720,16020,16020,16020,16020,0
20230615,163000,3277455720,16020,16020,16020,16020,0
20230615,162900,3277455720,16020,16020,16020,16020,0
20230615,162800,3277455720,16020,16020,16020,16020,0
20230615,162700,3277455720,16020,16020,16020,16020,0
20230615,162600,3277455720,16020,16020,16020,16020,0
20230615,162500,3277455720,16020,16020,16020,16020,0
20230615,162400,3277455720,16020,16020,16020,16020,0
20230615,162300,3277455720,16020,16020,16020,16020,0
20230615,162200,3277455720,16020,16020,16020,16020,0
20230615,162100,3277455720,16020,16020,16020,16020,0
20230615,162000,3277455720,16020,16020,16020,16020,0
20230615,161900,3277455720,16020,16020,16020,16020,0
20230615,161800,3277455720,16020,16020,16020,16020,0
20230615,161700,3277455720,16020,16020,16020,16020,0
20230615,161600,3277455720,16020,16020,16020,16020,0
20230615,161500,3277455720,16020,16020,16020,16020,0
20230615,161400,3277455720,16020,16020,16020,16020,0
20230615,161300,3277455720,16020,16020,16020,16020,0
20230615,161200,3277455720,16020,16020,16020,16020,0
20230615,161100,3277455720,16020,16020,16020,16020,0
20230615,161000,3277455720,16020,16020,16020,16020,0
20230615,160900,3277455720,16020,16020,16020,16020,6390
20230615,160800,3277455720,16020,16020,16020,16020,0
20230615,160700,3277455720,16020,16020,16020,16020,0
20230615,160600,3277455720,16020,16020,16020,16020,0
20230615,160500,3277455720,16020,16020,16020,16020,0
20230615,160400,3277455720,16020,16020,16020,16020,0
20230615,160300,3277455720,16020,16020,16020,16020,0
20230615,160200,3277455720,16020,16020,16020,16020,0
20230615,160100,3277455720,16020,16020,16020,16020,0
20230615,160000,3277455720,16020,16020,16020,16020,0
20230615,155900,3277455720,16020,16020,16020,16020,0
20230615,155800,3277455720,16020,16020,16020,16020,0
20230615,155700,3277455720,16020,16020,16020,16020,0
20230615,155600,3277455720,16020,16020,16020,16020,0
20230615,155500,3277455720,16020,16020,16020,16020,0
20230615,155400,3277455720,16020,16020,16020,16020,0
20230615,155300,3277455720,16020,16020,16020,16020,0
20230615,155200,3277455720,16020,16020,16020,16020,0
20230615,155100,3277455720,16020,16020,16020,16020,0
20230615,155000,3277455720,16020,16020,16020,16020,0
20230615,154900,3277455720,16020,16020,16020,16020,0
20230615,154800,3277455720,16020,16020,16020,16020,0
20230615,154700,3277455720,16020,16020,16020,16020,0
20230615,154600,3277455720,16020,16020,16020,16020,0
20230615,154500,3277455720,16020,16020,16020,16020,0
20230615,154400,3277455720,16020,16020,16020,16020,0
20230615,154300,3277455720,16020,16020,16020,16020,0
20230615,154200,3277455720,16020,16020,16020,16020,0
20230615,154100,3277455720,16020,16020,16020,16020,0
20230615,154000,3277455720,16020,16020,16020,16020,0
20230615,153900,3277455720,16020,16020,16020,16020,6390
20230615,153800,3277455720,16020,16020,16020,16020,0
20230615,153700,3277455720,16020,16020,16020,16020,0
20230615,153600,3277455720,16020,16020,16020,16020,0
20230615,153500,3277455720,16020,16020,16020,16020,0
20230615,153400,3277455720,16020,16020,16020,16020,0
20230615,153300,3277455720,16020,16020,16020,16020,0
20230615,153200,3277455720,16020,16020,16020,16020,0
20230615,153100,3277455720,16020,16020,16020,16020,0
20230615,153000,3277455720,16020,16020,16020,16020,6390
20230615,152900,3175087920,16000,16000,16000,16000,0
20230615,152800,3175087920,16000,16000,16000,16000,0
20230615,152700,3175087920,16000,16000,16000,16000,0
20230615,152600,3175087920,16000,16000,16000,16000,0
20230615,152500,3175087920,16000,16000,16000,16000,0
20230615,152400,3175087920,16000,16000,16000,16000,0
20230615,152300,3175087920,16000,16000,16000,16000,0
20230615,152200,3175087920,16000,16000,16000,16000,0
20230615,152100,3175087920,16000,16000,16000,16000,0
20230615,152000,3175087920,16000,16000,16000,16000,0
20230615,151900,3175087920,16000,15980,16000,15980,904
20230615,151800,3160629910,15950,15940,15990,15940,122
20230615,151700,3158683400,15940,15930,16000,15930,1159
20230615,151600,3140166490,15940,15940,15950,15940,79
20230615,151500,3138906900,15950,15950,15950,15930,252
20230615,151400,3134891760,15950,15930,15950,15930,100
20230615,151300,3133298100,15930,15940,15960,15930,1103
20230615,151200,3115704510,15950,15930,15950,15930,131
20230615,151100,3113616290,15930,15920,15940,15920,113
20230615,151000,3111816850,15940,15910,15940,15910,17
20230615,150900,3111545980,15920,15910,15940,15900,168
20230615,150800,3108872480,15920,15890,15920,15890,99
20230615,150700,3107297880,15890,15880,15920,15880,223
20230615,150600,3103750720,15880,15920,15930,15880,834
20230615,150500,3090494560,15920,15910,15940,15910,149
20230615,150400,3088121930,15900,15900,15900,15900,313
20230615,150300,3083145230,15910,15910,15910,15900,407
20230615,150200,3076671810,15910,15920,15920,15910,3
20230615,150100,3076624060,15910,15910,15920,15910,519
20230615,150000,3068365360,15910,15910,15920,15910,97
20230615,145900,3066822080,15910,15920,15920,15910,171
20230615,145800,3064100190,15920,15910,15930,15910,148
20230615,145700,3061744740,15910,15910,15910,15910,81
20230615,145600,3060456030,15940,15950,15950,15900,135
20230615,145500,3058307440,15900,15900,15900,15900,270
20230615,145400,3054014440,15950,15920,15950,15900,1991
20230615,145300,3022352120,15910,15930,15950,15910,1445
20230615,145200,2999343390,15930,15930,15930,15930,177
20230615,145100,2996523780,15970,15970,15970,15930,62
20230615,145000,2995536040,15970,15980,15980,15970,4
20230615,144900,2995472150,15940,15940,15940,15930,71
20230615,144800,2994341000,15940,15940,15940,15930,296
20230615,144700,2989623760,15940,15950,15950,15940,265
20230615,144600,2985399350,15950,15960,15990,15950,130
20230615,144500,2983324660,15950,15960,15960,15950,541
20230615,144400,2974691060,15960,15960,15960,15950,260
20230615,144300,2970541940,15960,15950,15960,15950,133
20230615,144200,2968420270,15950,15950,15950,15950,603
20230615,144100,2958802420,15960,15980,15980,15960,1047
20230615,144000,2942088000,15990,15990,15990,15970,272
20230615,143900,2937740020,15980,15980,15990,15970,251
20230615,143800,2933729600,15990,15970,15990,15970,31
20230615,143700,2933234090,15970,15990,15990,15970,158
20230615,143600,2930709170,15990,15970,15990,15970,65
20230615,143500,2929671040,15970,15940,15970,15940,406
20230615,143400,2923189620,15950,15960,15960,15940,87
20230615,143300,2921802170,15940,15940,15960,15940,288
20230615,143200,2917210930,15940,15970,15970,15940,99
20230615,143100,2915630680,15970,15960,15970,15960,113
20230615,143000,2913826710,15970,15970,15970,15970,5
20230615,142900,2913746860,15970,15960,15970,15960,99
20230615,142800,2912166420,15960,15960,15960,15960,63
20230615,142700,2911160940,15960,15950,15990,15950,120
20230615,142600,2909246350,15950,15940,15950,15940,161
20230615,142500,2906678890,15940,15950,15950,15930,66
20230615,142400,2905627410,15920,15970,15980,15920,600
20230615,142300,2896058350,15980,15970,15980,15970,519
20230615,142200,2887769910,15970,15980,15980,15960,119
20230615,142100,2885870250,15970,15970,15970,15970,160
20230615,142000,2883315050,15970,15990,15990,15960,166
20230615,141900,2880664000,15990,15960,15990,15960,110
20230615,141800,2878908240,15950,15950,15950,15950,53
20230615,141700,2878062890,15920,15920,15920,15920,60
20230615,141600,2877107690,15960,15930,15960,15920,483
20230615,141500,2869413730,15930,15930,15930,15930,175
20230615,141400,2866625980,15940,15940,15940,15940,100
20230615,141300,2865031980,15930,15930,15970,15930,110
20230615,141200,2863279640,15930,15950,15950,15930,260
20230615,141100,2859136450,15950,15980,15980,15940,1198
20230615,141000,2840017270,15980,15990,15990,15980,67
20230615,140900,2838946360,15990,15990,15990,15980,226
20230615,140800,2835333870,15980,16000,16000,15980,480
20230615,140700,2827660310,15990,15990,15990,15990,59
20230615,140600,2826716900,16010,16000,16010,16000,26
20230615,140500,2826300690,16010,15980,16010,15980,302
20230615,140400,2821472650,15980,16000,16000,15980,73
20230615,140300,2820304760,16000,15990,16010,15990,274
20230615,140200,2815922530,16000,16000,16000,16000,1120
20230615,140100,2798002530,16010,16010,16020,16010,270
20230615,140000,2793679770,16010,16030,16030,16010,567
20230615,135900,2784602020,16010,16010,16020,16010,167
20230615,135800,2781928150,16010,16030,16030,16010,310
20230615,135700,2776963470,16020,16040,16050,16020,117
20230615,135600,2775087680,16030,16020,16040,16020,185
20230615,135500,2772121750,16020,16020,16020,16020,65
20230615,135400,2771080450,16020,16020,16020,16020,50
20230615,135300,2770279450,16010,16010,16010,16010,74
20230615,135200,2769094710,16010,16020,16030,16010,699
20230615,135100,2757901980,16020,16020,16030,16020,146
20230615,135000,2755563050,16030,16020,16030,16010,69
20230615,134900,2754457450,16020,16020,16020,16020,191
20230615,134800,2751397630,16020,16020,16020,16020,321
20230615,134700,2746255210,16020,16030,16040,16020,252
20230615,134600,2742216750,16030,16040,16040,16020,475
20230615,134500,2734600530,16040,16050,16050,16040,247
20230615,134400,2730637580,16060,16050,16070,16040,408
20230615,134300,2724087240,16040,16050,16050,16040,12
20230615,134200,2723894650,16040,16040,16040,16040,60
20230615,134100,2722932250,16040,16040,16040,16040,62
20230615,134000,2721937770,16040,16040,16040,16040,94
20230615,133900,2720430010,16060,16060,16060,16060,51
20230615,133800,2719610950,16070,16020,16070,16020,534
20230615,133700,2711048910,16010,16010,16010,16010,177
20230615,133600,2708215140,16020,16020,16020,16000,125
20230615,133500,2706213330,16010,16010,16010,16010,64
20230615,133400,2705188690,16020,16010,16020,16000,370
20230615,133300,2699261900,16010,16020,16020,16010,656
20230615,133200,2688755840,16040,16040,16060,16030,686
20230615,133100,2677753890,16050,16050,16050,16050,7
20230615,133000,2677641540,16040,16060,16060,16040,1352
20230615,132900,2655939770,16070,16080,16080,16060,118
20230615,132800,2654043520,16080,16080,16080,16070,294
20230615,132700,2649317980,16090,16080,16090,16080,59
20230615,132600,2648369210,16090,16090,16090,16090,399
20230615,132500,2641949300,16100,16090,16100,16090,213
20230615,132400,2638521130,16100,16100,16100,16100,515
20230615,132300,2630229630,16100,16100,16100,16100,59
20230615,132200,2629279730,16100,16110,16130,16100,502
20230615,132100,2621195630,16110,16090,16110,16090,334
20230615,132000,2615819520,16100,16130,16130,16100,1170
20230615,131900,2596982020,16140,16110,16140,16110,363
20230615,131800,2591127730,16100,16110,16120,16100,70
20230615,131700,2590000460,16110,16110,16110,16110,118
20230615,131600,2588099480,16150,16110,16150,16110,62
20230615,131500,2587100620,16110,16110,16110,16110,285
20230615,131400,2582509270,16110,16110,16110,16110,59
20230615,131300,2581558780,16110,16150,16160,16110,603
20230615,131200,2571826020,16140,16130,16140,16120,243
20230615,131100,2567907310,16130,16160,16160,16120,167
20230615,131000,2565214400,16120,16130,16160,16120,42
20230615,130900,2564537030,16120,16130,16130,16110,1131
20230615,130800,2546302730,16140,16170,16170,16140,854
20230615,130700,2532515760,16160,16160,16170,16140,460
20230615,130600,2525086820,16160,16160,16160,16160,142
20230615,130500,2522792100,16170,16150,16170,16150,147
20230615,130400,2520417490,16150,16170,16170,16150,12
20230615,130300,2520223570,16140,16170,16170,16140,221
20230615,130200,2516652870,16170,16180,16180,16170,185
20230615,130100,2513660810,16170,16190,16190,16170,387
20230615,130000,2507400340,16190,16190,16190,16180,389
20230615,125900,2501102790,16190,16190,16200,16180,320
20230615,125800,2495922400,16190,16130,16190,16130,2533
20230615,125700,2454938630,16130,16140,16170,16130,7451
20230615,125600,2334523160,16140,16140,16150,16140,356
20230615,125500,2328777300,16140,16110,16150,16110,2275
20230615,125400,2292077450,16110,16100,16110,16100,328
20230615,125300,2286794860,16100,16100,16110,16100,64
20230615,125200,2285764360,16100,16110,16110,16100,288
20230615,125100,2281127140,16110,16100,16120,16100,559
20230615,125000,2272121660,16100,16120,16120,16100,325
20230615,124900,2266889010,16100,16130,16130,16100,373
20230615,124800,2260875990,16130,16110,16140,16090,1858
20230615,124700,2230927310,16110,16110,16110,16080,279
20230615,124600,2226432740,16110,16100,16110,16100,1124
20230615,124500,2208336330,16100,16110,16120,16100,1000
20230615,124400,2192228800,16110,16100,16110,16100,409
20230615,124300,2185640900,16100,16040,16100,16040,2015
20230615,124200,2153233960,16040,16040,16050,16040,36
20230615,124100,2152656420,16050,16070,16070,16050,2
20230615,124000,2152624300,16030,16070,16070,16030,110
20230615,123900,2150860290,16050,16040,16050,16040,206
20230615,123800,2147556000,16040,16070,16070,16040,393
20230615,123700,2141250030,16070,16070,16070,16060,83
20230615,123600,2139916640,16070,16050,16070,16050,369
20230615,123500,2133993790,16050,16050,16070,16050,54
20230615,123400,2133127020,16060,16050,16060,16040,155
20230615,123300,2130638570,16050,16100,16100,16040,1508
20230615,123200,2106416090,16110,16120,16130,16100,774
20230615,123100,2093943130,16130,16130,16130,16110,722
20230615,123000,2082303990,16130,16110,16130,16100,2053
20230615,122900,2049216350,16110,16100,16110,16100,815
20230615,122800,2036094810,16100,16080,16100,16070,540
20230615,122700,2027409120,16070,16050,16080,16050,1172
20230615,122600,2008576440,16050,16040,16060,16040,195
20230615,122500,2005446730,16040,16050,16060,16040,283
20230615,122400,2000906250,16030,16080,16080,16030,1123
20230615,122300,1982860620,16080,16070,16090,16070,736
20230615,122200,1971022550,16080,16080,16080,16070,373
20230615,122100,1965025630,16080,16050,16080,16040,702
20230615,122000,1953750750,16050,15960,16050,15960,11058
20230615,121900,1776808840,15980,15960,15980,15940,1823
20230615,121800,1747687110,15950,15950,15960,15930,148
20230615,121700,1745325370,15960,15940,15960,15940,584
20230615,121600,1736008640,15920,15920,15920,15920,51
20230615,121500,1735196720,15920,15950,15950,15920,121
20230615,121400,1733269440,15950,15950,15950,15940,64
20230615,121300,1732248790,15950,15950,15950,15950,36
20230615,121200,1731674590,15960,15950,15960,15950,4
20230615,121100,1731610770,15960,15950,15960,15950,94
20230615,121000,1730111240,15940,15960,15960,15940,107
20230615,120900,1728404270,15960,15980,15990,15960,1182
20230615,120800,1709515690,15980,15980,15980,15970,146
20230615,120700,1707182630,15980,15970,15980,15970,924
20230615,120600,1692422640,15970,15980,15980,15970,425
20230615,120500,1685634170,15980,15950,15980,15940,2539
20230615,120400,1645107470,15950,15940,15960,15930,1477
20230615,120300,1621551090,15930,15940,15950,15930,1841
20230615,120200,1592194540,15940,15870,15940,15870,6527
20230615,120100,1488390020,15880,15850,15880,15850,2600
20230615,120000,1447120410,15860,15850,15860,15840,1628
20230615,115900,1421303040,15850,15790,15850,15790,8101
20230615,115800,1293183270,15790,15790,15800,15790,314
20230615,115700,1288223790,15790,15790,15790,15790,0
20230615,115600,1288223790,15790,15790,15790,15790,0
20230615,115500,1288223790,15790,15800,15800,15790,2
20230615,115400,1288192200,15790,15790,15790,15790,4
20230615,115300,1288129040,15800,15800,15800,15800,5
20230615,115200,1288050040,15770,15770,15770,15770,0
20230615,115100,1288050040,15770,15770,15770,15770,411
20230615,115000,1281568570,15770,15770,15770,15770,3
20230615,114900,1281521260,15770,15770,15780,15770,1911
20230615,114800,1251382620,15770,15770,15770,15770,131
20230615,114700,1249316750,15740,15740,15740,15740,290
20230615,114600,1244752150,15740,15780,15780,15740,272
20230615,114500,1240466140,15780,15780,15780,15780,28
20230615,114400,1240024300,15780,15780,15780,15780,111
20230615,114300,1238272720,15780,15790,15790,15780,342
20230615,114200,1232875080,15790,15790,15790,15790,3
20230615,114100,1232827710,15820,15830,15850,15820,852
20230615,114000,1219337240,15820,15760,15820,15760,2950
20230615,113900,1172758980,15760,15750,15760,15750,276
20230615,113800,1168409620,15740,15740,15750,15740,8
20230615,113700,1168283670,15740,15740,15740,15730,232
20230615,113600,1164632720,15740,15730,15750,15730,98
20230615,113500,1163089430,15760,15730,15760,15730,1402
20230615,113400,1140997660,15730,15730,15730,15730,17
20230615,113300,1140730250,15750,15750,15750,15750,4
20230615,113200,1140667250,15730,15730,15730,15730,2
20230615,113100,1140635790,15750,15720,15750,15720,72
20230615,113000,1139503910,15730,15690,15730,15690,822
20230615,112900,1126582080,15700,15700,15700,15700,54
20230615,112800,1125734280,15720,15700,15720,15700,202
20230615,112700,1122560840,15700,15710,15730,15700,239
20230615,112600,1118802420,15730,15730,15730,15730,0
20230615,112500,1118802420,15730,15700,15730,15700,755
20230615,112400,1106933260,15690,15690,15690,15690,0
20230615,112300,1106933260,15690,15690,15690,15690,3
20230615,112200,1106886190,15710,15700,15710,15690,171
20230615,112100,1104201720,15700,15700,15700,15700,402
20230615,112000,1097890320,15700,15710,15710,15700,112
20230615,111900,1096130810,15710,15720,15720,15710,55
20230615,111800,1095266250,15740,15740,15740,15740,0
20230615,111700,1095266250,15740,15740,15740,15740,0
20230615,111600,1095266250,15740,15740,15740,15740,1004
20230615,111500,1079463290,15750,15710,15750,15700,558
20230615,111400,1070681800,15700,15700,15700,15700,249
20230615,111300,1066772500,15720,15720,15720,15720,48
20230615,111200,1066017940,15720,15730,15730,15720,1527
20230615,111100,1042011940,15740,15720,15740,15720,106
20230615,111000,1040344550,15720,15730,15730,15720,430
20230615,110900,1033584860,15730,15730,15730,15730,27
20230615,110800,1033160150,15730,15700,15730,15700,125
20230615,110700,1031195220,15690,15690,15690,15690,33
20230615,110600,1030677450,15690,15690,15700,15690,164
20230615,110500,1028104280,15690,15690,15690,15690,105
20230615,110400,1026456830,15690,15690,15690,15690,11
20230615,110300,1026284240,15690,15720,15720,15690,273
20230615,110200,1021994870,15720,15720,15720,15720,1
20230615,110100,1021979150,15700,15700,15700,15700,882
20230615,110000,1008131750,15720,15700,15720,15700,255
20230615,105900,1004128230,15700,15720,15720,15700,15
20230615,105800,1003892510,15720,15720,15720,15720,874
20230615,105700,990153230,15720,15720,15720,15720,104
20230615,105600,988518350,15720,15710,15750,15710,643
20230615,105500,978411420,15700,15710,15710,15700,153
20230615,105400,976009110,15710,15750,15760,15700,74
20230615,105300,974846410,15700,15710,15710,15700,500
20230615,105200,966994770,15750,15710,15750,15710,1392
20230615,105100,945126410,15770,15720,15770,15710,12
20230615,105000,944937730,15780,15710,15780,15710,1079
20230615,104900,927940180,15710,15710,15750,15700,1403
20230615,104800,905906020,15760,15720,15760,15710,635
20230615,104700,895924930,15720,15750,15750,15720,1251
20230615,104600,876235860,15750,15740,15750,15740,2
20230615,104500,876204370,15740,15750,15750,15740,16
20230615,104400,875952420,15760,15740,15760,15740,14
20230615,104300,875732030,15740,15750,15750,15740,8
20230615,104200,875606070,15750,15760,15760,15750,120
20230615,104100,873714910,15790,15790,15790,15790,1
20230615,104000,873699120,15760,15800,15800,15760,2
20230615,103900,873667560,15760,15820,15820,15760,109
20230615,103800,871945040,15820,15820,15820,15820,429
20230615,103700,865158260,15820,15830,15830,15820,123
20230615,103600,863212200,15830,15820,15830,15820,199
20230615,103500,860063510,15810,15840,15850,15810,679
20230615,103400,849304400,15850,15850,15850,15850,0
20230615,103300,849304400,15850,15850,15860,15840,1149
20230615,103200,831092950,15840,15730,15840,15730,3186
20230615,103100,780745670,15730,15760,15780,15730,760
20230615,103000,768759600,15770,15770,15770,15730,63
20230615,102900,767766530,15770,15730,15770,15730,615
20230615,102800,758091980,15730,15740,15760,15730,2554
20230615,102700,717883710,15740,15750,15750,15740,458
20230615,102600,710671240,15740,15750,15750,15740,134
20230615,102500,708561790,15750,15780,15780,15750,744
20230615,102400,696837010,15770,15790,15790,15770,123
20230615,102300,694895420,15790,15780,15790,15750,1097
20230615,102200,677585800,15760,15760,15760,15760,184
20230615,102100,674685960,15760,15780,15790,15760,682
20230615,102000,663931950,15780,15770,15780,15760,1114
20230615,101900,646357840,15780,15780,15780,15780,206
20230615,101800,643107160,15770,15760,15780,15740,1078
20230615,101700,626110160,15770,15760,15770,15760,499
20230615,101600,618242820,15760,15760,15760,15740,442
20230615,101500,611283340,15760,15770,15770,15720,88
20230615,101400,609897900,15790,15770,15790,15710,1768
20230615,101300,582039320,15780,15800,15800,15780,429
20230615,101200,575265770,15800,15780,15800,15770,2022
20230615,101100,543344570,15780,15690,15780,15690,4521
20230615,101000,472144240,15690,15700,15700,15660,46
20230615,100900,471422240,15690,15660,15690,15650,4115
20230615,100800,406944850,15650,15620,15660,15620,1897
20230615,100700,377260020,15620,15620,15620,15620,345
20230615,100600,371871120,15620,15620,15620,15620,500
20230615,100500,364061120,15620,15630,15630,15620,30
20230615,100400,363592420,15630,15610,15630,15600,1870
20230615,100300,334396480,15610,15610,15610,15610,543
20230615,100200,325920250,15610,15600,15610,15600,46
20230615,100100,325202640,15600,15590,15600,15590,403
20230615,100000,318917610,15590,15590,15590,15580,23
20230615,095900,318559060,15590,15600,15600,15590,423
20230615,095800,311961270,15600,15600,15600,15600,1118
20230615,095700,294520470,15600,15610,15620,15600,292
20230615,095600,289964240,15610,15600,15610,15600,756
20230615,095500,278170140,15600,15600,15600,15600,2
20230615,095400,278138940,15600,15590,15600,15590,9
20230615,095300,277998580,15590,15600,15600,15590,3
20230615,095200,277951800,15560,15600,15600,15560,15
20230615,095100,277718300,15600,15600,15600,15560,600
20230615,095000,268374820,15600,15600,15600,15600,2
20230615,094900,268343620,15600,15600,15600,15600,1
20230615,094800,268328020,15560,15560,15560,15560,13
20230615,094700,268125740,15600,15600,15600,15600,833
20230615,094600,255130940,15610,15610,15610,15600,126
20230615,094500,253165180,15600,15590,15610,15590,118
20230615,094400,251324540,15580,15580,15610,15580,1401
20230615,094300,229466400,15580,15560,15580,15560,115
20230615,094200,227674870,15560,15560,15560,15560,11
20230615,094100,227503710,15550,15560,15560,15550,73
20230615,094000,226367910,15560,15560,15560,15560,12
20230615,093900,226181190,15550,15580,15580,15550,43
20230615,093800,225511490,15550,15560,15560,15550,3
20230615,093700,225464830,15560,15580,15580,15560,548
20230615,093600,216936080,15580,15610,15610,15570,97
20230615,093500,215424160,15620,15620,15620,15620,1
20230615,093400,215408540,15620,15620,15620,15620,2
20230615,093300,215377300,15630,15600,15630,15600,92
20230615,093200,213939710,15600,15600,15600,15590,41
20230615,093100,213300340,15590,15590,15590,15590,11
20230615,093000,213128850,15590,15590,15590,15590,202
20230615,092900,209979670,15590,15610,15610,15590,184
20230615,092800,207108910,15610,15610,15610,15610,23
20230615,092700,206749880,15610,15620,15620,15610,111
20230615,092600,205016910,15620,15590,15620,15590,176
20230615,092500,202271370,15600,15620,15630,15590,364
20230615,092400,196586500,15630,15640,15650,15630,410
20230615,092300,190175050,15650,15650,15660,15630,330
20230615,092200,185008940,15650,15590,15650,15590,2747
20230615,092100,142116150,15600,15580,15600,15580,1126
20230615,092000,124561100,15590,15560,15590,15560,2809
20230615,091900,80823860,15550,15550,15550,15550,515
20230615,091800,72815610,15550,15540,15550,15540,920
20230615,091700,58517790,15540,15500,15540,15500,86
20230615,091600,57181690,15500,15500,15500,15490,1491
20230615,091500,34072000,15500,15500,15500,15500,90
20230615,091400,32677000,15490,15510,15510,15490,39
20230615,091300,32072490,15510,15510,15510,15510,2
20230615,091200,32041470,15550,15520,15550,15520,100
20230615,091100,30487020,15530,15500,15530,15490,414
20230615,091000,24062530,15520,15490,15520,15490,296
20230615,090900,19474570,15490,15490,15490,15490,6
20230615,090800,19381630,15490,15480,15490,15480,22
20230615,090700,19040940,15480,15480,15480,15470,23
20230615,090600,18684980,15470,15460,15470,15460,395
20230615,090500,12577280,15460,15460,15460,15450,48
20230615,090400,11835220,15440,15470,15470,15440,423
20230615,090300,5296510,15470,15470,15470,15470,65
20230615,090200,4290960,15460,15460,15470,15430,102
20230615,090100,2715040,15460,15460,15460,15460,28
20230615,090000,2282160,15420,15420,15420,15420,148