KissMeData/052020/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,191800,8061400160,15800,15800,15800,15800,8534
20230615,191700,8061400160,15800,15800,15800,15800,0
20230615,191600,8061400160,15800,15800,15800,15800,0
20230615,191500,8061400160,15800,15800,15800,15800,0
20230615,191400,8061400160,15800,15800,15800,15800,0
20230615,191300,8061400160,15800,15800,15800,15800,0
20230615,191200,8061400160,15800,15800,15800,15800,0
20230615,191100,8061400160,15800,15800,15800,15800,0
20230615,191000,8061400160,15800,15800,15800,15800,0
20230615,190900,8061400160,15800,15800,15800,15800,0
20230615,190800,8061400160,15800,15800,15800,15800,0
20230615,190700,8061400160,15800,15800,15800,15800,0
20230615,190600,8061400160,15800,15800,15800,15800,0
20230615,190500,8061400160,15800,15800,15800,15800,0
20230615,190400,8061400160,15800,15800,15800,15800,0
20230615,190300,8061400160,15800,15800,15800,15800,0
20230615,190200,8061400160,15800,15800,15800,15800,0
20230615,190100,8061400160,15800,15800,15800,15800,0
20230615,190000,8061400160,15800,15800,15800,15800,0
20230615,185900,8061400160,15800,15800,15800,15800,0
20230615,185800,8061400160,15800,15800,15800,15800,0
20230615,185700,8061400160,15800,15800,15800,15800,0
20230615,185600,8061400160,15800,15800,15800,15800,0
20230615,185500,8061400160,15800,15800,15800,15800,0
20230615,185400,8061400160,15800,15800,15800,15800,0
20230615,185300,8061400160,15800,15800,15800,15800,0
20230615,185200,8061400160,15800,15800,15800,15800,0
20230615,185100,8061400160,15800,15800,15800,15800,0
20230615,185000,8061400160,15800,15800,15800,15800,0
20230615,184900,8061400160,15800,15800,15800,15800,0
20230615,184800,8061400160,15800,15800,15800,15800,8534
20230615,184700,8061400160,15800,15800,15800,15800,0
20230615,184600,8061400160,15800,15800,15800,15800,0
20230615,184500,8061400160,15800,15800,15800,15800,0
20230615,184400,8061400160,15800,15800,15800,15800,0
20230615,184300,8061400160,15800,15800,15800,15800,0
20230615,184200,8061400160,15800,15800,15800,15800,0
20230615,184100,8061400160,15800,15800,15800,15800,0
20230615,184000,8061400160,15800,15800,15800,15800,0
20230615,183900,8061400160,15800,15800,15800,15800,0
20230615,183800,8061400160,15800,15800,15800,15800,0
20230615,183700,8061400160,15800,15800,15800,15800,0
20230615,183600,8061400160,15800,15800,15800,15800,0
20230615,183500,8061400160,15800,15800,15800,15800,0
20230615,183400,8061400160,15800,15800,15800,15800,0
20230615,183300,8061400160,15800,15800,15800,15800,0
20230615,183200,8061400160,15800,15800,15800,15800,0
20230615,183100,8061400160,15800,15800,15800,15800,0
20230615,183000,8061400160,15800,15800,15800,15800,0
20230615,182900,8061400160,15800,15800,15800,15800,0
20230615,182800,8061400160,15800,15800,15800,15800,0
20230615,182700,8061400160,15800,15800,15800,15800,0
20230615,182600,8061400160,15800,15800,15800,15800,0
20230615,182500,8061400160,15800,15800,15800,15800,0
20230615,182400,8061400160,15800,15800,15800,15800,0
20230615,182300,8061400160,15800,15800,15800,15800,0
20230615,182200,8061400160,15800,15800,15800,15800,0
20230615,182100,8061400160,15800,15800,15800,15800,0
20230615,182000,8061400160,15800,15800,15800,15800,0
20230615,181900,8061400160,15800,15800,15800,15800,0
20230615,181800,8061400160,15800,15800,15800,15800,8534
20230615,181700,8061400160,15800,15800,15800,15800,0
20230615,181600,8061400160,15800,15800,15800,15800,0
20230615,181500,8061400160,15800,15800,15800,15800,0
20230615,181400,8061400160,15800,15800,15800,15800,0
20230615,181300,8061400160,15800,15800,15800,15800,0
20230615,181200,8061400160,15800,15800,15800,15800,0
20230615,181100,8061400160,15800,15800,15800,15800,0
20230615,181000,8061400160,15800,15800,15800,15800,0
20230615,180900,8061400160,15800,15800,15800,15800,0
20230615,180800,8061400160,15800,15800,15800,15800,0
20230615,180700,8061400160,15800,15800,15800,15800,0
20230615,180600,8061400160,15800,15800,15800,15800,0
20230615,180500,8061400160,15800,15800,15800,15800,0
20230615,180400,8061400160,15800,15800,15800,15800,0
20230615,180300,8061400160,15800,15800,15800,15800,0
20230615,180200,8061400160,15800,15800,15800,15800,0
20230615,180100,8061400160,15800,15800,15800,15800,0
20230615,180000,8061400160,15800,15800,15800,15800,0
20230615,175900,8061400160,15800,15800,15800,15800,0
20230615,175800,8061400160,15800,15800,15800,15800,0
20230615,175700,8061400160,15800,15800,15800,15800,0
20230615,175600,8061400160,15800,15800,15800,15800,0
20230615,175500,8061400160,15800,15800,15800,15800,0
20230615,175400,8061400160,15800,15800,15800,15800,0
20230615,175300,8061400160,15800,15800,15800,15800,0
20230615,175200,8061400160,15800,15800,15800,15800,0
20230615,175100,8061400160,15800,15800,15800,15800,0
20230615,175000,8061400160,15800,15800,15800,15800,0
20230615,174900,8061400160,15800,15800,15800,15800,0
20230615,174800,8061400160,15800,15800,15800,15800,8534
20230615,174700,8061400160,15800,15800,15800,15800,0
20230615,174600,8061400160,15800,15800,15800,15800,0
20230615,174500,8061400160,15800,15800,15800,15800,0
20230615,174400,8061400160,15800,15800,15800,15800,0
20230615,174300,8061400160,15800,15800,15800,15800,0
20230615,174200,8061400160,15800,15800,15800,15800,0
20230615,174100,8061400160,15800,15800,15800,15800,0
20230615,174000,8061400160,15800,15800,15800,15800,0
20230615,173900,8061400160,15800,15800,15800,15800,0
20230615,173800,8061400160,15800,15800,15800,15800,0
20230615,173700,8061400160,15800,15800,15800,15800,0
20230615,173600,8061400160,15800,15800,15800,15800,0
20230615,173500,8061400160,15800,15800,15800,15800,0
20230615,173400,8061400160,15800,15800,15800,15800,0
20230615,173300,8061400160,15800,15800,15800,15800,0
20230615,173200,8061400160,15800,15800,15800,15800,0
20230615,173100,8061400160,15800,15800,15800,15800,0
20230615,173000,8061400160,15800,15800,15800,15800,0
20230615,172900,8061400160,15800,15800,15800,15800,0
20230615,172800,8061400160,15800,15800,15800,15800,0
20230615,172700,8061400160,15800,15800,15800,15800,0
20230615,172600,8061400160,15800,15800,15800,15800,0
20230615,172500,8061400160,15800,15800,15800,15800,0
20230615,172400,8061400160,15800,15800,15800,15800,0
20230615,172300,8061400160,15800,15800,15800,15800,0
20230615,172200,8061400160,15800,15800,15800,15800,0
20230615,172100,8061400160,15800,15800,15800,15800,0
20230615,172000,8061400160,15800,15800,15800,15800,0
20230615,171900,8061400160,15800,15800,15800,15800,0
20230615,171800,8061400160,15800,15800,15800,15800,8534
20230615,171700,8061400160,15800,15800,15800,15800,0
20230615,171600,8061400160,15800,15800,15800,15800,0
20230615,171500,8061400160,15800,15800,15800,15800,0
20230615,171400,8061400160,15800,15800,15800,15800,0
20230615,171300,8061400160,15800,15800,15800,15800,0
20230615,171200,8061400160,15800,15800,15800,15800,0
20230615,171100,8061400160,15800,15800,15800,15800,0
20230615,171000,8061400160,15800,15800,15800,15800,0
20230615,170900,8061400160,15800,15800,15800,15800,0
20230615,170800,8061400160,15800,15800,15800,15800,0
20230615,170700,8061400160,15800,15800,15800,15800,0
20230615,170600,8061400160,15800,15800,15800,15800,0
20230615,170500,8061400160,15800,15800,15800,15800,0
20230615,170400,8061400160,15800,15800,15800,15800,0
20230615,170300,8061400160,15800,15800,15800,15800,0
20230615,170200,8061400160,15800,15800,15800,15800,0
20230615,170100,8061400160,15800,15800,15800,15800,0
20230615,170000,8061400160,15800,15800,15800,15800,0
20230615,165900,8061400160,15800,15800,15800,15800,0
20230615,165800,8061400160,15800,15800,15800,15800,0
20230615,165700,8061400160,15800,15800,15800,15800,0
20230615,165600,8061400160,15800,15800,15800,15800,0
20230615,165500,8061400160,15800,15800,15800,15800,0
20230615,165400,8061400160,15800,15800,15800,15800,0
20230615,165300,8061400160,15800,15800,15800,15800,0
20230615,165200,8061400160,15800,15800,15800,15800,0
20230615,165100,8061400160,15800,15800,15800,15800,0
20230615,165000,8061400160,15800,15800,15800,15800,0
20230615,164900,8061400160,15800,15800,15800,15800,0
20230615,164800,8061400160,15800,15800,15800,15800,8534
20230615,164700,8061400160,15800,15800,15800,15800,0
20230615,164600,8061400160,15800,15800,15800,15800,0
20230615,164500,8061400160,15800,15800,15800,15800,0
20230615,164400,8061400160,15800,15800,15800,15800,0
20230615,164300,8061400160,15800,15800,15800,15800,0
20230615,164200,8061400160,15800,15800,15800,15800,0
20230615,164100,8061400160,15800,15800,15800,15800,0
20230615,164000,8061400160,15800,15800,15800,15800,0
20230615,163900,8061400160,15800,15800,15800,15800,0
20230615,163800,8061400160,15800,15800,15800,15800,0
20230615,163700,8061400160,15800,15800,15800,15800,0
20230615,163600,8061400160,15800,15800,15800,15800,0
20230615,163500,8061400160,15800,15800,15800,15800,0
20230615,163400,8061400160,15800,15800,15800,15800,0
20230615,163300,8061400160,15800,15800,15800,15800,0
20230615,163200,8061400160,15800,15800,15800,15800,0
20230615,163100,8061400160,15800,15800,15800,15800,0
20230615,163000,8061400160,15800,15800,15800,15800,0
20230615,162900,8061400160,15800,15800,15800,15800,0
20230615,162800,8061400160,15800,15800,15800,15800,0
20230615,162700,8061400160,15800,15800,15800,15800,0
20230615,162600,8061400160,15800,15800,15800,15800,0
20230615,162500,8061400160,15800,15800,15800,15800,0
20230615,162400,8061400160,15800,15800,15800,15800,0
20230615,162300,8061400160,15800,15800,15800,15800,0
20230615,162200,8061400160,15800,15800,15800,15800,0
20230615,162100,8061400160,15800,15800,15800,15800,0
20230615,162000,8061400160,15800,15800,15800,15800,0
20230615,161900,8061400160,15800,15800,15800,15800,0
20230615,161800,8061400160,15800,15800,15800,15800,8534
20230615,161700,8061400160,15800,15800,15800,15800,0
20230615,161600,8061400160,15800,15800,15800,15800,0
20230615,161500,8061400160,15800,15800,15800,15800,0
20230615,161400,8061400160,15800,15800,15800,15800,0
20230615,161300,8061400160,15800,15800,15800,15800,0
20230615,161200,8061400160,15800,15800,15800,15800,0
20230615,161100,8061400160,15800,15800,15800,15800,0
20230615,161000,8061400160,15800,15800,15800,15800,0
20230615,160900,8061400160,15800,15800,15800,15800,0
20230615,160800,8061400160,15800,15800,15800,15800,0
20230615,160700,8061400160,15800,15800,15800,15800,0
20230615,160600,8061400160,15800,15800,15800,15800,0
20230615,160500,8061400160,15800,15800,15800,15800,0
20230615,160400,8061400160,15800,15800,15800,15800,0
20230615,160300,8061400160,15800,15800,15800,15800,0
20230615,160200,8061400160,15800,15800,15800,15800,0
20230615,160100,8061400160,15800,15800,15800,15800,0
20230615,160000,8061400160,15800,15800,15800,15800,0
20230615,155900,8061400160,15800,15800,15800,15800,0
20230615,155800,8061400160,15800,15800,15800,15800,0
20230615,155700,8061400160,15800,15800,15800,15800,0
20230615,155600,8061400160,15800,15800,15800,15800,0
20230615,155500,8061400160,15800,15800,15800,15800,0
20230615,155400,8061400160,15800,15800,15800,15800,0
20230615,155300,8061400160,15800,15800,15800,15800,0
20230615,155200,8061400160,15800,15800,15800,15800,0
20230615,155100,8061400160,15800,15800,15800,15800,0
20230615,155000,8061400160,15800,15800,15800,15800,0
20230615,154900,8061400160,15800,15800,15800,15800,0
20230615,154800,8061400160,15800,15800,15800,15800,8534
20230615,154700,8061400160,15800,15800,15800,15800,0
20230615,154600,8061400160,15800,15800,15800,15800,0
20230615,154500,8061400160,15800,15800,15800,15800,0
20230615,154400,8061400160,15800,15800,15800,15800,0
20230615,154300,8061400160,15800,15800,15800,15800,0
20230615,154200,8061400160,15800,15800,15800,15800,0
20230615,154100,8061400160,15800,15800,15800,15800,0
20230615,154000,8061400160,15800,15800,15800,15800,0
20230615,153900,8061400160,15800,15800,15800,15800,0
20230615,153800,8061400160,15800,15800,15800,15800,0
20230615,153700,8061400160,15800,15800,15800,15800,0
20230615,153600,8061400160,15800,15800,15800,15800,0
20230615,153500,8061400160,15800,15800,15800,15800,0
20230615,153400,8061400160,15800,15800,15800,15800,0
20230615,153300,8061400160,15800,15800,15800,15800,0
20230615,153200,8061400160,15800,15800,15800,15800,0
20230615,153100,8061400160,15800,15800,15800,15800,0
20230615,153000,8061400160,15800,15800,15800,15800,8534
20230615,152900,7926562960,15870,15870,15870,15870,0
20230615,152800,7926562960,15870,15870,15870,15870,0
20230615,152700,7926562960,15870,15870,15870,15870,0
20230615,152600,7926562960,15870,15870,15870,15870,0
20230615,152500,7926562960,15870,15870,15870,15870,0
20230615,152400,7926562960,15870,15870,15870,15870,0
20230615,152300,7926562960,15870,15870,15870,15870,0
20230615,152200,7926562960,15870,15870,15870,15870,0
20230615,152100,7926562960,15870,15870,15870,15870,0
20230615,152000,7926562960,15870,15870,15870,15870,0
20230615,151900,7926562960,15870,15860,15880,15850,3235
20230615,151800,7875251820,15850,15850,15850,15830,2062
20230615,151700,7842573290,15840,15840,15850,15830,90
20230615,151600,7841147640,15840,15840,15840,15840,577
20230615,151500,7832007960,15840,15840,15840,15840,122
20230615,151400,7830075480,15840,15840,15840,15830,188
20230615,151300,7827097660,15840,15850,15850,15840,1041
20230615,151200,7810599010,15850,15860,15860,15850,140
20230615,151100,7808379710,15860,15840,15860,15840,86
20230615,151000,7807016170,15840,15830,15860,15820,943
20230615,150900,7792071590,15830,15830,15830,15820,337
20230615,150800,7786739880,15840,15860,15870,15820,433
20230615,150700,7779877500,15860,15850,15860,15840,344
20230615,150600,7774423550,15860,15850,15860,15840,310
20230615,150500,7769510430,15840,15820,15850,15820,826
20230615,150400,7756435540,15830,15790,15830,15790,398
20230615,150300,7750140010,15800,15790,15800,15790,53
20230615,150200,7749303030,15790,15780,15790,15780,56
20230615,150100,7748419120,15770,15800,15800,15760,2672
20230615,150000,7706241880,15810,15810,15810,15800,336
20230615,145900,7700930850,15830,15810,15830,15800,701
20230615,145800,7689855010,15800,15850,15860,15800,22
20230615,145700,7689506370,15850,15800,15850,15800,336
20230615,145600,7684190770,15870,15870,15870,15870,106
20230615,145500,7682508550,15870,15800,15870,15790,431
20230615,145400,7675692680,15800,15790,15800,15790,345
20230615,145300,7670243300,15790,15790,15790,15790,85
20230615,145200,7668901150,15740,15760,15760,15720,2345
20230615,145100,7632021520,15800,15820,15820,15750,2646
20230615,145000,7590251420,15810,15840,15860,15810,1386
20230615,144900,7568319660,15840,15830,15850,15820,232
20230615,144800,7564647340,15820,15830,15830,15820,613
20230615,144700,7554948660,15820,15820,15820,15820,310
20230615,144600,7550044460,15820,15810,15820,15810,81
20230615,144500,7548763400,15800,15870,15870,15800,4711
20230615,144400,7474079110,15870,15880,15880,15870,857
20230615,144300,7460470940,15890,15890,15890,15880,37
20230615,144200,7459883270,15880,15930,15930,15880,2464
20230615,144100,7420673090,15940,15940,15940,15940,508
20230615,144000,7412575570,15940,15940,15950,15940,362
20230615,143900,7406802400,15950,15930,15950,15930,1062
20230615,143800,7389876390,15930,15930,15930,15920,557
20230615,143700,7381007380,15930,15940,15940,15930,888
20230615,143600,7366859740,15940,15940,15960,15940,1820
20230615,143500,7337831090,15940,15870,15940,15870,8419
20230615,143400,7203944490,15860,15870,15870,15850,647
20230615,143300,7193678620,15880,15880,15880,15870,284
20230615,143200,7189171110,15870,15870,15880,15870,555
20230615,143100,7180363240,15880,15880,15880,15880,212
20230615,143000,7176996680,15880,15860,15880,15860,2205
20230615,142900,7142005640,15870,15850,15870,15850,2152
20230615,142800,7107888900,15850,15820,15850,15820,1679
20230615,142700,7081319230,15820,15820,15820,15820,51
20230615,142600,7080512410,15800,15790,15800,15790,211
20230615,142500,7077180110,15790,15800,15810,15790,2145
20230615,142400,7043300540,15800,15800,15800,15800,30
20230615,142300,7042826540,15800,15790,15820,15790,1077
20230615,142200,7025797740,15800,15780,15800,15760,910
20230615,142100,7011449390,15790,15770,15790,15770,11
20230615,142000,7011275900,15780,15770,15780,15770,448
20230615,141900,7004208660,15770,15770,15770,15770,90
20230615,141800,7002789360,15770,15760,15770,15750,471
20230615,141700,6995368040,15760,15760,15760,15760,1
20230615,141600,6995352280,15760,15760,15760,15760,804
20230615,141500,6982681240,15760,15760,15760,15760,60
20230615,141400,6981735640,15760,15770,15770,15760,951
20230615,141300,6966744420,15780,15780,15780,15780,849
20230615,141200,6953347200,15780,15780,15780,15780,573
20230615,141100,6944305260,15790,15790,15800,15790,575
20230615,141000,6935225920,15800,15800,15800,15790,241
20230615,140900,6931420400,15790,15790,15790,15790,200
20230615,140800,6928262400,15790,15800,15800,15790,224
20230615,140700,6924725340,15800,15800,15800,15790,22
20230615,140600,6924377750,15790,15800,15800,15790,152
20230615,140500,6921977430,15820,15820,15820,15820,2
20230615,140400,6921945790,15820,15820,15820,15800,719
20230615,140300,6910579390,15820,15820,15820,15820,0
20230615,140200,6910579390,15820,15810,15820,15810,21
20230615,140100,6910247190,15820,15800,15820,15800,219
20230615,140000,6906785870,15790,15790,15790,15790,2
20230615,135900,6906754290,15800,15790,15800,15790,2
20230615,135800,6906722700,15800,15790,15800,15780,256
20230615,135700,6902681410,15780,15780,15780,15780,0
20230615,135600,6902681410,15780,15780,15780,15780,0
20230615,135500,6902681410,15780,15780,15780,15780,50
20230615,135400,6901892410,15810,15810,15810,15810,1
20230615,135300,6901876600,15750,15750,15750,15750,226
20230615,135200,6898317100,15810,15800,15810,15800,37
20230615,135100,6897732150,15810,15810,15810,15810,1
20230615,135000,6897716340,15740,15800,15820,15740,404
20230615,134900,6891347200,15830,15800,15830,15790,524
20230615,134800,6883061680,15800,15740,15800,15740,1644
20230615,134700,6857148310,15740,15700,15740,15700,91
20230615,134600,6855717600,15690,15700,15710,15690,291
20230615,134500,6851148770,15700,15750,15750,15700,104
20230615,134400,6849515870,15690,15760,15760,15690,236
20230615,134300,6845806290,15760,15680,15760,15680,493
20230615,134200,6838059720,15680,15680,15680,15680,235
20230615,134100,6834374920,15680,15680,15690,15680,92
20230615,134000,6832932310,15680,15690,15700,15680,184
20230615,133900,6830045680,15690,15690,15690,15690,151
20230615,133800,6827676490,15690,15700,15700,15690,275
20230615,133700,6823360310,15690,15680,15700,15660,62
20230615,133600,6822388940,15630,15630,15630,15630,0
20230615,133500,6822388940,15630,15630,15630,15620,139
20230615,133400,6820217270,15610,15650,15650,15610,762
20230615,133300,6808308570,15690,15620,15700,15620,1975
20230615,133200,6777431200,15620,15670,15670,15620,2081
20230615,133100,6744876980,15670,15680,15690,15670,177
20230615,133000,6742102210,15690,15820,15820,15680,682
20230615,132900,6731382700,15840,15670,15840,15670,3875
20230615,132800,6670203860,15670,15690,15720,15670,575
20230615,132700,6661178670,15710,15670,15710,15650,542
20230615,132600,6652688430,15680,15700,15700,15680,405
20230615,132500,6646333870,15710,15710,15710,15710,1
20230615,132400,6646318160,15710,15710,15710,15710,23
20230615,132300,6645956830,15700,15680,15700,15680,119
20230615,132200,6644088930,15670,15670,15670,15670,3
20230615,132100,6644041920,15660,15700,15800,15660,797
20230615,132000,6631544670,15680,15680,15700,15680,177
20230615,131900,6628767560,15660,15700,15700,15660,2275
20230615,131800,6593107220,15690,15700,15700,15690,768
20230615,131700,6581049720,15700,15710,15710,15700,330
20230615,131600,6575866040,15710,15700,15710,15700,112
20230615,131500,6574107000,15710,15710,15710,15710,346
20230615,131400,6568671340,15710,15740,15750,15710,309
20230615,131300,6563809360,15740,15740,15740,15700,2476
20230615,131200,6524879970,15740,15760,15760,15740,260
20230615,131100,6520785440,15760,15760,15760,15750,197
20230615,131000,6517681270,15770,15780,15780,15770,333
20230615,130900,6512426790,15790,15810,15810,15790,735
20230615,130800,6500813030,15810,15830,15830,15810,759
20230615,130700,6488806600,15830,15820,15830,15810,1206
20230615,130600,6469730170,15820,15820,15820,15820,0
20230615,130500,6469730170,15820,15820,15820,15820,147
20230615,130400,6467404630,15820,15810,15820,15810,534
20230615,130300,6458958240,15810,15800,15810,15800,195
20230615,130200,6455876950,15790,15800,15800,15780,507
20230615,130100,6447874290,15800,15800,15810,15800,521
20230615,130000,6439638860,15800,15800,15800,15800,101
20230615,125900,6438043060,15810,15800,15810,15800,553
20230615,125800,6429305330,15800,15790,15800,15790,25
20230615,125700,6428910540,15790,15780,15790,15770,1121
20230615,125600,6411218860,15780,15780,15780,15780,2
20230615,125500,6411187300,15780,15780,15780,15780,0
20230615,125400,6411187300,15780,15770,15780,15760,1011
20230615,125300,6395243780,15750,15770,15770,15750,236
20230615,125200,6391524540,15770,15750,15770,15750,117
20230615,125100,6389679670,15790,15790,15790,15790,2
20230615,125000,6389648090,15760,15760,15760,15730,853
20230615,124900,6376219090,15750,15760,15760,15750,69
20230615,124800,6375132060,15760,15760,15760,15760,18
20230615,124700,6374848380,15740,15750,15760,15740,230
20230615,124600,6371225970,15750,15750,15750,15740,764
20230615,124500,6359193920,15750,15750,15760,15740,489
20230615,124400,6351493960,15780,15800,15800,15780,91
20230615,124300,6350057960,15820,15780,15820,15760,651
20230615,124200,6339788000,15760,15800,15820,15750,229
20230615,124100,6336178370,15790,15800,15800,15790,360
20230615,124000,6330490420,15830,15770,15830,15740,1359
20230615,123900,6309076340,15770,15770,15770,15750,999
20230615,123800,6293334400,15780,15840,15840,15780,435
20230615,123700,6286461020,15840,15850,15850,15830,291
20230615,123600,6281851820,15850,15850,15850,15840,211
20230615,123500,6278507480,15830,15830,15840,15830,225
20230615,123400,6274945580,15830,15830,15830,15820,176
20230615,123300,6272159570,15820,15820,15820,15820,42
20230615,123200,6271495130,15810,15800,15810,15800,54
20230615,123100,6270641920,15790,15770,15790,15770,134
20230615,123000,6268527340,15780,15790,15800,15780,443
20230615,122900,6261535420,15790,15800,15800,15790,102
20230615,122800,6259924110,15830,15810,15840,15810,3
20230615,122700,6259876630,15800,15790,15800,15790,102
20230615,122600,6258265800,15800,15780,15850,15780,121
20230615,122500,6256355300,15850,15850,15850,15850,2
20230615,122400,6256323600,15850,15850,15850,15850,50
20230615,122300,6255531100,15850,15770,15850,15750,731
20230615,122200,6244013710,15770,15800,15800,15770,1247
20230615,122100,6224313530,15790,15810,15820,15790,584
20230615,122000,6215085430,15810,15810,15860,15810,636
20230615,121900,6205024500,15800,15840,15840,15800,1067
20230615,121800,6188137490,15850,15850,15870,15850,684
20230615,121700,6177293490,15850,15870,15870,15840,356
20230615,121600,6171650000,15870,15860,15870,15860,127
20230615,121500,6169634810,15860,15880,15880,15850,326
20230615,121400,6164464240,15880,15840,15880,15840,1845
20230615,121300,6135195780,15830,15820,15830,15820,468
20230615,121200,6127789840,15830,15810,15830,15810,202
20230615,121100,6124594130,15800,15810,15820,15790,294
20230615,121000,6119947360,15820,15810,15820,15810,458
20230615,120900,6112705530,15810,15840,15840,15750,177
20230615,120800,6109911630,15810,15790,15830,15790,628
20230615,120700,6099971060,15830,15810,15830,15800,362
20230615,120600,6094249160,15820,15760,15830,15760,2035
20230615,120500,6062130330,15760,15700,15760,15700,2809
20230615,120400,6017971890,15700,15690,15700,15690,185
20230615,120300,6015067820,15700,15700,15700,15700,5
20230615,120200,6014989320,15700,15700,15700,15700,384
20230615,120100,6008960520,15700,15720,15720,15690,981
20230615,120000,5993562630,15730,15710,15730,15690,339
20230615,115900,5988237990,15730,15720,15730,15720,321
20230615,115800,5983191860,15730,15720,15740,15720,175
20230615,115700,5980439100,15730,15710,15730,15710,94
20230615,115600,5978960500,15730,15760,15760,15730,104
20230615,115500,5977324270,15750,15670,15750,15670,1690
20230615,115400,5950796210,15670,15720,15720,15670,846
20230615,115300,5937511800,15710,15730,15750,15710,401
20230615,115200,5931209090,15690,15690,15720,15690,3472
20230615,115100,5876688440,15680,15690,15690,15680,378
20230615,115000,5870760400,15690,15660,15690,15660,9
20230615,114900,5870619430,15660,15660,15660,15660,6
20230615,114800,5870525470,15690,15690,15690,15640,978
20230615,114700,5855209300,15680,15700,15700,15680,356
20230615,114600,5849621230,15700,15700,15700,15690,427
20230615,114500,5842917380,15690,15680,15690,15680,734
20230615,114400,5831401870,15690,15690,15690,15690,30
20230615,114300,5830931170,15690,15660,15690,15650,319
20230615,114200,5825936720,15660,15640,15660,15640,855
20230615,114100,5812564050,15640,15590,15670,15590,130
20230615,114000,5810536940,15590,15670,15690,15590,3089
20230615,113900,5762244450,15680,15630,15680,15630,882
20230615,113800,5748432120,15640,15640,15650,15640,922
20230615,113700,5734009570,15640,15640,15650,15640,457
20230615,113600,5726861460,15650,15650,15650,15640,1203
20230615,113500,5708039710,15650,15620,15650,15620,498
20230615,113400,5700250940,15620,15620,15620,15610,260
20230615,113300,5696191240,15620,15640,15640,15610,285
20230615,113200,5691737830,15640,15620,15640,15620,462
20230615,113100,5684517040,15610,15590,15610,15590,955
20230615,113000,5669614350,15590,15600,15600,15590,373
20230615,112900,5663796870,15600,15540,15600,15540,1516
20230615,112800,5640190530,15540,15570,15570,15540,263
20230615,112700,5636103100,15570,15540,15570,15540,795
20230615,112600,5623743730,15520,15560,15560,15510,943
20230615,112500,5609097330,15570,15570,15570,15570,660
20230615,112400,5598821130,15570,15580,15580,15570,126
20230615,112300,5596858100,15590,15570,15590,15570,858
20230615,112200,5583498660,15570,15590,15590,15560,521
20230615,112100,5575386670,15560,15550,15600,15550,654
20230615,112000,5565206290,15570,15600,15610,15570,1191
20230615,111900,5546641330,15600,15600,15600,15590,572
20230615,111800,5537718630,15600,15520,15600,15490,5820
20230615,111700,5447066170,15500,15490,15530,15490,1702
20230615,111600,5420679860,15490,15500,15500,15460,882
20230615,111500,5407025490,15530,15540,15540,15490,1033
20230615,111400,5391021570,15540,15550,15550,15520,272
20230615,111300,5386797580,15550,15510,15600,15470,2586
20230615,111200,5346585050,15500,15430,15500,15430,4225
20230615,111100,5281166610,15430,15460,15460,15420,932
20230615,111000,5266789680,15470,15450,15470,15410,1943
20230615,110900,5236786330,15470,15450,15470,15450,2008
20230615,110800,5205748400,15450,15400,15450,15400,741
20230615,110700,5194313940,15380,15380,15410,15380,1157
20230615,110600,5176506250,15380,15370,15390,15370,162
20230615,110500,5174016230,15370,15400,15400,15370,105
20230615,110400,5172402020,15370,15400,15400,15370,1120
20230615,110300,5155167060,15400,15390,15410,15350,3991
20230615,110200,5093853850,15390,15370,15390,15360,2601
20230615,110100,5053883850,15370,15360,15370,15360,420
20230615,110000,5047431100,15360,15390,15390,15360,308
20230615,105900,5042697980,15390,15410,15410,15380,465
20230615,105800,5035540610,15390,15360,15410,15350,3118
20230615,105700,4987572840,15350,15350,15350,15310,453
20230615,105600,4980632850,15340,15300,15340,15290,1920
20230615,105500,4951232030,15300,15300,15340,15290,2274
20230615,105400,4916419330,15300,15340,15340,15300,4627
20230615,105300,4845583220,15330,15350,15380,15330,2448
20230615,105200,4808004180,15380,15360,15390,15300,17813
20230615,105100,4535130350,15380,15390,15390,15380,24
20230615,105000,4534761030,15340,15370,15370,15340,2618
20230615,104900,4494561540,15370,15390,15400,15360,2723
20230615,104800,4452670900,15400,15380,15400,15370,1401
20230615,104700,4431123830,15380,15360,15380,15360,3443
20230615,104600,4378197580,15370,15420,15430,15360,2285
20230615,104500,4343080580,15430,15360,15430,15360,1651
20230615,104400,4317673180,15360,15400,15450,15360,3894
20230615,104300,4257733730,15400,15350,15410,15350,6798
20230615,104200,4153138220,15350,15400,15410,15350,4465
20230615,104100,4084484860,15400,15390,15450,15380,3266
20230615,104000,4034211690,15400,15460,15460,15380,11770
20230615,103900,3852753970,15460,15500,15500,15460,9231
20230615,103800,3709786000,15500,15530,15540,15500,14008
20230615,103700,3492529040,15540,15540,15540,15530,2157
20230615,103600,3459029960,15550,15540,15550,15530,1396
20230615,103500,3437345560,15540,15550,15550,15540,3120
20230615,103400,3388858280,15540,15550,15560,15540,800
20230615,103300,3376423640,15550,15550,15550,15540,2677
20230615,103200,3334797890,15550,15560,15560,15550,1429
20230615,103100,3312572770,15580,15540,15580,15540,1587
20230615,103000,3287890550,15540,15550,15560,15540,365
20230615,102900,3282215690,15560,15530,15560,15530,544
20230615,102800,3273761480,15530,15550,15550,15530,1535
20230615,102700,3249907970,15550,15550,15550,15540,1010
20230615,102600,3234204910,15550,15540,15550,15530,934
20230615,102500,3219695800,15540,15540,15540,15530,1766
20230615,102400,3192256520,15540,15550,15550,15540,2678
20230615,102300,3150620940,15560,15580,15580,15550,1681
20230615,102200,3124449970,15580,15590,15590,15580,782
20230615,102100,3112261590,15580,15570,15590,15560,5981
20230615,102000,3019080440,15580,15570,15580,15560,7537
20230615,101900,2901744250,15570,15590,15590,15560,2120
20230615,101800,2868744490,15590,15600,15600,15570,6071
20230615,101700,2774126340,15610,15620,15640,15600,8804
20230615,101600,2636683790,15610,15670,15680,15600,9408
20230615,101500,2489539660,15670,15680,15690,15670,1292
20230615,101400,2469282540,15680,15690,15690,15670,1589
20230615,101300,2444368360,15690,15690,15690,15680,432
20230615,101200,2437592920,15690,15700,15710,15680,2363
20230615,101100,2400520710,15710,15750,15750,15710,79
20230615,101000,2399277780,15750,15750,15750,15740,56
20230615,100900,2398395790,15750,15720,15750,15690,2057
20230615,100800,2366039390,15730,15730,15730,15700,526
20230615,100700,2357779460,15700,15690,15710,15690,1136
20230615,100600,2339948160,15700,15690,15700,15690,590
20230615,100500,2330688980,15690,15690,15700,15670,1256
20230615,100400,2310985460,15700,15690,15700,15650,1384
20230615,100300,2289292950,15650,15740,15750,15650,10716
20230615,100200,2121298510,15750,15700,15750,15700,1697
20230615,100100,2094646320,15700,15750,15750,15700,2701
20230615,100000,2052238810,15700,15690,15750,15690,2132
20230615,095900,2018768220,15690,15710,15730,15690,3274
20230615,095800,1967357590,15720,15770,15770,15700,10852
20230615,095700,1796795400,15770,15770,15770,15770,583
20230615,095600,1787601490,15740,15770,15770,15740,874
20230615,095500,1773839490,15760,15750,15760,15720,3885
20230615,095400,1712665420,15760,15750,15760,15750,1784
20230615,095300,1684556690,15750,15800,15800,15750,6436
20230615,095200,1583079330,15780,15800,15800,15770,2096
20230615,095100,1550003640,15800,15830,15830,15790,7602
20230615,095000,1429874170,15810,15840,15850,15810,4178
20230615,094900,1363746650,15840,15900,15900,15840,11797
20230615,094800,1176445790,15900,15910,15910,15900,137
20230615,094700,1174266180,15910,15920,15920,15910,1077
20230615,094600,1157130820,15910,15920,15920,15910,3308
20230615,094500,1104484720,15920,15940,15940,15910,5779
20230615,094400,1012470660,15940,15940,15940,15930,484
20230615,094300,1004760120,15940,15940,15940,15930,1361
20230615,094200,983068580,15950,15980,15990,15950,3522
20230615,094100,926879980,15990,15990,15990,15990,70
20230615,094000,925760680,15960,15970,16000,15960,1208
20230615,093900,906469260,15970,15960,15980,15960,975
20230615,093800,890905000,15970,16000,16010,15970,1393
20230615,093700,868639030,16000,16010,16010,16000,158
20230615,093600,866109530,16010,16010,16010,16010,130
20230615,093500,864028230,16000,16000,16000,15980,1168
20230615,093400,845354610,15990,16000,16000,15990,170
20230615,093300,842635260,16000,16010,16010,16000,914
20230615,093200,828006260,16000,15990,16000,15940,587
20230615,093100,818627660,15990,15970,15990,15940,1913
20230615,093000,788112510,15980,15990,15990,15950,1245
20230615,092900,768244760,15940,16010,16020,15940,899
20230615,092800,753874050,16020,16020,16020,16020,149
20230615,092700,751487070,16010,16010,16010,16000,142
20230615,092600,749214100,16010,16010,16020,16010,210
20230615,092500,745850000,16020,16020,16020,15960,895
20230615,092400,731541100,16020,15950,16020,15940,1460
20230615,092300,708209150,15950,15960,15960,15950,263
20230615,092200,704013470,15960,15940,15980,15930,252
20230615,092100,699994850,15930,15940,15940,15920,1259
20230615,092000,679939880,15940,16030,16030,15940,6152
20230615,091900,581656760,16030,16010,16030,16010,2164
20230615,091800,546986790,16010,16000,16030,15990,333
20230615,091700,541656360,16000,16030,16030,16000,412
20230615,091600,535058030,16000,16000,16030,15990,5554
20230615,091500,446191460,16000,16020,16030,15990,4160
20230615,091400,379617380,16020,16080,16080,16020,1573
20230615,091300,354385300,16080,16070,16080,16070,264
20230615,091200,350141590,16070,16100,16100,16070,772
20230615,091100,337727400,16090,16070,16100,16070,950
20230615,091000,322451050,16070,16080,16080,16060,714
20230615,090900,310977670,16100,16200,16200,16100,1004
20230615,090800,294734910,16200,16090,16200,16080,2553
20230615,090700,253612200,16030,16100,16100,15990,695
20230615,090600,242484150,16000,16100,16140,15960,3226
20230615,090500,190651710,16060,16050,16060,16040,1043
20230615,090400,173907850,16050,16080,16140,16050,2044
20230615,090300,141055630,16070,16070,16080,16060,3959
20230615,090200,77443460,16060,16060,16140,16050,420
20230615,090100,70700450,16150,16050,16150,16000,1306
20230615,090000,49750470,16020,16150,16160,16020,2812