KissMeData/063570/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185600,14018871460,6870,6870,6870,6870,34262
20230622,185500,14018871460,6870,6870,6870,6870,0
20230622,185400,14018871460,6870,6870,6870,6870,0
20230622,185300,14018871460,6870,6870,6870,6870,0
20230622,185200,14018871460,6870,6870,6870,6870,0
20230622,185100,14018871460,6870,6870,6870,6870,0
20230622,185000,14018871460,6870,6870,6870,6870,0
20230622,184900,14018871460,6870,6870,6870,6870,0
20230622,184800,14018871460,6870,6870,6870,6870,0
20230622,184700,14018871460,6870,6870,6870,6870,0
20230622,184600,14018871460,6870,6870,6870,6870,0
20230622,184500,14018871460,6870,6870,6870,6870,0
20230622,184400,14018871460,6870,6870,6870,6870,0
20230622,184300,14018871460,6870,6870,6870,6870,0
20230622,184200,14018871460,6870,6870,6870,6870,0
20230622,184100,14018871460,6870,6870,6870,6870,0
20230622,184000,14018871460,6870,6870,6870,6870,0
20230622,183900,14018871460,6870,6870,6870,6870,0
20230622,183800,14018871460,6870,6870,6870,6870,0
20230622,183700,14018871460,6870,6870,6870,6870,0
20230622,183600,14018871460,6870,6870,6870,6870,0
20230622,183500,14018871460,6870,6870,6870,6870,0
20230622,183400,14018871460,6870,6870,6870,6870,0
20230622,183300,14018871460,6870,6870,6870,6870,0
20230622,183200,14018871460,6870,6870,6870,6870,0
20230622,183100,14018871460,6870,6870,6870,6870,0
20230622,183000,14018871460,6870,6870,6870,6870,0
20230622,182900,14018871460,6870,6870,6870,6870,0
20230622,182800,14018871460,6870,6870,6870,6870,0
20230622,182700,14018871460,6870,6870,6870,6870,0
20230622,182600,14018871460,6870,6870,6870,6870,34262
20230622,182500,14018871460,6870,6870,6870,6870,0
20230622,182400,14018871460,6870,6870,6870,6870,0
20230622,182300,14018871460,6870,6870,6870,6870,0
20230622,182200,14018871460,6870,6870,6870,6870,0
20230622,182100,14018871460,6870,6870,6870,6870,0
20230622,182000,14018871460,6870,6870,6870,6870,0
20230622,181900,14018871460,6870,6870,6870,6870,0
20230622,181800,14018871460,6870,6870,6870,6870,0
20230622,181700,14018871460,6870,6870,6870,6870,0
20230622,181600,14018871460,6870,6870,6870,6870,0
20230622,181500,14018871460,6870,6870,6870,6870,0
20230622,181400,14018871460,6870,6870,6870,6870,0
20230622,181300,14018871460,6870,6870,6870,6870,0
20230622,181200,14018871460,6870,6870,6870,6870,0
20230622,181100,14018871460,6870,6870,6870,6870,0
20230622,181000,14018871460,6870,6870,6870,6870,0
20230622,180900,14018871460,6870,6870,6870,6870,0
20230622,180800,14018871460,6870,6870,6870,6870,0
20230622,180700,14018871460,6870,6870,6870,6870,0
20230622,180600,14018871460,6870,6870,6870,6870,0
20230622,180500,14018871460,6870,6870,6870,6870,0
20230622,180400,14018871460,6870,6870,6870,6870,0
20230622,180300,14018871460,6870,6870,6870,6870,0
20230622,180200,14018871460,6870,6870,6870,6870,0
20230622,180100,14018871460,6870,6870,6870,6870,0
20230622,180000,14018871460,6870,6870,6870,6870,0
20230622,175900,14018871460,6870,6870,6870,6870,0
20230622,175800,14018871460,6870,6870,6870,6870,0
20230622,175700,14018871460,6870,6870,6870,6870,0
20230622,175600,14018871460,6870,6870,6870,6870,34262
20230622,175500,14018871460,6870,6870,6870,6870,0
20230622,175400,14018871460,6870,6870,6870,6870,0
20230622,175300,14018871460,6870,6870,6870,6870,0
20230622,175200,14018871460,6870,6870,6870,6870,0
20230622,175100,14018871460,6870,6870,6870,6870,0
20230622,175000,14018871460,6870,6870,6870,6870,0
20230622,174900,14018871460,6870,6870,6870,6870,0
20230622,174800,14018871460,6870,6870,6870,6870,0
20230622,174700,14018871460,6870,6870,6870,6870,0
20230622,174600,14018871460,6870,6870,6870,6870,0
20230622,174500,14018871460,6870,6870,6870,6870,0
20230622,174400,14018871460,6870,6870,6870,6870,0
20230622,174300,14018871460,6870,6870,6870,6870,0
20230622,174200,14018871460,6870,6870,6870,6870,0
20230622,174100,14018871460,6870,6870,6870,6870,0
20230622,174000,14018871460,6870,6870,6870,6870,0
20230622,173900,14018871460,6870,6870,6870,6870,0
20230622,173800,14018871460,6870,6870,6870,6870,0
20230622,173700,14018871460,6870,6870,6870,6870,0
20230622,173600,14018871460,6870,6870,6870,6870,0
20230622,173500,14018871460,6870,6870,6870,6870,0
20230622,173400,14018871460,6870,6870,6870,6870,0
20230622,173300,14018871460,6870,6870,6870,6870,0
20230622,173200,14018871460,6870,6870,6870,6870,0
20230622,173100,14018871460,6870,6870,6870,6870,0
20230622,173000,14018871460,6870,6870,6870,6870,0
20230622,172900,14018871460,6870,6870,6870,6870,0
20230622,172800,14018871460,6870,6870,6870,6870,0
20230622,172700,14018871460,6870,6870,6870,6870,0
20230622,172600,14018871460,6870,6870,6870,6870,34262
20230622,172500,14018871460,6870,6870,6870,6870,0
20230622,172400,14018871460,6870,6870,6870,6870,0
20230622,172300,14018871460,6870,6870,6870,6870,0
20230622,172200,14018871460,6870,6870,6870,6870,0
20230622,172100,14018871460,6870,6870,6870,6870,0
20230622,172000,14018871460,6870,6870,6870,6870,0
20230622,171900,14018871460,6870,6870,6870,6870,0
20230622,171800,14018871460,6870,6870,6870,6870,0
20230622,171700,14018871460,6870,6870,6870,6870,0
20230622,171600,14018871460,6870,6870,6870,6870,0
20230622,171500,14018871460,6870,6870,6870,6870,0
20230622,171400,14018871460,6870,6870,6870,6870,0
20230622,171300,14018871460,6870,6870,6870,6870,0
20230622,171200,14018871460,6870,6870,6870,6870,0
20230622,171100,14018871460,6870,6870,6870,6870,0
20230622,171000,14018871460,6870,6870,6870,6870,0
20230622,170900,14018871460,6870,6870,6870,6870,0
20230622,170800,14018871460,6870,6870,6870,6870,0
20230622,170700,14018871460,6870,6870,6870,6870,0
20230622,170600,14018871460,6870,6870,6870,6870,0
20230622,170500,14018871460,6870,6870,6870,6870,0
20230622,170400,14018871460,6870,6870,6870,6870,0
20230622,170300,14018871460,6870,6870,6870,6870,0
20230622,170200,14018871460,6870,6870,6870,6870,0
20230622,170100,14018871460,6870,6870,6870,6870,0
20230622,170000,14018871460,6870,6870,6870,6870,0
20230622,165900,14018871460,6870,6870,6870,6870,0
20230622,165800,14018871460,6870,6870,6870,6870,0
20230622,165700,14018871460,6870,6870,6870,6870,0
20230622,165600,14018871460,6870,6870,6870,6870,34262
20230622,165500,14018871460,6870,6870,6870,6870,0
20230622,165400,14018871460,6870,6870,6870,6870,0
20230622,165300,14018871460,6870,6870,6870,6870,0
20230622,165200,14018871460,6870,6870,6870,6870,0
20230622,165100,14018871460,6870,6870,6870,6870,0
20230622,165000,14018871460,6870,6870,6870,6870,0
20230622,164900,14018871460,6870,6870,6870,6870,0
20230622,164800,14018871460,6870,6870,6870,6870,0
20230622,164700,14018871460,6870,6870,6870,6870,0
20230622,164600,14018871460,6870,6870,6870,6870,0
20230622,164500,14018871460,6870,6870,6870,6870,0
20230622,164400,14018871460,6870,6870,6870,6870,0
20230622,164300,14018871460,6870,6870,6870,6870,0
20230622,164200,14018871460,6870,6870,6870,6870,0
20230622,164100,14018871460,6870,6870,6870,6870,0
20230622,164000,14018871460,6870,6870,6870,6870,0
20230622,163900,14018871460,6870,6870,6870,6870,0
20230622,163800,14018871460,6870,6870,6870,6870,0
20230622,163700,14018871460,6870,6870,6870,6870,0
20230622,163600,14018871460,6870,6870,6870,6870,0
20230622,163500,14018871460,6870,6870,6870,6870,0
20230622,163400,14018871460,6870,6870,6870,6870,0
20230622,163300,14018871460,6870,6870,6870,6870,0
20230622,163200,14018871460,6870,6870,6870,6870,0
20230622,163100,14018871460,6870,6870,6870,6870,0
20230622,163000,14018871460,6870,6870,6870,6870,0
20230622,162900,14018871460,6870,6870,6870,6870,0
20230622,162800,14018871460,6870,6870,6870,6870,0
20230622,162700,14018871460,6870,6870,6870,6870,0
20230622,162600,14018871460,6870,6870,6870,6870,34262
20230622,162500,14018871460,6870,6870,6870,6870,0
20230622,162400,14018871460,6870,6870,6870,6870,0
20230622,162300,14018871460,6870,6870,6870,6870,0
20230622,162200,14018871460,6870,6870,6870,6870,0
20230622,162100,14018871460,6870,6870,6870,6870,0
20230622,162000,14018871460,6870,6870,6870,6870,0
20230622,161900,14018871460,6870,6870,6870,6870,0
20230622,161800,14018871460,6870,6870,6870,6870,0
20230622,161700,14018871460,6870,6870,6870,6870,0
20230622,161600,14018871460,6870,6870,6870,6870,0
20230622,161500,14018871460,6870,6870,6870,6870,0
20230622,161400,14018871460,6870,6870,6870,6870,0
20230622,161300,14018871460,6870,6870,6870,6870,0
20230622,161200,14018871460,6870,6870,6870,6870,0
20230622,161100,14018871460,6870,6870,6870,6870,0
20230622,161000,14018871460,6870,6870,6870,6870,0
20230622,160900,14018871460,6870,6870,6870,6870,0
20230622,160800,14018871460,6870,6870,6870,6870,0
20230622,160700,14018871460,6870,6870,6870,6870,0
20230622,160600,14018871460,6870,6870,6870,6870,0
20230622,160500,14018871460,6870,6870,6870,6870,0
20230622,160400,14018871460,6870,6870,6870,6870,0
20230622,160300,14018871460,6870,6870,6870,6870,0
20230622,160200,14018871460,6870,6870,6870,6870,0
20230622,160100,14018871460,6870,6870,6870,6870,0
20230622,160000,14018871460,6870,6870,6870,6870,0
20230622,155900,14018871460,6870,6870,6870,6870,0
20230622,155800,14018871460,6870,6870,6870,6870,0
20230622,155700,14018871460,6870,6870,6870,6870,0
20230622,155600,14018871460,6870,6870,6870,6870,34262
20230622,155500,14018871460,6870,6870,6870,6870,0
20230622,155400,14018871460,6870,6870,6870,6870,0
20230622,155300,14018871460,6870,6870,6870,6870,0
20230622,155200,14018871460,6870,6870,6870,6870,0
20230622,155100,14018871460,6870,6870,6870,6870,0
20230622,155000,14018871460,6870,6870,6870,6870,0
20230622,154900,14018871460,6870,6870,6870,6870,0
20230622,154800,14018871460,6870,6870,6870,6870,0
20230622,154700,14018871460,6870,6870,6870,6870,0
20230622,154600,14018871460,6870,6870,6870,6870,0
20230622,154500,14018871460,6870,6870,6870,6870,0
20230622,154400,14018871460,6870,6870,6870,6870,0
20230622,154300,14018871460,6870,6870,6870,6870,0
20230622,154200,14018871460,6870,6870,6870,6870,0
20230622,154100,14018871460,6870,6870,6870,6870,0
20230622,154000,14018871460,6870,6870,6870,6870,0
20230622,153900,14018871460,6870,6870,6870,6870,0
20230622,153800,14018871460,6870,6870,6870,6870,0
20230622,153700,14018871460,6870,6870,6870,6870,0
20230622,153600,14018871460,6870,6870,6870,6870,0
20230622,153500,14018871460,6870,6870,6870,6870,0
20230622,153400,14018871460,6870,6870,6870,6870,0
20230622,153300,14018871460,6870,6870,6870,6870,0
20230622,153200,14018871460,6870,6870,6870,6870,0
20230622,153100,14018871460,6870,6870,6870,6870,0
20230622,153000,14018871460,6870,6870,6870,6870,34262
20230622,152900,13783491520,6820,6820,6820,6820,0
20230622,152800,13783491520,6820,6820,6820,6820,0
20230622,152700,13783491520,6820,6820,6820,6820,0
20230622,152600,13783491520,6820,6820,6820,6820,0
20230622,152500,13783491520,6820,6820,6820,6820,0
20230622,152400,13783491520,6820,6820,6820,6820,0
20230622,152300,13783491520,6820,6820,6820,6820,0
20230622,152200,13783491520,6820,6820,6820,6820,0
20230622,152100,13783491520,6820,6820,6820,6820,0
20230622,152000,13783491520,6820,6820,6820,6820,0
20230622,151900,13783491520,6820,6800,6820,6790,6198
20230622,151800,13741325610,6800,6810,6810,6800,16898
20230622,151700,13626382250,6810,6820,6820,6800,6128
20230622,151600,13584674360,6820,6830,6830,6800,1712
20230622,151500,13573011320,6830,6830,6840,6800,6446
20230622,151400,13529048370,6840,6820,6840,6820,1045
20230622,151300,13521911320,6840,6850,6850,6820,772
20230622,151200,13516644660,6850,6860,6860,6810,1182
20230622,151100,13508562780,6860,6810,6860,6810,1770
20230622,151000,13496454850,6830,6850,6850,6800,12234
20230622,150900,13413091230,6840,6850,6850,6840,1289
20230622,150800,13404267810,6860,6860,6870,6850,2065
20230622,150700,13390111130,6870,6870,6870,6850,9232
20230622,150600,13326862640,6870,6850,6870,6850,1143
20230622,150500,13319025760,6860,6870,6870,6860,1676
20230622,150400,13307528360,6870,6880,6880,6860,1127
20230622,150300,13299793760,6870,6870,6880,6870,1633
20230622,150200,13288573760,6860,6870,6880,6860,5039
20230622,150100,13253959460,6880,6880,6890,6870,2455
20230622,150000,13237072610,6890,6910,6910,6880,6308
20230622,145900,13193539640,6910,6900,6910,6900,1478
20230622,145800,13183341360,6900,6890,6900,6890,3560
20230622,145700,13158781890,6890,6880,6900,6880,1178
20230622,145600,13150670720,6890,6880,6890,6870,4125
20230622,145500,13122280600,6880,6880,6890,6880,2324
20230622,145400,13106284850,6890,6890,6900,6880,3690
20230622,145300,13080875480,6900,6890,6900,6890,1294
20230622,145200,13071959100,6890,6910,6910,6890,5647
20230622,145100,13032982690,6910,6930,6930,6900,9592
20230622,145000,12966644910,6920,6930,6930,6910,7284
20230622,144900,12916246060,6930,6930,6940,6920,3415
20230622,144800,12892585100,6930,6920,6940,6920,4982
20230622,144700,12858059780,6920,6920,6930,6920,4223
20230622,144600,12828826850,6920,6940,6940,6920,5499
20230622,144500,12790733680,6940,6940,6940,6930,10290
20230622,144400,12719378210,6930,6910,6940,6910,12743
20230622,144300,12631029360,6920,6910,6930,6910,5539
20230622,144200,12592685880,6910,6900,6920,6900,4891
20230622,144100,12558864790,6920,6920,6920,6900,3291
20230622,144000,12536108240,6900,6920,6930,6900,6186
20230622,143900,12493365250,6920,6920,6930,6910,2774
20230622,143800,12474158410,6920,6930,6930,6910,4380
20230622,143700,12443830120,6930,6920,6930,6920,4566
20230622,143600,12412216980,6920,6920,6930,6910,9549
20230622,143500,12346137720,6920,6920,6920,6900,3036
20230622,143400,12325143300,6920,6910,6920,6900,4635
20230622,143300,12293115010,6910,6900,6910,6900,8509
20230622,143200,12234323480,6900,6890,6910,6890,2048
20230622,143100,12220193530,6890,6920,6920,6890,9999
20230622,143000,12151159040,6920,6910,6920,6900,9589
20230622,142900,12084868590,6910,6900,6910,6890,6772
20230622,142800,12038134950,6890,6900,6900,6890,3285
20230622,142700,12015471510,6900,6880,6900,6880,6186
20230622,142600,11972868970,6880,6870,6880,6840,3482
20230622,142500,11948966780,6880,6880,6890,6870,4425
20230622,142400,11918521480,6880,6870,6880,6870,2846
20230622,142300,11898956880,6870,6860,6870,6850,3423
20230622,142200,11875483950,6860,6860,6870,6840,2713
20230622,142100,11856875080,6860,6820,6860,6800,10880
20230622,142000,11782662810,6820,6840,6850,6810,8187
20230622,141900,11726758980,6840,6850,6860,6830,5301
20230622,141800,11690453590,6850,6860,6870,6840,3396
20230622,141700,11667157150,6860,6870,6870,6840,3724
20230622,141600,11641622110,6870,6860,6880,6860,4213
20230622,141500,11612647770,6860,6880,6890,6850,6483
20230622,141400,11568124520,6880,6900,6900,6880,4414
20230622,141300,11537716540,6900,6900,6910,6890,2811
20230622,141200,11518310280,6890,6920,6920,6890,9795
20230622,141100,11450610170,6920,6890,6920,6890,14614
20230622,141000,11349713750,6880,6870,6890,6870,12585
20230622,140900,11263133480,6870,6870,6870,6870,1293
20230622,140800,11254250570,6870,6870,6870,6860,1069
20230622,140700,11246906910,6870,6870,6870,6860,1462
20230622,140600,11236863820,6860,6860,6870,6860,753
20230622,140500,11231694880,6860,6850,6860,6850,998
20230622,140400,11224850020,6860,6860,6860,6850,1479
20230622,140300,11214704700,6850,6860,6860,6850,2061
20230622,140200,11200576250,6860,6860,6860,6850,950
20230622,140100,11194061940,6860,6850,6860,6850,1831
20230622,140000,11181508840,6850,6860,6860,6840,1217
20230622,135900,11173165400,6860,6860,6860,6850,2732
20230622,135800,11154428800,6840,6840,6860,6830,908
20230622,135700,11148210130,6850,6850,6850,6840,1441
20230622,135600,11138347210,6840,6840,6850,6840,814
20230622,135500,11132772970,6850,6840,6850,6830,2666
20230622,135400,11114533800,6850,6830,6850,6830,1422
20230622,135300,11104814380,6830,6840,6850,6830,3261
20230622,135200,11082527060,6830,6830,6850,6830,614
20230622,135100,11078327760,6840,6850,6860,6840,1491
20230622,135000,11068125080,6860,6860,6870,6860,1506
20230622,134900,11057790900,6850,6860,6860,6830,3720
20230622,134800,11032273190,6860,6840,6860,6830,2256
20230622,134700,11016830130,6850,6830,6850,6830,597
20230622,134600,11012742080,6840,6850,6850,6840,1140
20230622,134500,11004944460,6850,6850,6860,6840,1261
20230622,134400,10996306120,6840,6840,6850,6840,2082
20230622,134300,10982060240,6840,6840,6850,6830,798
20230622,134200,10976602210,6840,6840,6840,6830,1324
20230622,134100,10967548680,6840,6840,6840,6830,2438
20230622,134000,10950885680,6840,6860,6860,6840,645
20230622,133900,10946469710,6860,6830,6860,6820,3350
20230622,133800,10923530560,6840,6860,6860,6830,4873
20230622,133700,10890154790,6850,6830,6870,6830,3681
20230622,133600,10864932270,6830,6830,6830,6820,2128
20230622,133500,10850399880,6830,6830,6840,6830,4304
20230622,133400,10821003260,6830,6830,6840,6830,517
20230622,133300,10817471530,6840,6830,6840,6820,2241
20230622,133200,10802171760,6850,6870,6870,6820,7037
20230622,133100,10753955180,6880,6800,6880,6800,10339
20230622,133000,10683221250,6800,6800,6820,6790,2226
20230622,132900,10668078740,6780,6800,6800,6780,2468
20230622,132800,10651298680,6810,6810,6820,6810,306
20230622,132700,10649212790,6820,6810,6820,6800,983
20230622,132600,10642524210,6810,6810,6820,6800,3289
20230622,132500,10620126160,6810,6830,6830,6810,1191
20230622,132400,10612002140,6840,6820,6840,6820,1815
20230622,132300,10599607000,6820,6840,6840,6820,968
20230622,132200,10592998240,6850,6840,6850,6840,641
20230622,132100,10588608820,6850,6850,6850,6850,52
20230622,132000,10588252620,6850,6840,6850,6830,1399
20230622,131900,10578690970,6840,6840,6850,6830,1440
20230622,131800,10568843450,6820,6830,6830,6820,259
20230622,131700,10567075750,6840,6850,6850,6830,264
20230622,131600,10565268940,6850,6860,6870,6850,3360
20230622,131500,10542221110,6860,6850,6870,6840,790
20230622,131400,10536801870,6860,6840,6860,6840,1724
20230622,131300,10524992250,6840,6840,6870,6840,3260
20230622,131200,10502636780,6850,6830,6850,6820,3656
20230622,131100,10477617210,6840,6820,6850,6820,4223
20230622,131000,10448750750,6820,6770,6820,6770,9981
20230622,130900,10380994760,6780,6760,6800,6760,6304
20230622,130800,10338301740,6750,6800,6810,6750,36536
20230622,130700,10091117090,6800,6820,6820,6800,3011
20230622,130600,10070633360,6820,6820,6820,6810,1288
20230622,130500,10061850480,6820,6830,6830,6820,1035
20230622,130400,10054787310,6820,6830,6830,6820,611
20230622,130300,10050616730,6830,6820,6830,6820,438
20230622,130200,10047628920,6830,6840,6840,6830,2039
20230622,130100,10033696500,6830,6840,6840,6830,877
20230622,130000,10027697900,6830,6830,6840,6830,2344
20230622,125900,10011686950,6830,6830,6830,6820,684
20230622,125800,10007016790,6830,6830,6830,6810,677
20230622,125700,10002395620,6810,6830,6840,6810,1219
20230622,125600,9994083870,6840,6820,6840,6810,2935
20230622,125500,9974066430,6830,6830,6830,6830,1114
20230622,125400,9966457810,6830,6840,6850,6830,1524
20230622,125300,9956032710,6830,6850,6850,6830,341
20230622,125200,9953698790,6860,6850,6860,6840,2377
20230622,125100,9937412870,6850,6840,6850,6840,1021
20230622,125000,9930425240,6840,6830,6840,6820,1415
20230622,124900,9920758790,6830,6840,6840,6830,1139
20230622,124800,9912969530,6830,6810,6840,6790,6431
20230622,124700,9869191300,6820,6820,6830,6790,13158
20230622,124600,9779616800,6830,6860,6860,6820,4337
20230622,124500,9749997330,6860,6840,6860,6840,1090
20230622,124400,9742527920,6850,6850,6850,6840,470
20230622,124300,9739308520,6850,6830,6860,6830,386
20230622,124200,9736668640,6850,6850,6860,6840,8283
20230622,124100,9679918800,6850,6840,6850,6830,2591
20230622,124000,9662177320,6850,6850,6850,6840,1168
20230622,123900,9654184200,6860,6870,6870,6830,5356
20230622,123800,9617498560,6870,6870,6870,6850,2336
20230622,123700,9601473380,6870,6850,6870,6840,7464
20230622,123600,9550243640,6860,6860,6870,6840,1665
20230622,123500,9538826710,6860,6860,6860,6850,743
20230622,123400,9533733640,6860,6860,6860,6850,3174
20230622,123300,9511962010,6860,6860,6870,6860,1752
20230622,123200,9499931250,6860,6860,6870,6850,1455
20230622,123100,9489947070,6850,6870,6870,6840,897
20230622,123000,9483800300,6860,6860,6870,6850,1733
20230622,122900,9471914960,6870,6860,6870,6860,1806
20230622,122800,9459516040,6860,6860,6870,6840,1759
20230622,122700,9447464250,6860,6870,6870,6850,3186
20230622,122600,9425615200,6850,6860,6870,6850,1251
20230622,122500,9417031650,6860,6860,6880,6860,1022
20230622,122400,9410015040,6860,6880,6880,6860,1670
20230622,122300,9398539510,6870,6870,6890,6860,1914
20230622,122200,9385384680,6870,6880,6890,6870,2270
20230622,122100,9369764060,6890,6890,6890,6880,4175
20230622,122000,9341022590,6890,6890,6900,6870,1496
20230622,121900,9330723720,6890,6900,6910,6890,6402
20230622,121800,9286531870,6900,6900,6900,6890,2285
20230622,121700,9270769390,6900,6870,6900,6870,1204
20230622,121600,9262463980,6870,6890,6900,6870,2702
20230622,121500,9243849310,6890,6860,6890,6850,4489
20230622,121400,9213011150,6860,6830,6860,6830,6041
20230622,121300,9171606200,6850,6850,6850,6820,7867
20230622,121200,9117821430,6850,6850,6860,6850,938
20230622,121100,9111394480,6850,6850,6860,6840,343
20230622,121000,9109043790,6850,6850,6850,6840,635
20230622,120900,9104696970,6850,6870,6870,6840,913
20230622,120800,9098431210,6870,6850,6870,6850,2547
20230622,120700,9080955020,6860,6840,6860,6840,2087
20230622,120600,9066666370,6850,6840,6850,6840,2111
20230622,120500,9052225970,6840,6820,6840,6810,3180
20230622,120400,9030541890,6840,6860,6860,6810,6291
20230622,120300,8987637600,6860,6860,6860,6820,5113
20230622,120200,8952663880,6860,6880,6880,6860,7587
20230622,120100,8900509800,6880,6900,6900,6880,2179
20230622,120000,8885495690,6890,6910,6910,6880,4751
20230622,115900,8852744020,6910,6920,6920,6890,3310
20230622,115800,8829901950,6910,6920,6930,6910,10126
20230622,115700,8759840300,6910,6910,6920,6910,8378
20230622,115600,8701879800,6920,6900,6920,6890,12821
20230622,115500,8613320670,6890,6890,6900,6890,1299
20230622,115400,8604364400,6890,6880,6900,6880,2046
20230622,115300,8590264290,6880,6870,6890,6860,1422
20230622,115200,8580498830,6890,6870,6890,6870,3161
20230622,115100,8558762000,6870,6880,6880,6870,1525
20230622,115000,8548270640,6880,6890,6890,6870,1995
20230622,114900,8534530290,6890,6850,6890,6850,6151
20230622,114800,8492257820,6840,6880,6880,6840,5543
20230622,114700,8454238440,6870,6880,6890,6860,5973
20230622,114600,8413143300,6880,6910,6910,6870,4481
20230622,114500,8382277340,6900,6910,6910,6900,2639
20230622,114400,8364050730,6910,6910,6920,6910,7695
20230622,114300,8310863130,6900,6900,6910,6890,5443
20230622,114200,8273301610,6890,6860,6900,6860,1684
20230622,114100,8261703810,6860,6880,6890,6860,3025
20230622,114000,8240916070,6880,6900,6900,6850,9092
20230622,113900,8178475120,6890,6910,6910,6890,2623
20230622,113800,8160393160,6910,6890,6910,6870,9791
20230622,113700,8092949000,6880,6900,6900,6870,7130
20230622,113600,8043854220,6900,6910,6910,6890,7636
20230622,113500,7991136190,6910,6890,6910,6880,5181
20230622,113400,7955412870,6890,6880,6890,6880,2382
20230622,113300,7939018160,6880,6890,6890,6880,2827
20230622,113200,7919547790,6890,6900,6900,6880,6123
20230622,113100,7877365180,6900,6880,6900,6880,5447
20230622,113000,7839845100,6870,6910,6910,6870,8605
20230622,112900,7780605870,6910,6880,6910,6870,35490
20230622,112800,7535857840,6880,6860,6880,6850,1553
20230622,112700,7525196130,6860,6860,6870,6850,2357
20230622,112600,7509024510,6860,6870,6890,6860,9329
20230622,112500,7444869580,6880,6850,6880,6850,17739
20230622,112400,7323078640,6840,6840,6850,6820,1190
20230622,112300,7314940200,6840,6840,6850,6830,1756
20230622,112200,7302923990,6840,6840,6850,6840,4498
20230622,112100,7272154980,6840,6820,6840,6800,5634
20230622,112000,7233723750,6810,6830,6830,6810,4466
20230622,111900,7203257490,6830,6810,6830,6810,1358
20230622,111800,7193992200,6830,6810,6830,6800,1388
20230622,111700,7184532590,6820,6830,6830,6810,1458
20230622,111600,7174585930,6830,6840,6840,6810,1358
20230622,111500,7165304730,6840,6860,6860,6800,6985
20230622,111400,7117664520,6850,6860,6870,6850,3845
20230622,111300,7091285770,6870,6860,6870,6850,2610
20230622,111200,7073374050,6860,6810,6860,6810,6272
20230622,111100,7030557920,6840,6820,6840,6800,3009
20230622,111000,7010063310,6820,6830,6840,6810,3586
20230622,110900,6985585500,6830,6880,6880,6830,2333
20230622,110800,6969600140,6880,6890,6900,6870,9902
20230622,110700,6901382590,6880,6890,6890,6870,7178
20230622,110600,6851998170,6890,6860,6890,6850,18555
20230622,110500,6724429470,6850,6850,6870,6840,8686
20230622,110400,6664924760,6840,6850,6880,6830,20594
20230622,110300,6523692530,6860,6820,6860,6820,20857
20230622,110200,6380867710,6840,6810,6840,6810,4378
20230622,110100,6350979840,6810,6810,6820,6810,1778
20230622,110000,6338858170,6820,6820,6820,6800,1620
20230622,105900,6327830650,6810,6810,6820,6800,1578
20230622,105800,6317084230,6810,6810,6820,6790,4109
20230622,105700,6289138870,6820,6760,6830,6760,11915
20230622,105600,6208173120,6790,6800,6810,6760,10248
20230622,105500,6138596890,6810,6800,6810,6800,4942
20230622,105400,6104973340,6820,6800,6840,6790,8688
20230622,105300,6045727510,6800,6860,6870,6800,23604
20230622,105200,5884142850,6850,6790,6860,6790,32801
20230622,105100,5660415600,6790,6810,6810,6780,6336
20230622,105000,5617370640,6810,6810,6810,6790,4676
20230622,104900,5585562140,6810,6800,6820,6800,7486
20230622,104800,5534566620,6810,6800,6810,6780,9389
20230622,104700,5470704070,6800,6790,6810,6770,18263
20230622,104600,5346592110,6790,6720,6790,6720,12886
20230622,104500,5259356160,6720,6750,6750,6710,2673
20230622,104400,5241370450,6750,6740,6750,6740,1277
20230622,104300,5232759900,6740,6760,6770,6740,3298
20230622,104200,5210483770,6750,6750,6760,6750,756
20230622,104100,5205376170,6750,6770,6770,6750,2173
20230622,104000,5190701880,6760,6770,6780,6760,2947
20230622,103900,5170751390,6780,6770,6780,6760,3133
20230622,103800,5149544730,6760,6760,6770,6760,1596
20230622,103700,5138750950,6760,6770,6770,6750,7174
20230622,103600,5090248730,6760,6770,6770,6760,1872
20230622,103500,5077576350,6780,6760,6780,6740,2887
20230622,103400,5058076510,6770,6770,6780,6760,5064
20230622,103300,5023768780,6770,6780,6780,6760,3950
20230622,103200,4997013100,6760,6760,6780,6750,8295
20230622,103100,4940888160,6760,6740,6760,6740,5020
20230622,103000,4906995580,6750,6740,6750,6730,2395
20230622,102900,4890854710,6730,6750,6750,6730,2853
20230622,102800,4871626440,6740,6740,6760,6730,4695
20230622,102700,4839953590,6740,6730,6740,6720,1374
20230622,102600,4830698250,6730,6730,6730,6710,1017
20230622,102500,4823860370,6730,6700,6730,6690,5699
20230622,102400,4785577060,6690,6700,6710,6690,1376
20230622,102300,4776360160,6700,6710,6710,6700,1349
20230622,102200,4767312100,6710,6710,6710,6700,346
20230622,102100,4764991050,6710,6710,6720,6690,1613
20230622,102000,4754166390,6710,6730,6730,6700,1584
20230622,101900,4743518520,6740,6750,6760,6730,3036
20230622,101800,4723049000,6760,6720,6760,6720,14227
20230622,101700,4627047300,6730,6720,6730,6710,916
20230622,101600,4620891650,6730,6730,6750,6730,3390
20230622,101500,4598059760,6720,6700,6720,6700,2946
20230622,101400,4578293430,6710,6730,6730,6700,1735
20230622,101300,4566644290,6740,6730,6740,6720,1241
20230622,101200,4558288690,6730,6730,6740,6720,3312
20230622,101100,4535996300,6730,6690,6740,6690,3372
20230622,101000,4513321860,6670,6710,6710,6670,1897
20230622,100900,4500607620,6710,6730,6730,6710,2457
20230622,100800,4484087310,6740,6720,6740,6710,6542
20230622,100700,4440099750,6720,6690,6720,6670,3500
20230622,100600,4416646020,6700,6670,6700,6670,1651
20230622,100500,4405603210,6660,6710,6710,6640,7539
20230622,100400,4355293020,6700,6690,6710,6680,1520
20230622,100300,4345110200,6700,6710,6720,6680,3733
20230622,100200,4320079650,6710,6740,6740,6680,4557
20230622,100100,4289551360,6730,6660,6750,6660,27852
20230622,100000,4102756680,6640,6620,6640,6610,1827
20230622,095900,4090647120,6620,6600,6620,6590,2011
20230622,095800,4077366950,6600,6620,6620,6580,7980
20230622,095700,4024764350,6630,6610,6630,6600,4231
20230622,095600,3996807990,6610,6650,6650,6580,13334
20230622,095500,3908627500,6660,6690,6690,6650,5254
20230622,095400,3873568370,6690,6680,6690,6670,2731
20230622,095300,3855334480,6680,6670,6680,6670,2125
20230622,095200,3841155220,6670,6680,6680,6670,4639
20230622,095100,3810171360,6680,6700,6710,6680,5300
20230622,095000,3774700850,6700,6720,6720,6700,7149
20230622,094900,3726761310,6720,6720,6730,6710,4133
20230622,094800,3698991840,6720,6730,6730,6700,7171
20230622,094700,3650848390,6720,6740,6750,6710,11892
20230622,094600,3570721840,6750,6710,6750,6690,16605
20230622,094500,3459070220,6710,6710,6720,6690,2978
20230622,094400,3439098920,6710,6740,6740,6700,10346
20230622,094300,3369583440,6740,6730,6750,6720,12755
20230622,094200,3283669230,6730,6670,6730,6670,5612
20230622,094100,3246040620,6690,6660,6690,6630,10791
20230622,094000,3174141400,6690,6730,6730,6620,17682
20230622,093900,3056248550,6710,6560,6800,6560,65187
20230622,093800,2617637200,6590,6760,6820,6530,108360
20230622,093700,1888711900,6750,6640,6750,6640,38762
20230622,093600,1629095720,6630,6650,6650,6630,3210
20230622,093500,1607777380,6650,6650,6660,6640,3456
20230622,093400,1584789480,6650,6660,6660,6640,3478
20230622,093300,1561644690,6650,6650,6670,6650,4247
20230622,093200,1533348920,6650,6640,6660,6640,4144
20230622,093100,1505790020,6640,6640,6650,6630,3285
20230622,093000,1483974670,6640,6600,6640,6600,2441
20230622,092900,1467799850,6600,6600,6600,6590,3520
20230622,092800,1444570120,6590,6600,6600,6590,2447
20230622,092700,1428424450,6590,6580,6590,6580,327
20230622,092600,1426270450,6580,6590,6590,6570,2028
20230622,092500,1412921920,6580,6580,6590,6570,1382
20230622,092400,1403827640,6580,6570,6580,6570,705
20230622,092300,1399195530,6570,6550,6570,6550,2506
20230622,092200,1382742120,6540,6550,6550,6540,1711
20230622,092100,1371544980,6550,6550,6550,6540,1104
20230622,092000,1364316780,6560,6560,6570,6540,6654
20230622,091900,1320765110,6560,6570,6580,6550,5197
20230622,091800,1286676420,6570,6570,6600,6570,2177
20230622,091700,1272343480,6570,6570,6580,6570,4594
20230622,091600,1242159400,6570,6590,6600,6570,1505
20230622,091500,1232261660,6600,6590,6600,6550,9788
20230622,091400,1167892950,6600,6580,6610,6580,6690
20230622,091300,1123759220,6580,6580,6590,6570,1978
20230622,091200,1110742170,6590,6660,6660,6590,11553
20230622,091100,1034092660,6670,6650,6680,6650,14286
20230622,091000,938766870,6660,6590,6660,6590,15723
20230622,090900,834651150,6590,6640,6640,6590,12206
20230622,090800,753885490,6640,6680,6720,6600,33518
20230622,090700,530256800,6670,6580,6680,6570,30880
20230622,090600,325754100,6580,6520,6580,6520,14893
20230622,090500,228140280,6520,6530,6550,6520,9320
20230622,090400,167159050,6530,6490,6550,6480,6495
20230622,090300,124740850,6490,6460,6500,6460,5421
20230622,090200,89592540,6450,6420,6450,6420,5213
20230622,090100,56057260,6420,6440,6440,6410,1132
20230622,090000,48783830,6440,6450,6450,6410,4674