KissMeData/092200/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,203100,21158139800,6860,6860,6860,6860,68373
20230620,203000,21158139800,6860,6860,6860,6860,0
20230620,202900,21158139800,6860,6860,6860,6860,0
20230620,202800,21158139800,6860,6860,6860,6860,0
20230620,202700,21158139800,6860,6860,6860,6860,0
20230620,202600,21158139800,6860,6860,6860,6860,0
20230620,202500,21158139800,6860,6860,6860,6860,0
20230620,202400,21158139800,6860,6860,6860,6860,0
20230620,202300,21158139800,6860,6860,6860,6860,0
20230620,202200,21158139800,6860,6860,6860,6860,0
20230620,202100,21158139800,6860,6860,6860,6860,0
20230620,202000,21158139800,6860,6860,6860,6860,0
20230620,201900,21158139800,6860,6860,6860,6860,0
20230620,201800,21158139800,6860,6860,6860,6860,0
20230620,201700,21158139800,6860,6860,6860,6860,0
20230620,201600,21158139800,6860,6860,6860,6860,0
20230620,201500,21158139800,6860,6860,6860,6860,0
20230620,201400,21158139800,6860,6860,6860,6860,0
20230620,201300,21158139800,6860,6860,6860,6860,0
20230620,201200,21158139800,6860,6860,6860,6860,0
20230620,201100,21158139800,6860,6860,6860,6860,0
20230620,201000,21158139800,6860,6860,6860,6860,0
20230620,200900,21158139800,6860,6860,6860,6860,0
20230620,200800,21158139800,6860,6860,6860,6860,0
20230620,200700,21158139800,6860,6860,6860,6860,0
20230620,200600,21158139800,6860,6860,6860,6860,0
20230620,200500,21158139800,6860,6860,6860,6860,0
20230620,200400,21158139800,6860,6860,6860,6860,0
20230620,200300,21158139800,6860,6860,6860,6860,0
20230620,200200,21158139800,6860,6860,6860,6860,0
20230620,200100,21158139800,6860,6860,6860,6860,68373
20230620,200000,21158139800,6860,6860,6860,6860,0
20230620,195900,21158139800,6860,6860,6860,6860,0
20230620,195800,21158139800,6860,6860,6860,6860,0
20230620,195700,21158139800,6860,6860,6860,6860,0
20230620,195600,21158139800,6860,6860,6860,6860,0
20230620,195500,21158139800,6860,6860,6860,6860,0
20230620,195400,21158139800,6860,6860,6860,6860,0
20230620,195300,21158139800,6860,6860,6860,6860,0
20230620,195200,21158139800,6860,6860,6860,6860,0
20230620,195100,21158139800,6860,6860,6860,6860,0
20230620,195000,21158139800,6860,6860,6860,6860,0
20230620,194900,21158139800,6860,6860,6860,6860,0
20230620,194800,21158139800,6860,6860,6860,6860,0
20230620,194700,21158139800,6860,6860,6860,6860,0
20230620,194600,21158139800,6860,6860,6860,6860,0
20230620,194500,21158139800,6860,6860,6860,6860,0
20230620,194400,21158139800,6860,6860,6860,6860,0
20230620,194300,21158139800,6860,6860,6860,6860,0
20230620,194200,21158139800,6860,6860,6860,6860,0
20230620,194100,21158139800,6860,6860,6860,6860,0
20230620,194000,21158139800,6860,6860,6860,6860,0
20230620,193900,21158139800,6860,6860,6860,6860,0
20230620,193800,21158139800,6860,6860,6860,6860,0
20230620,193700,21158139800,6860,6860,6860,6860,0
20230620,193600,21158139800,6860,6860,6860,6860,0
20230620,193500,21158139800,6860,6860,6860,6860,0
20230620,193400,21158139800,6860,6860,6860,6860,0
20230620,193300,21158139800,6860,6860,6860,6860,0
20230620,193200,21158139800,6860,6860,6860,6860,0
20230620,193100,21158139800,6860,6860,6860,6860,68373
20230620,193000,21158139800,6860,6860,6860,6860,0
20230620,192900,21158139800,6860,6860,6860,6860,0
20230620,192800,21158139800,6860,6860,6860,6860,0
20230620,192700,21158139800,6860,6860,6860,6860,0
20230620,192600,21158139800,6860,6860,6860,6860,0
20230620,192500,21158139800,6860,6860,6860,6860,0
20230620,192400,21158139800,6860,6860,6860,6860,0
20230620,192300,21158139800,6860,6860,6860,6860,0
20230620,192200,21158139800,6860,6860,6860,6860,0
20230620,192100,21158139800,6860,6860,6860,6860,0
20230620,192000,21158139800,6860,6860,6860,6860,0
20230620,191900,21158139800,6860,6860,6860,6860,0
20230620,191800,21158139800,6860,6860,6860,6860,0
20230620,191700,21158139800,6860,6860,6860,6860,0
20230620,191600,21158139800,6860,6860,6860,6860,0
20230620,191500,21158139800,6860,6860,6860,6860,0
20230620,191400,21158139800,6860,6860,6860,6860,0
20230620,191300,21158139800,6860,6860,6860,6860,0
20230620,191200,21158139800,6860,6860,6860,6860,0
20230620,191100,21158139800,6860,6860,6860,6860,0
20230620,191000,21158139800,6860,6860,6860,6860,0
20230620,190900,21158139800,6860,6860,6860,6860,0
20230620,190800,21158139800,6860,6860,6860,6860,0
20230620,190700,21158139800,6860,6860,6860,6860,0
20230620,190600,21158139800,6860,6860,6860,6860,0
20230620,190500,21158139800,6860,6860,6860,6860,0
20230620,190400,21158139800,6860,6860,6860,6860,0
20230620,190300,21158139800,6860,6860,6860,6860,0
20230620,190200,21158139800,6860,6860,6860,6860,0
20230620,190100,21158139800,6860,6860,6860,6860,68373
20230620,190000,21158139800,6860,6860,6860,6860,0
20230620,185900,21158139800,6860,6860,6860,6860,0
20230620,185800,21158139800,6860,6860,6860,6860,0
20230620,185700,21158139800,6860,6860,6860,6860,0
20230620,185600,21158139800,6860,6860,6860,6860,0
20230620,185500,21158139800,6860,6860,6860,6860,0
20230620,185400,21158139800,6860,6860,6860,6860,0
20230620,185300,21158139800,6860,6860,6860,6860,0
20230620,185200,21158139800,6860,6860,6860,6860,0
20230620,185100,21158139800,6860,6860,6860,6860,0
20230620,185000,21158139800,6860,6860,6860,6860,0
20230620,184900,21158139800,6860,6860,6860,6860,0
20230620,184800,21158139800,6860,6860,6860,6860,0
20230620,184700,21158139800,6860,6860,6860,6860,0
20230620,184600,21158139800,6860,6860,6860,6860,0
20230620,184500,21158139800,6860,6860,6860,6860,0
20230620,184400,21158139800,6860,6860,6860,6860,0
20230620,184300,21158139800,6860,6860,6860,6860,0
20230620,184200,21158139800,6860,6860,6860,6860,0
20230620,184100,21158139800,6860,6860,6860,6860,0
20230620,184000,21158139800,6860,6860,6860,6860,0
20230620,183900,21158139800,6860,6860,6860,6860,0
20230620,183800,21158139800,6860,6860,6860,6860,0
20230620,183700,21158139800,6860,6860,6860,6860,0
20230620,183600,21158139800,6860,6860,6860,6860,0
20230620,183500,21158139800,6860,6860,6860,6860,0
20230620,183400,21158139800,6860,6860,6860,6860,0
20230620,183300,21158139800,6860,6860,6860,6860,0
20230620,183200,21158139800,6860,6860,6860,6860,0
20230620,183100,21158139800,6860,6860,6860,6860,68373
20230620,183000,21158139800,6860,6860,6860,6860,0
20230620,182900,21158139800,6860,6860,6860,6860,0
20230620,182800,21158139800,6860,6860,6860,6860,0
20230620,182700,21158139800,6860,6860,6860,6860,0
20230620,182600,21158139800,6860,6860,6860,6860,0
20230620,182500,21158139800,6860,6860,6860,6860,0
20230620,182400,21158139800,6860,6860,6860,6860,0
20230620,182300,21158139800,6860,6860,6860,6860,0
20230620,182200,21158139800,6860,6860,6860,6860,0
20230620,182100,21158139800,6860,6860,6860,6860,0
20230620,182000,21158139800,6860,6860,6860,6860,0
20230620,181900,21158139800,6860,6860,6860,6860,0
20230620,181800,21158139800,6860,6860,6860,6860,0
20230620,181700,21158139800,6860,6860,6860,6860,0
20230620,181600,21158139800,6860,6860,6860,6860,0
20230620,181500,21158139800,6860,6860,6860,6860,0
20230620,181400,21158139800,6860,6860,6860,6860,0
20230620,181300,21158139800,6860,6860,6860,6860,0
20230620,181200,21158139800,6860,6860,6860,6860,0
20230620,181100,21158139800,6860,6860,6860,6860,0
20230620,181000,21158139800,6860,6860,6860,6860,0
20230620,180900,21158139800,6860,6860,6860,6860,0
20230620,180800,21158139800,6860,6860,6860,6860,0
20230620,180700,21158139800,6860,6860,6860,6860,0
20230620,180600,21158139800,6860,6860,6860,6860,0
20230620,180500,21158139800,6860,6860,6860,6860,0
20230620,180400,21158139800,6860,6860,6860,6860,0
20230620,180300,21158139800,6860,6860,6860,6860,0
20230620,180200,21158139800,6860,6860,6860,6860,0
20230620,180100,21158139800,6860,6860,6860,6860,68373
20230620,180000,21158139800,6860,6860,6860,6860,0
20230620,175900,21158139800,6860,6860,6860,6860,0
20230620,175800,21158139800,6860,6860,6860,6860,0
20230620,175700,21158139800,6860,6860,6860,6860,0
20230620,175600,21158139800,6860,6860,6860,6860,0
20230620,175500,21158139800,6860,6860,6860,6860,0
20230620,175400,21158139800,6860,6860,6860,6860,0
20230620,175300,21158139800,6860,6860,6860,6860,0
20230620,175200,21158139800,6860,6860,6860,6860,0
20230620,175100,21158139800,6860,6860,6860,6860,0
20230620,175000,21158139800,6860,6860,6860,6860,0
20230620,174900,21158139800,6860,6860,6860,6860,0
20230620,174800,21158139800,6860,6860,6860,6860,0
20230620,174700,21158139800,6860,6860,6860,6860,0
20230620,174600,21158139800,6860,6860,6860,6860,0
20230620,174500,21158139800,6860,6860,6860,6860,0
20230620,174400,21158139800,6860,6860,6860,6860,0
20230620,174300,21158139800,6860,6860,6860,6860,0
20230620,174200,21158139800,6860,6860,6860,6860,0
20230620,174100,21158139800,6860,6860,6860,6860,0
20230620,174000,21158139800,6860,6860,6860,6860,0
20230620,173900,21158139800,6860,6860,6860,6860,0
20230620,173800,21158139800,6860,6860,6860,6860,0
20230620,173700,21158139800,6860,6860,6860,6860,0
20230620,173600,21158139800,6860,6860,6860,6860,0
20230620,173500,21158139800,6860,6860,6860,6860,0
20230620,173400,21158139800,6860,6860,6860,6860,0
20230620,173300,21158139800,6860,6860,6860,6860,0
20230620,173200,21158139800,6860,6860,6860,6860,0
20230620,173100,21158139800,6860,6860,6860,6860,68373
20230620,173000,21158139800,6860,6860,6860,6860,0
20230620,172900,21158139800,6860,6860,6860,6860,0
20230620,172800,21158139800,6860,6860,6860,6860,0
20230620,172700,21158139800,6860,6860,6860,6860,0
20230620,172600,21158139800,6860,6860,6860,6860,0
20230620,172500,21158139800,6860,6860,6860,6860,0
20230620,172400,21158139800,6860,6860,6860,6860,0
20230620,172300,21158139800,6860,6860,6860,6860,0
20230620,172200,21158139800,6860,6860,6860,6860,0
20230620,172100,21158139800,6860,6860,6860,6860,0
20230620,172000,21158139800,6860,6860,6860,6860,0
20230620,171900,21158139800,6860,6860,6860,6860,0
20230620,171800,21158139800,6860,6860,6860,6860,0
20230620,171700,21158139800,6860,6860,6860,6860,0
20230620,171600,21158139800,6860,6860,6860,6860,0
20230620,171500,21158139800,6860,6860,6860,6860,0
20230620,171400,21158139800,6860,6860,6860,6860,0
20230620,171300,21158139800,6860,6860,6860,6860,0
20230620,171200,21158139800,6860,6860,6860,6860,0
20230620,171100,21158139800,6860,6860,6860,6860,0
20230620,171000,21158139800,6860,6860,6860,6860,0
20230620,170900,21158139800,6860,6860,6860,6860,0
20230620,170800,21158139800,6860,6860,6860,6860,0
20230620,170700,21158139800,6860,6860,6860,6860,0
20230620,170600,21158139800,6860,6860,6860,6860,0
20230620,170500,21158139800,6860,6860,6860,6860,0
20230620,170400,21158139800,6860,6860,6860,6860,0
20230620,170300,21158139800,6860,6860,6860,6860,0
20230620,170200,21158139800,6860,6860,6860,6860,0
20230620,170100,21158139800,6860,6860,6860,6860,68373
20230620,170000,21158139800,6860,6860,6860,6860,0
20230620,165900,21158139800,6860,6860,6860,6860,0
20230620,165800,21158139800,6860,6860,6860,6860,0
20230620,165700,21158139800,6860,6860,6860,6860,0
20230620,165600,21158139800,6860,6860,6860,6860,0
20230620,165500,21158139800,6860,6860,6860,6860,0
20230620,165400,21158139800,6860,6860,6860,6860,0
20230620,165300,21158139800,6860,6860,6860,6860,0
20230620,165200,21158139800,6860,6860,6860,6860,0
20230620,165100,21158139800,6860,6860,6860,6860,0
20230620,165000,21158139800,6860,6860,6860,6860,0
20230620,164900,21158139800,6860,6860,6860,6860,0
20230620,164800,21158139800,6860,6860,6860,6860,0
20230620,164700,21158139800,6860,6860,6860,6860,0
20230620,164600,21158139800,6860,6860,6860,6860,0
20230620,164500,21158139800,6860,6860,6860,6860,0
20230620,164400,21158139800,6860,6860,6860,6860,0
20230620,164300,21158139800,6860,6860,6860,6860,0
20230620,164200,21158139800,6860,6860,6860,6860,0
20230620,164100,21158139800,6860,6860,6860,6860,0
20230620,164000,21158139800,6860,6860,6860,6860,0
20230620,163900,21158139800,6860,6860,6860,6860,0
20230620,163800,21158139800,6860,6860,6860,6860,0
20230620,163700,21158139800,6860,6860,6860,6860,0
20230620,163600,21158139800,6860,6860,6860,6860,0
20230620,163500,21158139800,6860,6860,6860,6860,0
20230620,163400,21158139800,6860,6860,6860,6860,0
20230620,163300,21158139800,6860,6860,6860,6860,0
20230620,163200,21158139800,6860,6860,6860,6860,0
20230620,163100,21158139800,6860,6860,6860,6860,68373
20230620,163000,21158139800,6860,6860,6860,6860,0
20230620,162900,21158139800,6860,6860,6860,6860,0
20230620,162800,21158139800,6860,6860,6860,6860,0
20230620,162700,21158139800,6860,6860,6860,6860,0
20230620,162600,21158139800,6860,6860,6860,6860,0
20230620,162500,21158139800,6860,6860,6860,6860,0
20230620,162400,21158139800,6860,6860,6860,6860,0
20230620,162300,21158139800,6860,6860,6860,6860,0
20230620,162200,21158139800,6860,6860,6860,6860,0
20230620,162100,21158139800,6860,6860,6860,6860,0
20230620,162000,21158139800,6860,6860,6860,6860,0
20230620,161900,21158139800,6860,6860,6860,6860,0
20230620,161800,21158139800,6860,6860,6860,6860,0
20230620,161700,21158139800,6860,6860,6860,6860,0
20230620,161600,21158139800,6860,6860,6860,6860,0
20230620,161500,21158139800,6860,6860,6860,6860,0
20230620,161400,21158139800,6860,6860,6860,6860,0
20230620,161300,21158139800,6860,6860,6860,6860,0
20230620,161200,21158139800,6860,6860,6860,6860,0
20230620,161100,21158139800,6860,6860,6860,6860,0
20230620,161000,21158139800,6860,6860,6860,6860,0
20230620,160900,21158139800,6860,6860,6860,6860,0
20230620,160800,21158139800,6860,6860,6860,6860,0
20230620,160700,21158139800,6860,6860,6860,6860,0
20230620,160600,21158139800,6860,6860,6860,6860,0
20230620,160500,21158139800,6860,6860,6860,6860,0
20230620,160400,21158139800,6860,6860,6860,6860,0
20230620,160300,21158139800,6860,6860,6860,6860,0
20230620,160200,21158139800,6860,6860,6860,6860,0
20230620,160100,21158139800,6860,6860,6860,6860,68373
20230620,160000,21158139800,6860,6860,6860,6860,0
20230620,155900,21158139800,6860,6860,6860,6860,0
20230620,155800,21158139800,6860,6860,6860,6860,0
20230620,155700,21158139800,6860,6860,6860,6860,0
20230620,155600,21158139800,6860,6860,6860,6860,0
20230620,155500,21158139800,6860,6860,6860,6860,0
20230620,155400,21158139800,6860,6860,6860,6860,0
20230620,155300,21158139800,6860,6860,6860,6860,0
20230620,155200,21158139800,6860,6860,6860,6860,0
20230620,155100,21158139800,6860,6860,6860,6860,0
20230620,155000,21158139800,6860,6860,6860,6860,0
20230620,154900,21158139800,6860,6860,6860,6860,0
20230620,154800,21158139800,6860,6860,6860,6860,0
20230620,154700,21158139800,6860,6860,6860,6860,0
20230620,154600,21158139800,6860,6860,6860,6860,0
20230620,154500,21158139800,6860,6860,6860,6860,0
20230620,154400,21158139800,6860,6860,6860,6860,0
20230620,154300,21158139800,6860,6860,6860,6860,0
20230620,154200,21158139800,6860,6860,6860,6860,0
20230620,154100,21158139800,6860,6860,6860,6860,0
20230620,154000,21158139800,6860,6860,6860,6860,0
20230620,153900,21158139800,6860,6860,6860,6860,0
20230620,153800,21158139800,6860,6860,6860,6860,0
20230620,153700,21158139800,6860,6860,6860,6860,0
20230620,153600,21158139800,6860,6860,6860,6860,0
20230620,153500,21158139800,6860,6860,6860,6860,0
20230620,153400,21158139800,6860,6860,6860,6860,0
20230620,153300,21158139800,6860,6860,6860,6860,0
20230620,153200,21158139800,6860,6860,6860,6860,0
20230620,153100,21158139800,6860,6860,6860,6860,68373
20230620,153000,21158139800,6860,6860,6860,6860,68373
20230620,152900,20689101020,6900,6900,6900,6900,0
20230620,152800,20689101020,6900,6900,6900,6900,0
20230620,152700,20689101020,6900,6900,6900,6900,0
20230620,152600,20689101020,6900,6900,6900,6900,0
20230620,152500,20689101020,6900,6900,6900,6900,0
20230620,152400,20689101020,6900,6900,6900,6900,0
20230620,152300,20689101020,6900,6900,6900,6900,0
20230620,152200,20689101020,6900,6900,6900,6900,0
20230620,152100,20689101020,6900,6900,6900,6900,0
20230620,152000,20689101020,6900,6900,6900,6900,0
20230620,151900,20689101020,6900,6890,6910,6860,47972
20230620,151800,20358654870,6880,6990,7000,6870,50980
20230620,151700,20004991350,6990,6990,7030,6980,169913
20230620,151600,18814905130,6980,6950,7000,6940,48006
20230620,151500,18479934370,6940,6980,7000,6940,77360
20230620,151400,17940015030,6980,6930,6980,6910,74044
20230620,151300,17425062120,6930,6870,6950,6860,43302
20230620,151200,17126346620,6880,6900,6910,6860,30768
20230620,151100,16914245370,6900,6820,6900,6810,66426
20230620,151000,16458637180,6810,6780,6810,6780,65340
20230620,150900,16014330370,6780,6780,6790,6770,10462
20230620,150800,15943355750,6780,6780,6780,6760,7311
20230620,150700,15893820880,6780,6750,6800,6750,77771
20230620,150600,15366227600,6750,6750,6760,6740,5388
20230620,150500,15329860260,6750,6750,6750,6730,11345
20230620,150400,15253344030,6750,6760,6760,6730,12410
20230620,150300,15169596090,6750,6750,6760,6740,21599
20230620,150200,15023810750,6750,6740,6750,6730,12470
20230620,150100,14939697470,6740,6730,6750,6720,10895
20230620,150000,14866256040,6730,6740,6750,6730,11720
20230620,145900,14787240840,6740,6730,6750,6720,11990
20230620,145800,14706464760,6730,6710,6730,6710,5779
20230620,145700,14667625040,6720,6700,6720,6700,5136
20230620,145600,14633178390,6710,6740,6750,6700,15985
20230620,145500,14525794400,6730,6740,6750,6730,24908
20230620,145400,14357779090,6740,6720,6750,6720,58164
20230620,145300,13965867830,6720,6700,6730,6690,55680
20230620,145200,13592502530,6700,6680,6700,6670,30020
20230620,145100,13391641870,6680,6650,6680,6650,25278
20230620,145000,13223168050,6650,6610,6650,6610,12287
20230620,144900,13141607340,6620,6610,6630,6600,4489
20230620,144800,13111915210,6610,6620,6620,6610,1360
20230620,144700,13102919890,6620,6620,6620,6620,0
20230620,144600,13102919890,6620,6620,6630,6610,8085
20230620,144500,13049408230,6630,6620,6630,6620,1215
20230620,144400,13041357580,6630,6630,6630,6620,3792
20230620,144300,13016226950,6620,6640,6640,6620,2914
20230620,144200,12996906640,6640,6640,6650,6630,2579
20230620,144100,12979789410,6640,6630,6640,6630,1714
20230620,144000,12968425080,6630,6630,6640,6630,4631
20230620,143900,12937710620,6640,6630,6640,6630,332
20230620,143800,12935509240,6630,6640,6640,6630,1502
20230620,143700,12925538890,6650,6650,6650,6640,2942
20230620,143600,12905989720,6650,6640,6650,6640,146
20230620,143500,12905019950,6640,6640,6650,6640,3392
20230620,143400,12882493900,6640,6640,6650,6640,3186
20230620,143300,12861322460,6640,6640,6650,6640,5218
20230620,143200,12826657700,6640,6630,6650,6630,5780
20230620,143100,12788256590,6620,6600,6630,6600,9721
20230620,143000,12723925890,6600,6590,6600,6590,650
20230620,142900,12719636890,6590,6600,6600,6590,3089
20230620,142800,12699260460,6600,6600,6610,6600,6105
20230620,142700,12658927770,6610,6590,6610,6590,877
20230620,142600,12653139960,6590,6600,6600,6590,1220
20230620,142500,12645089950,6600,6610,6610,6590,1173
20230620,142400,12637352990,6600,6590,6600,6590,1064
20230620,142300,12630335360,6590,6580,6600,6580,2698
20230620,142200,12612557060,6580,6590,6590,6580,195
20230620,142100,12611272450,6590,6610,6610,6590,2059
20230620,142000,12597695170,6600,6610,6610,6600,896
20230620,141900,12591775100,6600,6600,6600,6590,2400
20230620,141800,12575944550,6600,6600,6600,6590,290
20230620,141700,12574030600,6600,6600,6600,6590,1205
20230620,141600,12566078100,6600,6600,6600,6600,97
20230620,141500,12565437900,6590,6600,6600,6590,827
20230620,141400,12559985440,6590,6600,6600,6590,1003
20230620,141300,12553365670,6600,6600,6600,6600,967
20230620,141200,12546983470,6600,6590,6600,6590,2195
20230620,141100,12532496480,6600,6590,6600,6590,542
20230620,141000,12528921670,6590,6590,6590,6590,450
20230620,140900,12525956170,6600,6590,6600,6590,451
20230620,140800,12522984050,6600,6600,6600,6600,190
20230620,140700,12521730050,6600,6600,6600,6600,0
20230620,140600,12521730050,6600,6600,6600,6600,1532
20230620,140500,12511618850,6590,6600,6600,6590,207
20230620,140400,12510254480,6600,6600,6600,6590,1322
20230620,140300,12501529290,6590,6590,6600,6590,1144
20230620,140200,12493989530,6590,6590,6590,6590,5026
20230620,140100,12460868190,6590,6570,6590,6570,335
20230620,140000,12458666060,6570,6590,6590,6570,4725
20230620,135900,12427603400,6590,6590,6600,6590,715
20230620,135800,12422891430,6590,6590,6590,6580,569
20230620,135700,12419144410,6600,6590,6600,6590,441
20230620,135600,12416237110,6590,6600,6600,6590,843
20230620,135500,12410680230,6590,6600,6600,6590,455
20230620,135400,12407677660,6590,6590,6590,6590,355
20230620,135300,12405338210,6590,6600,6600,6590,1897
20230620,135200,12392836940,6600,6600,6600,6590,633
20230620,135100,12388659680,6590,6600,6600,6580,930
20230620,135000,12382532820,6600,6600,6600,6580,1125
20230620,134900,12375128020,6600,6580,6600,6570,1997
20230620,134800,12361994960,6580,6600,6600,6580,2925
20230620,134700,12342721020,6610,6600,6620,6600,1554
20230620,134600,12332460790,6620,6590,6620,6590,798
20230620,134500,12327187030,6590,6590,6600,6580,2407
20230620,134400,12311347270,6590,6600,6620,6580,10204
20230620,134300,12244108610,6610,6610,6610,6600,168
20230620,134200,12242998810,6600,6620,6620,6600,848
20230620,134100,12237392790,6610,6650,6650,6610,1428
20230620,134000,12227929390,6650,6620,6650,6610,8875
20230620,133900,12169078350,6620,6620,6630,6620,2930
20230620,133800,12149681440,6630,6640,6650,6630,10254
20230620,133700,12081512110,6640,6640,6640,6630,1080
20230620,133600,12074343610,6640,6610,6640,6600,2897
20230620,133500,12055185000,6600,6620,6620,6600,2300
20230620,133400,12040003000,6620,6620,6620,6600,172
20230620,133300,12038864760,6620,6610,6620,6610,2012
20230620,133200,12025565320,6610,6600,6610,6600,1506
20230620,133100,12015625670,6600,6600,6600,6600,130
20230620,133000,12014767670,6600,6610,6610,6600,1232
20230620,132900,12006635820,6620,6620,6620,6610,2143
20230620,132800,11992468610,6620,6620,6620,6620,860
20230620,132700,11986775410,6620,6620,6620,6620,364
20230620,132600,11984365730,6620,6640,6640,6620,2629
20230620,132500,11966946930,6620,6650,6650,6620,447
20230620,132400,11963979950,6650,6630,6650,6620,4352
20230620,132300,11935096170,6640,6650,6650,6630,1790
20230620,132200,11923212920,6650,6610,6650,6610,11376
20230620,132100,11847626390,6610,6600,6610,6590,1279
20230620,132000,11839185930,6600,6600,6600,6600,986
20230620,131900,11832678330,6590,6570,6590,6570,1796
20230620,131800,11820842710,6600,6580,6600,6570,791
20230620,131700,11815639070,6570,6580,6600,6570,1869
20230620,131600,11803324350,6580,6570,6580,6560,1376
20230620,131500,11794297130,6570,6570,6570,6560,1261
20230620,131400,11786018020,6570,6560,6570,6560,1500
20230620,131300,11776177920,6580,6560,6580,6560,145
20230620,131200,11775226440,6560,6580,6580,6560,2203
20230620,131100,11760753760,6580,6570,6590,6550,3038
20230620,131000,11740834450,6570,6590,6590,6570,8180
20230620,130900,11687039130,6590,6590,6600,6590,1160
20230620,130800,11679394220,6600,6610,6610,6600,1638
20230620,130700,11668582800,6600,6600,6600,6600,2750
20230620,130600,11650432800,6600,6610,6610,6600,1105
20230620,130500,11643137950,6600,6610,6610,6600,524
20230620,130400,11639676060,6610,6610,6610,6600,96
20230620,130300,11639041710,6610,6610,6610,6600,1071
20230620,130200,11631963450,6610,6610,6620,6610,634
20230620,130100,11627767450,6610,6630,6640,6610,2859
20230620,130000,11608834300,6650,6630,6650,6620,4028
20230620,125900,11582124510,6640,6650,6650,6640,2311
20230620,125800,11566776240,6650,6640,6650,6640,993
20230620,125700,11560173810,6650,6650,6650,6650,5308
20230620,125600,11524875610,6650,6650,6650,6640,1388
20230620,125500,11515649720,6650,6650,6660,6650,1705
20230620,125400,11504310960,6650,6640,6650,6640,197
20230620,125300,11503002710,6630,6660,6670,6630,6059
20230620,125200,11462699590,6660,6660,6670,6650,9885
20230620,125100,11396870320,6660,6630,6670,6630,15597
20230620,125000,11293159910,6620,6630,6650,6620,3218
20230620,124900,11271794580,6630,6620,6630,6600,2378
20230620,124800,11256044090,6620,6580,6620,6570,5142
20230620,124700,11222108820,6580,6580,6580,6570,509
20230620,124600,11218762750,6570,6580,6580,6570,1067
20230620,124500,11211742030,6590,6590,6590,6580,1021
20230620,124400,11205013740,6590,6590,6590,6590,2138
20230620,124300,11190924320,6590,6590,6590,6590,1016
20230620,124200,11184228880,6590,6580,6590,6580,1266
20230620,124100,11175886040,6590,6580,6590,6580,1294
20230620,124000,11167371410,6590,6600,6600,6590,960
20230620,123900,11161043390,6600,6600,6600,6590,1227
20230620,123800,11152953190,6600,6600,6610,6600,1690
20230620,123700,11141798890,6600,6600,6600,6600,2741
20230620,123600,11123708290,6600,6600,6600,6600,1179
20230620,123500,11115926890,6600,6600,6600,6590,200
20230620,123400,11114608260,6600,6600,6600,6600,970
20230620,123300,11108206260,6600,6600,6600,6590,1032
20230620,123200,11101395330,6600,6590,6600,6590,1680
20230620,123100,11090309020,6590,6610,6610,6590,3152
20230620,123000,11069500600,6610,6620,6630,6600,3690
20230620,122900,11045105540,6620,6620,6630,6600,4081
20230620,122800,11018087380,6620,6600,6620,6600,11683
20230620,122700,10940870150,6600,6580,6600,6570,9074
20230620,122600,10881135330,6570,6570,6570,6560,2542
20230620,122500,10864448720,6570,6570,6570,6560,876
20230620,122400,10858694400,6560,6560,6570,6560,1005
20230620,122300,10852099600,6560,6570,6570,6560,873
20230620,122200,10846365860,6570,6570,6580,6560,1712
20230620,122100,10835119130,6570,6540,6570,6540,12366
20230620,122000,10754019680,6540,6530,6540,6530,737
20230620,121900,10749206560,6530,6530,6530,6530,2253
20230620,121800,10734494470,6530,6520,6530,6520,645
20230620,121700,10730283340,6520,6510,6520,6510,1112
20230620,121600,10723033340,6510,6500,6510,6500,2040
20230620,121500,10709764470,6500,6510,6530,6500,1001
20230620,121400,10703254950,6510,6510,6510,6500,1840
20230620,121300,10691279050,6510,6510,6510,6510,2599
20230620,121200,10674359560,6510,6520,6520,6510,787
20230620,121100,10669230190,6520,6520,6530,6520,165
20230620,121000,10668154340,6530,6520,6530,6520,1979
20230620,120900,10655245640,6510,6510,6510,6510,1000
20230620,120800,10648735640,6510,6510,6510,6510,258
20230620,120700,10647056060,6510,6510,6510,6510,344
20230620,120600,10644816620,6510,6500,6510,6490,245
20230620,120500,10643223620,6510,6500,6510,6490,2185
20230620,120400,10629027140,6500,6490,6500,6490,934
20230620,120300,10622961060,6490,6500,6500,6490,976
20230620,120200,10616617070,6500,6500,6510,6500,1138
20230620,120100,10609220060,6500,6510,6510,6500,1208
20230620,120000,10601362060,6510,6510,6510,6510,312
20230620,115900,10599330940,6520,6520,6520,6520,1837
20230620,115800,10587353700,6520,6510,6520,6500,162
20230620,115700,10586298310,6500,6510,6530,6500,2932
20230620,115600,10567207030,6520,6520,6530,6520,564
20230620,115500,10563527290,6520,6530,6530,6520,503
20230620,115400,10560247230,6530,6530,6530,6530,1772
20230620,115300,10548676070,6520,6530,6540,6520,2189
20230620,115200,10534385840,6530,6500,6530,6500,2022
20230620,115100,10521198990,6500,6510,6510,6500,296
20230620,115000,10519273240,6500,6510,6520,6500,1368
20230620,114900,10510368440,6510,6510,6520,6510,2104
20230620,114800,10496670600,6510,6470,6510,6470,8711
20230620,114700,10440056710,6480,6480,6480,6470,1801
20230620,114600,10428387340,6480,6490,6490,6480,525
20230620,114500,10424982780,6490,6480,6490,6480,3051
20230620,114400,10405212060,6490,6490,6490,6480,1851
20230620,114300,10393211360,6500,6500,6500,6480,6784
20230620,114200,10349196650,6500,6500,6500,6500,2205
20230620,114100,10334864150,6490,6490,6490,6490,909
20230620,114000,10328964740,6490,6500,6500,6490,1394
20230620,113900,10319910190,6490,6500,6500,6490,497
20230620,113800,10316681850,6500,6510,6510,6500,3639
20230620,113700,10293026730,6510,6510,6510,6510,388
20230620,113600,10290500850,6510,6510,6510,6500,802
20230620,113500,10285285910,6500,6510,6520,6500,3911
20230620,113400,10259794610,6510,6500,6520,6500,2205
20230620,113300,10245460100,6530,6510,6530,6500,14040
20230620,113200,10154087660,6510,6530,6530,6510,11107
20230620,113100,10081672160,6530,6530,6530,6520,1323
20230620,113000,10073043120,6530,6540,6540,6530,1035
20230620,112900,10066279270,6540,6540,6540,6540,117
20230620,112800,10065514090,6530,6530,6540,6530,33
20230620,112700,10065298580,6540,6540,6540,6540,849
20230620,112600,10059746120,6540,6520,6540,6520,2852
20230620,112500,10041132400,6520,6520,6530,6520,1423
20230620,112400,10031850540,6530,6530,6530,6530,1629
20230620,112300,10021213170,6530,6540,6540,6530,336
20230620,112200,10019017220,6540,6540,6540,6540,906
20230620,112100,10013091980,6540,6550,6550,6540,793
20230620,112000,10007898830,6540,6540,6550,6530,2344
20230620,111900,9992579700,6540,6530,6540,6530,481
20230620,111800,9989434420,6540,6550,6550,6540,879
20230620,111700,9983685400,6540,6530,6540,6530,1667
20230620,111600,9972786220,6540,6530,6540,6520,1112
20230620,111500,9965529890,6530,6530,6540,6520,1806
20230620,111400,9953736630,6520,6540,6540,6520,5824
20230620,111300,9915721510,6550,6560,6570,6550,8099
20230620,111200,9862667370,6570,6570,6570,6570,244
20230620,111100,9861064290,6560,6570,6570,6550,2161
20230620,111000,9846892470,6560,6580,6580,6560,631
20230620,110900,9842741560,6580,6580,6580,6580,494
20230620,110800,9839491040,6580,6600,6600,6580,1173
20230620,110700,9831771640,6600,6610,6610,6590,3843
20230620,110600,9806408000,6610,6600,6610,6600,6034
20230620,110500,9766569340,6600,6570,6600,6570,5078
20230620,110400,9733166180,6570,6570,6570,6550,508
20230620,110300,9729830400,6570,6550,6570,6530,2537
20230620,110200,9713196830,6550,6550,6550,6530,733
20230620,110100,9708399980,6550,6550,6550,6520,5550
20230620,110000,9672174650,6530,6540,6540,6530,1502
20230620,105900,9662354970,6530,6540,6540,6530,2104
20230620,105800,9648597510,6540,6540,6540,6530,2260
20230620,105700,9633837130,6540,6550,6550,6530,4543
20230620,105600,9604108360,6550,6560,6570,6550,1914
20230620,105500,9591556530,6560,6580,6580,6560,2705
20230620,105400,9573770580,6580,6590,6600,6580,2732
20230620,105300,9555748920,6590,6580,6590,6580,2063
20230620,105200,9542154350,6590,6580,6590,6570,1068
20230620,105100,9535131910,6570,6570,6590,6570,1791
20230620,105000,9523340350,6570,6560,6570,6560,1787
20230620,104900,9511602300,6560,6540,6560,6540,241
20230620,104800,9510021840,6540,6530,6540,6530,2340
20230620,104700,9494739670,6530,6530,6540,6530,565
20230620,104600,9491050070,6540,6540,6550,6540,1400
20230620,104500,9481884010,6540,6540,6550,6530,1753
20230620,104400,9470414260,6540,6550,6550,6530,2270
20230620,104300,9455576410,6540,6530,6560,6530,3967
20230620,104200,9429607020,6530,6550,6550,6530,1585
20230620,104100,9419239070,6560,6560,6570,6530,15869
20230620,104000,9315310340,6560,6560,6580,6560,5009
20230620,103900,9282441050,6560,6570,6580,6560,5080
20230620,103800,9249112590,6560,6580,6580,6560,13026
20230620,103700,9163532810,6590,6610,6620,6590,17940
20230620,103600,9045170680,6610,6620,6630,6610,5593
20230620,103500,9008182420,6630,6620,6630,6620,1508
20230620,103400,8998192330,6620,6630,6630,6610,882
20230620,103300,8992347350,6610,6630,6630,6610,4604
20230620,103200,8961891400,6630,6630,6630,6620,619
20230620,103100,8957789380,6630,6630,6630,6620,2973
20230620,103000,8938080680,6640,6650,6650,6640,4999
20230620,102900,8904857510,6660,6650,6660,6650,2873
20230620,102800,8885730800,6650,6650,6660,6650,1653
20230620,102700,8874731210,6650,6660,6660,6650,1274
20230620,102600,8866252910,6650,6660,6670,6650,2595
20230620,102500,8848979400,6670,6660,6680,6650,5382
20230620,102400,8813087820,6680,6680,6680,6660,3036
20230620,102300,8792845340,6680,6680,6680,6660,5438
20230620,102200,8756585610,6680,6690,6690,6680,1973
20230620,102100,8743400370,6680,6670,6690,6670,4949
20230620,102000,8710321130,6670,6660,6670,6660,729
20230620,101900,8705461010,6660,6650,6680,6650,1484
20230620,101800,8695551380,6650,6690,6690,6650,4029
20230620,101700,8668661040,6690,6680,6690,6680,3270
20230620,101600,8646787430,6690,6670,6690,6650,5723
20230620,101500,8608604880,6670,6690,6700,6670,8720
20230620,101400,8550380340,6690,6680,6700,6660,26774
20230620,101300,8371518850,6680,6620,6680,6620,14872
20230620,101200,8272638040,6620,6620,6620,6610,1922
20230620,101100,8259926560,6620,6610,6620,6610,3872
20230620,101000,8234327350,6610,6620,6620,6610,3663
20230620,100900,8210104740,6620,6620,6620,6610,6336
20230620,100800,8168190120,6630,6630,6640,6620,2026
20230620,100700,8154758030,6640,6650,6650,6620,11116
20230620,100600,8080965660,6650,6630,6650,6630,3906
20230620,100500,8054999070,6630,6650,6650,6620,3589
20230620,100400,8031191960,6660,6670,6690,6600,20064
20230620,100300,7897390640,6660,6580,6680,6540,34197
20230620,100200,7671311640,6570,6610,6620,6570,13389
20230620,100100,7583041580,6630,6620,6650,6600,8758
20230620,100000,7525090300,6620,6610,6650,6560,9847
20230620,095900,7459832680,6610,6550,6620,6550,12968
20230620,095800,7374531770,6570,6580,6580,6550,12688
20230620,095700,7291250800,6580,6590,6600,6580,8304
20230620,095600,7236550950,6600,6610,6620,6590,12036
20230620,095500,7157096850,6620,6640,6640,6610,5973
20230620,095400,7117539110,6640,6670,6670,6630,7710
20230620,095300,7066265400,6660,6660,6690,6660,11179
20230620,095200,6991655970,6660,6620,6660,6600,17208
20230620,095100,6877789120,6620,6640,6670,6610,47613
20230620,095000,6562400920,6640,6680,6700,6630,16122
20230620,094900,6455101000,6710,6720,6720,6670,16257
20230620,094800,6346151050,6720,6710,6720,6700,10927
20230620,094700,6272797010,6710,6730,6730,6700,14563
20230620,094600,6174917570,6730,6710,6730,6680,37062
20230620,094500,5926003130,6720,6710,6720,6700,13264
20230620,094400,5836973790,6710,6720,6730,6700,20600
20230620,094300,5698527060,6720,6660,6720,6620,45589
20230620,094200,5394552380,6650,6690,6700,6650,28332
20230620,094100,5205212570,6680,6680,6730,6670,88965
20230620,094000,4609525890,6670,6640,6680,6640,47489
20230620,093900,4293428090,6640,6610,6640,6600,35008
20230620,093800,4061616940,6610,6580,6610,6580,38797
20230620,093700,3805781630,6570,6560,6580,6550,36404
20230620,093600,3566690330,6560,6560,6570,6530,28719
20230620,093500,3378622000,6560,6550,6570,6540,28869
20230620,093400,3189199860,6540,6530,6540,6520,26664
20230620,093300,3015073690,6500,6520,6530,6500,25053
20230620,093200,2851787340,6510,6490,6510,6470,51327
20230620,093100,2518244540,6490,6470,6500,6460,32329
20230620,093000,2308745460,6470,6460,6470,6450,12873
20230620,092900,2225576350,6460,6430,6460,6420,16827
20230620,092800,2117162970,6420,6410,6430,6410,9016
20230620,092700,2059287970,6400,6360,6400,6360,3841
20230620,092600,2034760440,6360,6370,6390,6360,5503
20230620,092500,1999718500,6370,6370,6390,6370,3091
20230620,092400,1980021830,6360,6370,6390,6360,4004
20230620,092300,1954506520,6370,6380,6380,6370,2145
20230620,092200,1940833430,6380,6380,6390,6370,7474
20230620,092100,1893193940,6380,6410,6410,6380,11871
20230620,092000,1817339590,6410,6420,6420,6410,3312
20230620,091900,1796094590,6420,6420,6440,6420,5712
20230620,091800,1759387500,6430,6410,6430,6400,10048
20230620,091700,1694922240,6420,6420,6430,6420,9161
20230620,091600,1636089470,6420,6420,6440,6410,10129
20230620,091500,1571025360,6420,6420,6440,6400,12378
20230620,091400,1491646400,6420,6440,6460,6410,30430
20230620,091300,1295840940,6440,6420,6470,6410,41872
20230620,091200,1026127160,6420,6400,6420,6370,19714
20230620,091100,899854840,6400,6330,6400,6330,21690
20230620,091000,761644880,6310,6330,6340,6310,6506
20230620,090900,720513500,6330,6360,6360,6330,9046
20230620,090800,663105040,6350,6370,6370,6350,7863
20230620,090700,613083420,6370,6370,6380,6360,4778
20230620,090600,582651320,6370,6380,6390,6360,2632
20230620,090500,565865320,6380,6380,6400,6360,14488
20230620,090400,473503000,6390,6390,6400,6370,3426
20230620,090300,451607660,6390,6390,6390,6360,11562
20230620,090200,377881790,6390,6410,6410,6380,9258
20230620,090100,318620410,6410,6410,6420,6380,9464
20230620,090000,257887940,6420,6420,6420,6360,40197