KissMeData/159010/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184800,8210952870,14600,14600,14600,14600,9595
20230613,184700,8210952870,14600,14600,14600,14600,0
20230613,184600,8210952870,14600,14600,14600,14600,0
20230613,184500,8210952870,14600,14600,14600,14600,0
20230613,184400,8210952870,14600,14600,14600,14600,0
20230613,184300,8210952870,14600,14600,14600,14600,0
20230613,184200,8210952870,14600,14600,14600,14600,0
20230613,184100,8210952870,14600,14600,14600,14600,0
20230613,184000,8210952870,14600,14600,14600,14600,0
20230613,183900,8210952870,14600,14600,14600,14600,0
20230613,183800,8210952870,14600,14600,14600,14600,0
20230613,183700,8210952870,14600,14600,14600,14600,0
20230613,183600,8210952870,14600,14600,14600,14600,0
20230613,183500,8210952870,14600,14600,14600,14600,0
20230613,183400,8210952870,14600,14600,14600,14600,0
20230613,183300,8210952870,14600,14600,14600,14600,0
20230613,183200,8210952870,14600,14600,14600,14600,0
20230613,183100,8210952870,14600,14600,14600,14600,0
20230613,183000,8210952870,14600,14600,14600,14600,0
20230613,182900,8210952870,14600,14600,14600,14600,0
20230613,182800,8210952870,14600,14600,14600,14600,0
20230613,182700,8210952870,14600,14600,14600,14600,0
20230613,182600,8210952870,14600,14600,14600,14600,0
20230613,182500,8210952870,14600,14600,14600,14600,0
20230613,182400,8210952870,14600,14600,14600,14600,0
20230613,182300,8210952870,14600,14600,14600,14600,0
20230613,182200,8210952870,14600,14600,14600,14600,0
20230613,182100,8210952870,14600,14600,14600,14600,0
20230613,182000,8210952870,14600,14600,14600,14600,0
20230613,181900,8210952870,14600,14600,14600,14600,0
20230613,181800,8210952870,14600,14600,14600,14600,9595
20230613,181700,8210952870,14600,14600,14600,14600,0
20230613,181600,8210952870,14600,14600,14600,14600,0
20230613,181500,8210952870,14600,14600,14600,14600,0
20230613,181400,8210952870,14600,14600,14600,14600,0
20230613,181300,8210952870,14600,14600,14600,14600,0
20230613,181200,8210952870,14600,14600,14600,14600,0
20230613,181100,8210952870,14600,14600,14600,14600,0
20230613,181000,8210952870,14600,14600,14600,14600,0
20230613,180900,8210952870,14600,14600,14600,14600,0
20230613,180800,8210952870,14600,14600,14600,14600,0
20230613,180700,8210952870,14600,14600,14600,14600,0
20230613,180600,8210952870,14600,14600,14600,14600,0
20230613,180500,8210952870,14600,14600,14600,14600,0
20230613,180400,8210952870,14600,14600,14600,14600,0
20230613,180300,8210952870,14600,14600,14600,14600,0
20230613,180200,8210952870,14600,14600,14600,14600,0
20230613,180100,8210952870,14600,14600,14600,14600,0
20230613,180000,8210952870,14600,14600,14600,14600,0
20230613,175900,8210952870,14600,14600,14600,14600,0
20230613,175800,8210952870,14600,14600,14600,14600,0
20230613,175700,8210952870,14600,14600,14600,14600,0
20230613,175600,8210952870,14600,14600,14600,14600,0
20230613,175500,8210952870,14600,14600,14600,14600,0
20230613,175400,8210952870,14600,14600,14600,14600,0
20230613,175300,8210952870,14600,14600,14600,14600,0
20230613,175200,8210952870,14600,14600,14600,14600,0
20230613,175100,8210952870,14600,14600,14600,14600,0
20230613,175000,8210952870,14600,14600,14600,14600,0
20230613,174900,8210952870,14600,14600,14600,14600,0
20230613,174800,8210952870,14600,14600,14600,14600,9595
20230613,174700,8210952870,14600,14600,14600,14600,0
20230613,174600,8210952870,14600,14600,14600,14600,0
20230613,174500,8210952870,14600,14600,14600,14600,0
20230613,174400,8210952870,14600,14600,14600,14600,0
20230613,174300,8210952870,14600,14600,14600,14600,0
20230613,174200,8210952870,14600,14600,14600,14600,0
20230613,174100,8210952870,14600,14600,14600,14600,0
20230613,174000,8210952870,14600,14600,14600,14600,0
20230613,173900,8210952870,14600,14600,14600,14600,0
20230613,173800,8210952870,14600,14600,14600,14600,0
20230613,173700,8210952870,14600,14600,14600,14600,0
20230613,173600,8210952870,14600,14600,14600,14600,0
20230613,173500,8210952870,14600,14600,14600,14600,0
20230613,173400,8210952870,14600,14600,14600,14600,0
20230613,173300,8210952870,14600,14600,14600,14600,0
20230613,173200,8210952870,14600,14600,14600,14600,0
20230613,173100,8210952870,14600,14600,14600,14600,0
20230613,173000,8210952870,14600,14600,14600,14600,0
20230613,172900,8210952870,14600,14600,14600,14600,0
20230613,172800,8210952870,14600,14600,14600,14600,0
20230613,172700,8210952870,14600,14600,14600,14600,0
20230613,172600,8210952870,14600,14600,14600,14600,0
20230613,172500,8210952870,14600,14600,14600,14600,0
20230613,172400,8210952870,14600,14600,14600,14600,0
20230613,172300,8210952870,14600,14600,14600,14600,0
20230613,172200,8210952870,14600,14600,14600,14600,0
20230613,172100,8210952870,14600,14600,14600,14600,0
20230613,172000,8210952870,14600,14600,14600,14600,0
20230613,171900,8210952870,14600,14600,14600,14600,0
20230613,171800,8210952870,14600,14600,14600,14600,9595
20230613,171700,8210952870,14600,14600,14600,14600,0
20230613,171600,8210952870,14600,14600,14600,14600,0
20230613,171500,8210952870,14600,14600,14600,14600,0
20230613,171400,8210952870,14600,14600,14600,14600,0
20230613,171300,8210952870,14600,14600,14600,14600,0
20230613,171200,8210952870,14600,14600,14600,14600,0
20230613,171100,8210952870,14600,14600,14600,14600,0
20230613,171000,8210952870,14600,14600,14600,14600,0
20230613,170900,8210952870,14600,14600,14600,14600,0
20230613,170800,8210952870,14600,14600,14600,14600,0
20230613,170700,8210952870,14600,14600,14600,14600,0
20230613,170600,8210952870,14600,14600,14600,14600,0
20230613,170500,8210952870,14600,14600,14600,14600,0
20230613,170400,8210952870,14600,14600,14600,14600,0
20230613,170300,8210952870,14600,14600,14600,14600,0
20230613,170200,8210952870,14600,14600,14600,14600,0
20230613,170100,8210952870,14600,14600,14600,14600,0
20230613,170000,8210952870,14600,14600,14600,14600,0
20230613,165900,8210952870,14600,14600,14600,14600,0
20230613,165800,8210952870,14600,14600,14600,14600,0
20230613,165700,8210952870,14600,14600,14600,14600,0
20230613,165600,8210952870,14600,14600,14600,14600,0
20230613,165500,8210952870,14600,14600,14600,14600,0
20230613,165400,8210952870,14600,14600,14600,14600,0
20230613,165300,8210952870,14600,14600,14600,14600,0
20230613,165200,8210952870,14600,14600,14600,14600,0
20230613,165100,8210952870,14600,14600,14600,14600,0
20230613,165000,8210952870,14600,14600,14600,14600,0
20230613,164900,8210952870,14600,14600,14600,14600,0
20230613,164800,8210952870,14600,14600,14600,14600,9595
20230613,164700,8210952870,14600,14600,14600,14600,0
20230613,164600,8210952870,14600,14600,14600,14600,0
20230613,164500,8210952870,14600,14600,14600,14600,0
20230613,164400,8210952870,14600,14600,14600,14600,0
20230613,164300,8210952870,14600,14600,14600,14600,0
20230613,164200,8210952870,14600,14600,14600,14600,0
20230613,164100,8210952870,14600,14600,14600,14600,0
20230613,164000,8210952870,14600,14600,14600,14600,0
20230613,163900,8210952870,14600,14600,14600,14600,0
20230613,163800,8210952870,14600,14600,14600,14600,0
20230613,163700,8210952870,14600,14600,14600,14600,0
20230613,163600,8210952870,14600,14600,14600,14600,0
20230613,163500,8210952870,14600,14600,14600,14600,0
20230613,163400,8210952870,14600,14600,14600,14600,0
20230613,163300,8210952870,14600,14600,14600,14600,0
20230613,163200,8210952870,14600,14600,14600,14600,0
20230613,163100,8210952870,14600,14600,14600,14600,0
20230613,163000,8210952870,14600,14600,14600,14600,0
20230613,162900,8210952870,14600,14600,14600,14600,0
20230613,162800,8210952870,14600,14600,14600,14600,0
20230613,162700,8210952870,14600,14600,14600,14600,0
20230613,162600,8210952870,14600,14600,14600,14600,0
20230613,162500,8210952870,14600,14600,14600,14600,0
20230613,162400,8210952870,14600,14600,14600,14600,0
20230613,162300,8210952870,14600,14600,14600,14600,0
20230613,162200,8210952870,14600,14600,14600,14600,0
20230613,162100,8210952870,14600,14600,14600,14600,0
20230613,162000,8210952870,14600,14600,14600,14600,0
20230613,161900,8210952870,14600,14600,14600,14600,0
20230613,161800,8210952870,14600,14600,14600,14600,9595
20230613,161700,8210952870,14600,14600,14600,14600,0
20230613,161600,8210952870,14600,14600,14600,14600,0
20230613,161500,8210952870,14600,14600,14600,14600,0
20230613,161400,8210952870,14600,14600,14600,14600,0
20230613,161300,8210952870,14600,14600,14600,14600,0
20230613,161200,8210952870,14600,14600,14600,14600,0
20230613,161100,8210952870,14600,14600,14600,14600,0
20230613,161000,8210952870,14600,14600,14600,14600,0
20230613,160900,8210952870,14600,14600,14600,14600,0
20230613,160800,8210952870,14600,14600,14600,14600,0
20230613,160700,8210952870,14600,14600,14600,14600,0
20230613,160600,8210952870,14600,14600,14600,14600,0
20230613,160500,8210952870,14600,14600,14600,14600,0
20230613,160400,8210952870,14600,14600,14600,14600,0
20230613,160300,8210952870,14600,14600,14600,14600,0
20230613,160200,8210952870,14600,14600,14600,14600,0
20230613,160100,8210952870,14600,14600,14600,14600,0
20230613,160000,8210952870,14600,14600,14600,14600,0
20230613,155900,8210952870,14600,14600,14600,14600,0
20230613,155800,8210952870,14600,14600,14600,14600,0
20230613,155700,8210952870,14600,14600,14600,14600,0
20230613,155600,8210952870,14600,14600,14600,14600,0
20230613,155500,8210952870,14600,14600,14600,14600,0
20230613,155400,8210952870,14600,14600,14600,14600,0
20230613,155300,8210952870,14600,14600,14600,14600,0
20230613,155200,8210952870,14600,14600,14600,14600,0
20230613,155100,8210952870,14600,14600,14600,14600,0
20230613,155000,8210952870,14600,14600,14600,14600,0
20230613,154900,8210952870,14600,14600,14600,14600,0
20230613,154800,8210952870,14600,14600,14600,14600,9595
20230613,154700,8210952870,14600,14600,14600,14600,0
20230613,154600,8210952870,14600,14600,14600,14600,0
20230613,154500,8210952870,14600,14600,14600,14600,0
20230613,154400,8210952870,14600,14600,14600,14600,0
20230613,154300,8210952870,14600,14600,14600,14600,0
20230613,154200,8210952870,14600,14600,14600,14600,0
20230613,154100,8210952870,14600,14600,14600,14600,0
20230613,154000,8210952870,14600,14600,14600,14600,0
20230613,153900,8210952870,14600,14600,14600,14600,0
20230613,153800,8210952870,14600,14600,14600,14600,0
20230613,153700,8210952870,14600,14600,14600,14600,0
20230613,153600,8210952870,14600,14600,14600,14600,0
20230613,153500,8210952870,14600,14600,14600,14600,0
20230613,153400,8210952870,14600,14600,14600,14600,0
20230613,153300,8210952870,14600,14600,14600,14600,0
20230613,153200,8210952870,14600,14600,14600,14600,0
20230613,153100,8210952870,14600,14600,14600,14600,0
20230613,153000,8210952870,14600,14600,14600,14600,9595
20230613,152900,8070865870,14590,14590,14590,14590,0
20230613,152800,8070865870,14590,14590,14590,14590,0
20230613,152700,8070865870,14590,14590,14590,14590,0
20230613,152600,8070865870,14590,14590,14590,14590,0
20230613,152500,8070865870,14590,14590,14590,14590,0
20230613,152400,8070865870,14590,14590,14590,14590,0
20230613,152300,8070865870,14590,14590,14590,14590,0
20230613,152200,8070865870,14590,14590,14590,14590,0
20230613,152100,8070865870,14590,14590,14590,14590,0
20230613,152000,8070865870,14590,14590,14590,14590,0
20230613,151900,8070865870,14590,14590,14600,14580,951
20230613,151800,8056996140,14600,14580,14600,14580,1657
20230613,151700,8032810150,14580,14590,14600,14580,1261
20230613,151600,8014413310,14590,14590,14600,14590,1354
20230613,151500,7994654170,14590,14580,14600,14580,1148
20230613,151400,7977904400,14580,14580,14600,14570,775
20230613,151300,7966594840,14570,14570,14600,14570,1369
20230613,151200,7946638450,14580,14570,14580,14570,1083
20230613,151100,7930855830,14570,14590,14600,14570,3078
20230613,151000,7885972130,14590,14630,14630,14580,866
20230613,150900,7873330710,14630,14590,14630,14590,1560
20230613,150800,7850540590,14630,14590,14640,14590,2465
20230613,150700,7814529150,14640,14680,14680,14590,7487
20230613,150600,7705121300,14680,14680,14690,14660,1904
20230613,150500,7677168660,14680,14660,14690,14660,5934
20230613,150400,7590100500,14650,14660,14660,14640,662
20230613,150300,7580400540,14650,14630,14650,14610,1859
20230613,150200,7553193430,14630,14610,14650,14610,2381
20230613,150100,7518368960,14610,14660,14680,14610,1946
20230613,150000,7489833640,14660,14680,14700,14660,5840
20230613,145900,7404089380,14680,14640,14690,14640,4465
20230613,145800,7338607730,14640,14630,14640,14610,1529
20230613,145700,7316237460,14640,14650,14650,14620,1958
20230613,145600,7287595120,14650,14640,14660,14640,555
20230613,145500,7279469660,14650,14650,14660,14640,681
20230613,145400,7269492390,14650,14660,14660,14650,1056
20230613,145300,7254014150,14660,14660,14660,14650,221
20230613,145200,7250775900,14660,14650,14660,14640,1633
20230613,145100,7226847520,14640,14620,14650,14620,2793
20230613,145000,7185972840,14620,14570,14620,14570,3117
20230613,144900,7140501450,14580,14600,14610,14570,2009
20230613,144800,7111195950,14610,14600,14610,14590,1339
20230613,144700,7091649270,14600,14580,14600,14580,1577
20230613,144600,7068642590,14590,14600,14600,14580,418
20230613,144500,7062546340,14590,14610,14610,14580,1002
20230613,144400,7047926520,14610,14600,14610,14600,310
20230613,144300,7043400450,14610,14610,14620,14600,451
20230613,144200,7036810820,14610,14610,14620,14600,1036
20230613,144100,7021677010,14630,14650,14650,14600,485
20230613,144000,7014584140,14640,14610,14650,14610,1975
20230613,143900,6985692710,14610,14600,14620,14590,1413
20230613,143800,6965062310,14610,14590,14610,14570,1965
20230613,143700,6936377840,14600,14570,14610,14560,3246
20230613,143600,6888998670,14570,14550,14590,14550,697
20230613,143500,6878842600,14550,14550,14580,14550,347
20230613,143400,6873791640,14550,14540,14580,14540,33
20230613,143300,6873311390,14600,14560,14600,14530,2184
20230613,143200,6841495890,14570,14570,14570,14550,41
20230613,143100,6840898920,14570,14600,14600,14540,1743
20230613,143000,6815539990,14610,14560,14620,14560,1593
20230613,142900,6792291450,14540,14550,14560,14540,1151
20230613,142800,6775549870,14540,14550,14570,14540,2226
20230613,142700,6743159860,14560,14560,14560,14540,1485
20230613,142600,6721551740,14560,14560,14600,14550,2743
20230613,142500,6681587190,14560,14570,14580,14550,1639
20230613,142400,6657726220,14580,14570,14580,14560,1439
20230613,142300,6636769400,14570,14570,14580,14560,1446
20230613,142200,6615712970,14580,14590,14590,14570,615
20230613,142100,6606747340,14600,14560,14600,14560,347
20230613,142000,6601687250,14610,14620,14640,14600,571
20230613,141900,6593336990,14640,14560,14640,14550,3463
20230613,141800,6542808300,14560,14570,14570,14560,327
20230613,141700,6538045470,14580,14590,14590,14550,385
20230613,141600,6532433070,14590,14560,14590,14530,1585
20230613,141500,6509361870,14560,14600,14620,14560,865
20230613,141400,6496732350,14620,14530,14620,14530,2717
20230613,141300,6457083040,14530,14540,14600,14530,1535
20230613,141200,6434727130,14540,14570,14580,14540,1102
20230613,141100,6418688830,14570,14590,14590,14560,726
20230613,141000,6408099960,14600,14530,14610,14530,2132
20230613,140900,6377003920,14530,14530,14560,14520,1390
20230613,140800,6356792050,14510,14500,14520,14500,1278
20230613,140700,6338243450,14500,14600,14600,14490,5758
20230613,140600,6254609210,14600,14610,14640,14600,1919
20230613,140500,6226558690,14610,14590,14620,14580,7642
20230613,140400,6115005590,14590,14490,14590,14490,22492
20230613,140300,5788311440,14490,14460,14490,14460,4311
20230613,140200,5725890210,14460,14460,14470,14460,1927
20230613,140100,5698018100,14460,14430,14460,14430,1042
20230613,140000,5682964490,14430,14430,14440,14410,1653
20230613,135900,5659107090,14420,14410,14420,14400,514
20230613,135800,5651698420,14410,14440,14440,14410,200
20230613,135700,5648812130,14440,14440,14440,14440,55
20230613,135600,5648017930,14410,14440,14450,14410,71
20230613,135500,5646994230,14410,14410,14410,14410,135
20230613,135400,5645048880,14450,14440,14450,14440,1353
20230613,135300,5625498130,14450,14410,14460,14410,87
20230613,135200,5624243880,14420,14420,14420,14420,150
20230613,135100,5622080880,14420,14460,14470,14420,449
20230613,135000,5615590060,14460,14390,14460,14350,2931
20230613,134900,5573276170,14410,14390,14410,14370,1319
20230613,134800,5554311920,14380,14370,14390,14370,712
20230613,134700,5544079980,14370,14440,14440,14370,5464
20230613,134600,5465469780,14440,14430,14450,14430,736
20230613,134500,5454842360,14430,14430,14430,14400,426
20230613,134400,5448696830,14430,14380,14440,14380,15
20230613,134300,5448480470,14430,14410,14430,14380,5082
20230613,134200,5375338240,14420,14430,14430,14410,469
20230613,134100,5368576360,14410,14430,14450,14410,965
20230613,134000,5354660060,14440,14450,14460,14420,1658
20230613,133900,5330708360,14440,14450,14460,14440,1215
20230613,133800,5313153310,14450,14450,14450,14440,716
20230613,133700,5302808860,14450,14430,14450,14430,1016
20230613,133600,5288138610,14430,14440,14440,14430,870
20230613,133500,5275579040,14430,14430,14440,14430,1140
20230613,133400,5259122310,14430,14440,14440,14410,1589
20230613,133300,5236186550,14440,14430,14440,14420,653
20230613,133200,5226763660,14430,14430,14440,14410,976
20230613,133100,5212681750,14420,14390,14420,14380,4019
20230613,133000,5154810190,14390,14340,14390,14340,3050
20230613,132900,5110967400,14350,14350,14350,14350,226
20230613,132800,5107724300,14360,14330,14370,14330,458
20230613,132700,5101149920,14320,14320,14340,14320,496
20230613,132600,5094046100,14320,14340,14350,14320,679
20230613,132500,5084320940,14340,14350,14350,14340,270
20230613,132400,5080447320,14350,14360,14360,14350,475
20230613,132300,5073627010,14360,14370,14370,14360,258
20230613,132200,5069921830,14370,14360,14370,14360,1171
20230613,132100,5053095330,14360,14370,14370,14360,2880
20230613,132000,5011713410,14360,14340,14360,14340,992
20230613,131900,4997474680,14350,14330,14350,14330,364
20230613,131800,4992255070,14310,14300,14310,14300,372
20230613,131700,4986935370,14300,14350,14350,14300,105
20230613,131600,4985433820,14290,14340,14350,14290,737
20230613,131500,4974897620,14360,14340,14360,14340,1943
20230613,131400,4947026920,14340,14360,14360,14340,624
20230613,131300,4938067490,14360,14320,14360,14300,4947
20230613,131200,4867195280,14270,14310,14320,14270,2667
20230613,131100,4829127880,14320,14350,14350,14320,320
20230613,131000,4824541500,14330,14280,14350,14270,961
20230613,130900,4810804660,14290,14300,14310,14290,331
20230613,130800,4806072120,14290,14320,14320,14280,768
20230613,130700,4795086720,14320,14330,14350,14320,1862
20230613,130600,4768395430,14350,14330,14350,14330,1341
20230613,130500,4749178320,14320,14300,14370,14300,3244
20230613,130400,4702646540,14330,14240,14370,14240,17075
20230613,130300,4458287570,14220,14230,14240,14220,323
20230613,130200,4453690700,14230,14230,14250,14230,528
20230613,130100,4446172370,14230,14230,14230,14220,215
20230613,130000,4443113530,14230,14210,14230,14210,249
20230613,125900,4439570360,14210,14190,14220,14190,437
20230613,125800,4433362140,14190,14190,14190,14190,0
20230613,125700,4433362140,14190,14200,14200,14190,142
20230613,125600,4431345890,14190,14200,14220,14190,82
20230613,125500,4430181610,14200,14210,14210,14200,229
20230613,125400,4426928280,14220,14220,14220,14220,108
20230613,125300,4425392520,14230,14230,14230,14210,301
20230613,125200,4421111530,14230,14210,14230,14200,799
20230613,125100,4409746440,14210,14170,14210,14170,2258
20230613,125000,4377724440,14170,14160,14170,14130,132
20230613,124900,4375855160,14170,14170,14170,14170,17
20230613,124800,4375614270,14170,14180,14180,14170,84
20230613,124700,4374423390,14200,14170,14200,14170,35
20230613,124600,4373927410,14170,14190,14190,14170,210
20230613,124500,4370948240,14200,14200,14200,14200,86
20230613,124400,4369727040,14200,14190,14200,14180,164
20230613,124300,4367399360,14200,14200,14200,14200,257
20230613,124200,4363749960,14200,14200,14220,14190,1171
20230613,124100,4347113470,14190,14120,14190,14120,904
20230613,124000,4334308780,14100,14120,14140,14100,686
20230613,123900,4324620420,14080,14060,14120,14060,333
20230613,123800,4319931990,14050,14140,14140,14030,4498
20230613,123700,4256635530,14130,14130,14130,14130,61
20230613,123600,4255773600,14120,14130,14130,14120,65
20230613,123500,4254855790,14120,14130,14130,14120,112
20230613,123400,4253273630,14120,14120,14160,14120,99
20230613,123300,4251874960,14150,14120,14150,14110,399
20230613,123200,4246240780,14110,14120,14120,14110,290
20230613,123100,4242146340,14130,14130,14130,14130,207
20230613,123000,4239221430,14140,14160,14160,14140,309
20230613,122900,4234850620,14170,14160,14170,14160,113
20230613,122800,4233249960,14160,14170,14170,14160,33
20230613,122700,4232782390,14160,14160,14160,14150,171
20230613,122600,4230361670,14160,14200,14200,14160,329
20230613,122500,4225702630,14160,14170,14200,14150,302
20230613,122400,4221424750,14180,14180,14190,14180,217
20230613,122300,4218346890,14170,14160,14170,14160,207
20230613,122200,4215415140,14160,14180,14180,14160,223
20230613,122100,4212256660,14170,14170,14180,14170,275
20230613,122000,4208359290,14170,14180,14180,14170,73
20230613,121900,4207324160,14180,14200,14200,14170,280
20230613,121800,4203352870,14200,14210,14210,14200,115
20230613,121700,4201719370,14200,14190,14200,14180,254
20230613,121600,4198114470,14190,14200,14200,14190,130
20230613,121500,4196268580,14180,14190,14210,14180,92
20230613,121400,4194963780,14190,14190,14190,14190,156
20230613,121300,4192750140,14170,14180,14210,14090,1242
20230613,121200,4175187310,14200,14220,14250,14190,564
20230613,121100,4167167100,14250,14250,14250,14250,18
20230613,121000,4166910600,14220,14280,14280,14190,560
20230613,120900,4158944860,14280,14300,14300,14220,749
20230613,120800,4148251100,14300,14170,14300,14160,4678
20230613,120700,4081521930,14170,14160,14170,14160,420
20230613,120600,4075573860,14160,14110,14200,14090,1108
20230613,120500,4059917060,14110,14170,14170,14070,1142
20230613,120400,4043796830,14150,14270,14280,14050,7991
20230613,120300,3930276190,14270,14030,14270,14030,19285
20230613,120200,3657847180,14030,14030,14040,14030,136
20230613,120100,3655938750,14030,14040,14040,14030,128
20230613,120000,3654142260,14030,14030,14030,14030,55
20230613,115900,3653370610,14030,14040,14040,14030,126
20230613,115800,3651602130,14030,14030,14030,14030,172
20230613,115700,3649188970,14030,14040,14040,14030,403
20230613,115600,3643534120,14030,14040,14040,14030,96
20230613,115500,3642187170,14030,14030,14040,14030,173
20230613,115400,3639759010,14030,14030,14040,14030,503
20230613,115300,3632697450,14030,14010,14030,14010,278
20230613,115200,3628798580,14010,14010,14010,14010,110
20230613,115100,3627257480,14020,14010,14020,14000,150
20230613,115000,3625155410,14010,14010,14030,14010,359
20230613,114900,3620122840,14010,14010,14010,14010,115
20230613,114800,3618511690,14010,14010,14010,14010,108
20230613,114700,3616998610,14000,14010,14010,14000,70
20230613,114600,3616018460,14000,14020,14020,14000,138
20230613,114500,3614084930,14000,14010,14010,14000,335
20230613,114400,3609394430,14010,14020,14020,14010,115
20230613,114300,3607782790,14010,14010,14020,14010,180
20230613,114200,3605260640,14010,14020,14020,14010,85
20230613,114100,3604069490,14000,14010,14010,14000,86
20230613,114000,3602865480,14010,14010,14010,14010,55
20230613,113900,3602094930,14000,14010,14010,14000,55
20230613,113800,3601324750,14010,14010,14010,14010,58
20230613,113700,3600512170,14000,14000,14010,14000,57
20230613,113600,3599713670,14000,14020,14020,14000,456
20230613,113500,3593328210,14000,14030,14040,14000,111
20230613,113400,3591771170,14030,14010,14040,14010,470
20230613,113300,3585176020,14020,14010,14020,14000,220
20230613,113200,3582092940,14010,13990,14010,13990,223
20230613,113100,3578971320,13990,13980,14000,13980,231
20230613,113000,3575740170,13990,13960,13990,13960,176
20230613,112900,3573283150,13960,14000,14000,13960,1591
20230613,112800,3551054050,13990,14000,14000,13990,74
20230613,112700,3550018760,14010,13990,14010,13990,171
20230613,112600,3547623340,13980,13990,13990,13980,55
20230613,112500,3546853910,14000,14000,14000,14000,48
20230613,112400,3546181910,13990,14010,14010,13990,67
20230613,112300,3545244380,14010,13980,14010,13980,104
20230613,112200,3543788030,13980,13980,14000,13980,736
20230613,112100,3533494930,13980,13960,13980,13950,1266
20230613,112000,3515816240,13950,13960,13960,13950,700
20230613,111900,3506050680,13950,13950,13960,13950,203
20230613,111800,3503218030,13950,13980,13980,13950,662
20230613,111700,3493973890,13970,14000,14000,13970,100
20230613,111600,3492575230,13970,14010,14010,13970,143
20230613,111500,3490574940,14010,14000,14010,14000,13
20230613,111400,3490392820,13970,13990,13990,13970,247
20230613,111300,3486939340,13980,14000,14000,13980,823
20230613,111200,3475426510,14000,14010,14010,14000,114
20230613,111100,3473829780,14000,14010,14010,14000,108
20230613,111000,3472316890,14010,14020,14030,14010,126
20230613,110900,3470550220,14020,14020,14040,14020,186
20230613,110800,3467941380,14020,14030,14030,14010,174
20230613,110700,3465502580,14010,14020,14030,14010,501
20230613,110600,3458482920,14020,14040,14040,14020,1309
20230613,110500,3440121080,14020,14020,14040,14020,106
20230613,110400,3438634940,14030,14020,14030,14020,872
20230613,110300,3426408800,14020,14010,14020,14010,368
20230613,110200,3421253020,14010,14020,14020,14010,372
20230613,110100,3416040580,14010,14020,14020,14010,203
20230613,110000,3413195730,14020,14020,14030,14010,940
20230613,105900,3400010140,14030,14020,14060,14010,2621
20230613,105800,3363202400,14010,14000,14010,14000,511
20230613,105700,3356044400,13990,13940,14000,13940,1790
20230613,105600,3331069550,13940,13950,13950,13940,909
20230613,105500,3318390480,13960,13960,13970,13950,205
20230613,105400,3315528960,13950,13940,13970,13940,547
20230613,105300,3307897670,13930,13990,14010,13930,3129
20230613,105200,3264201260,14000,14040,14040,14000,2997
20230613,105100,3222226160,14040,14030,14060,14030,129
20230613,105000,3220415510,14030,14020,14060,14020,57
20230613,104900,3219614160,14020,14020,14070,14010,2793
20230613,104800,3180368070,14020,14040,14050,14020,1048
20230613,104700,3165666290,14050,14020,14050,14020,359
20230613,104600,3160628700,14020,14060,14070,14020,1734
20230613,104500,3136275340,14050,14070,14070,14050,637
20230613,104400,3127319090,14070,14080,14080,14070,359
20230613,104300,3122265440,14070,14040,14080,14030,467
20230613,104200,3115707160,14030,14030,14030,14030,152
20230613,104100,3113574600,14020,14080,14080,14020,1951
20230613,104000,3086157430,14100,14110,14130,14070,2032
20230613,103900,3057520040,14140,14170,14170,14110,2031
20230613,103800,3028789580,14170,14210,14210,14170,2057
20230613,103700,2999568180,14210,14220,14220,14210,352
20230613,103600,2994565570,14220,14240,14250,14220,1598
20230613,103500,2971825450,14240,14260,14260,14240,886
20230613,103400,2959197570,14260,14230,14270,14230,3847
20230613,103300,2904361140,14240,14210,14250,14200,1282
20230613,103200,2886119630,14210,14220,14230,14210,457
20230613,103100,2879620620,14230,14230,14240,14220,356
20230613,103000,2874554820,14230,14250,14260,14230,1029
20230613,102900,2859895130,14250,14250,14260,14220,293
20230613,102800,2855722330,14260,14180,14260,14180,1854
20230613,102700,2829379180,14180,14240,14260,14180,2134
20230613,102600,2799034730,14240,14260,14260,14150,2421
20230613,102500,2764651450,14260,14270,14270,14230,2995
20230613,102400,2721943270,14260,14240,14270,14240,1811
20230613,102300,2696129960,14240,14190,14240,14180,4107
20230613,102200,2637791340,14190,14190,14200,14180,1302
20230613,102100,2619313690,14190,14170,14200,14140,3054
20230613,102000,2576063010,14170,14210,14210,14170,1529
20230613,101900,2554369530,14210,14200,14210,14200,2494
20230613,101800,2518941270,14200,14140,14200,14140,8957
20230613,101700,2391872330,14140,14100,14150,14090,6513
20230613,101600,2300003850,14100,14080,14100,14080,5618
20230613,101500,2220808810,14090,14080,14090,14060,2488
20230613,101400,2185779190,14070,14060,14070,14040,2249
20230613,101300,2154140500,14050,14060,14060,14040,835
20230613,101200,2142407290,14060,14060,14070,14060,953
20230613,101100,2129002750,14060,14010,14070,14010,1913
20230613,101000,2102129600,14010,14000,14010,13990,352
20230613,100900,2097204380,13990,13990,14020,13990,426
20230613,100800,2091241100,13990,14000,14000,13990,56
20230613,100700,2090457150,13990,13960,13990,13960,1888
20230613,100600,2064051200,13960,14000,14000,13960,642
20230613,100500,2055081850,14000,14020,14030,14000,645
20230613,100400,2046044550,14010,14080,14080,14010,2262
20230613,100300,2014254340,14080,14030,14080,14030,1710
20230613,100200,1990195400,14050,14050,14060,14020,903
20230613,100100,1977509180,14050,14060,14060,14050,1226
20230613,100000,1960278590,14060,14050,14060,14000,1560
20230613,095900,1938366240,14040,13970,14040,13960,3707
20230613,095800,1886393020,13970,13970,13980,13970,1234
20230613,095700,1869153550,13970,13980,13980,13960,838
20230613,095600,1857453240,13970,13940,13990,13940,2199
20230613,095500,1826786810,13940,14000,14000,13940,566
20230613,095400,1818882160,14000,14040,14040,13960,1028
20230613,095300,1804473790,14040,13980,14050,13940,9860
20230613,095200,1666421600,13970,13980,13980,13960,981
20230613,095100,1652711760,13980,13970,13980,13900,1524
20230613,095000,1631412940,13980,13920,13980,13890,532
20230613,094900,1624004460,13980,13900,13980,13900,794
20230613,094800,1612958320,13900,13970,13980,13900,2942
20230613,094700,1571934260,13970,13980,13990,13970,972
20230613,094600,1558346590,13980,13980,13990,13980,565
20230613,094500,1550446690,13990,13980,14000,13980,2263
20230613,094400,1518787740,13980,13950,13990,13910,9337
20230613,094300,1388446620,13960,13900,13960,13880,2647
20230613,094200,1351538520,13900,13810,13900,13810,9052
20230613,094100,1226080310,13810,13780,13810,13750,3033
20230613,094000,1184242690,13780,13740,13780,13700,3856
20230613,093900,1131162000,13720,13700,13730,13700,1275
20230613,093800,1113673340,13700,13710,13710,13680,73
20230613,093700,1112674230,13710,13690,13720,13670,575
20230613,093600,1104790030,13670,13690,13700,13660,345
20230613,093500,1100074370,13700,13710,13720,13660,455
20230613,093400,1093838120,13710,13720,13720,13650,2323
20230613,093300,1062024940,13700,13750,13760,13700,2149
20230613,093200,1032522580,13760,13760,13760,13740,599
20230613,093100,1024281150,13760,13770,13770,13750,917
20230613,093000,1011659720,13770,13700,13770,13700,5501
20230613,092900,936155220,13700,13660,13700,13650,8001
20230613,092800,826702790,13660,13680,13680,13650,1809
20230613,092700,801993880,13670,13700,13700,13670,409
20230613,092600,796397850,13700,13680,13700,13670,1362
20230613,092500,777751790,13690,13680,13690,13670,204
20230613,092400,774960320,13680,13680,13690,13670,403
20230613,092300,769445330,13680,13680,13690,13680,687
20230613,092200,760046830,13680,13680,13700,13680,2692
20230613,092100,723201160,13680,13620,13680,13620,5431
20230613,092000,649029110,13610,13600,13610,13590,600
20230613,091900,640873690,13590,13590,13590,13590,100
20230613,091800,639514690,13590,13630,13640,13590,2470
20230613,091700,605887600,13640,13600,13640,13600,3127
20230613,091600,563315210,13600,13550,13600,13550,428
20230613,091500,557511700,13540,13590,13590,13540,1811
20230613,091400,532946360,13590,13630,13640,13590,440
20230613,091300,526952540,13630,13640,13640,13630,382
20230613,091200,521742620,13640,13600,13640,13560,4165
20230613,091100,465050170,13600,13600,13610,13600,953
20230613,091000,452086510,13590,13530,13590,13500,4047
20230613,090900,397219920,13550,13580,13590,13550,1157
20230613,090800,381520840,13580,13570,13580,13570,1086
20230613,090700,366777990,13570,13570,13600,13570,730
20230613,090600,356864340,13570,13580,13580,13570,1732
20230613,090500,333356630,13570,13560,13600,13560,1096
20230613,090400,318462130,13580,13510,13610,13510,7666
20230613,090300,214386630,13510,13520,13570,13510,907
20230613,090200,202121320,13500,13610,13610,13500,1862
20230613,090100,176863930,13610,13500,13620,13490,5551
20230613,090000,101670650,13490,13430,13550,13430,7550