KissMeData/067390/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,203600,233199515,3485,3485,3485,3485,1638
20230613,203500,233199515,3485,3485,3485,3485,0
20230613,203400,233199515,3485,3485,3485,3485,0
20230613,203300,233199515,3485,3485,3485,3485,0
20230613,203200,233199515,3485,3485,3485,3485,0
20230613,203100,233199515,3485,3485,3485,3485,0
20230613,203000,233199515,3485,3485,3485,3485,0
20230613,202900,233199515,3485,3485,3485,3485,0
20230613,202800,233199515,3485,3485,3485,3485,0
20230613,202700,233199515,3485,3485,3485,3485,0
20230613,202600,233199515,3485,3485,3485,3485,0
20230613,202500,233199515,3485,3485,3485,3485,0
20230613,202400,233199515,3485,3485,3485,3485,0
20230613,202300,233199515,3485,3485,3485,3485,0
20230613,202200,233199515,3485,3485,3485,3485,0
20230613,202100,233199515,3485,3485,3485,3485,0
20230613,202000,233199515,3485,3485,3485,3485,0
20230613,201900,233199515,3485,3485,3485,3485,0
20230613,201800,233199515,3485,3485,3485,3485,0
20230613,201700,233199515,3485,3485,3485,3485,0
20230613,201600,233199515,3485,3485,3485,3485,0
20230613,201500,233199515,3485,3485,3485,3485,0
20230613,201400,233199515,3485,3485,3485,3485,0
20230613,201300,233199515,3485,3485,3485,3485,0
20230613,201200,233199515,3485,3485,3485,3485,0
20230613,201100,233199515,3485,3485,3485,3485,0
20230613,201000,233199515,3485,3485,3485,3485,0
20230613,200900,233199515,3485,3485,3485,3485,0
20230613,200800,233199515,3485,3485,3485,3485,0
20230613,200700,233199515,3485,3485,3485,3485,0
20230613,200600,233199515,3485,3485,3485,3485,1638
20230613,200500,233199515,3485,3485,3485,3485,0
20230613,200400,233199515,3485,3485,3485,3485,0
20230613,200300,233199515,3485,3485,3485,3485,0
20230613,200200,233199515,3485,3485,3485,3485,0
20230613,200100,233199515,3485,3485,3485,3485,0
20230613,200000,233199515,3485,3485,3485,3485,0
20230613,195900,233199515,3485,3485,3485,3485,0
20230613,195800,233199515,3485,3485,3485,3485,0
20230613,195700,233199515,3485,3485,3485,3485,0
20230613,195600,233199515,3485,3485,3485,3485,0
20230613,195500,233199515,3485,3485,3485,3485,0
20230613,195400,233199515,3485,3485,3485,3485,0
20230613,195300,233199515,3485,3485,3485,3485,0
20230613,195200,233199515,3485,3485,3485,3485,0
20230613,195100,233199515,3485,3485,3485,3485,0
20230613,195000,233199515,3485,3485,3485,3485,0
20230613,194900,233199515,3485,3485,3485,3485,0
20230613,194800,233199515,3485,3485,3485,3485,0
20230613,194700,233199515,3485,3485,3485,3485,0
20230613,194600,233199515,3485,3485,3485,3485,0
20230613,194500,233199515,3485,3485,3485,3485,0
20230613,194400,233199515,3485,3485,3485,3485,0
20230613,194300,233199515,3485,3485,3485,3485,0
20230613,194200,233199515,3485,3485,3485,3485,0
20230613,194100,233199515,3485,3485,3485,3485,0
20230613,194000,233199515,3485,3485,3485,3485,0
20230613,193900,233199515,3485,3485,3485,3485,0
20230613,193800,233199515,3485,3485,3485,3485,0
20230613,193700,233199515,3485,3485,3485,3485,0
20230613,193600,233199515,3485,3485,3485,3485,1638
20230613,193500,233199515,3485,3485,3485,3485,0
20230613,193400,233199515,3485,3485,3485,3485,0
20230613,193300,233199515,3485,3485,3485,3485,0
20230613,193200,233199515,3485,3485,3485,3485,0
20230613,193100,233199515,3485,3485,3485,3485,0
20230613,193000,233199515,3485,3485,3485,3485,0
20230613,192900,233199515,3485,3485,3485,3485,0
20230613,192800,233199515,3485,3485,3485,3485,0
20230613,192700,233199515,3485,3485,3485,3485,0
20230613,192600,233199515,3485,3485,3485,3485,0
20230613,192500,233199515,3485,3485,3485,3485,0
20230613,192400,233199515,3485,3485,3485,3485,0
20230613,192300,233199515,3485,3485,3485,3485,0
20230613,192200,233199515,3485,3485,3485,3485,0
20230613,192100,233199515,3485,3485,3485,3485,0
20230613,192000,233199515,3485,3485,3485,3485,0
20230613,191900,233199515,3485,3485,3485,3485,0
20230613,191800,233199515,3485,3485,3485,3485,0
20230613,191700,233199515,3485,3485,3485,3485,0
20230613,191600,233199515,3485,3485,3485,3485,0
20230613,191500,233199515,3485,3485,3485,3485,0
20230613,191400,233199515,3485,3485,3485,3485,0
20230613,191300,233199515,3485,3485,3485,3485,0
20230613,191200,233199515,3485,3485,3485,3485,0
20230613,191100,233199515,3485,3485,3485,3485,0
20230613,191000,233199515,3485,3485,3485,3485,0
20230613,190900,233199515,3485,3485,3485,3485,0
20230613,190800,233199515,3485,3485,3485,3485,0
20230613,190700,233199515,3485,3485,3485,3485,0
20230613,190600,233199515,3485,3485,3485,3485,1638
20230613,190500,233199515,3485,3485,3485,3485,0
20230613,190400,233199515,3485,3485,3485,3485,0
20230613,190300,233199515,3485,3485,3485,3485,0
20230613,190200,233199515,3485,3485,3485,3485,0
20230613,190100,233199515,3485,3485,3485,3485,0
20230613,190000,233199515,3485,3485,3485,3485,0
20230613,185900,233199515,3485,3485,3485,3485,0
20230613,185800,233199515,3485,3485,3485,3485,0
20230613,185700,233199515,3485,3485,3485,3485,0
20230613,185600,233199515,3485,3485,3485,3485,0
20230613,185500,233199515,3485,3485,3485,3485,0
20230613,185400,233199515,3485,3485,3485,3485,0
20230613,185300,233199515,3485,3485,3485,3485,0
20230613,185200,233199515,3485,3485,3485,3485,0
20230613,185100,233199515,3485,3485,3485,3485,0
20230613,185000,233199515,3485,3485,3485,3485,0
20230613,184900,233199515,3485,3485,3485,3485,0
20230613,184800,233199515,3485,3485,3485,3485,0
20230613,184700,233199515,3485,3485,3485,3485,0
20230613,184600,233199515,3485,3485,3485,3485,0
20230613,184500,233199515,3485,3485,3485,3485,0
20230613,184400,233199515,3485,3485,3485,3485,0
20230613,184300,233199515,3485,3485,3485,3485,0
20230613,184200,233199515,3485,3485,3485,3485,0
20230613,184100,233199515,3485,3485,3485,3485,0
20230613,184000,233199515,3485,3485,3485,3485,0
20230613,183900,233199515,3485,3485,3485,3485,0
20230613,183800,233199515,3485,3485,3485,3485,0
20230613,183700,233199515,3485,3485,3485,3485,0
20230613,183600,233199515,3485,3485,3485,3485,1638
20230613,183500,233199515,3485,3485,3485,3485,0
20230613,183400,233199515,3485,3485,3485,3485,0
20230613,183300,233199515,3485,3485,3485,3485,0
20230613,183200,233199515,3485,3485,3485,3485,0
20230613,183100,233199515,3485,3485,3485,3485,0
20230613,183000,233199515,3485,3485,3485,3485,0
20230613,182900,233199515,3485,3485,3485,3485,0
20230613,182800,233199515,3485,3485,3485,3485,0
20230613,182700,233199515,3485,3485,3485,3485,0
20230613,182600,233199515,3485,3485,3485,3485,0
20230613,182500,233199515,3485,3485,3485,3485,0
20230613,182400,233199515,3485,3485,3485,3485,0
20230613,182300,233199515,3485,3485,3485,3485,0
20230613,182200,233199515,3485,3485,3485,3485,0
20230613,182100,233199515,3485,3485,3485,3485,0
20230613,182000,233199515,3485,3485,3485,3485,0
20230613,181900,233199515,3485,3485,3485,3485,0
20230613,181800,233199515,3485,3485,3485,3485,0
20230613,181700,233199515,3485,3485,3485,3485,0
20230613,181600,233199515,3485,3485,3485,3485,0
20230613,181500,233199515,3485,3485,3485,3485,0
20230613,181400,233199515,3485,3485,3485,3485,0
20230613,181300,233199515,3485,3485,3485,3485,0
20230613,181200,233199515,3485,3485,3485,3485,0
20230613,181100,233199515,3485,3485,3485,3485,0
20230613,181000,233199515,3485,3485,3485,3485,0
20230613,180900,233199515,3485,3485,3485,3485,0
20230613,180800,233199515,3485,3485,3485,3485,0
20230613,180700,233199515,3485,3485,3485,3485,0
20230613,180600,233199515,3485,3485,3485,3485,1638
20230613,180500,233199515,3485,3485,3485,3485,0
20230613,180400,233199515,3485,3485,3485,3485,0
20230613,180300,233199515,3485,3485,3485,3485,0
20230613,180200,233199515,3485,3485,3485,3485,0
20230613,180100,233199515,3485,3485,3485,3485,0
20230613,180000,233199515,3485,3485,3485,3485,0
20230613,175900,233199515,3485,3485,3485,3485,0
20230613,175800,233199515,3485,3485,3485,3485,0
20230613,175700,233199515,3485,3485,3485,3485,0
20230613,175600,233199515,3485,3485,3485,3485,0
20230613,175500,233199515,3485,3485,3485,3485,0
20230613,175400,233199515,3485,3485,3485,3485,0
20230613,175300,233199515,3485,3485,3485,3485,0
20230613,175200,233199515,3485,3485,3485,3485,0
20230613,175100,233199515,3485,3485,3485,3485,0
20230613,175000,233199515,3485,3485,3485,3485,0
20230613,174900,233199515,3485,3485,3485,3485,0
20230613,174800,233199515,3485,3485,3485,3485,0
20230613,174700,233199515,3485,3485,3485,3485,0
20230613,174600,233199515,3485,3485,3485,3485,0
20230613,174500,233199515,3485,3485,3485,3485,0
20230613,174400,233199515,3485,3485,3485,3485,0
20230613,174300,233199515,3485,3485,3485,3485,0
20230613,174200,233199515,3485,3485,3485,3485,0
20230613,174100,233199515,3485,3485,3485,3485,0
20230613,174000,233199515,3485,3485,3485,3485,0
20230613,173900,233199515,3485,3485,3485,3485,0
20230613,173800,233199515,3485,3485,3485,3485,0
20230613,173700,233199515,3485,3485,3485,3485,0
20230613,173600,233199515,3485,3485,3485,3485,1638
20230613,173500,233199515,3485,3485,3485,3485,0
20230613,173400,233199515,3485,3485,3485,3485,0
20230613,173300,233199515,3485,3485,3485,3485,0
20230613,173200,233199515,3485,3485,3485,3485,0
20230613,173100,233199515,3485,3485,3485,3485,0
20230613,173000,233199515,3485,3485,3485,3485,0
20230613,172900,233199515,3485,3485,3485,3485,0
20230613,172800,233199515,3485,3485,3485,3485,0
20230613,172700,233199515,3485,3485,3485,3485,0
20230613,172600,233199515,3485,3485,3485,3485,0
20230613,172500,233199515,3485,3485,3485,3485,0
20230613,172400,233199515,3485,3485,3485,3485,0
20230613,172300,233199515,3485,3485,3485,3485,0
20230613,172200,233199515,3485,3485,3485,3485,0
20230613,172100,233199515,3485,3485,3485,3485,0
20230613,172000,233199515,3485,3485,3485,3485,0
20230613,171900,233199515,3485,3485,3485,3485,0
20230613,171800,233199515,3485,3485,3485,3485,0
20230613,171700,233199515,3485,3485,3485,3485,0
20230613,171600,233199515,3485,3485,3485,3485,0
20230613,171500,233199515,3485,3485,3485,3485,0
20230613,171400,233199515,3485,3485,3485,3485,0
20230613,171300,233199515,3485,3485,3485,3485,0
20230613,171200,233199515,3485,3485,3485,3485,0
20230613,171100,233199515,3485,3485,3485,3485,0
20230613,171000,233199515,3485,3485,3485,3485,0
20230613,170900,233199515,3485,3485,3485,3485,0
20230613,170800,233199515,3485,3485,3485,3485,0
20230613,170700,233199515,3485,3485,3485,3485,0
20230613,170600,233199515,3485,3485,3485,3485,1638
20230613,170500,233199515,3485,3485,3485,3485,0
20230613,170400,233199515,3485,3485,3485,3485,0
20230613,170300,233199515,3485,3485,3485,3485,0
20230613,170200,233199515,3485,3485,3485,3485,0
20230613,170100,233199515,3485,3485,3485,3485,0
20230613,170000,233199515,3485,3485,3485,3485,0
20230613,165900,233199515,3485,3485,3485,3485,0
20230613,165800,233199515,3485,3485,3485,3485,0
20230613,165700,233199515,3485,3485,3485,3485,0
20230613,165600,233199515,3485,3485,3485,3485,0
20230613,165500,233199515,3485,3485,3485,3485,0
20230613,165400,233199515,3485,3485,3485,3485,0
20230613,165300,233199515,3485,3485,3485,3485,0
20230613,165200,233199515,3485,3485,3485,3485,0
20230613,165100,233199515,3485,3485,3485,3485,0
20230613,165000,233199515,3485,3485,3485,3485,0
20230613,164900,233199515,3485,3485,3485,3485,0
20230613,164800,233199515,3485,3485,3485,3485,0
20230613,164700,233199515,3485,3485,3485,3485,0
20230613,164600,233199515,3485,3485,3485,3485,0
20230613,164500,233199515,3485,3485,3485,3485,0
20230613,164400,233199515,3485,3485,3485,3485,0
20230613,164300,233199515,3485,3485,3485,3485,0
20230613,164200,233199515,3485,3485,3485,3485,0
20230613,164100,233199515,3485,3485,3485,3485,0
20230613,164000,233199515,3485,3485,3485,3485,0
20230613,163900,233199515,3485,3485,3485,3485,0
20230613,163800,233199515,3485,3485,3485,3485,0
20230613,163700,233199515,3485,3485,3485,3485,0
20230613,163600,233199515,3485,3485,3485,3485,1638
20230613,163500,233199515,3485,3485,3485,3485,0
20230613,163400,233199515,3485,3485,3485,3485,0
20230613,163300,233199515,3485,3485,3485,3485,0
20230613,163200,233199515,3485,3485,3485,3485,0
20230613,163100,233199515,3485,3485,3485,3485,0
20230613,163000,233199515,3485,3485,3485,3485,0
20230613,162900,233199515,3485,3485,3485,3485,0
20230613,162800,233199515,3485,3485,3485,3485,0
20230613,162700,233199515,3485,3485,3485,3485,0
20230613,162600,233199515,3485,3485,3485,3485,0
20230613,162500,233199515,3485,3485,3485,3485,0
20230613,162400,233199515,3485,3485,3485,3485,0
20230613,162300,233199515,3485,3485,3485,3485,0
20230613,162200,233199515,3485,3485,3485,3485,0
20230613,162100,233199515,3485,3485,3485,3485,0
20230613,162000,233199515,3485,3485,3485,3485,0
20230613,161900,233199515,3485,3485,3485,3485,0
20230613,161800,233199515,3485,3485,3485,3485,0
20230613,161700,233199515,3485,3485,3485,3485,0
20230613,161600,233199515,3485,3485,3485,3485,0
20230613,161500,233199515,3485,3485,3485,3485,0
20230613,161400,233199515,3485,3485,3485,3485,0
20230613,161300,233199515,3485,3485,3485,3485,0
20230613,161200,233199515,3485,3485,3485,3485,0
20230613,161100,233199515,3485,3485,3485,3485,0
20230613,161000,233199515,3485,3485,3485,3485,0
20230613,160900,233199515,3485,3485,3485,3485,0
20230613,160800,233199515,3485,3485,3485,3485,0
20230613,160700,233199515,3485,3485,3485,3485,0
20230613,160600,233199515,3485,3485,3485,3485,1638
20230613,160500,233199515,3485,3485,3485,3485,0
20230613,160400,233199515,3485,3485,3485,3485,0
20230613,160300,233199515,3485,3485,3485,3485,0
20230613,160200,233199515,3485,3485,3485,3485,0
20230613,160100,233199515,3485,3485,3485,3485,0
20230613,160000,233199515,3485,3485,3485,3485,0
20230613,155900,233199515,3485,3485,3485,3485,0
20230613,155800,233199515,3485,3485,3485,3485,0
20230613,155700,233199515,3485,3485,3485,3485,0
20230613,155600,233199515,3485,3485,3485,3485,0
20230613,155500,233199515,3485,3485,3485,3485,0
20230613,155400,233199515,3485,3485,3485,3485,0
20230613,155300,233199515,3485,3485,3485,3485,0
20230613,155200,233199515,3485,3485,3485,3485,0
20230613,155100,233199515,3485,3485,3485,3485,0
20230613,155000,233199515,3485,3485,3485,3485,0
20230613,154900,233199515,3485,3485,3485,3485,0
20230613,154800,233199515,3485,3485,3485,3485,0
20230613,154700,233199515,3485,3485,3485,3485,0
20230613,154600,233199515,3485,3485,3485,3485,0
20230613,154500,233199515,3485,3485,3485,3485,0
20230613,154400,233199515,3485,3485,3485,3485,0
20230613,154300,233199515,3485,3485,3485,3485,0
20230613,154200,233199515,3485,3485,3485,3485,0
20230613,154100,233199515,3485,3485,3485,3485,0
20230613,154000,233199515,3485,3485,3485,3485,0
20230613,153900,233199515,3485,3485,3485,3485,0
20230613,153800,233199515,3485,3485,3485,3485,0
20230613,153700,233199515,3485,3485,3485,3485,0
20230613,153600,233199515,3485,3485,3485,3485,1638
20230613,153500,233199515,3485,3485,3485,3485,0
20230613,153400,233199515,3485,3485,3485,3485,0
20230613,153300,233199515,3485,3485,3485,3485,0
20230613,153200,233199515,3485,3485,3485,3485,0
20230613,153100,233199515,3485,3485,3485,3485,0
20230613,153000,233199515,3485,3485,3485,3485,1638
20230613,152900,227491085,3480,3480,3480,3480,0
20230613,152800,227491085,3480,3480,3480,3480,0
20230613,152700,227491085,3480,3480,3480,3480,0
20230613,152600,227491085,3480,3480,3480,3480,0
20230613,152500,227491085,3480,3480,3480,3480,0
20230613,152400,227491085,3480,3480,3480,3480,0
20230613,152300,227491085,3480,3480,3480,3480,0
20230613,152200,227491085,3480,3480,3480,3480,0
20230613,152100,227491085,3480,3480,3480,3480,0
20230613,152000,227491085,3480,3480,3480,3480,0
20230613,151900,227491085,3480,3480,3480,3480,11
20230613,151800,227452805,3480,3480,3480,3480,153
20230613,151700,226920365,3480,3480,3480,3480,11
20230613,151600,226882085,3480,3480,3480,3480,11
20230613,151500,226843805,3480,3480,3480,3480,11
20230613,151400,226805525,3480,3480,3480,3480,280
20230613,151300,225831125,3480,3480,3480,3480,11
20230613,151200,225792845,3480,3480,3480,3480,11
20230613,151100,225754565,3480,3480,3480,3480,25
20230613,151000,225667565,3485,3480,3485,3480,145
20230613,150900,225162455,3485,3485,3485,3485,28
20230613,150800,225064875,3485,3485,3485,3485,0
20230613,150700,225064875,3485,3480,3485,3480,101
20230613,150600,224712895,3480,3485,3485,3480,80
20230613,150500,224434345,3485,3485,3485,3485,101
20230613,150400,224082360,3485,3485,3485,3485,0
20230613,150300,224082360,3485,3485,3485,3485,0
20230613,150200,224082360,3485,3485,3485,3485,574
20230613,150100,222081970,3480,3485,3485,3480,412
20230613,150000,220647900,3485,3485,3485,3485,81
20230613,145900,220365615,3485,3485,3485,3485,0
20230613,145800,220365615,3485,3485,3485,3485,0
20230613,145700,220365615,3485,3485,3485,3485,0
20230613,145600,220365615,3485,3485,3485,3485,18
20230613,145500,220302885,3485,3485,3485,3485,105
20230613,145400,219936960,3480,3480,3480,3480,0
20230613,145300,219936960,3480,3480,3480,3480,0
20230613,145200,219936960,3480,3480,3485,3480,1016
20230613,145100,216396280,3480,3480,3480,3480,1003
20230613,145000,212905840,3480,3480,3480,3480,340
20230613,144900,211722640,3480,3485,3485,3480,513
20230613,144800,209936890,3480,3480,3480,3480,169
20230613,144700,209348770,3485,3480,3485,3475,1228
20230613,144600,205076585,3480,3480,3480,3480,8211
20230613,144500,176502305,3485,3485,3485,3485,101
20230613,144400,176150320,3485,3485,3485,3480,620
20230613,144300,173989970,3480,3485,3485,3480,129
20230613,144200,173540905,3485,3485,3485,3485,50
20230613,144100,173366655,3485,3485,3485,3485,0
20230613,144000,173366655,3485,3485,3485,3485,55
20230613,143900,173174980,3485,3485,3485,3485,100
20230613,143800,172826480,3485,3485,3485,3485,6
20230613,143700,172805570,3485,3485,3485,3485,0
20230613,143600,172805570,3485,3485,3485,3485,0
20230613,143500,172805570,3485,3485,3485,3485,55
20230613,143400,172613895,3480,3480,3480,3480,0
20230613,143300,172613895,3480,3480,3480,3480,0
20230613,143200,172613895,3480,3480,3480,3480,1
20230613,143100,172610415,3480,3480,3480,3480,1
20230613,143000,172606935,3485,3485,3485,3485,430
20230613,142900,171108385,3485,3485,3485,3485,113
20230613,142800,170714580,3485,3485,3485,3485,1691
20230613,142700,164821445,3485,3490,3490,3485,129
20230613,142600,164371820,3490,3490,3490,3490,0
20230613,142500,164371820,3490,3490,3490,3485,31
20230613,142400,164263690,3485,3485,3485,3485,310
20230613,142300,163183340,3490,3490,3490,3490,0
20230613,142200,163183340,3490,3490,3490,3490,0
20230613,142100,163183340,3490,3490,3490,3490,0
20230613,142000,163183340,3490,3490,3490,3490,0
20230613,141900,163183340,3490,3490,3490,3490,5
20230613,141800,163165890,3490,3490,3490,3490,0
20230613,141700,163165890,3490,3490,3490,3490,0
20230613,141600,163165890,3490,3490,3490,3490,0
20230613,141500,163165890,3490,3490,3490,3490,0
20230613,141400,163165890,3490,3490,3490,3490,2
20230613,141300,163158910,3485,3490,3490,3485,52
20230613,141200,162977440,3485,3485,3485,3485,38
20230613,141100,162845010,3485,3485,3485,3480,13
20230613,141000,162799725,3485,3485,3485,3485,2
20230613,140900,162792755,3485,3485,3485,3485,0
20230613,140800,162792755,3485,3485,3485,3485,114
20230613,140700,162395465,3480,3485,3485,3480,43
20230613,140600,162245620,3485,3485,3485,3485,0
20230613,140500,162245620,3485,3485,3485,3485,103
20230613,140400,161886665,3485,3485,3485,3485,0
20230613,140300,161886665,3485,3490,3490,3485,395
20230613,140200,160508525,3485,3485,3485,3485,689
20230613,140100,158107360,3485,3485,3485,3485,30
20230613,140000,158002810,3485,3485,3485,3485,0
20230613,135900,158002810,3485,3485,3485,3485,0
20230613,135800,158002810,3485,3485,3485,3485,20
20230613,135700,157933110,3485,3485,3485,3485,40
20230613,135600,157793710,3485,3485,3485,3485,30
20230613,135500,157689160,3480,3485,3485,3480,102
20230613,135400,157333700,3480,3485,3485,3480,11
20230613,135300,157295370,3485,3485,3485,3485,0
20230613,135200,157295370,3485,3485,3485,3485,36
20230613,135100,157169910,3490,3490,3490,3490,21
20230613,135000,157096620,3480,3480,3480,3480,0
20230613,134900,157096620,3480,3480,3480,3480,0
20230613,134800,157096620,3480,3485,3485,3480,1251
20230613,134700,152742850,3490,3490,3490,3490,10
20230613,134600,152707950,3490,3490,3490,3490,101
20230613,134500,152355460,3490,3490,3490,3490,100
20230613,134400,152006460,3485,3485,3485,3485,807
20230613,134300,149194065,3485,3485,3485,3485,64
20230613,134200,148971025,3485,3485,3485,3485,0
20230613,134100,148971025,3485,3480,3485,3480,37
20230613,134000,148842250,3485,3485,3485,3485,12
20230613,133900,148800430,3485,3485,3485,3485,203
20230613,133800,148092975,3485,3485,3485,3485,1793
20230613,133700,141844370,3485,3495,3495,3485,2558
20230613,133600,132910645,3495,3495,3495,3495,7
20230613,133500,132886180,3495,3495,3495,3495,7
20230613,133400,132861715,3500,3495,3500,3495,102
20230613,133300,132505120,3495,3495,3495,3495,97
20230613,133200,132166105,3495,3495,3495,3495,12
20230613,133100,132124165,3495,3495,3495,3495,200
20230613,133000,131425165,3500,3500,3500,3495,43
20230613,132900,131274670,3500,3500,3500,3495,208
20230613,132800,130547195,3500,3500,3500,3500,40
20230613,132700,130407195,3500,3500,3500,3500,1113
20230613,132600,126511695,3500,3500,3500,3500,0
20230613,132500,126511695,3500,3505,3505,3500,598
20230613,132400,124415715,3505,3505,3505,3505,739
20230613,132300,121825520,3505,3500,3505,3500,109
20230613,132200,121443490,3500,3500,3500,3500,1104
20230613,132100,117579490,3505,3515,3515,3505,4917
20230613,132000,100340160,3510,3510,3510,3510,200
20230613,131900,99638160,3510,3510,3510,3510,2
20230613,131800,99631140,3510,3515,3515,3510,3
20230613,131700,99620600,3515,3515,3515,3515,0
20230613,131600,99620600,3515,3515,3515,3515,0
20230613,131500,99620600,3515,3515,3515,3515,0
20230613,131400,99620600,3515,3515,3515,3515,0
20230613,131300,99620600,3515,3515,3515,3515,0
20230613,131200,99620600,3515,3515,3515,3515,0
20230613,131100,99620600,3515,3515,3515,3515,15
20230613,131000,99567875,3515,3515,3515,3515,21
20230613,130900,99494060,3510,3510,3510,3510,0
20230613,130800,99494060,3510,3510,3510,3510,0
20230613,130700,99494060,3510,3510,3510,3510,0
20230613,130600,99494060,3510,3510,3510,3510,2
20230613,130500,99487040,3510,3510,3510,3510,2
20230613,130400,99480020,3510,3515,3515,3510,52
20230613,130300,99297250,3515,3515,3515,3515,4
20230613,130200,99283190,3505,3505,3505,3505,0
20230613,130100,99283190,3505,3510,3510,3505,2
20230613,130000,99276175,3510,3510,3510,3510,3
20230613,125900,99265645,3510,3510,3510,3510,1
20230613,125800,99262135,3515,3515,3515,3515,0
20230613,125700,99262135,3515,3515,3515,3515,96
20230613,125600,98924695,3505,3505,3505,3505,0
20230613,125500,98924695,3505,3505,3505,3505,0
20230613,125400,98924695,3505,3510,3510,3505,312
20230613,125300,97831125,3525,3525,3525,3525,0
20230613,125200,97831125,3525,3525,3525,3525,0
20230613,125100,97831125,3525,3525,3525,3525,0
20230613,125000,97831125,3525,3525,3525,3525,0
20230613,124900,97831125,3525,3525,3525,3525,0
20230613,124800,97831125,3525,3525,3525,3525,0
20230613,124700,97831125,3525,3530,3530,3525,6
20230613,124600,97809950,3530,3510,3535,3510,351
20230613,124500,96574580,3510,3510,3510,3510,21
20230613,124400,96500870,3510,3510,3510,3510,5
20230613,124300,96483320,3510,3510,3510,3510,1
20230613,124200,96479810,3505,3510,3510,3505,10
20230613,124100,96444715,3505,3510,3510,3505,23
20230613,124000,96363995,3510,3510,3510,3510,150
20230613,123900,95837495,3510,3510,3510,3510,58
20230613,123800,95633915,3525,3525,3525,3525,0
20230613,123700,95633915,3525,3525,3525,3525,0
20230613,123600,95633915,3525,3525,3525,3525,0
20230613,123500,95633915,3525,3525,3525,3525,0
20230613,123400,95633915,3525,3525,3525,3525,0
20230613,123300,95633915,3525,3525,3525,3525,0
20230613,123200,95633915,3525,3525,3525,3525,83
20230613,123100,95341340,3520,3520,3520,3520,0
20230613,123000,95341340,3520,3520,3520,3520,0
20230613,122900,95341340,3520,3520,3520,3520,0
20230613,122800,95341340,3520,3520,3520,3520,11
20230613,122700,95302620,3520,3520,3520,3520,19
20230613,122600,95235740,3520,3520,3520,3520,0
20230613,122500,95235740,3520,3510,3520,3510,102
20230613,122400,94877710,3510,3510,3510,3510,42
20230613,122300,94730290,3510,3505,3510,3505,6
20230613,122200,94709250,3510,3510,3510,3510,107
20230613,122100,94333680,3510,3505,3510,3505,829
20230613,122000,91427535,3505,3510,3510,3505,1285
20230613,121900,86922875,3510,3515,3515,3510,3117
20230613,121800,75972435,3515,3515,3515,3515,0
20230613,121700,75972435,3515,3515,3515,3515,0
20230613,121600,75972435,3515,3515,3515,3515,4
20230613,121500,75958375,3515,3515,3515,3515,1
20230613,121400,75954860,3520,3520,3520,3520,0
20230613,121300,75954860,3520,3520,3520,3520,1
20230613,121200,75951340,3520,3520,3520,3520,0
20230613,121100,75951340,3520,3520,3520,3520,30
20230613,121000,75845740,3520,3520,3520,3520,32
20230613,120900,75733100,3520,3520,3520,3520,20
20230613,120800,75662700,3520,3520,3520,3520,7
20230613,120700,75638060,3515,3515,3515,3515,0
20230613,120600,75638060,3515,3515,3515,3515,2
20230613,120500,75631030,3515,3515,3515,3515,2
20230613,120400,75624000,3520,3520,3520,3520,0
20230613,120300,75624000,3520,3520,3520,3520,8
20230613,120200,75595840,3520,3520,3520,3520,0
20230613,120100,75595840,3520,3520,3520,3515,342
20230613,120000,74393700,3515,3515,3515,3515,0
20230613,115900,74393700,3515,3515,3515,3515,0
20230613,115800,74393700,3515,3515,3515,3515,3
20230613,115700,74383155,3520,3520,3520,3515,285
20230613,115600,73379960,3520,3525,3525,3520,202
20230613,115500,72667925,3525,3525,3525,3525,1000
20230613,115400,69142925,3525,3525,3525,3525,40
20230613,115300,69001925,3525,3525,3525,3525,0
20230613,115200,69001925,3525,3525,3525,3525,5
20230613,115100,68984300,3525,3525,3525,3525,2
20230613,115000,68977250,3535,3535,3535,3535,0
20230613,114900,68977250,3535,3535,3535,3535,0
20230613,114800,68977250,3535,3535,3535,3535,0
20230613,114700,68977250,3535,3535,3535,3535,14
20230613,114600,68927760,3535,3525,3535,3525,69
20230613,114500,68683865,3535,3535,3535,3535,0
20230613,114400,68683865,3535,3535,3535,3535,46
20230613,114300,68521255,3525,3525,3525,3525,0
20230613,114200,68521255,3525,3525,3525,3525,0
20230613,114100,68521255,3525,3525,3525,3525,0
20230613,114000,68521255,3525,3525,3525,3525,0
20230613,113900,68521255,3525,3525,3525,3525,46
20230613,113800,68359105,3525,3525,3525,3525,54
20230613,113700,68168755,3525,3525,3525,3525,5
20230613,113600,68151130,3525,3525,3525,3525,0
20230613,113500,68151130,3525,3525,3525,3525,0
20230613,113400,68151130,3525,3525,3525,3525,0
20230613,113300,68151130,3525,3525,3525,3525,0
20230613,113200,68151130,3525,3525,3525,3525,0
20230613,113100,68151130,3525,3535,3535,3525,821
20230613,113000,65252900,3530,3530,3530,3530,0
20230613,112900,65252900,3530,3530,3530,3530,2
20230613,112800,65245840,3530,3535,3535,3530,4
20230613,112700,65231710,3530,3530,3530,3530,0
20230613,112600,65231710,3530,3530,3530,3530,7
20230613,112500,65207000,3535,3535,3535,3535,150
20230613,112400,64676750,3535,3535,3535,3535,0
20230613,112300,64676750,3535,3535,3535,3535,0
20230613,112200,64676750,3535,3535,3535,3535,0
20230613,112100,64676750,3535,3535,3535,3535,0
20230613,112000,64676750,3535,3535,3535,3535,0
20230613,111900,64676750,3535,3535,3535,3535,21
20230613,111800,64602515,3520,3520,3520,3520,1
20230613,111700,64598995,3520,3535,3535,3520,4000
20230613,111600,50503665,3540,3540,3540,3540,0
20230613,111500,50503665,3540,3540,3540,3540,0
20230613,111400,50503665,3540,3540,3540,3540,0
20230613,111300,50503665,3540,3540,3540,3540,0
20230613,111200,50503665,3540,3540,3540,3540,1
20230613,111100,50500125,3535,3535,3535,3535,2
20230613,111000,50493055,3530,3535,3535,3530,2
20230613,110900,50485990,3545,3545,3545,3545,0
20230613,110800,50485990,3545,3545,3545,3545,300
20230613,110700,49422490,3545,3545,3545,3545,21
20230613,110600,49348045,3545,3545,3545,3545,0
20230613,110500,49348045,3545,3545,3545,3545,0
20230613,110400,49348045,3545,3545,3545,3545,0
20230613,110300,49348045,3545,3545,3545,3545,5
20230613,110200,49330320,3530,3530,3530,3530,0
20230613,110100,49330320,3530,3545,3545,3530,9
20230613,110000,49298505,3545,3545,3545,3545,0
20230613,105900,49298505,3545,3545,3545,3545,0
20230613,105800,49298505,3545,3545,3545,3545,0
20230613,105700,49298505,3545,3545,3545,3545,0
20230613,105600,49298505,3545,3545,3545,3545,0
20230613,105500,49298505,3545,3540,3545,3540,219
20230613,105400,48522820,3530,3530,3530,3530,0
20230613,105300,48522820,3530,3530,3530,3530,9
20230613,105200,48491050,3530,3530,3530,3530,2
20230613,105100,48483990,3540,3540,3540,3540,0
20230613,105000,48483990,3540,3540,3540,3540,0
20230613,104900,48483990,3540,3540,3540,3540,0
20230613,104800,48483990,3540,3540,3540,3540,0
20230613,104700,48483990,3540,3540,3540,3525,1017
20230613,104600,44894740,3530,3530,3530,3530,0
20230613,104500,44894740,3530,3530,3530,3530,0
20230613,104400,44894740,3530,3530,3530,3530,0
20230613,104300,44894740,3530,3530,3530,3530,0
20230613,104200,44894740,3530,3530,3530,3530,0
20230613,104100,44894740,3530,3530,3530,3530,0
20230613,104000,44894740,3530,3530,3530,3530,0
20230613,103900,44894740,3530,3535,3535,3530,3
20230613,103800,44884145,3535,3535,3535,3535,0
20230613,103700,44884145,3535,3535,3535,3535,0
20230613,103600,44884145,3535,3535,3535,3535,0
20230613,103500,44884145,3535,3535,3535,3535,710
20230613,103400,42374295,3540,3545,3545,3540,71
20230613,103300,42122850,3535,3535,3535,3535,2
20230613,103200,42115780,3540,3540,3540,3540,1
20230613,103100,42112240,3535,3535,3535,3535,0
20230613,103000,42112240,3535,3535,3535,3535,9
20230613,102900,42080425,3535,3540,3540,3535,2374
20230613,102800,33677620,3540,3540,3540,3540,6
20230613,102700,33656380,3540,3540,3540,3540,0
20230613,102600,33656380,3540,3540,3540,3540,25
20230613,102500,33567880,3540,3540,3540,3540,17
20230613,102400,33507700,3545,3545,3545,3545,2410
20230613,102300,24964250,3545,3545,3545,3545,260
20230613,102200,24042550,3545,3545,3545,3545,0
20230613,102100,24042550,3545,3545,3545,3545,0
20230613,102000,24042550,3545,3545,3545,3545,106
20230613,101900,23666780,3545,3545,3545,3545,0
20230613,101800,23666780,3545,3550,3550,3545,46
20230613,101700,23503605,3545,3545,3545,3545,2
20230613,101600,23496515,3545,3545,3545,3545,2
20230613,101500,23489425,3550,3550,3550,3550,0
20230613,101400,23489425,3550,3550,3550,3550,101
20230613,101300,23130875,3555,3555,3555,3555,0
20230613,101200,23130875,3555,3555,3555,3555,0
20230613,101100,23130875,3555,3555,3555,3555,4
20230613,101000,23116655,3555,3555,3555,3555,0
20230613,100900,23116655,3555,3555,3555,3555,5
20230613,100800,23098880,3555,3555,3555,3555,0
20230613,100700,23098880,3555,3550,3555,3550,104
20230613,100600,22729585,3545,3545,3545,3545,0
20230613,100500,22729585,3545,3545,3545,3545,0
20230613,100400,22729585,3545,3545,3545,3545,110
20230613,100300,22339635,3545,3545,3545,3545,0
20230613,100200,22339635,3545,3545,3545,3545,0
20230613,100100,22339635,3545,3545,3545,3545,0
20230613,100000,22339635,3545,3545,3545,3545,312
20230613,095900,21233595,3545,3545,3545,3545,0
20230613,095800,21233595,3545,3545,3545,3545,0
20230613,095700,21233595,3545,3555,3555,3545,52
20230613,095600,21048755,3550,3550,3550,3550,40
20230613,095500,20906755,3555,3555,3555,3555,0
20230613,095400,20906755,3555,3555,3555,3555,0
20230613,095300,20906755,3555,3555,3555,3555,21
20230613,095200,20832100,3555,3555,3555,3555,10
20230613,095100,20796550,3545,3545,3545,3545,10
20230613,095000,20761100,3545,3545,3545,3545,0
20230613,094900,20761100,3545,3545,3545,3545,0
20230613,094800,20761100,3545,3550,3550,3545,330
20230613,094700,19591225,3545,3545,3545,3545,0
20230613,094600,19591225,3545,3545,3545,3545,0
20230613,094500,19591225,3545,3545,3545,3545,0
20230613,094400,19591225,3545,3545,3545,3545,0
20230613,094300,19591225,3545,3550,3550,3545,989
20230613,094200,16084015,3560,3560,3560,3550,41
20230613,094100,15938255,3550,3550,3550,3550,24
20230613,094000,15853055,3560,3550,3560,3550,12
20230613,093900,15810355,3550,3550,3550,3550,2
20230613,093800,15803255,3550,3550,3550,3550,36
20230613,093700,15675455,3560,3560,3560,3560,0
20230613,093600,15675455,3560,3560,3560,3560,1
20230613,093500,15671895,3560,3560,3560,3560,0
20230613,093400,15671895,3560,3555,3560,3555,2
20230613,093300,15664780,3555,3550,3555,3550,3
20230613,093200,15654120,3560,3560,3565,3560,191
20230613,093100,14974150,3560,3550,3560,3550,576
20230613,093000,12923650,3560,3560,3560,3560,0
20230613,092900,12923650,3560,3560,3560,3560,21
20230613,092800,12848890,3555,3555,3555,3555,371
20230613,092700,11529985,3555,3550,3555,3550,51
20230613,092600,11348930,3550,3550,3550,3550,380
20230613,092500,9999930,3550,3550,3550,3550,0
20230613,092400,9999930,3550,3550,3550,3550,0
20230613,092300,9999930,3550,3550,3550,3550,0
20230613,092200,9999930,3550,3550,3550,3550,20
20230613,092100,9928930,3545,3555,3555,3545,7
20230613,092000,9904065,3545,3545,3545,3545,102
20230613,091900,9542475,3560,3560,3560,3560,0
20230613,091800,9542475,3560,3560,3560,3560,100
20230613,091700,9186475,3560,3560,3565,3555,21
20230613,091600,9111730,3560,3560,3560,3560,300
20230613,091500,8043730,3565,3565,3565,3565,300
20230613,091400,6974230,3565,3565,3565,3565,1
20230613,091300,6970665,3565,3565,3565,3565,0
20230613,091200,6970665,3565,3565,3565,3565,100
20230613,091100,6614165,3545,3545,3545,3545,156
20230613,091000,6061145,3545,3545,3545,3545,0
20230613,090900,6061145,3545,3545,3545,3545,0
20230613,090800,6061145,3545,3545,3545,3545,0
20230613,090700,6061145,3545,3545,3545,3545,0
20230613,090600,6061145,3545,3545,3545,3545,0
20230613,090500,6061145,3545,3545,3545,3545,21
20230613,090400,5986700,3530,3530,3530,3530,2
20230613,090300,5979640,3530,3530,3530,3530,52
20230613,090200,5796080,3530,3530,3530,3530,6
20230613,090100,5774900,3570,3540,3570,3530,513
20230613,090000,3960000,3600,3600,3600,3600,1100