KissMeData/220180/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,192000,511693370,3745,3745,3745,3745,11814
20230613,191900,511693370,3745,3745,3745,3745,0
20230613,191800,511693370,3745,3745,3745,3745,0
20230613,191700,511693370,3745,3745,3745,3745,0
20230613,191600,511693370,3745,3745,3745,3745,0
20230613,191500,511693370,3745,3745,3745,3745,0
20230613,191400,511693370,3745,3745,3745,3745,0
20230613,191300,511693370,3745,3745,3745,3745,0
20230613,191200,511693370,3745,3745,3745,3745,0
20230613,191100,511693370,3745,3745,3745,3745,0
20230613,191000,511693370,3745,3745,3745,3745,0
20230613,190900,511693370,3745,3745,3745,3745,0
20230613,190800,511693370,3745,3745,3745,3745,0
20230613,190700,511693370,3745,3745,3745,3745,0
20230613,190600,511693370,3745,3745,3745,3745,0
20230613,190500,511693370,3745,3745,3745,3745,0
20230613,190400,511693370,3745,3745,3745,3745,0
20230613,190300,511693370,3745,3745,3745,3745,0
20230613,190200,511693370,3745,3745,3745,3745,0
20230613,190100,511693370,3745,3745,3745,3745,0
20230613,190000,511693370,3745,3745,3745,3745,0
20230613,185900,511693370,3745,3745,3745,3745,0
20230613,185800,511693370,3745,3745,3745,3745,0
20230613,185700,511693370,3745,3745,3745,3745,0
20230613,185600,511693370,3745,3745,3745,3745,0
20230613,185500,511693370,3745,3745,3745,3745,0
20230613,185400,511693370,3745,3745,3745,3745,0
20230613,185300,511693370,3745,3745,3745,3745,0
20230613,185200,511693370,3745,3745,3745,3745,0
20230613,185100,511693370,3745,3745,3745,3745,0
20230613,185000,511693370,3745,3745,3745,3745,11814
20230613,184900,511693370,3745,3745,3745,3745,0
20230613,184800,511693370,3745,3745,3745,3745,0
20230613,184700,511693370,3745,3745,3745,3745,0
20230613,184600,511693370,3745,3745,3745,3745,0
20230613,184500,511693370,3745,3745,3745,3745,0
20230613,184400,511693370,3745,3745,3745,3745,0
20230613,184300,511693370,3745,3745,3745,3745,0
20230613,184200,511693370,3745,3745,3745,3745,0
20230613,184100,511693370,3745,3745,3745,3745,0
20230613,184000,511693370,3745,3745,3745,3745,0
20230613,183900,511693370,3745,3745,3745,3745,0
20230613,183800,511693370,3745,3745,3745,3745,0
20230613,183700,511693370,3745,3745,3745,3745,0
20230613,183600,511693370,3745,3745,3745,3745,0
20230613,183500,511693370,3745,3745,3745,3745,0
20230613,183400,511693370,3745,3745,3745,3745,0
20230613,183300,511693370,3745,3745,3745,3745,0
20230613,183200,511693370,3745,3745,3745,3745,0
20230613,183100,511693370,3745,3745,3745,3745,0
20230613,183000,511693370,3745,3745,3745,3745,0
20230613,182900,511693370,3745,3745,3745,3745,0
20230613,182800,511693370,3745,3745,3745,3745,0
20230613,182700,511693370,3745,3745,3745,3745,0
20230613,182600,511693370,3745,3745,3745,3745,0
20230613,182500,511693370,3745,3745,3745,3745,0
20230613,182400,511693370,3745,3745,3745,3745,0
20230613,182300,511693370,3745,3745,3745,3745,0
20230613,182200,511693370,3745,3745,3745,3745,0
20230613,182100,511693370,3745,3745,3745,3745,0
20230613,182000,511693370,3745,3745,3745,3745,11814
20230613,181900,511693370,3745,3745,3745,3745,0
20230613,181800,511693370,3745,3745,3745,3745,0
20230613,181700,511693370,3745,3745,3745,3745,0
20230613,181600,511693370,3745,3745,3745,3745,0
20230613,181500,511693370,3745,3745,3745,3745,0
20230613,181400,511693370,3745,3745,3745,3745,0
20230613,181300,511693370,3745,3745,3745,3745,0
20230613,181200,511693370,3745,3745,3745,3745,0
20230613,181100,511693370,3745,3745,3745,3745,0
20230613,181000,511693370,3745,3745,3745,3745,0
20230613,180900,511693370,3745,3745,3745,3745,0
20230613,180800,511693370,3745,3745,3745,3745,0
20230613,180700,511693370,3745,3745,3745,3745,0
20230613,180600,511693370,3745,3745,3745,3745,0
20230613,180500,511693370,3745,3745,3745,3745,0
20230613,180400,511693370,3745,3745,3745,3745,0
20230613,180300,511693370,3745,3745,3745,3745,0
20230613,180200,511693370,3745,3745,3745,3745,0
20230613,180100,511693370,3745,3745,3745,3745,0
20230613,180000,511693370,3745,3745,3745,3745,0
20230613,175900,511693370,3745,3745,3745,3745,0
20230613,175800,511693370,3745,3745,3745,3745,0
20230613,175700,511693370,3745,3745,3745,3745,0
20230613,175600,511693370,3745,3745,3745,3745,0
20230613,175500,511693370,3745,3745,3745,3745,0
20230613,175400,511693370,3745,3745,3745,3745,0
20230613,175300,511693370,3745,3745,3745,3745,0
20230613,175200,511693370,3745,3745,3745,3745,0
20230613,175100,511693370,3745,3745,3745,3745,0
20230613,175000,511693370,3745,3745,3745,3745,11814
20230613,174900,511693370,3745,3745,3745,3745,0
20230613,174800,511693370,3745,3745,3745,3745,0
20230613,174700,511693370,3745,3745,3745,3745,0
20230613,174600,511693370,3745,3745,3745,3745,0
20230613,174500,511693370,3745,3745,3745,3745,0
20230613,174400,511693370,3745,3745,3745,3745,0
20230613,174300,511693370,3745,3745,3745,3745,0
20230613,174200,511693370,3745,3745,3745,3745,0
20230613,174100,511693370,3745,3745,3745,3745,0
20230613,174000,511693370,3745,3745,3745,3745,0
20230613,173900,511693370,3745,3745,3745,3745,0
20230613,173800,511693370,3745,3745,3745,3745,0
20230613,173700,511693370,3745,3745,3745,3745,0
20230613,173600,511693370,3745,3745,3745,3745,0
20230613,173500,511693370,3745,3745,3745,3745,0
20230613,173400,511693370,3745,3745,3745,3745,0
20230613,173300,511693370,3745,3745,3745,3745,0
20230613,173200,511693370,3745,3745,3745,3745,0
20230613,173100,511693370,3745,3745,3745,3745,0
20230613,173000,511693370,3745,3745,3745,3745,0
20230613,172900,511693370,3745,3745,3745,3745,0
20230613,172800,511693370,3745,3745,3745,3745,0
20230613,172700,511693370,3745,3745,3745,3745,0
20230613,172600,511693370,3745,3745,3745,3745,0
20230613,172500,511693370,3745,3745,3745,3745,0
20230613,172400,511693370,3745,3745,3745,3745,0
20230613,172300,511693370,3745,3745,3745,3745,0
20230613,172200,511693370,3745,3745,3745,3745,0
20230613,172100,511693370,3745,3745,3745,3745,0
20230613,172000,511693370,3745,3745,3745,3745,11814
20230613,171900,511693370,3745,3745,3745,3745,0
20230613,171800,511693370,3745,3745,3745,3745,0
20230613,171700,511693370,3745,3745,3745,3745,0
20230613,171600,511693370,3745,3745,3745,3745,0
20230613,171500,511693370,3745,3745,3745,3745,0
20230613,171400,511693370,3745,3745,3745,3745,0
20230613,171300,511693370,3745,3745,3745,3745,0
20230613,171200,511693370,3745,3745,3745,3745,0
20230613,171100,511693370,3745,3745,3745,3745,0
20230613,171000,511693370,3745,3745,3745,3745,0
20230613,170900,511693370,3745,3745,3745,3745,0
20230613,170800,511693370,3745,3745,3745,3745,0
20230613,170700,511693370,3745,3745,3745,3745,0
20230613,170600,511693370,3745,3745,3745,3745,0
20230613,170500,511693370,3745,3745,3745,3745,0
20230613,170400,511693370,3745,3745,3745,3745,0
20230613,170300,511693370,3745,3745,3745,3745,0
20230613,170200,511693370,3745,3745,3745,3745,0
20230613,170100,511693370,3745,3745,3745,3745,0
20230613,170000,511693370,3745,3745,3745,3745,0
20230613,165900,511693370,3745,3745,3745,3745,0
20230613,165800,511693370,3745,3745,3745,3745,0
20230613,165700,511693370,3745,3745,3745,3745,0
20230613,165600,511693370,3745,3745,3745,3745,0
20230613,165500,511693370,3745,3745,3745,3745,0
20230613,165400,511693370,3745,3745,3745,3745,0
20230613,165300,511693370,3745,3745,3745,3745,0
20230613,165200,511693370,3745,3745,3745,3745,0
20230613,165100,511693370,3745,3745,3745,3745,0
20230613,165000,511693370,3745,3745,3745,3745,11814
20230613,164900,511693370,3745,3745,3745,3745,0
20230613,164800,511693370,3745,3745,3745,3745,0
20230613,164700,511693370,3745,3745,3745,3745,0
20230613,164600,511693370,3745,3745,3745,3745,0
20230613,164500,511693370,3745,3745,3745,3745,0
20230613,164400,511693370,3745,3745,3745,3745,0
20230613,164300,511693370,3745,3745,3745,3745,0
20230613,164200,511693370,3745,3745,3745,3745,0
20230613,164100,511693370,3745,3745,3745,3745,0
20230613,164000,511693370,3745,3745,3745,3745,0
20230613,163900,511693370,3745,3745,3745,3745,0
20230613,163800,511693370,3745,3745,3745,3745,0
20230613,163700,511693370,3745,3745,3745,3745,0
20230613,163600,511693370,3745,3745,3745,3745,0
20230613,163500,511693370,3745,3745,3745,3745,0
20230613,163400,511693370,3745,3745,3745,3745,0
20230613,163300,511693370,3745,3745,3745,3745,0
20230613,163200,511693370,3745,3745,3745,3745,0
20230613,163100,511693370,3745,3745,3745,3745,0
20230613,163000,511693370,3745,3745,3745,3745,0
20230613,162900,511693370,3745,3745,3745,3745,0
20230613,162800,511693370,3745,3745,3745,3745,0
20230613,162700,511693370,3745,3745,3745,3745,0
20230613,162600,511693370,3745,3745,3745,3745,0
20230613,162500,511693370,3745,3745,3745,3745,0
20230613,162400,511693370,3745,3745,3745,3745,0
20230613,162300,511693370,3745,3745,3745,3745,0
20230613,162200,511693370,3745,3745,3745,3745,0
20230613,162100,511693370,3745,3745,3745,3745,0
20230613,162000,511693370,3745,3745,3745,3745,11814
20230613,161900,511693370,3745,3745,3745,3745,0
20230613,161800,511693370,3745,3745,3745,3745,0
20230613,161700,511693370,3745,3745,3745,3745,0
20230613,161600,511693370,3745,3745,3745,3745,0
20230613,161500,511693370,3745,3745,3745,3745,0
20230613,161400,511693370,3745,3745,3745,3745,0
20230613,161300,511693370,3745,3745,3745,3745,0
20230613,161200,511693370,3745,3745,3745,3745,0
20230613,161100,511693370,3745,3745,3745,3745,0
20230613,161000,511693370,3745,3745,3745,3745,0
20230613,160900,511693370,3745,3745,3745,3745,0
20230613,160800,511693370,3745,3745,3745,3745,0
20230613,160700,511693370,3745,3745,3745,3745,0
20230613,160600,511693370,3745,3745,3745,3745,0
20230613,160500,511693370,3745,3745,3745,3745,0
20230613,160400,511693370,3745,3745,3745,3745,0
20230613,160300,511693370,3745,3745,3745,3745,0
20230613,160200,511693370,3745,3745,3745,3745,0
20230613,160100,511693370,3745,3745,3745,3745,0
20230613,160000,511693370,3745,3745,3745,3745,0
20230613,155900,511693370,3745,3745,3745,3745,0
20230613,155800,511693370,3745,3745,3745,3745,0
20230613,155700,511693370,3745,3745,3745,3745,0
20230613,155600,511693370,3745,3745,3745,3745,0
20230613,155500,511693370,3745,3745,3745,3745,0
20230613,155400,511693370,3745,3745,3745,3745,0
20230613,155300,511693370,3745,3745,3745,3745,0
20230613,155200,511693370,3745,3745,3745,3745,0
20230613,155100,511693370,3745,3745,3745,3745,0
20230613,155000,511693370,3745,3745,3745,3745,11814
20230613,154900,511693370,3745,3745,3745,3745,0
20230613,154800,511693370,3745,3745,3745,3745,0
20230613,154700,511693370,3745,3745,3745,3745,0
20230613,154600,511693370,3745,3745,3745,3745,0
20230613,154500,511693370,3745,3745,3745,3745,0
20230613,154400,511693370,3745,3745,3745,3745,0
20230613,154300,511693370,3745,3745,3745,3745,0
20230613,154200,511693370,3745,3745,3745,3745,0
20230613,154100,511693370,3745,3745,3745,3745,0
20230613,154000,511693370,3745,3745,3745,3745,0
20230613,153900,511693370,3745,3745,3745,3745,0
20230613,153800,511693370,3745,3745,3745,3745,0
20230613,153700,511693370,3745,3745,3745,3745,0
20230613,153600,511693370,3745,3745,3745,3745,0
20230613,153500,511693370,3745,3745,3745,3745,0
20230613,153400,511693370,3745,3745,3745,3745,0
20230613,153300,511693370,3745,3745,3745,3745,0
20230613,153200,511693370,3745,3745,3745,3745,0
20230613,153100,511693370,3745,3745,3745,3745,0
20230613,153000,511693370,3745,3745,3745,3745,11814
20230613,152900,467449940,3710,3710,3710,3710,0
20230613,152800,467449940,3710,3710,3710,3710,0
20230613,152700,467449940,3710,3710,3710,3710,0
20230613,152600,467449940,3710,3710,3710,3710,0
20230613,152500,467449940,3710,3710,3710,3710,0
20230613,152400,467449940,3710,3710,3710,3710,0
20230613,152300,467449940,3710,3710,3710,3710,0
20230613,152200,467449940,3710,3710,3710,3710,0
20230613,152100,467449940,3710,3710,3710,3710,0
20230613,152000,467449940,3710,3710,3710,3710,0
20230613,151900,467449940,3710,3710,3710,3710,224
20230613,151800,466618900,3710,3710,3710,3710,139
20230613,151700,466103210,3710,3715,3715,3690,457
20230613,151600,464412940,3715,3715,3715,3715,84
20230613,151500,464100880,3715,3695,3715,3695,96
20230613,151400,463745000,3695,3695,3695,3695,116
20230613,151300,463316380,3695,3685,3695,3685,179
20230613,151200,462656185,3695,3690,3695,3685,1759
20230613,151100,456170675,3695,3695,3695,3695,159
20230613,151000,455583170,3695,3695,3695,3695,126
20230613,150900,455117600,3695,3695,3695,3695,0
20230613,150800,455117600,3695,3695,3695,3695,9
20230613,150700,455084345,3695,3695,3695,3695,31
20230613,150600,454969800,3695,3685,3695,3685,211
20230613,150500,454191240,3685,3695,3695,3685,891
20230613,150400,450906495,3695,3685,3695,3685,3174
20230613,150300,439209515,3690,3690,3690,3685,1343
20230613,150200,434255205,3690,3700,3700,3690,641
20230613,150100,431889090,3700,3695,3700,3695,31
20230613,150000,431774400,3695,3695,3700,3695,43
20230613,145900,431615370,3695,3695,3695,3695,48
20230613,145800,431438010,3700,3700,3700,3690,290
20230613,145700,430367170,3690,3695,3695,3690,1022
20230613,145600,426591565,3695,3695,3695,3695,39
20230613,145500,426447460,3705,3705,3710,3700,1044
20230613,145400,422583805,3715,3715,3715,3715,30
20230613,145300,422472355,3710,3710,3710,3710,2
20230613,145200,422464935,3710,3710,3710,3710,0
20230613,145100,422464935,3710,3710,3710,3710,1
20230613,145000,422461225,3710,3710,3725,3710,1405
20230613,144900,417247580,3725,3725,3725,3725,0
20230613,144800,417247580,3725,3725,3725,3725,0
20230613,144700,417247580,3725,3715,3725,3710,2412
20230613,144600,408292830,3725,3720,3725,3715,1105
20230613,144500,404185315,3720,3720,3720,3720,868
20230613,144400,400956355,3720,3720,3725,3720,122
20230613,144300,400502010,3720,3720,3725,3720,327
20230613,144200,399284280,3720,3720,3725,3720,135
20230613,144100,398781435,3720,3720,3720,3720,14
20230613,144000,398729355,3720,3720,3725,3720,71
20230613,143900,398465070,3730,3730,3730,3730,0
20230613,143800,398465070,3730,3730,3730,3730,58
20230613,143700,398248730,3730,3730,3730,3730,0
20230613,143600,398248730,3730,3730,3730,3730,1
20230613,143500,398245000,3715,3715,3715,3715,0
20230613,143400,398245000,3715,3720,3720,3715,320
20230613,143300,397055415,3730,3730,3730,3730,58
20230613,143200,396839075,3720,3720,3720,3720,1
20230613,143100,396835355,3730,3730,3730,3730,29
20230613,143000,396727185,3730,3730,3730,3730,10
20230613,142900,396689885,3730,3730,3730,3730,1
20230613,142800,396686155,3720,3720,3720,3720,11
20230613,142700,396645235,3720,3725,3725,3720,172
20230613,142600,396004895,3725,3730,3730,3725,129
20230613,142500,395524225,3730,3730,3730,3730,60
20230613,142400,395300425,3730,3730,3730,3730,0
20230613,142300,395300425,3730,3720,3730,3720,209
20230613,142200,394521755,3725,3725,3725,3725,29
20230613,142100,394413730,3725,3720,3725,3720,3
20230613,142000,394402565,3725,3725,3725,3725,0
20230613,141900,394402565,3725,3725,3725,3725,1
20230613,141800,394398840,3725,3720,3725,3720,2
20230613,141700,394391395,3725,3725,3725,3725,0
20230613,141600,394391395,3725,3725,3725,3725,1
20230613,141500,394387670,3720,3720,3720,3720,0
20230613,141400,394387670,3720,3720,3720,3720,0
20230613,141300,394387670,3720,3720,3720,3720,0
20230613,141200,394387670,3720,3725,3725,3720,51
20230613,141100,394197945,3730,3735,3735,3730,13
20230613,141000,394149450,3725,3725,3725,3725,0
20230613,140900,394149450,3725,3725,3725,3725,258
20230613,140800,393188400,3735,3735,3735,3735,1
20230613,140700,393184665,3735,3735,3735,3730,55
20230613,140600,392979245,3730,3730,3730,3730,1
20230613,140500,392975515,3730,3730,3730,3730,1
20230613,140400,392971785,3730,3730,3730,3730,2
20230613,140300,392964325,3735,3720,3735,3720,1437
20230613,140200,387612260,3715,3710,3715,3710,3370
20230613,140100,375104865,3710,3710,3710,3700,312
20230613,140000,373947775,3700,3705,3705,3700,44
20230613,135900,373784970,3700,3700,3700,3700,1094
20230613,135800,369737170,3700,3710,3710,3700,2135
20230613,135700,361833120,3710,3715,3715,3710,724
20230613,135600,359143890,3720,3715,3720,3715,45
20230613,135500,358976710,3720,3720,3720,3720,201
20230613,135400,358228990,3715,3720,3720,3715,839
20230613,135300,355108630,3720,3725,3725,3720,2076
20230613,135200,347375755,3730,3730,3730,3730,1
20230613,135100,347372025,3730,3730,3730,3730,5
20230613,135000,347353375,3725,3725,3725,3725,43
20230613,134900,347193200,3730,3730,3730,3730,1
20230613,134800,347189470,3730,3730,3730,3730,3
20230613,134700,347178280,3730,3725,3730,3725,193
20230613,134600,346459350,3730,3730,3730,3730,1073
20230613,134500,342457060,3735,3740,3740,3735,201
20230613,134400,341706320,3750,3750,3750,3750,0
20230613,134300,341706320,3750,3750,3750,3750,1
20230613,134200,341702570,3750,3750,3750,3750,0
20230613,134100,341702570,3750,3750,3750,3750,1
20230613,134000,341698820,3730,3750,3750,3730,23
20230613,133900,341613010,3755,3755,3755,3755,0
20230613,133800,341613010,3755,3755,3755,3755,212
20230613,133700,340816950,3755,3755,3755,3755,100
20230613,133600,340441450,3730,3730,3730,3730,685
20230613,133500,337886400,3730,3740,3740,3730,600
20230613,133400,335644995,3755,3750,3755,3750,676
20230613,133300,333107375,3750,3750,3750,3750,0
20230613,133200,333107375,3750,3745,3750,3745,15
20230613,133100,333051175,3740,3740,3740,3740,74
20230613,133000,332774415,3750,3750,3750,3750,0
20230613,132900,332774415,3750,3735,3750,3735,588
20230613,132800,330573205,3745,3745,3745,3745,3674
20230613,132700,316814075,3745,3745,3745,3745,43
20230613,132600,316653040,3750,3750,3750,3750,2
20230613,132500,316645540,3750,3750,3750,3745,110
20230613,132400,316233575,3750,3745,3750,3745,12
20230613,132300,316188630,3750,3745,3750,3745,12
20230613,132200,316143685,3755,3755,3755,3755,267
20230613,132100,315141100,3755,3755,3755,3755,0
20230613,132000,315141100,3755,3755,3755,3755,1160
20230613,131900,310785300,3755,3755,3755,3755,1
20230613,131800,310781545,3755,3755,3755,3755,3
20230613,131700,310770280,3750,3750,3750,3745,1146
20230613,131600,306472785,3750,3750,3750,3750,1259
20230613,131500,301751535,3750,3750,3750,3750,2
20230613,131400,301744035,3750,3750,3750,3750,106
20230613,131300,301346535,3745,3745,3745,3745,120
20230613,131200,300897135,3745,3745,3745,3745,928
20230613,131100,297421775,3740,3740,3740,3740,0
20230613,131000,297421775,3740,3740,3740,3740,1100
20230613,130900,293307775,3740,3740,3740,3735,17
20230613,130800,293244230,3735,3730,3735,3730,187
20230613,130700,292545805,3730,3730,3730,3730,1
20230613,130600,292542075,3730,3730,3730,3730,1
20230613,130500,292538345,3730,3730,3730,3730,43
20230613,130400,292377955,3735,3735,3735,3735,0
20230613,130300,292377955,3735,3735,3735,3735,55
20230613,130200,292172530,3740,3740,3740,3740,7
20230613,130100,292146350,3740,3730,3740,3730,101
20230613,130000,291769610,3735,3735,3735,3735,0
20230613,125900,291769610,3735,3735,3735,3735,3
20230613,125800,291758405,3735,3735,3735,3735,1
20230613,125700,291754670,3730,3735,3735,3730,44
20230613,125600,291590545,3730,3735,3735,3730,634
20230613,125500,289225275,3735,3735,3735,3735,0
20230613,125400,289225275,3735,3735,3735,3735,0
20230613,125300,289225275,3735,3735,3735,3735,0
20230613,125200,289225275,3735,3735,3735,3735,5
20230613,125100,289206600,3735,3735,3735,3735,0
20230613,125000,289206600,3735,3735,3735,3735,1
20230613,124900,289202865,3730,3730,3730,3730,43
20230613,124800,289042475,3735,3735,3735,3735,0
20230613,124700,289042475,3735,3735,3735,3735,13
20230613,124600,288993920,3735,3735,3735,3735,1
20230613,124500,288990185,3740,3740,3740,3740,0
20230613,124400,288990185,3740,3740,3740,3740,0
20230613,124300,288990185,3740,3740,3740,3740,82
20230613,124200,288683505,3740,3740,3740,3740,419
20230613,124100,287116445,3740,3730,3740,3730,44
20230613,124000,286952315,3740,3740,3740,3740,0
20230613,123900,286952315,3740,3740,3740,3740,76
20230613,123800,286668075,3740,3740,3740,3740,0
20230613,123700,286668075,3740,3740,3740,3740,0
20230613,123600,286668075,3740,3740,3740,3740,0
20230613,123500,286668075,3740,3740,3740,3740,1
20230613,123400,286664335,3740,3725,3740,3725,2889
20230613,123300,275887740,3725,3725,3725,3725,463
20230613,123200,274163065,3725,3725,3725,3725,0
20230613,123100,274163065,3725,3725,3725,3725,0
20230613,123000,274163065,3725,3725,3725,3725,0
20230613,122900,274163065,3725,3725,3725,3725,0
20230613,122800,274163065,3725,3725,3725,3725,43
20230613,122700,274002890,3725,3725,3725,3725,0
20230613,122600,274002890,3725,3725,3725,3725,80
20230613,122500,273704890,3725,3725,3725,3725,220
20230613,122400,272885390,3725,3725,3725,3725,2
20230613,122300,272877940,3730,3730,3730,3730,0
20230613,122200,272877940,3730,3730,3730,3730,199
20230613,122100,272135670,3730,3730,3730,3730,0
20230613,122000,272135670,3730,3730,3730,3730,9
20230613,121900,272102100,3730,3735,3735,3730,44
20230613,121800,271937975,3730,3730,3730,3730,0
20230613,121700,271937975,3730,3730,3730,3730,0
20230613,121600,271937975,3730,3730,3730,3730,100
20230613,121500,271564975,3730,3730,3730,3730,0
20230613,121400,271564975,3730,3730,3730,3730,0
20230613,121300,271564975,3730,3730,3730,3730,0
20230613,121200,271564975,3730,3730,3730,3730,0
20230613,121100,271564975,3730,3730,3730,3730,5
20230613,121000,271546325,3730,3730,3730,3730,43
20230613,120900,271385935,3735,3735,3735,3735,0
20230613,120800,271385935,3735,3735,3735,3735,0
20230613,120700,271385935,3735,3735,3735,3735,26
20230613,120600,271288825,3730,3730,3730,3730,0
20230613,120500,271288825,3730,3730,3730,3730,282
20230613,120400,270236965,3730,3730,3730,3730,2
20230613,120300,270229505,3730,3730,3730,3730,90
20230613,120200,269893805,3730,3730,3730,3730,1
20230613,120100,269890075,3735,3735,3735,3735,26
20230613,120000,269792965,3730,3730,3730,3730,1048
20230613,115900,265883925,3730,3725,3730,3725,2
20230613,115800,265876470,3725,3725,3725,3725,43
20230613,115700,265716295,3725,3725,3725,3725,0
20230613,115600,265716295,3725,3725,3725,3725,0
20230613,115500,265716295,3725,3725,3725,3725,43
20230613,115400,265556120,3725,3725,3725,3725,44
20230613,115300,265392220,3725,3725,3725,3725,0
20230613,115200,265392220,3725,3725,3725,3725,0
20230613,115100,265392220,3725,3725,3725,3725,64
20230613,115000,265153820,3725,3725,3725,3725,503
20230613,114900,263280145,3725,3725,3725,3725,0
20230613,114800,263280145,3725,3730,3730,3725,501
20230613,114700,261411420,3725,3725,3725,3725,0
20230613,114600,261411420,3725,3725,3725,3725,300
20230613,114500,260293920,3725,3725,3725,3725,41
20230613,114400,260141195,3725,3725,3725,3725,43
20230613,114300,259981020,3730,3730,3730,3730,0
20230613,114200,259981020,3730,3730,3730,3730,0
20230613,114100,259981020,3730,3725,3730,3725,6
20230613,114000,259958665,3730,3725,3730,3725,867
20230613,113900,256729085,3725,3715,3725,3715,45
20230613,113800,256561895,3720,3720,3720,3720,0
20230613,113700,256561895,3720,3720,3720,3720,7
20230613,113600,256535855,3715,3720,3720,3715,200
20230613,113500,255792560,3720,3720,3720,3720,0
20230613,113400,255792560,3720,3720,3720,3720,43
20230613,113300,255632600,3720,3720,3720,3720,0
20230613,113200,255632600,3720,3720,3720,3720,300
20230613,113100,254516600,3720,3720,3720,3720,0
20230613,113000,254516600,3720,3720,3720,3720,43
20230613,112900,254356640,3730,3730,3730,3730,0
20230613,112800,254356640,3730,3730,3730,3730,0
20230613,112700,254356640,3730,3720,3730,3720,44
20230613,112600,254192950,3730,3730,3730,3730,0
20230613,112500,254192950,3730,3730,3730,3730,100
20230613,112400,253819950,3730,3730,3730,3730,2
20230613,112300,253812490,3720,3720,3720,3720,0
20230613,112200,253812490,3720,3735,3735,3720,3402
20230613,112100,241120720,3740,3740,3740,3740,1
20230613,112000,241116980,3735,3740,3740,3735,71
20230613,111900,240851655,3740,3740,3740,3740,81
20230613,111800,240548715,3740,3740,3740,3740,43
20230613,111700,240387895,3735,3735,3735,3735,43
20230613,111600,240227290,3740,3740,3740,3740,0
20230613,111500,240227290,3740,3740,3745,3740,543
20230613,111400,238193975,3740,3735,3740,3735,499
20230613,111300,236327740,3735,3735,3735,3735,0
20230613,111200,236327740,3735,3735,3735,3735,331
20230613,111100,235091455,3735,3735,3740,3735,740
20230613,111000,232325055,3730,3730,3730,3730,43
20230613,110900,232164665,3740,3740,3740,3740,149
20230613,110800,231607405,3740,3740,3740,3740,101
20230613,110700,231229665,3740,3740,3745,3740,236
20230613,110600,230346745,3745,3750,3750,3745,143
20230613,110500,229811200,3745,3745,3745,3745,136
20230613,110400,229301880,3735,3735,3735,3735,2823
20230613,110300,218757975,3730,3730,3730,3730,0
20230613,110200,218757975,3730,3730,3730,3730,700
20230613,110100,216146975,3730,3730,3730,3730,560
20230613,110000,214058175,3740,3725,3740,3720,3497
20230613,105900,201017850,3720,3720,3725,3720,3
20230613,105800,201006685,3725,3725,3725,3725,1
20230613,105700,201002960,3720,3720,3720,3720,0
20230613,105600,201002960,3720,3720,3720,3720,0
20230613,105500,201002960,3720,3720,3720,3720,642
20230613,105400,198614720,3720,3720,3720,3720,413
20230613,105300,197078360,3720,3720,3720,3720,54
20230613,105200,196877480,3720,3720,3720,3720,0
20230613,105100,196877480,3720,3720,3720,3720,0
20230613,105000,196877480,3720,3720,3720,3720,239
20230613,104900,195988400,3715,3725,3725,3715,158
20230613,104800,195401420,3715,3715,3715,3715,918
20230613,104700,191991050,3715,3715,3715,3715,3
20230613,104600,191979905,3720,3720,3720,3720,19
20230613,104500,191909225,3725,3725,3725,3725,0
20230613,104400,191909225,3725,3725,3725,3725,0
20230613,104300,191909225,3725,3725,3725,3725,2
20230613,104200,191901775,3725,3725,3725,3725,0
20230613,104100,191901775,3725,3725,3725,3725,0
20230613,104000,191901775,3725,3725,3725,3725,60
20230613,103900,191678275,3725,3725,3725,3725,8
20230613,103800,191648475,3720,3720,3720,3720,7
20230613,103700,191622435,3720,3715,3720,3710,360
20230613,103600,190285680,3710,3730,3730,3710,1500
20230613,103500,184711650,3735,3735,3735,3735,5
20230613,103400,184692975,3735,3735,3735,3735,0
20230613,103300,184692975,3735,3735,3735,3735,0
20230613,103200,184692975,3735,3735,3735,3735,200
20230613,103100,183945975,3735,3735,3735,3735,0
20230613,103000,183945975,3735,3735,3735,3735,1
20230613,102900,183942240,3705,3740,3740,3705,4201
20230613,102800,168328545,3735,3735,3740,3735,505
20230613,102700,166442365,3735,3730,3735,3730,326
20230613,102600,165226330,3720,3730,3730,3720,985
20230613,102500,161560930,3730,3730,3730,3730,371
20230613,102400,160177100,3735,3735,3735,3735,248
20230613,102300,159250820,3735,3735,3735,3735,533
20230613,102200,157260065,3730,3725,3730,3725,4958
20230613,102100,138767355,3725,3725,3725,3725,67
20230613,102000,138517780,3725,3730,3730,3725,545
20230613,101900,136487640,3730,3730,3730,3730,13
20230613,101800,136439150,3730,3730,3730,3730,64
20230613,101700,136200430,3730,3730,3730,3730,1
20230613,101600,136196700,3725,3725,3725,3725,0
20230613,101500,136196700,3725,3725,3725,3725,0
20230613,101400,136196700,3725,3725,3725,3725,0
20230613,101300,136196700,3725,3725,3725,3725,0
20230613,101200,136196700,3725,3730,3730,3725,1158
20230613,101100,131880405,3730,3730,3730,3730,1
20230613,101000,131876675,3730,3730,3730,3730,158
20230613,100900,131287335,3735,3735,3735,3735,0
20230613,100800,131287335,3735,3735,3735,3735,0
20230613,100700,131287335,3735,3740,3740,3735,117
20230613,100600,130850265,3740,3740,3740,3740,0
20230613,100500,130850265,3740,3740,3740,3740,0
20230613,100400,130850265,3740,3740,3740,3740,0
20230613,100300,130850265,3740,3740,3740,3740,0
20230613,100200,130850265,3740,3740,3740,3740,0
20230613,100100,130850265,3740,3740,3740,3740,3
20230613,100000,130839045,3735,3735,3735,3735,1
20230613,095900,130835310,3740,3740,3740,3740,0
20230613,095800,130835310,3740,3740,3740,3740,0
20230613,095700,130835310,3740,3740,3740,3740,20
20230613,095600,130760510,3740,3740,3740,3740,0
20230613,095500,130760510,3740,3740,3740,3740,0
20230613,095400,130760510,3740,3740,3740,3740,1
20230613,095300,130756770,3740,3745,3745,3740,31
20230613,095200,130640720,3740,3730,3740,3730,14
20230613,095100,130588490,3730,3730,3730,3730,21
20230613,095000,130510160,3730,3730,3730,3730,75
20230613,094900,130230410,3725,3720,3725,3720,511
20230613,094800,128327060,3725,3725,3725,3725,36
20230613,094700,128192960,3725,3725,3725,3725,186
20230613,094600,127500110,3725,3730,3730,3725,670
20230613,094500,125002905,3735,3735,3735,3735,71
20230613,094400,124737720,3740,3735,3740,3730,1825
20230613,094300,117925740,3745,3735,3745,3735,51
20230613,094200,117734755,3740,3740,3740,3740,15
20230613,094100,117678655,3735,3740,3740,3735,590
20230613,094000,115474180,3730,3730,3730,3730,0
20230613,093900,115474180,3730,3735,3735,3730,2126
20230613,093800,107540535,3735,3735,3735,3735,524
20230613,093700,105583395,3735,3735,3735,3735,128
20230613,093600,105105315,3735,3745,3745,3735,2496
20230613,093500,95773710,3745,3745,3745,3745,1
20230613,093400,95769965,3750,3750,3750,3750,30
20230613,093300,95657465,3745,3750,3750,3745,270
20230613,093200,94645195,3745,3745,3745,3745,211
20230613,093100,93855000,3745,3745,3745,3745,7
20230613,093000,93828785,3750,3745,3755,3745,1104
20230613,092900,89691205,3745,3730,3745,3730,1422
20230613,092800,84379140,3730,3730,3730,3730,500
20230613,092700,82514140,3730,3730,3730,3730,0
20230613,092600,82514140,3730,3730,3730,3730,0
20230613,092500,82514140,3730,3730,3730,3730,0
20230613,092400,82514140,3730,3730,3730,3730,33
20230613,092300,82391050,3730,3730,3730,3730,13
20230613,092200,82342560,3735,3735,3735,3735,1
20230613,092100,82338825,3710,3710,3710,3710,781
20230613,092000,79441315,3710,3735,3735,3710,2013
20230613,091900,71933875,3740,3740,3740,3740,678
20230613,091800,69398155,3740,3730,3740,3725,1479
20230613,091700,63887190,3730,3740,3740,3715,488
20230613,091600,62066840,3735,3715,3735,3715,4160
20230613,091500,46580105,3715,3695,3715,3695,752
20230613,091400,43790365,3700,3710,3710,3700,4
20230613,091300,43775535,3700,3700,3700,3700,200
20230613,091200,43035535,3690,3700,3700,3690,200
20230613,091100,42297435,3690,3695,3705,3690,259
20230613,091000,41341140,3685,3685,3685,3685,0
20230613,090900,41341140,3685,3690,3690,3685,1270
20230613,090800,36657030,3690,3690,3690,3690,385
20230613,090700,35236380,3690,3690,3690,3690,1
20230613,090600,35232690,3685,3690,3690,3685,260
20230613,090500,34273375,3690,3695,3695,3690,1916
20230613,090400,27201295,3695,3695,3695,3695,100
20230613,090300,26831795,3695,3695,3695,3695,1631
20230613,090200,20805250,3695,3715,3715,3695,1401
20230613,090100,15621445,3715,3720,3720,3715,56
20230613,090000,15413175,3715,3720,3720,3715,4144