KissMeData/001200/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,195700,1082423820,3490,3490,3490,3490,19008
20230623,195600,1082423820,3490,3490,3490,3490,0
20230623,195500,1082423820,3490,3490,3490,3490,0
20230623,195400,1082423820,3490,3490,3490,3490,0
20230623,195300,1082423820,3490,3490,3490,3490,0
20230623,195200,1082423820,3490,3490,3490,3490,0
20230623,195100,1082423820,3490,3490,3490,3490,0
20230623,195000,1082423820,3490,3490,3490,3490,0
20230623,194900,1082423820,3490,3490,3490,3490,0
20230623,194800,1082423820,3490,3490,3490,3490,0
20230623,194700,1082423820,3490,3490,3490,3490,0
20230623,194600,1082423820,3490,3490,3490,3490,0
20230623,194500,1082423820,3490,3490,3490,3490,0
20230623,194400,1082423820,3490,3490,3490,3490,0
20230623,194300,1082423820,3490,3490,3490,3490,0
20230623,194200,1082423820,3490,3490,3490,3490,0
20230623,194100,1082423820,3490,3490,3490,3490,0
20230623,194000,1082423820,3490,3490,3490,3490,0
20230623,193900,1082423820,3490,3490,3490,3490,0
20230623,193800,1082423820,3490,3490,3490,3490,0
20230623,193700,1082423820,3490,3490,3490,3490,0
20230623,193600,1082423820,3490,3490,3490,3490,0
20230623,193500,1082423820,3490,3490,3490,3490,0
20230623,193400,1082423820,3490,3490,3490,3490,0
20230623,193300,1082423820,3490,3490,3490,3490,0
20230623,193200,1082423820,3490,3490,3490,3490,0
20230623,193100,1082423820,3490,3490,3490,3490,0
20230623,193000,1082423820,3490,3490,3490,3490,0
20230623,192900,1082423820,3490,3490,3490,3490,0
20230623,192800,1082423820,3490,3490,3490,3490,0
20230623,192700,1082423820,3490,3490,3490,3490,19008
20230623,192600,1082423820,3490,3490,3490,3490,0
20230623,192500,1082423820,3490,3490,3490,3490,0
20230623,192400,1082423820,3490,3490,3490,3490,0
20230623,192300,1082423820,3490,3490,3490,3490,0
20230623,192200,1082423820,3490,3490,3490,3490,0
20230623,192100,1082423820,3490,3490,3490,3490,0
20230623,192000,1082423820,3490,3490,3490,3490,0
20230623,191900,1082423820,3490,3490,3490,3490,0
20230623,191800,1082423820,3490,3490,3490,3490,0
20230623,191700,1082423820,3490,3490,3490,3490,0
20230623,191600,1082423820,3490,3490,3490,3490,0
20230623,191500,1082423820,3490,3490,3490,3490,0
20230623,191400,1082423820,3490,3490,3490,3490,0
20230623,191300,1082423820,3490,3490,3490,3490,0
20230623,191200,1082423820,3490,3490,3490,3490,0
20230623,191100,1082423820,3490,3490,3490,3490,0
20230623,191000,1082423820,3490,3490,3490,3490,0
20230623,190900,1082423820,3490,3490,3490,3490,0
20230623,190800,1082423820,3490,3490,3490,3490,0
20230623,190700,1082423820,3490,3490,3490,3490,0
20230623,190600,1082423820,3490,3490,3490,3490,0
20230623,190500,1082423820,3490,3490,3490,3490,0
20230623,190400,1082423820,3490,3490,3490,3490,0
20230623,190300,1082423820,3490,3490,3490,3490,0
20230623,190200,1082423820,3490,3490,3490,3490,0
20230623,190100,1082423820,3490,3490,3490,3490,0
20230623,190000,1082423820,3490,3490,3490,3490,0
20230623,185900,1082423820,3490,3490,3490,3490,0
20230623,185800,1082423820,3490,3490,3490,3490,0
20230623,185700,1082423820,3490,3490,3490,3490,19008
20230623,185600,1082423820,3490,3490,3490,3490,0
20230623,185500,1082423820,3490,3490,3490,3490,0
20230623,185400,1082423820,3490,3490,3490,3490,0
20230623,185300,1082423820,3490,3490,3490,3490,0
20230623,185200,1082423820,3490,3490,3490,3490,0
20230623,185100,1082423820,3490,3490,3490,3490,0
20230623,185000,1082423820,3490,3490,3490,3490,0
20230623,184900,1082423820,3490,3490,3490,3490,0
20230623,184800,1082423820,3490,3490,3490,3490,0
20230623,184700,1082423820,3490,3490,3490,3490,0
20230623,184600,1082423820,3490,3490,3490,3490,0
20230623,184500,1082423820,3490,3490,3490,3490,0
20230623,184400,1082423820,3490,3490,3490,3490,0
20230623,184300,1082423820,3490,3490,3490,3490,0
20230623,184200,1082423820,3490,3490,3490,3490,0
20230623,184100,1082423820,3490,3490,3490,3490,0
20230623,184000,1082423820,3490,3490,3490,3490,0
20230623,183900,1082423820,3490,3490,3490,3490,0
20230623,183800,1082423820,3490,3490,3490,3490,0
20230623,183700,1082423820,3490,3490,3490,3490,0
20230623,183600,1082423820,3490,3490,3490,3490,0
20230623,183500,1082423820,3490,3490,3490,3490,0
20230623,183400,1082423820,3490,3490,3490,3490,0
20230623,183300,1082423820,3490,3490,3490,3490,0
20230623,183200,1082423820,3490,3490,3490,3490,0
20230623,183100,1082423820,3490,3490,3490,3490,0
20230623,183000,1082423820,3490,3490,3490,3490,0
20230623,182900,1082423820,3490,3490,3490,3490,0
20230623,182800,1082423820,3490,3490,3490,3490,0
20230623,182700,1082423820,3490,3490,3490,3490,19008
20230623,182600,1082423820,3490,3490,3490,3490,0
20230623,182500,1082423820,3490,3490,3490,3490,0
20230623,182400,1082423820,3490,3490,3490,3490,0
20230623,182300,1082423820,3490,3490,3490,3490,0
20230623,182200,1082423820,3490,3490,3490,3490,0
20230623,182100,1082423820,3490,3490,3490,3490,0
20230623,182000,1082423820,3490,3490,3490,3490,0
20230623,181900,1082423820,3490,3490,3490,3490,0
20230623,181800,1082423820,3490,3490,3490,3490,0
20230623,181700,1082423820,3490,3490,3490,3490,0
20230623,181600,1082423820,3490,3490,3490,3490,0
20230623,181500,1082423820,3490,3490,3490,3490,0
20230623,181400,1082423820,3490,3490,3490,3490,0
20230623,181300,1082423820,3490,3490,3490,3490,0
20230623,181200,1082423820,3490,3490,3490,3490,0
20230623,181100,1082423820,3490,3490,3490,3490,0
20230623,181000,1082423820,3490,3490,3490,3490,0
20230623,180900,1082423820,3490,3490,3490,3490,0
20230623,180800,1082423820,3490,3490,3490,3490,0
20230623,180700,1082423820,3490,3490,3490,3490,0
20230623,180600,1082423820,3490,3490,3490,3490,0
20230623,180500,1082423820,3490,3490,3490,3490,0
20230623,180400,1082423820,3490,3490,3490,3490,0
20230623,180300,1082423820,3490,3490,3490,3490,0
20230623,180200,1082423820,3490,3490,3490,3490,0
20230623,180100,1082423820,3490,3490,3490,3490,0
20230623,180000,1082423820,3490,3490,3490,3490,0
20230623,175900,1082423820,3490,3490,3490,3490,0
20230623,175800,1082423820,3490,3490,3490,3490,0
20230623,175700,1082423820,3490,3490,3490,3490,19008
20230623,175600,1082423820,3490,3490,3490,3490,0
20230623,175500,1082423820,3490,3490,3490,3490,0
20230623,175400,1082423820,3490,3490,3490,3490,0
20230623,175300,1082423820,3490,3490,3490,3490,0
20230623,175200,1082423820,3490,3490,3490,3490,0
20230623,175100,1082423820,3490,3490,3490,3490,0
20230623,175000,1082423820,3490,3490,3490,3490,0
20230623,174900,1082423820,3490,3490,3490,3490,0
20230623,174800,1082423820,3490,3490,3490,3490,0
20230623,174700,1082423820,3490,3490,3490,3490,0
20230623,174600,1082423820,3490,3490,3490,3490,0
20230623,174500,1082423820,3490,3490,3490,3490,0
20230623,174400,1082423820,3490,3490,3490,3490,0
20230623,174300,1082423820,3490,3490,3490,3490,0
20230623,174200,1082423820,3490,3490,3490,3490,0
20230623,174100,1082423820,3490,3490,3490,3490,0
20230623,174000,1082423820,3490,3490,3490,3490,0
20230623,173900,1082423820,3490,3490,3490,3490,0
20230623,173800,1082423820,3490,3490,3490,3490,0
20230623,173700,1082423820,3490,3490,3490,3490,0
20230623,173600,1082423820,3490,3490,3490,3490,0
20230623,173500,1082423820,3490,3490,3490,3490,0
20230623,173400,1082423820,3490,3490,3490,3490,0
20230623,173300,1082423820,3490,3490,3490,3490,0
20230623,173200,1082423820,3490,3490,3490,3490,0
20230623,173100,1082423820,3490,3490,3490,3490,0
20230623,173000,1082423820,3490,3490,3490,3490,0
20230623,172900,1082423820,3490,3490,3490,3490,0
20230623,172800,1082423820,3490,3490,3490,3490,0
20230623,172700,1082423820,3490,3490,3490,3490,19008
20230623,172600,1082423820,3490,3490,3490,3490,0
20230623,172500,1082423820,3490,3490,3490,3490,0
20230623,172400,1082423820,3490,3490,3490,3490,0
20230623,172300,1082423820,3490,3490,3490,3490,0
20230623,172200,1082423820,3490,3490,3490,3490,0
20230623,172100,1082423820,3490,3490,3490,3490,0
20230623,172000,1082423820,3490,3490,3490,3490,0
20230623,171900,1082423820,3490,3490,3490,3490,0
20230623,171800,1082423820,3490,3490,3490,3490,0
20230623,171700,1082423820,3490,3490,3490,3490,0
20230623,171600,1082423820,3490,3490,3490,3490,0
20230623,171500,1082423820,3490,3490,3490,3490,0
20230623,171400,1082423820,3490,3490,3490,3490,0
20230623,171300,1082423820,3490,3490,3490,3490,0
20230623,171200,1082423820,3490,3490,3490,3490,0
20230623,171100,1082423820,3490,3490,3490,3490,0
20230623,171000,1082423820,3490,3490,3490,3490,0
20230623,170900,1082423820,3490,3490,3490,3490,0
20230623,170800,1082423820,3490,3490,3490,3490,0
20230623,170700,1082423820,3490,3490,3490,3490,0
20230623,170600,1082423820,3490,3490,3490,3490,0
20230623,170500,1082423820,3490,3490,3490,3490,0
20230623,170400,1082423820,3490,3490,3490,3490,0
20230623,170300,1082423820,3490,3490,3490,3490,0
20230623,170200,1082423820,3490,3490,3490,3490,0
20230623,170100,1082423820,3490,3490,3490,3490,0
20230623,170000,1082423820,3490,3490,3490,3490,0
20230623,165900,1082423820,3490,3490,3490,3490,0
20230623,165800,1082423820,3490,3490,3490,3490,0
20230623,165700,1082423820,3490,3490,3490,3490,19008
20230623,165600,1082423820,3490,3490,3490,3490,0
20230623,165500,1082423820,3490,3490,3490,3490,0
20230623,165400,1082423820,3490,3490,3490,3490,0
20230623,165300,1082423820,3490,3490,3490,3490,0
20230623,165200,1082423820,3490,3490,3490,3490,0
20230623,165100,1082423820,3490,3490,3490,3490,0
20230623,165000,1082423820,3490,3490,3490,3490,0
20230623,164900,1082423820,3490,3490,3490,3490,0
20230623,164800,1082423820,3490,3490,3490,3490,0
20230623,164700,1082423820,3490,3490,3490,3490,0
20230623,164600,1082423820,3490,3490,3490,3490,0
20230623,164500,1082423820,3490,3490,3490,3490,0
20230623,164400,1082423820,3490,3490,3490,3490,0
20230623,164300,1082423820,3490,3490,3490,3490,0
20230623,164200,1082423820,3490,3490,3490,3490,0
20230623,164100,1082423820,3490,3490,3490,3490,0
20230623,164000,1082423820,3490,3490,3490,3490,0
20230623,163900,1082423820,3490,3490,3490,3490,0
20230623,163800,1082423820,3490,3490,3490,3490,0
20230623,163700,1082423820,3490,3490,3490,3490,0
20230623,163600,1082423820,3490,3490,3490,3490,0
20230623,163500,1082423820,3490,3490,3490,3490,0
20230623,163400,1082423820,3490,3490,3490,3490,0
20230623,163300,1082423820,3490,3490,3490,3490,0
20230623,163200,1082423820,3490,3490,3490,3490,0
20230623,163100,1082423820,3490,3490,3490,3490,0
20230623,163000,1082423820,3490,3490,3490,3490,0
20230623,162900,1082423820,3490,3490,3490,3490,0
20230623,162800,1082423820,3490,3490,3490,3490,0
20230623,162700,1082423820,3490,3490,3490,3490,19008
20230623,162600,1082423820,3490,3490,3490,3490,0
20230623,162500,1082423820,3490,3490,3490,3490,0
20230623,162400,1082423820,3490,3490,3490,3490,0
20230623,162300,1082423820,3490,3490,3490,3490,0
20230623,162200,1082423820,3490,3490,3490,3490,0
20230623,162100,1082423820,3490,3490,3490,3490,0
20230623,162000,1082423820,3490,3490,3490,3490,0
20230623,161900,1082423820,3490,3490,3490,3490,0
20230623,161800,1082423820,3490,3490,3490,3490,0
20230623,161700,1082423820,3490,3490,3490,3490,0
20230623,161600,1082423820,3490,3490,3490,3490,0
20230623,161500,1082423820,3490,3490,3490,3490,0
20230623,161400,1082423820,3490,3490,3490,3490,0
20230623,161300,1082423820,3490,3490,3490,3490,0
20230623,161200,1082423820,3490,3490,3490,3490,0
20230623,161100,1082423820,3490,3490,3490,3490,0
20230623,161000,1082423820,3490,3490,3490,3490,0
20230623,160900,1082423820,3490,3490,3490,3490,0
20230623,160800,1082423820,3490,3490,3490,3490,0
20230623,160700,1082423820,3490,3490,3490,3490,0
20230623,160600,1082423820,3490,3490,3490,3490,0
20230623,160500,1082423820,3490,3490,3490,3490,0
20230623,160400,1082423820,3490,3490,3490,3490,0
20230623,160300,1082423820,3490,3490,3490,3490,0
20230623,160200,1082423820,3490,3490,3490,3490,0
20230623,160100,1082423820,3490,3490,3490,3490,0
20230623,160000,1082423820,3490,3490,3490,3490,0
20230623,155900,1082423820,3490,3490,3490,3490,0
20230623,155800,1082423820,3490,3490,3490,3490,0
20230623,155700,1082423820,3490,3490,3490,3490,19008
20230623,155600,1082423820,3490,3490,3490,3490,0
20230623,155500,1082423820,3490,3490,3490,3490,0
20230623,155400,1082423820,3490,3490,3490,3490,0
20230623,155300,1082423820,3490,3490,3490,3490,0
20230623,155200,1082423820,3490,3490,3490,3490,0
20230623,155100,1082423820,3490,3490,3490,3490,0
20230623,155000,1082423820,3490,3490,3490,3490,0
20230623,154900,1082423820,3490,3490,3490,3490,0
20230623,154800,1082423820,3490,3490,3490,3490,0
20230623,154700,1082423820,3490,3490,3490,3490,0
20230623,154600,1082423820,3490,3490,3490,3490,0
20230623,154500,1082423820,3490,3490,3490,3490,0
20230623,154400,1082423820,3490,3490,3490,3490,0
20230623,154300,1082423820,3490,3490,3490,3490,0
20230623,154200,1082423820,3490,3490,3490,3490,0
20230623,154100,1082423820,3490,3490,3490,3490,0
20230623,154000,1082423820,3490,3490,3490,3490,0
20230623,153900,1082423820,3490,3490,3490,3490,0
20230623,153800,1082423820,3490,3490,3490,3490,0
20230623,153700,1082423820,3490,3490,3490,3490,0
20230623,153600,1082423820,3490,3490,3490,3490,0
20230623,153500,1082423820,3490,3490,3490,3490,0
20230623,153400,1082423820,3490,3490,3490,3490,0
20230623,153300,1082423820,3490,3490,3490,3490,0
20230623,153200,1082423820,3490,3490,3490,3490,0
20230623,153100,1082423820,3490,3490,3490,3490,0
20230623,153000,1082423820,3490,3490,3490,3490,19008
20230623,152900,1016085900,3525,3525,3525,3525,0
20230623,152800,1016085900,3525,3525,3525,3525,0
20230623,152700,1016085900,3525,3525,3525,3525,0
20230623,152600,1016085900,3525,3525,3525,3525,0
20230623,152500,1016085900,3525,3525,3525,3525,0
20230623,152400,1016085900,3525,3525,3525,3525,0
20230623,152300,1016085900,3525,3525,3525,3525,0
20230623,152200,1016085900,3525,3525,3525,3525,0
20230623,152100,1016085900,3525,3525,3525,3525,0
20230623,152000,1016085900,3525,3525,3525,3525,0
20230623,151900,1016085900,3525,3520,3525,3510,1490
20230623,151800,1010840810,3525,3515,3525,3515,780
20230623,151700,1008095695,3520,3515,3520,3505,604
20230623,151600,1005972995,3515,3505,3515,3505,2602
20230623,151500,996827985,3515,3500,3515,3500,643
20230623,151400,994577470,3500,3500,3500,3500,1608
20230623,151300,988949470,3515,3515,3515,3515,1
20230623,151200,988945955,3495,3500,3500,3495,219
20230623,151100,988180235,3495,3500,3500,3495,214
20230623,151000,987432280,3495,3500,3500,3495,170
20230623,150900,986837665,3500,3500,3500,3500,1473
20230623,150800,981682165,3495,3495,3495,3495,293
20230623,150700,980658130,3495,3495,3495,3495,1231
20230623,150600,976355785,3495,3500,3500,3495,199
20230623,150500,975660130,3500,3510,3510,3500,182
20230623,150400,975022130,3510,3500,3510,3500,509
20230623,150300,973235550,3500,3500,3500,3495,348
20230623,150200,972018735,3500,3500,3500,3500,140
20230623,150100,971528735,3500,3500,3500,3500,177
20230623,150000,970909235,3505,3495,3505,3495,180
20230623,145900,970280125,3505,3495,3505,3495,210
20230623,145800,969546165,3495,3495,3495,3495,245
20230623,145700,968689890,3495,3495,3495,3495,0
20230623,145600,968689890,3495,3495,3495,3495,211
20230623,145500,967952445,3510,3495,3510,3495,198
20230623,145400,967260420,3490,3490,3490,3490,202
20230623,145300,966555440,3490,3490,3490,3490,0
20230623,145200,966555440,3490,3490,3490,3490,190
20230623,145100,965892340,3490,3505,3505,3490,26
20230623,145000,965801420,3510,3510,3510,3505,10717
20230623,144900,928186665,3485,3485,3485,3485,0
20230623,144800,928186665,3485,3485,3485,3485,128
20230623,144700,927740585,3485,3485,3485,3485,68
20230623,144600,927503605,3485,3485,3485,3485,121
20230623,144500,927081920,3485,3485,3485,3485,71
20230623,144400,926834485,3510,3485,3510,3485,104
20230623,144300,926472020,3510,3505,3510,3485,78
20230623,144200,926200105,3505,3485,3505,3485,117
20230623,144100,925791980,3485,3490,3490,3485,96
20230623,144000,925457055,3490,3490,3490,3490,81
20230623,143900,925174365,3505,3505,3505,3505,12
20230623,143800,925132305,3505,3490,3505,3485,207
20230623,143700,924408520,3490,3490,3490,3490,94
20230623,143600,924080460,3490,3490,3490,3490,94
20230623,143500,923752400,3490,3490,3490,3490,19
20230623,143400,923686090,3495,3495,3495,3495,0
20230623,143300,923686090,3495,3490,3495,3485,1523
20230623,143200,918364660,3490,3490,3490,3490,115
20230623,143100,917963310,3495,3490,3495,3475,5151
20230623,143000,900024055,3490,3495,3495,3490,97
20230623,142900,899685520,3495,3490,3495,3490,170
20230623,142800,899091835,3490,3495,3495,3490,87
20230623,142700,898787910,3495,3500,3500,3490,163
20230623,142600,898218465,3510,3500,3510,3500,4
20230623,142500,898204455,3490,3495,3510,3490,115
20230623,142400,897802600,3485,3490,3490,3485,105
20230623,142300,897436595,3485,3490,3490,3485,104
20230623,142200,897074085,3495,3500,3510,3490,269
20230623,142100,896133655,3485,3490,3490,3485,135
20230623,142000,895663115,3485,3485,3485,3485,120
20230623,141900,895244915,3490,3495,3495,3490,135
20230623,141800,894773335,3500,3500,3500,3495,211
20230623,141700,894035305,3500,3500,3500,3500,133
20230623,141600,893569805,3495,3495,3495,3495,0
20230623,141500,893569805,3495,3510,3515,3495,123
20230623,141400,893139885,3495,3510,3515,3495,123
20230623,141300,892709885,3515,3500,3515,3495,146
20230623,141200,892198810,3495,3500,3500,3495,118
20230623,141100,891786385,3495,3515,3515,3495,126
20230623,141000,891345820,3495,3500,3515,3495,210
20230623,140900,890611485,3500,3500,3505,3495,243
20230623,140800,889761030,3485,3495,3495,3485,137
20230623,140700,889282930,3500,3495,3500,3480,143
20230623,140600,888784525,3500,3495,3500,3490,131
20230623,140500,888327310,3500,3500,3500,3500,25
20230623,140400,888239810,3500,3505,3505,3490,225
20230623,140300,887453540,3495,3500,3510,3495,155
20230623,140200,886911470,3495,3505,3510,3495,97
20230623,140100,886572415,3485,3500,3500,3485,82
20230623,140000,886286570,3500,3485,3500,3480,272
20230623,135900,885338085,3490,3500,3500,3480,116
20230623,135800,884934050,3515,3495,3515,3475,139
20230623,135700,884450030,3515,3500,3515,3485,149
20230623,135600,883928955,3505,3490,3515,3470,357
20230623,135500,882679550,3490,3475,3490,3470,143
20230623,135400,882182335,3490,3490,3490,3490,63
20230623,135300,881962465,3475,3490,3490,3475,5691
20230623,135200,862141860,3490,3490,3490,3480,5853
20230623,135100,841739405,3495,3495,3495,3495,3
20230623,135000,841728920,3495,3500,3500,3495,94
20230623,134900,841400370,3500,3510,3515,3495,308
20230623,134800,840321890,3490,3490,3490,3490,93
20230623,134700,839997320,3515,3495,3515,3490,186
20230623,134600,839346115,3490,3500,3500,3490,316
20230623,134500,838243115,3500,3525,3530,3490,609
20230623,134400,836110355,3515,3510,3515,3490,7443
20230623,134300,810114065,3495,3500,3500,3495,707
20230623,134200,807643065,3495,3500,3500,3495,109
20230623,134100,807262075,3495,3500,3500,3495,92
20230623,134000,806940180,3500,3500,3500,3500,102
20230623,133900,806583180,3500,3500,3500,3500,100
20230623,133800,806233180,3510,3505,3510,3500,82
20230623,133700,805946130,3515,3505,3515,3500,87
20230623,133600,805641490,3505,3500,3505,3500,75
20230623,133500,805378970,3500,3500,3500,3500,0
20230623,133400,805378970,3500,3505,3505,3500,255
20230623,133300,804485565,3500,3505,3505,3500,99
20230623,133200,804138695,3505,3505,3505,3490,347
20230623,133100,802923525,3505,3505,3505,3490,117
20230623,133000,802514550,3505,3490,3505,3490,238
20230623,132900,801681625,3490,3495,3495,3490,76
20230623,132800,801416370,3490,3495,3495,3490,60
20230623,132700,801206965,3500,3500,3500,3490,94
20230623,132600,800878660,3500,3500,3515,3495,127
20230623,132500,800434040,3515,3520,3520,3515,30
20230623,132400,800328535,3520,3520,3535,3500,1560
20230623,132300,794857275,3505,3505,3505,3505,67
20230623,132200,794622440,3505,3505,3505,3505,75
20230623,132100,794359565,3505,3505,3505,3505,71
20230623,132000,794110710,3505,3515,3520,3505,803
20230623,131900,791288785,3515,3520,3520,3515,75
20230623,131800,791025145,3535,3535,3535,3535,0
20230623,131700,791025145,3535,3535,3535,3535,0
20230623,131600,791025145,3535,3525,3535,3525,2700
20230623,131500,781486985,3515,3515,3515,3515,684
20230623,131400,779082725,3530,3530,3530,3530,4
20230623,131300,779068605,3530,3515,3530,3515,140
20230623,131200,778575485,3520,3520,3520,3520,0
20230623,131100,778575485,3520,3520,3520,3520,0
20230623,131000,778575485,3520,3515,3520,3515,1061
20230623,130900,774841135,3520,3520,3520,3520,13
20230623,130800,774795375,3520,3520,3520,3520,1200
20230623,130700,770571375,3520,3530,3530,3520,1631
20230623,130600,764815815,3550,3535,3550,3525,810
20230623,130500,761952465,3535,3545,3545,3535,1986
20230623,130400,754930730,3550,3555,3555,3550,4132
20230623,130300,740259240,3555,3565,3565,3555,2505
20230623,130200,731334375,3565,3555,3570,3555,3977
20230623,130100,717159855,3565,3560,3565,3560,404
20230623,130000,715721600,3560,3545,3560,3535,3280
20230623,125900,704074575,3545,3535,3550,3525,7940
20230623,125800,675951240,3535,3495,3535,3495,13129
20230623,125700,629770450,3485,3485,3485,3485,0
20230623,125600,629770450,3485,3470,3485,3470,1024
20230623,125500,626202170,3470,3480,3480,3470,6034
20230623,125400,605235155,3475,3485,3485,3475,3000
20230623,125300,594809570,3480,3485,3485,3480,103
20230623,125200,594451105,3480,3485,3485,3480,101
20230623,125100,594099615,3480,3485,3485,3480,55
20230623,125000,593908195,3485,3485,3485,3485,0
20230623,124900,593908195,3485,3485,3485,3485,0
20230623,124800,593908195,3485,3480,3485,3480,1653
20230623,124700,588147955,3485,3490,3490,3485,159
20230623,124600,587593835,3485,3490,3490,3485,55
20230623,124500,587402085,3490,3500,3500,3485,60
20230623,124400,587192695,3485,3490,3490,3485,51
20230623,124300,587014860,3490,3495,3495,3490,1042
20230623,124200,583373195,3495,3490,3495,3485,162
20230623,124100,582808395,3490,3490,3490,3490,50
20230623,124000,582633895,3490,3490,3490,3490,54
20230623,123900,582445435,3490,3490,3490,3490,0
20230623,123800,582445435,3490,3490,3490,3490,52
20230623,123700,582263955,3490,3490,3490,3490,58
20230623,123600,582061535,3490,3490,3495,3490,401
20230623,123500,580660150,3480,3480,3480,3480,55
20230623,123400,580468750,3480,3480,3480,3480,59
20230623,123300,580263430,3480,3480,3480,3480,52
20230623,123200,580082470,3485,3485,3485,3485,1
20230623,123100,580078985,3485,3475,3485,3465,1808
20230623,123000,573790945,3470,3460,3470,3460,36
20230623,122900,573666375,3470,3470,3470,3470,0
20230623,122800,573666375,3470,3460,3470,3460,137
20230623,122700,573191575,3460,3460,3460,3460,53
20230623,122600,573008195,3460,3460,3460,3460,61
20230623,122500,572797135,3450,3450,3450,3450,63
20230623,122400,572579785,3450,3450,3450,3450,50
20230623,122300,572407285,3445,3445,3445,3445,52
20230623,122200,572228145,3470,3450,3470,3445,10002
20230623,122100,537767125,3450,3450,3450,3450,54
20230623,122000,537580825,3450,3450,3450,3450,52
20230623,121900,537401425,3450,3450,3450,3450,52
20230623,121800,537222025,3450,3450,3450,3450,53
20230623,121700,537039175,3450,3450,3450,3450,53
20230623,121600,536856325,3450,3455,3465,3450,10262
20230623,121500,501448755,3455,3455,3455,3455,50
20230623,121400,501276005,3455,3460,3460,3450,10056
20230623,121300,466571440,3455,3460,3460,3455,57
20230623,121200,466374485,3455,3455,3455,3455,57
20230623,121100,466177550,3455,3460,3460,3455,55
20230623,121000,465987370,3455,3455,3455,3455,0
20230623,120900,465987370,3455,3470,3470,3455,58
20230623,120800,465786725,3455,3465,3465,3455,793
20230623,120700,463041415,3460,3460,3460,3460,102
20230623,120600,462688495,3460,3460,3460,3460,114
20230623,120500,462294055,3455,3455,3455,3455,114
20230623,120400,461900185,3455,3455,3455,3455,100
20230623,120300,461554685,3455,3460,3460,3455,120
20230623,120200,461140080,3455,3455,3455,3455,109
20230623,120100,460763485,3455,3455,3455,3455,1002
20230623,120000,457301575,3475,3460,3475,3455,110
20230623,115900,456921390,3455,3455,3455,3455,117
20230623,115800,456517155,3460,3460,3460,3455,200
20230623,115700,455825715,3475,3455,3475,3455,6
20230623,115600,455804955,3455,3455,3455,3455,106
20230623,115500,455438725,3455,3455,3455,3455,119
20230623,115400,455027580,3455,3460,3460,3455,412
20230623,115300,453602620,3465,3465,3465,3465,306
20230623,115200,452542330,3465,3465,3465,3465,134
20230623,115100,452078020,3465,3465,3465,3465,122
20230623,115000,451655290,3475,3465,3475,3465,125
20230623,114900,451222155,3465,3465,3465,3465,128
20230623,114800,450778635,3475,3465,3475,3465,112
20230623,114700,450390545,3480,3465,3480,3465,110
20230623,114600,450009380,3465,3460,3465,3460,119
20230623,114500,449597635,3460,3460,3460,3460,0
20230623,114400,449597635,3460,3460,3460,3460,24
20230623,114300,449514595,3465,3465,3465,3465,0
20230623,114200,449514595,3465,3455,3465,3450,321
20230623,114100,448403655,3455,3455,3455,3455,199
20230623,114000,447716110,3455,3450,3460,3450,142
20230623,113900,447226190,3450,3450,3450,3450,0
20230623,113800,447226190,3450,3450,3450,3450,118
20230623,113700,446819090,3450,3455,3455,3450,125
20230623,113600,446387250,3455,3460,3460,3455,1292
20230623,113500,441916990,3460,3460,3460,3460,2
20230623,113400,441910070,3450,3450,3450,3450,285
20230623,113300,440926820,3450,3455,3455,3450,326
20230623,113200,439801625,3455,3455,3455,3455,300
20230623,113100,438765125,3455,3455,3455,3455,298
20230623,113000,437735535,3455,3455,3455,3455,241
20230623,112900,436902880,3455,3455,3455,3455,151
20230623,112800,436381175,3455,3455,3455,3455,117
20230623,112700,435976940,3455,3455,3455,3455,119
20230623,112600,435565795,3455,3455,3455,3455,108
20230623,112500,435192655,3455,3455,3455,3455,0
20230623,112400,435192655,3455,3455,3455,3455,109
20230623,112300,434816060,3455,3455,3455,3455,112
20230623,112200,434429100,3455,3460,3460,3455,121
20230623,112100,434010870,3460,3460,3460,3460,159
20230623,112000,433460730,3460,3460,3460,3460,116
20230623,111900,433059370,3460,3460,3460,3460,3626
20230623,111800,420513410,3480,3470,3480,3460,1524
20230623,111700,415225435,3460,3460,3460,3460,117
20230623,111600,414820615,3465,3470,3470,3465,188
20230623,111500,414168940,3465,3460,3465,3455,1489
20230623,111400,409010735,3460,3460,3460,3460,0
20230623,111300,409010735,3460,3465,3465,3460,83
20230623,111200,408723495,3480,3480,3480,3480,0
20230623,111100,408723495,3480,3465,3480,3460,1874
20230623,111000,402229230,3465,3470,3470,3465,143
20230623,110900,401733410,3470,3475,3475,3470,105
20230623,110800,401369050,3475,3480,3480,3475,121
20230623,110700,400948560,3500,3480,3500,3480,1329
20230623,110600,396322005,3480,3480,3480,3480,0
20230623,110500,396322005,3480,3485,3500,3480,199
20230623,110400,395627500,3470,3470,3470,3470,1405
20230623,110300,390752150,3470,3470,3470,3470,100
20230623,110200,390405150,3470,3475,3475,3470,91
20230623,110100,390089255,3475,3480,3480,3475,103
20230623,110000,389730855,3485,3480,3500,3480,184
20230623,105900,389090060,3480,3495,3495,3480,95
20230623,105800,388759445,3500,3490,3500,3475,33
20230623,105700,388644710,3500,3480,3500,3460,995
20230623,105600,385170325,3480,3480,3480,3460,224
20230623,105500,384394655,3480,3460,3480,3460,249
20230623,105400,383532455,3480,3480,3480,3480,33
20230623,105300,383417615,3480,3480,3480,3460,170
20230623,105200,382826475,3480,3475,3480,3475,222
20230623,105100,382054785,3480,3460,3480,3455,8344
20230623,105000,353164325,3460,3460,3460,3460,205
20230623,104900,352455025,3460,3460,3460,3460,308
20230623,104800,351389345,3460,3460,3460,3460,972
20230623,104700,348026225,3460,3460,3460,3460,1418
20230623,104600,343119945,3480,3465,3480,3460,103
20230623,104500,342763400,3480,3465,3480,3465,226
20230623,104400,341979410,3460,3460,3460,3460,904
20230623,104300,338851570,3460,3460,3460,3460,115
20230623,104200,338453670,3480,3480,3480,3480,0
20230623,104100,338453670,3480,3480,3480,3475,739
20230623,104000,335885530,3480,3465,3480,3460,7595
20230623,103900,309556515,3465,3465,3465,3465,148
20230623,103800,309043695,3465,3490,3490,3465,148
20230623,103700,308530850,3460,3460,3460,3460,187
20230623,103600,307883830,3490,3460,3490,3460,95
20230623,103500,307554540,3460,3460,3460,3460,0
20230623,103400,307554540,3460,3465,3470,3460,5571
20230623,103300,288245225,3465,3470,3470,3465,103
20230623,103200,287888325,3465,3480,3480,3465,121
20230623,103100,287469035,3465,3470,3470,3465,116
20230623,103000,287067075,3490,3465,3490,3465,99
20230623,102900,286724015,3465,3465,3465,3465,99
20230623,102800,286380980,3465,3470,3470,3465,104
20230623,102700,286020570,3470,3470,3470,3470,0
20230623,102600,286020570,3470,3490,3490,3470,111
20230623,102500,285635330,3470,3490,3490,3470,97
20230623,102400,285298570,3470,3470,3470,3470,108
20230623,102300,284923810,3470,3470,3470,3470,17
20230623,102200,284864820,3470,3470,3470,3470,187
20230623,102100,284215930,3470,3470,3470,3470,0
20230623,102000,284215930,3470,3455,3470,3450,4794
20230623,101900,267588285,3470,3470,3470,3470,0
20230623,101800,267588285,3470,3475,3475,3470,3041
20230623,101700,257035780,3475,3450,3475,3450,341
20230623,101600,255853330,3475,3455,3475,3450,99
20230623,101500,255511710,3460,3460,3460,3455,539
20230623,101400,253646890,3460,3455,3470,3450,6208
20230623,101300,232215925,3455,3470,3470,3455,141
20230623,101200,231728275,3450,3450,3450,3450,108
20230623,101100,231355675,3470,3455,3470,3445,1087
20230623,101000,227598930,3445,3455,3455,3445,2422
20230623,100900,219231500,3445,3445,3460,3445,1602
20230623,100800,213712595,3445,3455,3470,3445,6610
20230623,100700,190909265,3455,3455,3475,3455,5521
20230623,100600,171829275,3460,3470,3475,3460,7444
20230623,100500,146037620,3470,3470,3470,3470,3
20230623,100400,146027210,3470,3470,3470,3470,158
20230623,100300,145478950,3465,3460,3465,3460,141
20230623,100200,144990540,3460,3460,3460,3460,1
20230623,100100,144987080,3460,3460,3460,3460,75
20230623,100000,144727580,3460,3475,3475,3460,7
20230623,095900,144703285,3460,3465,3475,3460,678
20230623,095800,142355840,3465,3480,3480,3465,603
20230623,095700,140260625,3475,3475,3475,3475,0
20230623,095600,140260625,3475,3475,3475,3475,0
20230623,095500,140260625,3475,3475,3475,3475,0
20230623,095400,140260625,3475,3475,3480,3475,165
20230623,095300,139687245,3510,3505,3510,3505,100
20230623,095200,139336255,3475,3475,3475,3475,468
20230623,095100,137709955,3475,3475,3475,3475,0
20230623,095000,137709955,3475,3475,3475,3460,514
20230623,094900,135925035,3460,3455,3475,3455,216
20230623,094800,135176065,3455,3455,3455,3455,251
20230623,094700,134308860,3455,3455,3455,3455,7
20230623,094600,134284675,3460,3460,3460,3460,2
20230623,094500,134277755,3455,3460,3475,3455,1845
20230623,094400,127901545,3455,3455,3455,3455,0
20230623,094300,127901545,3455,3455,3455,3455,0
20230623,094200,127901545,3455,3455,3455,3455,0
20230623,094100,127901545,3455,3455,3475,3455,733
20230623,094000,125360445,3475,3465,3475,3455,961
20230623,093900,122023965,3455,3465,3470,3455,670
20230623,093800,119702410,3450,3460,3470,3450,2545
20230623,093700,110900550,3460,3475,3475,3460,7368
20230623,093600,85341410,3475,3475,3475,3475,1
20230623,093500,85337935,3475,3475,3475,3475,0
20230623,093400,85337935,3475,3475,3475,3475,1
20230623,093300,85334460,3475,3470,3475,3470,63
20230623,093200,85115790,3470,3470,3470,3470,156
20230623,093100,84574470,3485,3470,3485,3470,64
20230623,093000,84352000,3470,3470,3470,3470,15
20230623,092900,84299950,3470,3470,3470,3470,267
20230623,092800,83373460,3470,3475,3485,3460,2402
20230623,092700,75037280,3475,3480,3490,3465,3883
20230623,092600,61560980,3490,3480,3490,3475,586
20230623,092500,59521740,3480,3490,3490,3475,1362
20230623,092400,54784950,3490,3490,3490,3490,5
20230623,092300,54767500,3520,3520,3520,3520,0
20230623,092200,54767500,3520,3515,3520,3515,160
20230623,092100,54205025,3515,3515,3515,3515,0
20230623,092000,54205025,3515,3485,3515,3480,166
20230623,091900,53623670,3520,3500,3520,3480,2144
20230623,091800,46115730,3500,3495,3500,3495,20
20230623,091700,46045825,3495,3495,3500,3495,20
20230623,091600,45975900,3500,3490,3500,3470,397
20230623,091500,44591250,3495,3485,3495,3470,529
20230623,091400,42749990,3470,3490,3490,3470,2212
20230623,091300,35072260,3470,3475,3490,3470,252
20230623,091200,34197750,3495,3475,3495,3470,3020
20230623,091100,23708340,3470,3475,3500,3470,817
20230623,091000,20869880,3475,3480,3500,3475,1774
20230623,090900,14697595,3480,3500,3500,3480,182
20230623,090800,14064195,3480,3510,3510,3480,1857
20230623,090700,7585680,3505,3510,3510,3505,4
20230623,090600,7571655,3525,3525,3525,3525,0
20230623,090500,7571655,3525,3525,3525,3525,1
20230623,090400,7568130,3535,3535,3535,3490,95
20230623,090300,7233170,3490,3490,3540,3490,215
20230623,090200,6478990,3490,3525,3540,3490,276
20230623,090100,5503805,3535,3495,3535,3490,482
20230623,090000,3811500,3500,3500,3500,3500,1089