KissMeData/005690/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,201800,1257530140,8670,8670,8670,8670,11477
20230613,201700,1257530140,8670,8670,8670,8670,0
20230613,201600,1257530140,8670,8670,8670,8670,0
20230613,201500,1257530140,8670,8670,8670,8670,0
20230613,201400,1257530140,8670,8670,8670,8670,0
20230613,201300,1257530140,8670,8670,8670,8670,0
20230613,201200,1257530140,8670,8670,8670,8670,0
20230613,201100,1257530140,8670,8670,8670,8670,0
20230613,201000,1257530140,8670,8670,8670,8670,0
20230613,200900,1257530140,8670,8670,8670,8670,0
20230613,200800,1257530140,8670,8670,8670,8670,0
20230613,200700,1257530140,8670,8670,8670,8670,0
20230613,200600,1257530140,8670,8670,8670,8670,0
20230613,200500,1257530140,8670,8670,8670,8670,0
20230613,200400,1257530140,8670,8670,8670,8670,0
20230613,200300,1257530140,8670,8670,8670,8670,0
20230613,200200,1257530140,8670,8670,8670,8670,0
20230613,200100,1257530140,8670,8670,8670,8670,0
20230613,200000,1257530140,8670,8670,8670,8670,0
20230613,195900,1257530140,8670,8670,8670,8670,0
20230613,195800,1257530140,8670,8670,8670,8670,0
20230613,195700,1257530140,8670,8670,8670,8670,0
20230613,195600,1257530140,8670,8670,8670,8670,0
20230613,195500,1257530140,8670,8670,8670,8670,0
20230613,195400,1257530140,8670,8670,8670,8670,0
20230613,195300,1257530140,8670,8670,8670,8670,0
20230613,195200,1257530140,8670,8670,8670,8670,0
20230613,195100,1257530140,8670,8670,8670,8670,0
20230613,195000,1257530140,8670,8670,8670,8670,0
20230613,194900,1257530140,8670,8670,8670,8670,0
20230613,194800,1257530140,8670,8670,8670,8670,11477
20230613,194700,1257530140,8670,8670,8670,8670,0
20230613,194600,1257530140,8670,8670,8670,8670,0
20230613,194500,1257530140,8670,8670,8670,8670,0
20230613,194400,1257530140,8670,8670,8670,8670,0
20230613,194300,1257530140,8670,8670,8670,8670,0
20230613,194200,1257530140,8670,8670,8670,8670,0
20230613,194100,1257530140,8670,8670,8670,8670,0
20230613,194000,1257530140,8670,8670,8670,8670,0
20230613,193900,1257530140,8670,8670,8670,8670,0
20230613,193800,1257530140,8670,8670,8670,8670,0
20230613,193700,1257530140,8670,8670,8670,8670,0
20230613,193600,1257530140,8670,8670,8670,8670,0
20230613,193500,1257530140,8670,8670,8670,8670,0
20230613,193400,1257530140,8670,8670,8670,8670,0
20230613,193300,1257530140,8670,8670,8670,8670,0
20230613,193200,1257530140,8670,8670,8670,8670,0
20230613,193100,1257530140,8670,8670,8670,8670,0
20230613,193000,1257530140,8670,8670,8670,8670,0
20230613,192900,1257530140,8670,8670,8670,8670,0
20230613,192800,1257530140,8670,8670,8670,8670,0
20230613,192700,1257530140,8670,8670,8670,8670,0
20230613,192600,1257530140,8670,8670,8670,8670,0
20230613,192500,1257530140,8670,8670,8670,8670,0
20230613,192400,1257530140,8670,8670,8670,8670,0
20230613,192300,1257530140,8670,8670,8670,8670,0
20230613,192200,1257530140,8670,8670,8670,8670,0
20230613,192100,1257530140,8670,8670,8670,8670,0
20230613,192000,1257530140,8670,8670,8670,8670,0
20230613,191900,1257530140,8670,8670,8670,8670,0
20230613,191800,1257530140,8670,8670,8670,8670,11477
20230613,191700,1257530140,8670,8670,8670,8670,0
20230613,191600,1257530140,8670,8670,8670,8670,0
20230613,191500,1257530140,8670,8670,8670,8670,0
20230613,191400,1257530140,8670,8670,8670,8670,0
20230613,191300,1257530140,8670,8670,8670,8670,0
20230613,191200,1257530140,8670,8670,8670,8670,0
20230613,191100,1257530140,8670,8670,8670,8670,0
20230613,191000,1257530140,8670,8670,8670,8670,0
20230613,190900,1257530140,8670,8670,8670,8670,0
20230613,190800,1257530140,8670,8670,8670,8670,0
20230613,190700,1257530140,8670,8670,8670,8670,0
20230613,190600,1257530140,8670,8670,8670,8670,0
20230613,190500,1257530140,8670,8670,8670,8670,0
20230613,190400,1257530140,8670,8670,8670,8670,0
20230613,190300,1257530140,8670,8670,8670,8670,0
20230613,190200,1257530140,8670,8670,8670,8670,0
20230613,190100,1257530140,8670,8670,8670,8670,0
20230613,190000,1257530140,8670,8670,8670,8670,0
20230613,185900,1257530140,8670,8670,8670,8670,0
20230613,185800,1257530140,8670,8670,8670,8670,0
20230613,185700,1257530140,8670,8670,8670,8670,0
20230613,185600,1257530140,8670,8670,8670,8670,0
20230613,185500,1257530140,8670,8670,8670,8670,0
20230613,185400,1257530140,8670,8670,8670,8670,0
20230613,185300,1257530140,8670,8670,8670,8670,0
20230613,185200,1257530140,8670,8670,8670,8670,0
20230613,185100,1257530140,8670,8670,8670,8670,0
20230613,185000,1257530140,8670,8670,8670,8670,0
20230613,184900,1257530140,8670,8670,8670,8670,0
20230613,184800,1257530140,8670,8670,8670,8670,11477
20230613,184700,1257530140,8670,8670,8670,8670,0
20230613,184600,1257530140,8670,8670,8670,8670,0
20230613,184500,1257530140,8670,8670,8670,8670,0
20230613,184400,1257530140,8670,8670,8670,8670,0
20230613,184300,1257530140,8670,8670,8670,8670,0
20230613,184200,1257530140,8670,8670,8670,8670,0
20230613,184100,1257530140,8670,8670,8670,8670,0
20230613,184000,1257530140,8670,8670,8670,8670,0
20230613,183900,1257530140,8670,8670,8670,8670,0
20230613,183800,1257530140,8670,8670,8670,8670,0
20230613,183700,1257530140,8670,8670,8670,8670,0
20230613,183600,1257530140,8670,8670,8670,8670,0
20230613,183500,1257530140,8670,8670,8670,8670,0
20230613,183400,1257530140,8670,8670,8670,8670,0
20230613,183300,1257530140,8670,8670,8670,8670,0
20230613,183200,1257530140,8670,8670,8670,8670,0
20230613,183100,1257530140,8670,8670,8670,8670,0
20230613,183000,1257530140,8670,8670,8670,8670,0
20230613,182900,1257530140,8670,8670,8670,8670,0
20230613,182800,1257530140,8670,8670,8670,8670,0
20230613,182700,1257530140,8670,8670,8670,8670,0
20230613,182600,1257530140,8670,8670,8670,8670,0
20230613,182500,1257530140,8670,8670,8670,8670,0
20230613,182400,1257530140,8670,8670,8670,8670,0
20230613,182300,1257530140,8670,8670,8670,8670,0
20230613,182200,1257530140,8670,8670,8670,8670,0
20230613,182100,1257530140,8670,8670,8670,8670,0
20230613,182000,1257530140,8670,8670,8670,8670,0
20230613,181900,1257530140,8670,8670,8670,8670,0
20230613,181800,1257530140,8670,8670,8670,8670,11477
20230613,181700,1257530140,8670,8670,8670,8670,0
20230613,181600,1257530140,8670,8670,8670,8670,0
20230613,181500,1257530140,8670,8670,8670,8670,0
20230613,181400,1257530140,8670,8670,8670,8670,0
20230613,181300,1257530140,8670,8670,8670,8670,0
20230613,181200,1257530140,8670,8670,8670,8670,0
20230613,181100,1257530140,8670,8670,8670,8670,0
20230613,181000,1257530140,8670,8670,8670,8670,0
20230613,180900,1257530140,8670,8670,8670,8670,0
20230613,180800,1257530140,8670,8670,8670,8670,0
20230613,180700,1257530140,8670,8670,8670,8670,0
20230613,180600,1257530140,8670,8670,8670,8670,0
20230613,180500,1257530140,8670,8670,8670,8670,0
20230613,180400,1257530140,8670,8670,8670,8670,0
20230613,180300,1257530140,8670,8670,8670,8670,0
20230613,180200,1257530140,8670,8670,8670,8670,0
20230613,180100,1257530140,8670,8670,8670,8670,0
20230613,180000,1257530140,8670,8670,8670,8670,0
20230613,175900,1257530140,8670,8670,8670,8670,0
20230613,175800,1257530140,8670,8670,8670,8670,0
20230613,175700,1257530140,8670,8670,8670,8670,0
20230613,175600,1257530140,8670,8670,8670,8670,0
20230613,175500,1257530140,8670,8670,8670,8670,0
20230613,175400,1257530140,8670,8670,8670,8670,0
20230613,175300,1257530140,8670,8670,8670,8670,0
20230613,175200,1257530140,8670,8670,8670,8670,0
20230613,175100,1257530140,8670,8670,8670,8670,0
20230613,175000,1257530140,8670,8670,8670,8670,0
20230613,174900,1257530140,8670,8670,8670,8670,0
20230613,174800,1257530140,8670,8670,8670,8670,11477
20230613,174700,1257530140,8670,8670,8670,8670,0
20230613,174600,1257530140,8670,8670,8670,8670,0
20230613,174500,1257530140,8670,8670,8670,8670,0
20230613,174400,1257530140,8670,8670,8670,8670,0
20230613,174300,1257530140,8670,8670,8670,8670,0
20230613,174200,1257530140,8670,8670,8670,8670,0
20230613,174100,1257530140,8670,8670,8670,8670,0
20230613,174000,1257530140,8670,8670,8670,8670,0
20230613,173900,1257530140,8670,8670,8670,8670,0
20230613,173800,1257530140,8670,8670,8670,8670,0
20230613,173700,1257530140,8670,8670,8670,8670,0
20230613,173600,1257530140,8670,8670,8670,8670,0
20230613,173500,1257530140,8670,8670,8670,8670,0
20230613,173400,1257530140,8670,8670,8670,8670,0
20230613,173300,1257530140,8670,8670,8670,8670,0
20230613,173200,1257530140,8670,8670,8670,8670,0
20230613,173100,1257530140,8670,8670,8670,8670,0
20230613,173000,1257530140,8670,8670,8670,8670,0
20230613,172900,1257530140,8670,8670,8670,8670,0
20230613,172800,1257530140,8670,8670,8670,8670,0
20230613,172700,1257530140,8670,8670,8670,8670,0
20230613,172600,1257530140,8670,8670,8670,8670,0
20230613,172500,1257530140,8670,8670,8670,8670,0
20230613,172400,1257530140,8670,8670,8670,8670,0
20230613,172300,1257530140,8670,8670,8670,8670,0
20230613,172200,1257530140,8670,8670,8670,8670,0
20230613,172100,1257530140,8670,8670,8670,8670,0
20230613,172000,1257530140,8670,8670,8670,8670,0
20230613,171900,1257530140,8670,8670,8670,8670,0
20230613,171800,1257530140,8670,8670,8670,8670,11477
20230613,171700,1257530140,8670,8670,8670,8670,0
20230613,171600,1257530140,8670,8670,8670,8670,0
20230613,171500,1257530140,8670,8670,8670,8670,0
20230613,171400,1257530140,8670,8670,8670,8670,0
20230613,171300,1257530140,8670,8670,8670,8670,0
20230613,171200,1257530140,8670,8670,8670,8670,0
20230613,171100,1257530140,8670,8670,8670,8670,0
20230613,171000,1257530140,8670,8670,8670,8670,0
20230613,170900,1257530140,8670,8670,8670,8670,0
20230613,170800,1257530140,8670,8670,8670,8670,0
20230613,170700,1257530140,8670,8670,8670,8670,0
20230613,170600,1257530140,8670,8670,8670,8670,0
20230613,170500,1257530140,8670,8670,8670,8670,0
20230613,170400,1257530140,8670,8670,8670,8670,0
20230613,170300,1257530140,8670,8670,8670,8670,0
20230613,170200,1257530140,8670,8670,8670,8670,0
20230613,170100,1257530140,8670,8670,8670,8670,0
20230613,170000,1257530140,8670,8670,8670,8670,0
20230613,165900,1257530140,8670,8670,8670,8670,0
20230613,165800,1257530140,8670,8670,8670,8670,0
20230613,165700,1257530140,8670,8670,8670,8670,0
20230613,165600,1257530140,8670,8670,8670,8670,0
20230613,165500,1257530140,8670,8670,8670,8670,0
20230613,165400,1257530140,8670,8670,8670,8670,0
20230613,165300,1257530140,8670,8670,8670,8670,0
20230613,165200,1257530140,8670,8670,8670,8670,0
20230613,165100,1257530140,8670,8670,8670,8670,0
20230613,165000,1257530140,8670,8670,8670,8670,0
20230613,164900,1257530140,8670,8670,8670,8670,0
20230613,164800,1257530140,8670,8670,8670,8670,11477
20230613,164700,1257530140,8670,8670,8670,8670,0
20230613,164600,1257530140,8670,8670,8670,8670,0
20230613,164500,1257530140,8670,8670,8670,8670,0
20230613,164400,1257530140,8670,8670,8670,8670,0
20230613,164300,1257530140,8670,8670,8670,8670,0
20230613,164200,1257530140,8670,8670,8670,8670,0
20230613,164100,1257530140,8670,8670,8670,8670,0
20230613,164000,1257530140,8670,8670,8670,8670,0
20230613,163900,1257530140,8670,8670,8670,8670,0
20230613,163800,1257530140,8670,8670,8670,8670,0
20230613,163700,1257530140,8670,8670,8670,8670,0
20230613,163600,1257530140,8670,8670,8670,8670,0
20230613,163500,1257530140,8670,8670,8670,8670,0
20230613,163400,1257530140,8670,8670,8670,8670,0
20230613,163300,1257530140,8670,8670,8670,8670,0
20230613,163200,1257530140,8670,8670,8670,8670,0
20230613,163100,1257530140,8670,8670,8670,8670,0
20230613,163000,1257530140,8670,8670,8670,8670,0
20230613,162900,1257530140,8670,8670,8670,8670,0
20230613,162800,1257530140,8670,8670,8670,8670,0
20230613,162700,1257530140,8670,8670,8670,8670,0
20230613,162600,1257530140,8670,8670,8670,8670,0
20230613,162500,1257530140,8670,8670,8670,8670,0
20230613,162400,1257530140,8670,8670,8670,8670,0
20230613,162300,1257530140,8670,8670,8670,8670,0
20230613,162200,1257530140,8670,8670,8670,8670,0
20230613,162100,1257530140,8670,8670,8670,8670,0
20230613,162000,1257530140,8670,8670,8670,8670,0
20230613,161900,1257530140,8670,8670,8670,8670,0
20230613,161800,1257530140,8670,8670,8670,8670,11477
20230613,161700,1257530140,8670,8670,8670,8670,0
20230613,161600,1257530140,8670,8670,8670,8670,0
20230613,161500,1257530140,8670,8670,8670,8670,0
20230613,161400,1257530140,8670,8670,8670,8670,0
20230613,161300,1257530140,8670,8670,8670,8670,0
20230613,161200,1257530140,8670,8670,8670,8670,0
20230613,161100,1257530140,8670,8670,8670,8670,0
20230613,161000,1257530140,8670,8670,8670,8670,0
20230613,160900,1257530140,8670,8670,8670,8670,0
20230613,160800,1257530140,8670,8670,8670,8670,0
20230613,160700,1257530140,8670,8670,8670,8670,0
20230613,160600,1257530140,8670,8670,8670,8670,0
20230613,160500,1257530140,8670,8670,8670,8670,0
20230613,160400,1257530140,8670,8670,8670,8670,0
20230613,160300,1257530140,8670,8670,8670,8670,0
20230613,160200,1257530140,8670,8670,8670,8670,0
20230613,160100,1257530140,8670,8670,8670,8670,0
20230613,160000,1257530140,8670,8670,8670,8670,0
20230613,155900,1257530140,8670,8670,8670,8670,0
20230613,155800,1257530140,8670,8670,8670,8670,0
20230613,155700,1257530140,8670,8670,8670,8670,0
20230613,155600,1257530140,8670,8670,8670,8670,0
20230613,155500,1257530140,8670,8670,8670,8670,0
20230613,155400,1257530140,8670,8670,8670,8670,0
20230613,155300,1257530140,8670,8670,8670,8670,0
20230613,155200,1257530140,8670,8670,8670,8670,0
20230613,155100,1257530140,8670,8670,8670,8670,0
20230613,155000,1257530140,8670,8670,8670,8670,0
20230613,154900,1257530140,8670,8670,8670,8670,0
20230613,154800,1257530140,8670,8670,8670,8670,11477
20230613,154700,1257530140,8670,8670,8670,8670,0
20230613,154600,1257530140,8670,8670,8670,8670,0
20230613,154500,1257530140,8670,8670,8670,8670,0
20230613,154400,1257530140,8670,8670,8670,8670,0
20230613,154300,1257530140,8670,8670,8670,8670,0
20230613,154200,1257530140,8670,8670,8670,8670,0
20230613,154100,1257530140,8670,8670,8670,8670,0
20230613,154000,1257530140,8670,8670,8670,8670,0
20230613,153900,1257530140,8670,8670,8670,8670,0
20230613,153800,1257530140,8670,8670,8670,8670,0
20230613,153700,1257530140,8670,8670,8670,8670,0
20230613,153600,1257530140,8670,8670,8670,8670,0
20230613,153500,1257530140,8670,8670,8670,8670,0
20230613,153400,1257530140,8670,8670,8670,8670,0
20230613,153300,1257530140,8670,8670,8670,8670,0
20230613,153200,1257530140,8670,8670,8670,8670,0
20230613,153100,1257530140,8670,8670,8670,8670,0
20230613,153000,1257530140,8670,8670,8670,8670,11477
20230613,152900,1158024550,8690,8690,8690,8690,0
20230613,152800,1158024550,8690,8690,8690,8690,0
20230613,152700,1158024550,8690,8690,8690,8690,0
20230613,152600,1158024550,8690,8690,8690,8690,0
20230613,152500,1158024550,8690,8690,8690,8690,0
20230613,152400,1158024550,8690,8690,8690,8690,0
20230613,152300,1158024550,8690,8690,8690,8690,0
20230613,152200,1158024550,8690,8690,8690,8690,0
20230613,152100,1158024550,8690,8690,8690,8690,0
20230613,152000,1158024550,8690,8690,8690,8690,0
20230613,151900,1158024550,8690,8680,8690,8670,1995
20230613,151800,1140725220,8670,8670,8680,8670,334
20230613,151700,1137828430,8680,8680,8680,8680,92
20230613,151600,1137029870,8680,8670,8680,8670,15
20230613,151500,1136899810,8670,8690,8690,8670,1102
20230613,151400,1127337860,8680,8680,8690,8680,103
20230613,151300,1126443800,8680,8680,8680,8680,52
20230613,151200,1125992440,8680,8680,8680,8680,1709
20230613,151100,1111158320,8690,8680,8690,8680,51
20230613,151000,1110715630,8680,8680,8680,8680,2
20230613,150900,1110698270,8690,8690,8690,8690,58
20230613,150800,1110194250,8690,8690,8690,8690,150
20230613,150700,1108890750,8690,8690,8690,8690,202
20230613,150600,1107135370,8690,8690,8700,8690,57
20230613,150500,1106640030,8700,8690,8700,8690,151
20230613,150400,1105327830,8690,8710,8710,8690,22
20230613,150300,1105136430,8700,8700,8700,8700,758
20230613,150200,1098541830,8730,8720,8730,8680,329
20230613,150100,1095670220,8680,8690,8730,8680,3307
20230613,150000,1066890300,8690,8680,8690,8680,52
20230613,145900,1066438930,8690,8690,8690,8690,2
20230613,145800,1066421550,8680,8680,8680,8670,404
20230613,145700,1062915330,8680,8670,8680,8670,87
20230613,145600,1062160670,8680,8680,8680,8670,162
20230613,145500,1060755710,8680,8670,8680,8670,132
20230613,145400,1059611160,8680,8680,8680,8680,6
20230613,145300,1059559080,8680,8680,8680,8670,5147
20230613,145200,1014907710,8690,8680,8690,8680,3700
20230613,145100,982791630,8690,8690,8690,8680,188
20230613,145000,981158070,8680,8690,8690,8680,334
20230613,144900,978257110,8690,8680,8690,8680,52
20230613,144800,977805740,8690,8690,8690,8690,11
20230613,144700,977710150,8690,8690,8690,8680,181
20230613,144600,976138760,8690,8690,8690,8690,1011
20230613,144500,967353170,8680,8680,8680,8680,51
20230613,144400,966910490,8690,8690,8690,8680,61
20230613,144300,966380900,8690,8680,8690,8680,106
20230613,144200,965460810,8680,8680,8680,8680,251
20230613,144100,963282130,8680,8680,8680,8680,130
20230613,144000,962153730,8690,8690,8690,8690,688
20230613,143900,956175010,8690,8690,8690,8690,51
20230613,143800,955731820,8690,8690,8690,8690,0
20230613,143700,955731820,8690,8700,8700,8690,56
20230613,143600,955245120,8700,8700,8700,8690,154
20230613,143500,953905830,8700,8700,8700,8700,0
20230613,143400,953905830,8700,8700,8710,8690,52
20230613,143300,953453610,8710,8700,8710,8690,114
20230613,143200,952461810,8690,8700,8700,8690,137
20230613,143100,951270910,8700,8700,8700,8700,2
20230613,143000,951253510,8700,8700,8700,8700,99
20230613,142900,950392210,8690,8680,8700,8680,1252
20230613,142800,939502340,8690,8680,8690,8680,370
20230613,142700,936289540,8680,8690,8690,8680,744
20230613,142600,929831610,8680,8680,8680,8680,99
20230613,142500,928972290,8680,8680,8690,8680,94
20230613,142400,928156350,8680,8680,8680,8680,153
20230613,142300,926828310,8680,8680,8680,8680,51
20230613,142200,926385630,8680,8680,8680,8680,3
20230613,142100,926359590,8680,8690,8690,8680,1037
20230613,142000,917348720,8690,8690,8690,8690,51
20230613,141900,916905530,8690,8690,8690,8690,55
20230613,141800,916427580,8700,8700,8700,8690,109
20230613,141700,915479780,8700,8700,8700,8700,114
20230613,141600,914487980,8690,8700,8700,8690,54
20230613,141500,914018680,8700,8690,8700,8690,57
20230613,141400,913523330,8700,8700,8700,8700,1
20230613,141300,913514630,8690,8690,8690,8690,50
20230613,141200,913080130,8690,8690,8690,8690,51
20230613,141100,912636940,8690,8690,8700,8690,251
20230613,141000,910455740,8690,8690,8690,8690,50
20230613,140900,910021240,8700,8700,8700,8700,1
20230613,140800,910012540,8690,8690,8690,8690,51
20230613,140700,909569350,8700,8690,8700,8690,171
20230613,140600,908083350,8690,8690,8690,8690,0
20230613,140500,908083350,8690,8690,8690,8690,54
20230613,140400,907614090,8690,8690,8690,8690,47
20230613,140300,907205660,8700,8690,8700,8690,39
20230613,140200,906866740,8690,8690,8690,8680,583
20230613,140100,901800980,8690,8680,8690,8680,401
20230613,140000,898320290,8680,8690,8690,8680,51
20230613,135900,897877600,8690,8680,8690,8680,52
20230613,135800,897426230,8690,8690,8690,8690,283
20230613,135700,894966960,8690,8690,8690,8690,50
20230613,135600,894532460,8700,8690,8700,8690,67
20230613,135500,893950070,8690,8690,8690,8690,0
20230613,135400,893950070,8690,8690,8690,8690,50
20230613,135300,893515570,8690,8690,8690,8690,110
20230613,135200,892559670,8680,8690,8690,8680,392
20230613,135100,889153700,8690,8690,8690,8690,102
20230613,135000,888267320,8680,8690,8700,8680,213
20230613,134900,886415490,8680,8700,8700,8680,516
20230613,134800,881935710,8700,8690,8700,8690,66
20230613,134700,881362010,8690,8690,8690,8690,485
20230613,134600,877147360,8690,8690,8690,8690,51
20230613,134500,876704170,8690,8700,8700,8690,400
20230613,134400,873225170,8690,8700,8700,8690,61
20230613,134300,872695070,8700,8690,8700,8690,52
20230613,134200,872243180,8690,8690,8690,8690,0
20230613,134100,872243180,8690,8700,8700,8690,55
20230613,134000,871765180,8700,8690,8700,8690,61
20230613,133900,871234990,8700,8700,8700,8700,31
20230613,133800,870965290,8690,8700,8700,8690,267
20230613,133700,868642890,8690,8700,8700,8690,1892
20230613,133600,852198400,8690,8690,8690,8690,1221
20230613,133500,841587910,8690,8700,8700,8690,73
20230613,133400,840953320,8700,8700,8700,8700,41
20230613,133300,840596620,8700,8700,8700,8690,295
20230613,133200,838030620,8690,8690,8690,8690,59
20230613,133100,837517910,8690,8690,8690,8690,0
20230613,133000,837517910,8690,8690,8690,8690,1451
20230613,132900,824908720,8690,8690,8690,8690,500
20230613,132800,820563720,8690,8690,8700,8690,61
20230613,132700,820033620,8690,8690,8690,8690,50
20230613,132600,819599120,8690,8690,8690,8690,0
20230613,132500,819599120,8690,8690,8690,8690,72
20230613,132400,818973440,8690,8690,8690,8690,0
20230613,132300,818973440,8690,8700,8700,8690,51
20230613,132200,818530240,8700,8690,8700,8690,113
20230613,132100,817548240,8700,8700,8700,8700,1
20230613,132000,817539540,8690,8690,8690,8690,129
20230613,131900,816418530,8690,8700,8700,8690,71
20230613,131800,815801340,8700,8690,8700,8690,325
20230613,131700,812973890,8690,8690,8700,8690,175
20230613,131600,811451990,8700,8700,8700,8700,30
20230613,131500,811190990,8690,8700,8700,8690,81
20230613,131400,810486800,8690,8700,8700,8690,51
20230613,131300,810043600,8700,8700,8700,8700,1
20230613,131200,810034900,8690,8700,8700,8690,551
20230613,131100,805241710,8700,8690,8700,8690,51
20230613,131000,804798510,8690,8690,8690,8690,0
20230613,130900,804798510,8690,8690,8690,8690,85
20230613,130800,804059860,8690,8690,8690,8690,0
20230613,130700,804059860,8690,8690,8690,8690,50
20230613,130600,803625360,8690,8700,8700,8690,54
20230613,130500,803156070,8700,8700,8700,8700,0
20230613,130400,803156070,8700,8700,8700,8700,13
20230613,130300,803042970,8700,8700,8700,8700,51
20230613,130200,802599270,8700,8700,8700,8700,41
20230613,130100,802242570,8690,8700,8700,8690,60
20230613,130000,801721070,8700,8700,8700,8700,8
20230613,125900,801651470,8690,8690,8690,8690,56
20230613,125800,801164830,8700,8690,8700,8690,108
20230613,125700,800225890,8690,8700,8700,8690,111
20230613,125600,799261190,8690,8700,8700,8690,794
20230613,125500,792359180,8700,8690,8700,8690,79
20230613,125400,791672390,8700,8690,8700,8690,530
20230613,125300,787066390,8690,8690,8690,8690,50
20230613,125200,786631890,8690,8690,8700,8690,181
20230613,125100,785058990,8690,8690,8700,8690,100
20230613,125000,784189660,8700,8690,8700,8690,155
20230613,124900,782842660,8700,8700,8700,8700,1
20230613,124800,782833960,8690,8690,8700,8690,148
20230613,124700,781547530,8690,8690,8690,8690,104
20230613,124600,780643770,8690,8690,8690,8690,38
20230613,124500,780313550,8700,8690,8700,8690,134
20230613,124400,779148960,8700,8700,8700,8700,107
20230613,124300,778218060,8700,8700,8700,8690,60
20230613,124200,777696560,8700,8690,8700,8690,61
20230613,124100,777166370,8700,8700,8700,8700,8
20230613,124000,777096770,8690,8700,8700,8690,53
20230613,123900,776636170,8700,8690,8700,8690,62
20230613,123800,776097280,8700,8700,8700,8700,413
20230613,123700,772504180,8700,8690,8700,8690,106
20230613,123600,771582480,8690,8690,8690,8690,8
20230613,123500,771512960,8690,8710,8710,8690,52
20230613,123400,771061060,8700,8690,8700,8690,129
20230613,123300,769939260,8700,8700,8700,8700,2
20230613,123200,769921860,8710,8710,8710,8710,0
20230613,123100,769921860,8710,8700,8710,8700,51
20230613,123000,769478150,8700,8700,8700,8700,202
20230613,122900,767720750,8710,8710,8710,8710,0
20230613,122800,767720750,8710,8710,8710,8710,70
20230613,122700,767111050,8710,8700,8710,8700,627
20230613,122600,761656120,8700,8670,8700,8670,164
20230613,122500,760233110,8680,8680,8680,8670,552
20230613,122400,755441860,8680,8700,8710,8680,2683
20230613,122300,732144360,8700,8690,8700,8690,110
20230613,122200,731188360,8690,8690,8690,8690,251
20230613,122100,729007170,8690,8700,8700,8690,4
20230613,122000,728972390,8700,8700,8700,8700,399
20230613,121900,725501090,8700,8700,8700,8690,54
20230613,121800,725031800,8700,8700,8700,8700,11
20230613,121700,724936100,8700,8700,8700,8700,180
20230613,121600,723370100,8700,8700,8700,8690,41
20230613,121500,723013470,8700,8700,8700,8700,16
20230613,121400,722874270,8690,8690,8690,8690,72
20230613,121300,722248590,8690,8680,8690,8680,364
20230613,121200,719088430,8690,8680,8690,8680,51
20230613,121100,718645250,8680,8680,8690,8680,161
20230613,121000,717246730,8680,8680,8680,8680,50
20230613,120900,716812730,8690,8690,8690,8690,12
20230613,120800,716708450,8680,8680,8690,8680,302
20230613,120700,714087080,8680,8680,8680,8680,105
20230613,120600,713175680,8680,8690,8690,8680,3200
20230613,120500,685394140,8690,8690,8690,8690,70
20230613,120400,684785840,8690,8690,8690,8690,200
20230613,120300,683047840,8690,8680,8690,8680,335
20230613,120200,680139090,8680,8680,8680,8680,51
20230613,120100,679696410,8690,8690,8690,8690,31
20230613,120000,679427020,8680,8680,8680,8680,165
20230613,115900,677994820,8690,8690,8690,8690,1
20230613,115800,677986130,8680,8690,8690,8680,1652
20230613,115700,663630760,8700,8690,8700,8690,1012
20230613,115600,654836460,8690,8690,8690,8690,1437
20230613,115500,642348930,8700,8700,8700,8690,594
20230613,115400,637186130,8700,8690,8700,8690,62
20230613,115300,636647230,8690,8700,8700,8690,93
20230613,115200,635838530,8700,8710,8710,8700,383
20230613,115100,632506330,8700,8710,8710,8700,290
20230613,115000,629982820,8700,8710,8710,8700,613
20230613,114900,624644090,8710,8710,8710,8700,53
20230613,114800,624182970,8700,8700,8700,8700,49
20230613,114700,623756670,8700,8690,8700,8690,26
20230613,114600,623530720,8690,8690,8690,8690,51
20230613,114500,623087530,8690,8700,8700,8690,210
20230613,114400,621261050,8700,8700,8700,8700,200
20230613,114300,619521050,8700,8700,8700,8700,82
20230613,114200,618807650,8700,8700,8700,8700,225
20230613,114100,616850150,8700,8710,8710,8700,138
20230613,114000,615649050,8710,8710,8710,8710,0
20230613,113900,615649050,8710,8710,8710,8710,2
20230613,113800,615631630,8700,8700,8700,8700,0
20230613,113700,615631630,8700,8700,8700,8700,32
20230613,113600,615353230,8700,8700,8700,8690,250
20230613,113500,613178730,8700,8700,8700,8700,4941
20230613,113400,570192030,8700,8700,8700,8700,51
20230613,113300,569748330,8700,8710,8710,8700,264
20230613,113200,567450390,8710,8730,8730,8710,6743
20230613,113100,508688890,8730,8730,8730,8730,79
20230613,113000,507999220,8730,8730,8730,8730,17
20230613,112900,507850810,8730,8730,8730,8730,5
20230613,112800,507807160,8740,8740,8740,8730,171
20230613,112700,506313130,8740,8730,8740,8730,908
20230613,112600,498386280,8730,8740,8740,8730,53
20230613,112500,497923560,8740,8750,8750,8740,15
20230613,112400,497792420,8750,8750,8750,8750,2
20230613,112300,497774920,8740,8740,8750,8740,508
20230613,112200,493334980,8750,8730,8750,8730,79
20230613,112100,492644730,8730,8730,8740,8730,459
20230613,112000,488635440,8730,8730,8730,8730,34
20230613,111900,488338620,8730,8730,8730,8730,2
20230613,111800,488321160,8730,8730,8730,8720,63
20230613,111700,487771680,8720,8720,8730,8720,111
20230613,111600,486803750,8730,8730,8730,8730,3
20230613,111500,486777560,8730,8730,8730,8720,57
20230613,111400,486280460,8720,8720,8720,8720,0
20230613,111300,486280460,8720,8720,8730,8720,1554
20230613,111200,472729540,8720,8720,8720,8720,56
20230613,111100,472241220,8730,8720,8730,8720,283
20230613,111000,469773430,8730,8730,8730,8720,55
20230613,110900,469293780,8710,8730,8730,8710,1109
20230613,110800,459629970,8740,8720,8740,8720,54
20230613,110700,459158700,8720,8720,8720,8720,50
20230613,110600,458722700,8730,8730,8730,8730,15
20230613,110500,458591750,8730,8740,8740,8730,14
20230613,110400,458469470,8740,8730,8740,8730,139
20230613,110300,457255990,8730,8730,8730,8730,9
20230613,110200,457177420,8720,8730,8730,8720,55
20230613,110100,456697780,8730,8730,8730,8730,1194
20230613,110000,446274160,8740,8730,8740,8730,163
20230613,105900,444849820,8730,8730,8730,8720,57
20230613,105800,444352720,8730,8730,8730,8730,14
20230613,105700,444230500,8730,8740,8740,8730,5
20230613,105600,444186820,8740,8740,8740,8730,839
20230613,105500,436861710,8740,8730,8740,8730,506
20230613,105400,432444320,8710,8720,8720,8710,1126
20230613,105300,422626650,8730,8720,8730,8720,105
20230613,105200,421710500,8720,8730,8730,8720,131
20230613,105100,420568150,8720,8730,8730,8710,1106
20230613,105000,410926540,8730,8720,8730,8720,91
20230613,104900,410133010,8710,8720,8720,8710,55
20230613,104800,409653910,8720,8720,8720,8720,11
20230613,104700,409557990,8730,8720,8730,8710,1034
20230613,104600,400548520,8720,8720,8720,8720,50
20230613,104500,400112520,8730,8720,8730,8720,240
20230613,104400,398019680,8730,8730,8730,8730,0
20230613,104300,398019680,8730,8730,8730,8720,64
20230613,104200,397461460,8730,8720,8730,8720,89
20230613,104100,396685370,8710,8720,8720,8710,186
20230613,104000,395063960,8720,8720,8720,8710,184
20230613,103900,393459980,8720,8720,8720,8720,4
20230613,103800,393425100,8720,8710,8720,8710,65
20230613,103700,392858810,8720,8720,8720,8710,190
20230613,103600,391202610,8710,8720,8720,8710,547
20230613,103500,386433270,8720,8730,8730,8720,106
20230613,103400,385508900,8730,8730,8730,8730,4
20230613,103300,385473980,8720,8730,8730,8720,60
20230613,103200,384950680,8730,8740,8740,8730,39
20230613,103100,384609910,8740,8740,8740,8740,31
20230613,103000,384338970,8720,8740,8750,8720,310
20230613,102900,381631940,8740,8740,8740,8740,31
20230613,102800,381361000,8730,8730,8730,8730,51
20230613,102700,380915770,8740,8740,8740,8740,20
20230613,102600,380740970,8750,8740,8750,8740,1000
20230613,102500,371995100,8740,8730,8740,8730,55
20230613,102400,371514910,8740,8730,8740,8730,54
20230613,102300,371043450,8740,8730,8740,8730,79
20230613,102200,370353770,8730,8730,8730,8720,161
20230613,102100,368948750,8720,8720,8720,8720,3432
20230613,102000,339021710,8720,8710,8720,8710,602
20230613,101900,333778240,8710,8720,8720,8710,59
20230613,101800,333264270,8720,8720,8720,8720,5
20230613,101700,333220670,8720,8720,8720,8710,56
20230613,101600,332732850,8720,8720,8720,8710,74
20230613,101500,332088070,8720,8720,8720,8720,2
20230613,101400,332070630,8710,8720,8720,8710,55
20230613,101300,331591540,8720,8720,8720,8720,5
20230613,101200,331547940,8710,8720,8720,8710,1999
20230613,101100,314121430,8720,8720,8720,8710,252
20230613,101000,311924500,8720,8710,8720,8710,258
20230613,100900,309677310,8710,8730,8730,8710,12
20230613,100800,309572660,8730,8720,8730,8710,1053
20230613,100700,300400480,8730,8730,8730,8730,5
20230613,100600,300356830,8730,8730,8740,8730,21
20230613,100500,300173490,8730,8730,8730,8730,5
20230613,100400,300129840,8730,8730,8730,8720,83
20230613,100300,299405760,8730,8730,8730,8730,4
20230613,100200,299370840,8740,8730,8740,8710,404
20230613,100100,295848180,8740,8750,8750,8740,9
20230613,100000,295769480,8740,8740,8740,8740,150
20230613,095900,294458480,8750,8750,8750,8750,4
20230613,095800,294423480,8740,8750,8750,8740,52
20230613,095700,293968990,8750,8740,8750,8740,15
20230613,095600,293837790,8740,8750,8750,8740,4
20230613,095500,293802800,8750,8750,8750,8750,7
20230613,095400,293741550,8750,8740,8750,8740,138
20230613,095300,292535380,8750,8750,8750,8750,0
20230613,095200,292535380,8750,8750,8750,8750,6
20230613,095100,292482880,8750,8740,8750,8720,609
20230613,095000,287165390,8720,8720,8720,8720,0
20230613,094900,287165390,8720,8750,8750,8720,1037
20230613,094800,278122460,8730,8750,8750,8730,1028
20230613,094700,269146140,8750,8760,8760,8750,229
20230613,094600,267142280,8760,8760,8760,8760,308
20230613,094500,264444200,8760,8760,8760,8760,516
20230613,094400,259924040,8760,8760,8760,8760,5
20230613,094300,259880240,8750,8770,8770,8750,526
20230613,094200,255268140,8770,8770,8770,8770,174
20230613,094100,253742160,8770,8780,8780,8770,59
20230613,094000,253224600,8770,8770,8770,8770,586
20230613,093900,248085380,8770,8760,8770,8760,575
20230613,093800,243048330,8760,8750,8760,8750,86
20230613,093700,242295470,8750,8750,8750,8750,1
20230613,093600,242286720,8750,8750,8760,8750,259
20230613,093500,240020440,8750,8750,8750,8740,28
20230613,093400,239775700,8750,8750,8750,8740,389
20230613,093300,236373140,8750,8760,8760,8750,75
20230613,093200,235716640,8760,8760,8760,8760,208
20230613,093100,233894560,8760,8750,8760,8750,565
20230613,093000,228945190,8750,8750,8750,8750,600
20230613,092900,223695190,8760,8750,8760,8750,214
20230613,092800,221822650,8760,8750,8760,8750,93
20230613,092700,221008470,8760,8750,8760,8750,120
20230613,092600,219957470,8760,8760,8760,8750,423
20230613,092500,216252490,8760,8760,8760,8750,63
20230613,092400,215701110,8750,8770,8770,8750,31
20230613,092300,215429700,8770,8740,8780,8740,2136
20230613,092200,196726480,8740,8740,8750,8740,291
20230613,092100,194180830,8740,8740,8740,8740,12
20230613,092000,194075950,8740,8730,8740,8730,106
20230613,091900,193150510,8740,8740,8740,8740,14
20230613,091800,193028150,8750,8750,8750,8750,1
20230613,091700,193019400,8710,8730,8740,8710,356
20230613,091600,189908590,8730,8730,8730,8730,691
20230613,091500,183876160,8710,8700,8710,8700,960
20230613,091400,175516160,8710,8730,8730,8710,3832
20230613,091300,142136330,8730,8710,8730,8710,1805
20230613,091200,126390500,8710,8710,8710,8710,12
20230613,091100,126285980,8720,8690,8720,8690,210
20230613,091000,124455080,8730,8720,8730,8660,10110
20230613,090900,36643490,8730,8730,8730,8730,30
20230613,090800,36381590,8730,8730,8730,8730,796
20230613,090700,29432510,8730,8730,8730,8730,112
20230613,090600,28454750,8730,8730,8730,8730,299
20230613,090500,25844480,8730,8710,8730,8710,3
20230613,090400,25818310,8730,8730,8730,8700,1501
20230613,090300,12751560,8730,8740,8740,8730,206
20230613,090200,10953120,8740,8740,8740,8740,5
20230613,090100,10909420,8740,8750,8750,8720,311
20230613,090000,8191440,8740,8710,8740,8710,940