KissMeData/059270/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184100,1432768480,7870,7870,7870,7870,1866
20230613,184000,1432768480,7870,7870,7870,7870,0
20230613,183900,1432768480,7870,7870,7870,7870,0
20230613,183800,1432768480,7870,7870,7870,7870,0
20230613,183700,1432768480,7870,7870,7870,7870,0
20230613,183600,1432768480,7870,7870,7870,7870,0
20230613,183500,1432768480,7870,7870,7870,7870,0
20230613,183400,1432768480,7870,7870,7870,7870,0
20230613,183300,1432768480,7870,7870,7870,7870,0
20230613,183200,1432768480,7870,7870,7870,7870,0
20230613,183100,1432768480,7870,7870,7870,7870,0
20230613,183000,1432768480,7870,7870,7870,7870,0
20230613,182900,1432768480,7870,7870,7870,7870,0
20230613,182800,1432768480,7870,7870,7870,7870,0
20230613,182700,1432768480,7870,7870,7870,7870,0
20230613,182600,1432768480,7870,7870,7870,7870,0
20230613,182500,1432768480,7870,7870,7870,7870,0
20230613,182400,1432768480,7870,7870,7870,7870,0
20230613,182300,1432768480,7870,7870,7870,7870,0
20230613,182200,1432768480,7870,7870,7870,7870,0
20230613,182100,1432768480,7870,7870,7870,7870,0
20230613,182000,1432768480,7870,7870,7870,7870,0
20230613,181900,1432768480,7870,7870,7870,7870,0
20230613,181800,1432768480,7870,7870,7870,7870,0
20230613,181700,1432768480,7870,7870,7870,7870,0
20230613,181600,1432768480,7870,7870,7870,7870,0
20230613,181500,1432768480,7870,7870,7870,7870,0
20230613,181400,1432768480,7870,7870,7870,7870,0
20230613,181300,1432768480,7870,7870,7870,7870,0
20230613,181200,1432768480,7870,7870,7870,7870,0
20230613,181100,1432768480,7870,7870,7870,7870,1866
20230613,181000,1432768480,7870,7870,7870,7870,0
20230613,180900,1432768480,7870,7870,7870,7870,0
20230613,180800,1432768480,7870,7870,7870,7870,0
20230613,180700,1432768480,7870,7870,7870,7870,0
20230613,180600,1432768480,7870,7870,7870,7870,0
20230613,180500,1432768480,7870,7870,7870,7870,0
20230613,180400,1432768480,7870,7870,7870,7870,0
20230613,180300,1432768480,7870,7870,7870,7870,0
20230613,180200,1432768480,7870,7870,7870,7870,0
20230613,180100,1432768480,7870,7870,7870,7870,0
20230613,180000,1432768480,7870,7870,7870,7870,0
20230613,175900,1432768480,7870,7870,7870,7870,0
20230613,175800,1432768480,7870,7870,7870,7870,0
20230613,175700,1432768480,7870,7870,7870,7870,0
20230613,175600,1432768480,7870,7870,7870,7870,0
20230613,175500,1432768480,7870,7870,7870,7870,0
20230613,175400,1432768480,7870,7870,7870,7870,0
20230613,175300,1432768480,7870,7870,7870,7870,0
20230613,175200,1432768480,7870,7870,7870,7870,0
20230613,175100,1432768480,7870,7870,7870,7870,0
20230613,175000,1432768480,7870,7870,7870,7870,0
20230613,174900,1432768480,7870,7870,7870,7870,0
20230613,174800,1432768480,7870,7870,7870,7870,0
20230613,174700,1432768480,7870,7870,7870,7870,0
20230613,174600,1432768480,7870,7870,7870,7870,0
20230613,174500,1432768480,7870,7870,7870,7870,0
20230613,174400,1432768480,7870,7870,7870,7870,0
20230613,174300,1432768480,7870,7870,7870,7870,0
20230613,174200,1432768480,7870,7870,7870,7870,0
20230613,174100,1432768480,7870,7870,7870,7870,1866
20230613,174000,1432768480,7870,7870,7870,7870,0
20230613,173900,1432768480,7870,7870,7870,7870,0
20230613,173800,1432768480,7870,7870,7870,7870,0
20230613,173700,1432768480,7870,7870,7870,7870,0
20230613,173600,1432768480,7870,7870,7870,7870,0
20230613,173500,1432768480,7870,7870,7870,7870,0
20230613,173400,1432768480,7870,7870,7870,7870,0
20230613,173300,1432768480,7870,7870,7870,7870,0
20230613,173200,1432768480,7870,7870,7870,7870,0
20230613,173100,1432768480,7870,7870,7870,7870,0
20230613,173000,1432768480,7870,7870,7870,7870,0
20230613,172900,1432768480,7870,7870,7870,7870,0
20230613,172800,1432768480,7870,7870,7870,7870,0
20230613,172700,1432768480,7870,7870,7870,7870,0
20230613,172600,1432768480,7870,7870,7870,7870,0
20230613,172500,1432768480,7870,7870,7870,7870,0
20230613,172400,1432768480,7870,7870,7870,7870,0
20230613,172300,1432768480,7870,7870,7870,7870,0
20230613,172200,1432768480,7870,7870,7870,7870,0
20230613,172100,1432768480,7870,7870,7870,7870,0
20230613,172000,1432768480,7870,7870,7870,7870,0
20230613,171900,1432768480,7870,7870,7870,7870,0
20230613,171800,1432768480,7870,7870,7870,7870,0
20230613,171700,1432768480,7870,7870,7870,7870,0
20230613,171600,1432768480,7870,7870,7870,7870,0
20230613,171500,1432768480,7870,7870,7870,7870,0
20230613,171400,1432768480,7870,7870,7870,7870,0
20230613,171300,1432768480,7870,7870,7870,7870,0
20230613,171200,1432768480,7870,7870,7870,7870,0
20230613,171100,1432768480,7870,7870,7870,7870,1866
20230613,171000,1432768480,7870,7870,7870,7870,0
20230613,170900,1432768480,7870,7870,7870,7870,0
20230613,170800,1432768480,7870,7870,7870,7870,0
20230613,170700,1432768480,7870,7870,7870,7870,0
20230613,170600,1432768480,7870,7870,7870,7870,0
20230613,170500,1432768480,7870,7870,7870,7870,0
20230613,170400,1432768480,7870,7870,7870,7870,0
20230613,170300,1432768480,7870,7870,7870,7870,0
20230613,170200,1432768480,7870,7870,7870,7870,0
20230613,170100,1432768480,7870,7870,7870,7870,0
20230613,170000,1432768480,7870,7870,7870,7870,0
20230613,165900,1432768480,7870,7870,7870,7870,0
20230613,165800,1432768480,7870,7870,7870,7870,0
20230613,165700,1432768480,7870,7870,7870,7870,0
20230613,165600,1432768480,7870,7870,7870,7870,0
20230613,165500,1432768480,7870,7870,7870,7870,0
20230613,165400,1432768480,7870,7870,7870,7870,0
20230613,165300,1432768480,7870,7870,7870,7870,0
20230613,165200,1432768480,7870,7870,7870,7870,0
20230613,165100,1432768480,7870,7870,7870,7870,0
20230613,165000,1432768480,7870,7870,7870,7870,0
20230613,164900,1432768480,7870,7870,7870,7870,0
20230613,164800,1432768480,7870,7870,7870,7870,0
20230613,164700,1432768480,7870,7870,7870,7870,0
20230613,164600,1432768480,7870,7870,7870,7870,0
20230613,164500,1432768480,7870,7870,7870,7870,0
20230613,164400,1432768480,7870,7870,7870,7870,0
20230613,164300,1432768480,7870,7870,7870,7870,0
20230613,164200,1432768480,7870,7870,7870,7870,0
20230613,164100,1432768480,7870,7870,7870,7870,1866
20230613,164000,1432768480,7870,7870,7870,7870,0
20230613,163900,1432768480,7870,7870,7870,7870,0
20230613,163800,1432768480,7870,7870,7870,7870,0
20230613,163700,1432768480,7870,7870,7870,7870,0
20230613,163600,1432768480,7870,7870,7870,7870,0
20230613,163500,1432768480,7870,7870,7870,7870,0
20230613,163400,1432768480,7870,7870,7870,7870,0
20230613,163300,1432768480,7870,7870,7870,7870,0
20230613,163200,1432768480,7870,7870,7870,7870,0
20230613,163100,1432768480,7870,7870,7870,7870,0
20230613,163000,1432768480,7870,7870,7870,7870,0
20230613,162900,1432768480,7870,7870,7870,7870,0
20230613,162800,1432768480,7870,7870,7870,7870,0
20230613,162700,1432768480,7870,7870,7870,7870,0
20230613,162600,1432768480,7870,7870,7870,7870,0
20230613,162500,1432768480,7870,7870,7870,7870,0
20230613,162400,1432768480,7870,7870,7870,7870,0
20230613,162300,1432768480,7870,7870,7870,7870,0
20230613,162200,1432768480,7870,7870,7870,7870,0
20230613,162100,1432768480,7870,7870,7870,7870,0
20230613,162000,1432768480,7870,7870,7870,7870,0
20230613,161900,1432768480,7870,7870,7870,7870,0
20230613,161800,1432768480,7870,7870,7870,7870,0
20230613,161700,1432768480,7870,7870,7870,7870,0
20230613,161600,1432768480,7870,7870,7870,7870,0
20230613,161500,1432768480,7870,7870,7870,7870,0
20230613,161400,1432768480,7870,7870,7870,7870,0
20230613,161300,1432768480,7870,7870,7870,7870,0
20230613,161200,1432768480,7870,7870,7870,7870,0
20230613,161100,1432768480,7870,7870,7870,7870,1866
20230613,161000,1432768480,7870,7870,7870,7870,0
20230613,160900,1432768480,7870,7870,7870,7870,0
20230613,160800,1432768480,7870,7870,7870,7870,0
20230613,160700,1432768480,7870,7870,7870,7870,0
20230613,160600,1432768480,7870,7870,7870,7870,0
20230613,160500,1432768480,7870,7870,7870,7870,0
20230613,160400,1432768480,7870,7870,7870,7870,0
20230613,160300,1432768480,7870,7870,7870,7870,0
20230613,160200,1432768480,7870,7870,7870,7870,0
20230613,160100,1432768480,7870,7870,7870,7870,0
20230613,160000,1432768480,7870,7870,7870,7870,0
20230613,155900,1432768480,7870,7870,7870,7870,0
20230613,155800,1432768480,7870,7870,7870,7870,0
20230613,155700,1432768480,7870,7870,7870,7870,0
20230613,155600,1432768480,7870,7870,7870,7870,0
20230613,155500,1432768480,7870,7870,7870,7870,0
20230613,155400,1432768480,7870,7870,7870,7870,0
20230613,155300,1432768480,7870,7870,7870,7870,0
20230613,155200,1432768480,7870,7870,7870,7870,0
20230613,155100,1432768480,7870,7870,7870,7870,0
20230613,155000,1432768480,7870,7870,7870,7870,0
20230613,154900,1432768480,7870,7870,7870,7870,0
20230613,154800,1432768480,7870,7870,7870,7870,0
20230613,154700,1432768480,7870,7870,7870,7870,0
20230613,154600,1432768480,7870,7870,7870,7870,0
20230613,154500,1432768480,7870,7870,7870,7870,0
20230613,154400,1432768480,7870,7870,7870,7870,0
20230613,154300,1432768480,7870,7870,7870,7870,0
20230613,154200,1432768480,7870,7870,7870,7870,0
20230613,154100,1432768480,7870,7870,7870,7870,1866
20230613,154000,1432768480,7870,7870,7870,7870,0
20230613,153900,1432768480,7870,7870,7870,7870,0
20230613,153800,1432768480,7870,7870,7870,7870,0
20230613,153700,1432768480,7870,7870,7870,7870,0
20230613,153600,1432768480,7870,7870,7870,7870,0
20230613,153500,1432768480,7870,7870,7870,7870,0
20230613,153400,1432768480,7870,7870,7870,7870,0
20230613,153300,1432768480,7870,7870,7870,7870,0
20230613,153200,1432768480,7870,7870,7870,7870,0
20230613,153100,1432768480,7870,7870,7870,7870,0
20230613,153000,1432768480,7870,7870,7870,7870,1866
20230613,152900,1418083060,7870,7870,7870,7870,0
20230613,152800,1418083060,7870,7870,7870,7870,0
20230613,152700,1418083060,7870,7870,7870,7870,0
20230613,152600,1418083060,7870,7870,7870,7870,0
20230613,152500,1418083060,7870,7870,7870,7870,0
20230613,152400,1418083060,7870,7870,7870,7870,0
20230613,152300,1418083060,7870,7870,7870,7870,0
20230613,152200,1418083060,7870,7870,7870,7870,0
20230613,152100,1418083060,7870,7870,7870,7870,0
20230613,152000,1418083060,7870,7870,7870,7870,0
20230613,151900,1418083060,7870,7860,7870,7860,789
20230613,151800,1411877290,7860,7890,7890,7860,52
20230613,151700,1411467450,7890,7890,7890,7890,100
20230613,151600,1410678450,7860,7870,7890,7860,261
20230613,151500,1408626740,7860,7850,7870,7850,1946
20230613,151400,1393347170,7850,7860,7860,7850,1249
20230613,151300,1383540650,7860,7860,7860,7850,162
20230613,151200,1382268840,7860,7860,7860,7860,1
20230613,151100,1382260980,7860,7860,7860,7850,759
20230613,151000,1376301190,7850,7860,7860,7850,2068
20230613,150900,1360066810,7860,7860,7860,7860,6
20230613,150800,1360019650,7870,7860,7870,7860,132
20230613,150700,1358981000,7860,7860,7860,7860,216
20230613,150600,1357283240,7860,7860,7870,7860,329
20230613,150500,1354697200,7860,7860,7860,7860,50
20230613,150400,1354304200,7870,7870,7870,7870,64
20230613,150300,1353800520,7870,7870,7870,7850,181
20230613,150200,1352377870,7870,7860,7870,7850,6143
20230613,150100,1304143460,7870,7870,7870,7870,47
20230613,150000,1303773570,7900,7860,7900,7860,72
20230613,145900,1303207020,7860,7860,7860,7860,605
20230613,145800,1298451720,7870,7870,7870,7870,31
20230613,145700,1298207750,7870,7860,7870,7860,478
20230613,145600,1294450650,7860,7860,7860,7860,46
20230613,145500,1294089090,7860,7890,7890,7860,1249
20230613,145400,1284248710,7890,7900,7900,7890,19
20230613,145300,1284098700,7900,7900,7910,7900,1119
20230613,145200,1275248280,7900,7890,7900,7890,373
20230613,145100,1272301670,7890,7880,7890,7880,15
20230613,145000,1272183460,7860,7860,7860,7860,120
20230613,144900,1271240260,7860,7860,7860,7860,13
20230613,144800,1271138080,7860,7860,7860,7860,0
20230613,144700,1271138080,7860,7880,7880,7860,34
20230613,144600,1270870820,7860,7880,7880,7860,501
20230613,144500,1266932500,7870,7870,7870,7870,0
20230613,144400,1266932500,7870,7870,7870,7870,2
20230613,144300,1266916760,7870,7870,7880,7870,260
20230613,144200,1264870240,7870,7870,7870,7870,1560
20230613,144100,1252593040,7870,7870,7870,7870,279
20230613,144000,1250397310,7880,7880,7880,7880,4
20230613,143900,1250365790,7880,7880,7880,7880,0
20230613,143800,1250365790,7880,7880,7880,7880,1
20230613,143700,1250357910,7880,7880,7880,7880,3
20230613,143600,1250334270,7870,7870,7870,7870,0
20230613,143500,1250334270,7870,7880,7880,7870,36
20230613,143400,1250050620,7880,7880,7880,7880,50
20230613,143300,1249656620,7870,7870,7870,7870,180
20230613,143200,1248240020,7900,7910,7910,7900,10
20230613,143100,1248160970,7910,7900,7910,7900,100
20230613,143000,1247370960,7910,7870,7910,7870,6
20230613,142900,1247323700,7870,7870,7870,7870,102
20230613,142800,1246520960,7910,7910,7910,7910,107
20230613,142700,1245674590,7870,7880,7880,7870,434
20230613,142600,1242258330,7920,7880,7920,7880,34
20230613,142500,1241990010,7900,7900,7910,7880,14
20230613,142400,1241879430,7870,7890,7890,7870,200
20230613,142300,1240305080,7920,7920,7920,7920,0
20230613,142200,1240305080,7920,7920,7920,7920,3
20230613,142100,1240281320,7920,7920,7920,7920,0
20230613,142000,1240281320,7920,7920,7920,7920,50
20230613,141900,1239885320,7920,7920,7920,7920,0
20230613,141800,1239885320,7920,7920,7920,7920,0
20230613,141700,1239885320,7920,7920,7920,7920,0
20230613,141600,1239885320,7920,7920,7920,7920,126
20230613,141500,1238887400,7920,7910,7920,7910,2301
20230613,141400,1220686480,7910,7910,7910,7910,1
20230613,141300,1220678570,7910,7910,7910,7910,1
20230613,141200,1220670660,7860,7920,7920,7860,1642
20230613,141100,1207699700,7930,7930,7930,7930,0
20230613,141000,1207699700,7930,7930,7930,7930,0
20230613,140900,1207699700,7930,7930,7930,7930,171
20230613,140800,1206343670,7930,7930,7930,7930,0
20230613,140700,1206343670,7930,7910,7930,7910,111
20230613,140600,1205463580,7910,7910,7910,7910,203
20230613,140500,1203857850,7900,7860,7910,7850,1796
20230613,140400,1189684150,7860,7860,7860,7850,625
20230613,140300,1184771810,7860,7870,7870,7860,219
20230613,140200,1183050460,7860,7860,7860,7860,650
20230613,140100,1177941460,7860,7880,7880,7860,117
20230613,140000,1177021630,7880,7880,7880,7880,5
20230613,135900,1176982230,7860,7860,7860,7860,1963
20230613,135800,1161553050,7870,7880,7880,7870,689
20230613,135700,1156130310,7870,7870,7870,7870,3
20230613,135600,1156106700,7870,7870,7870,7870,219
20230613,135500,1154383170,7870,7870,7870,7870,3
20230613,135400,1154359560,7880,7860,7880,7860,18
20230613,135300,1154218020,7860,7880,7880,7860,132
20230613,135200,1153179850,7880,7900,7900,7880,10
20230613,135100,1153101010,7900,7900,7900,7870,132
20230613,135000,1152058240,7860,7860,7860,7860,0
20230613,134900,1152058240,7860,7870,7870,7860,400
20230613,134800,1148914080,7870,7870,7870,7870,0
20230613,134700,1148914080,7870,7870,7870,7860,400
20230613,134600,1145769690,7860,7860,7860,7860,150
20230613,134500,1144590690,7910,7910,7910,7910,10
20230613,134400,1144511590,7850,7870,7870,7850,1200
20230613,134300,1135083430,7870,7870,7870,7870,10
20230613,134200,1135004730,7870,7900,7900,7860,3166
20230613,134100,1110092500,7900,7900,7900,7900,2
20230613,134000,1110076700,7880,7900,7900,7880,1150
20230613,133900,1101004600,7910,7910,7910,7910,24
20230613,133800,1100814760,7910,7900,7910,7900,64
20230613,133700,1100309140,7900,7900,7900,7900,591
20230613,133600,1095640240,7900,7900,7900,7900,245
20230613,133500,1093704740,7910,7910,7910,7910,141
20230613,133400,1092589430,7940,7940,7940,7940,0
20230613,133300,1092589430,7940,7910,7940,7910,103
20230613,133200,1091771660,7910,7910,7910,7910,16
20230613,133100,1091645100,7920,7920,7920,7910,898
20230613,133000,1084541890,7920,7920,7920,7920,614
20230613,132900,1079679010,7920,7920,7920,7920,2
20230613,132800,1079663170,7920,7920,7920,7920,1
20230613,132700,1079655250,7920,7940,7940,7920,26
20230613,132600,1079449210,7930,7930,7930,7930,232
20230613,132500,1077609450,7930,7930,7930,7930,11
20230613,132400,1077522220,7930,7940,7940,7930,58
20230613,132300,1077061720,7940,7940,7940,7940,7
20230613,132200,1077006140,7940,7940,7940,7940,8
20230613,132100,1076942620,7940,7940,7940,7940,3
20230613,132000,1076918800,7930,7920,7930,7920,300
20230613,131900,1074542300,7920,7920,7920,7920,120
20230613,131800,1073591900,7920,7920,7920,7920,0
20230613,131700,1073591900,7920,7920,7920,7920,0
20230613,131600,1073591900,7920,7920,7920,7920,305
20230613,131500,1071176300,7920,7940,7940,7920,471
20230613,131400,1067443540,7930,7930,7930,7930,1
20230613,131300,1067435610,7950,7950,7950,7950,30
20230613,131200,1067197110,7950,7950,7950,7950,10
20230613,131100,1067117610,7930,7940,7940,7930,246
20230613,131000,1065165860,7940,7930,7940,7930,104
20230613,130900,1064340110,7930,7930,7930,7930,46
20230613,130800,1063975330,7930,7930,7930,7930,4
20230613,130700,1063943610,7930,7930,7930,7930,18
20230613,130600,1063800870,7920,7920,7920,7920,100
20230613,130500,1063008870,7920,7920,7920,7920,54
20230613,130400,1062581190,7930,7920,7940,7920,71
20230613,130300,1062018650,7910,7930,7930,7910,1254
20230613,130200,1052088900,7930,7930,7930,7930,250
20230613,130100,1050106400,7930,7930,7930,7930,0
20230613,130000,1050106400,7930,7930,7930,7930,378
20230613,125900,1047108860,7930,7930,7930,7930,0
20230613,125800,1047108860,7930,7930,7930,7930,80
20230613,125700,1046474460,7930,7940,7940,7930,27
20230613,125600,1046260090,7950,7950,7960,7940,186
20230613,125500,1044780750,7960,7940,7960,7940,132
20230613,125400,1043730940,7930,7940,7940,7930,35
20230613,125300,1043453140,7940,7940,7940,7940,0
20230613,125200,1043453140,7940,7960,7960,7940,245
20230613,125100,1041507500,7950,7950,7950,7950,2
20230613,125000,1041491600,7950,7940,7950,7940,13
20230613,124900,1041388290,7940,7940,7940,7940,15
20230613,124800,1041269190,7960,7940,7960,7940,102
20230613,124700,1040458390,7930,7930,7930,7930,115
20230613,124600,1039546440,7930,7930,7940,7930,666
20230613,124500,1034259530,7930,7930,7930,7930,10
20230613,124400,1034180230,7930,7920,7930,7920,259
20230613,124300,1032128580,7930,7930,7930,7930,1
20230613,124200,1032120650,7930,7930,7930,7930,10
20230613,124100,1032041350,7930,7930,7930,7930,0
20230613,124000,1032041350,7930,7930,7930,7930,0
20230613,123900,1032041350,7930,7930,7930,7930,516
20230613,123800,1027949470,7930,7940,7940,7930,587
20230613,123700,1023294190,7930,7940,7940,7930,170
20230613,123600,1021944400,7940,7960,7960,7930,481
20230613,123500,1018129390,7950,7960,7960,7950,139
20230613,123400,1017024200,7960,7960,7960,7960,315
20230613,123300,1014516800,7970,7960,7970,7960,132
20230613,123200,1013465230,7960,7960,7960,7960,106
20230613,123100,1012621470,7950,7930,7950,7920,3501
20230613,123000,984837510,7930,7930,7930,7930,20
20230613,122900,984678910,7930,7930,7930,7930,87
20230613,122800,983989000,7930,7930,7930,7930,350
20230613,122700,981213500,7930,7930,7930,7930,870
20230613,122600,974314400,7940,7940,7940,7940,410
20230613,122500,971059000,7940,7940,7940,7940,673
20230613,122400,965715380,7940,7940,7940,7940,700
20230613,122300,960157380,7940,7940,7940,7940,200
20230613,122200,958569380,7940,7940,7940,7940,4
20230613,122100,958537620,7940,7940,7940,7940,29
20230613,122000,958307360,7960,7940,7960,7940,15
20230613,121900,958188240,7960,7960,7960,7960,0
20230613,121800,958188240,7960,7960,7960,7960,70
20230613,121700,957631040,7960,7960,7960,7960,13
20230613,121600,957527560,7960,7960,7960,7960,22
20230613,121500,957352440,7970,7970,7970,7970,5
20230613,121400,957312590,7970,7970,7970,7970,7
20230613,121300,957256800,7970,7970,7970,7970,381
20230613,121200,954220230,7970,7970,7970,7970,6
20230613,121100,954172410,7970,7960,7970,7960,5
20230613,121000,954132580,7940,7960,7960,7940,873
20230613,120900,947193520,7970,7970,7970,7970,0
20230613,120800,947193520,7970,7960,7970,7960,255
20230613,120700,945163710,7960,7960,7960,7960,1
20230613,120600,945155750,7940,7940,7940,7940,60
20230613,120500,944679350,7940,7950,7950,7940,645
20230613,120400,939556900,7950,7940,7950,7940,52
20230613,120300,939144010,7950,7950,7950,7950,204
20230613,120200,937522210,7950,7950,7950,7950,15
20230613,120100,937402960,7970,7970,7970,7970,0
20230613,120000,937402960,7970,7970,7970,7970,34
20230613,115900,937131980,7970,7960,7970,7950,223
20230613,115800,935356100,7960,7950,7960,7950,89
20230613,115700,934647750,7950,7950,7950,7950,10
20230613,115600,934568250,7940,7960,7960,7940,81
20230613,115500,933923710,7960,7960,7970,7960,48
20230613,115400,933541510,7970,7930,7970,7930,130
20230613,115300,932510420,7920,7980,7980,7920,2145
20230613,115200,915483880,7980,7980,7980,7980,3
20230613,115100,915459940,7980,7980,7980,7980,0
20230613,115000,915459940,7980,7950,7980,7950,52
20230613,114900,915046510,7950,7960,7960,7950,146
20230613,114800,913885370,7950,7960,7960,7950,302
20230613,114700,911484120,7960,7980,7980,7960,674
20230613,114600,906114230,7980,7980,7980,7980,50
20230613,114500,905715230,7990,7990,7990,7990,201
20230613,114400,904109240,8000,8000,8000,8000,650
20230613,114300,898909240,8000,8000,8000,8000,782
20230613,114200,892653240,8000,8000,8000,8000,150
20230613,114100,891453240,8000,8000,8000,8000,20
20230613,114000,891293240,7980,7980,7980,7980,10
20230613,113900,891213440,7980,7980,7980,7980,1
20230613,113800,891205460,7980,7980,7980,7980,124
20230613,113700,890215940,7980,7980,7980,7980,467
20230613,113600,886489280,7980,7990,7990,7980,518
20230613,113500,882352120,7990,7990,7990,7990,0
20230613,113400,882352120,7990,7990,7990,7990,0
20230613,113300,882352120,7990,7990,7990,7990,50
20230613,113200,881952620,7990,7990,8000,7990,120
20230613,113100,880993750,8000,8010,8010,8000,87
20230613,113000,880297710,8010,8010,8010,8010,499
20230613,112900,876300720,8010,8010,8010,8010,42
20230613,112800,875964300,8010,8000,8010,8000,2266
20230613,112700,857821140,8000,7990,8000,7990,2471
20230613,112600,838056140,7990,7990,7990,7990,373
20230613,112500,835075870,7990,8000,8000,7990,390
20230613,112400,831956870,8000,7970,8000,7970,4695
20230613,112300,794460680,7970,7970,7970,7970,26
20230613,112200,794253460,7960,7960,7960,7960,31
20230613,112100,794006700,7960,7980,7980,7960,24
20230613,112000,793815600,7980,7980,7980,7980,2
20230613,111900,793799640,7970,7960,7980,7960,580
20230613,111800,789180140,7980,7980,7980,7980,1
20230613,111700,789172160,7940,7970,7970,7940,150
20230613,111600,787978230,7970,7970,7970,7970,23
20230613,111500,787794920,7970,7970,7970,7970,0
20230613,111400,787794920,7970,7970,7970,7970,351
20230613,111300,784997450,7960,7970,7970,7960,405
20230613,111200,781773600,7970,7970,7970,7970,0
20230613,111100,781773600,7970,7980,7980,7970,369
20230613,111000,778831790,7980,7990,7990,7980,151
20230613,110900,777626690,7990,7990,7990,7990,0
20230613,110800,777626690,7990,7990,7990,7990,355
20230613,110700,774790240,7990,7950,7990,7950,2031
20230613,110600,758607410,7950,7960,7960,7950,126
20230613,110500,757604650,7960,7970,7970,7960,320
20230613,110400,755054450,7970,7960,7970,7950,643
20230613,110300,749937280,7950,7950,7960,7950,29
20230613,110200,749706550,7950,7950,7950,7950,11
20230613,110100,749619100,7950,7960,7960,7950,728
20230613,110000,743831400,7950,7950,7950,7950,0
20230613,105900,743831400,7950,7940,7950,7940,1220
20230613,105800,734140400,7940,7950,7950,7940,450
20230613,105700,730567050,7950,7950,7950,7950,481
20230613,105600,726743100,7940,7940,7940,7940,60
20230613,105500,726266700,7940,7940,7940,7940,58
20230613,105400,725806180,7930,7930,7940,7930,278
20230613,105300,723601000,7930,7930,7930,7930,319
20230613,105200,721071330,7920,7920,7920,7920,404
20230613,105100,717871650,7920,7920,7920,7900,846
20230613,105000,711171630,7900,7910,7910,7900,499
20230613,104900,707227510,7910,7910,7910,7910,1151
20230613,104800,698123100,7920,7920,7920,7920,50
20230613,104700,697727100,7920,7920,7920,7920,20
20230613,104600,697568700,7910,7920,7920,7910,454
20230613,104500,693976530,7920,7920,7920,7920,121
20230613,104400,693018210,7920,7920,7920,7920,200
20230613,104300,691434210,7920,7920,7920,7920,302
20230613,104200,689042370,7910,7930,7930,7910,112
20230613,104100,688154930,7930,7930,7930,7930,1
20230613,104000,688147000,7930,7930,7930,7930,0
20230613,103900,688147000,7930,7910,7930,7910,2
20230613,103800,688131160,7930,7930,7930,7930,50
20230613,103700,687734660,7940,7940,7940,7940,0
20230613,103600,687734660,7940,7940,7940,7940,59
20230613,103500,687266200,7940,7940,7940,7940,100
20230613,103400,686472200,7910,7920,7920,7910,1386
20230613,103300,675499740,7920,7930,7940,7920,641
20230613,103200,670416030,7930,7930,7930,7930,178
20230613,103100,669004490,7930,7940,7940,7930,91
20230613,103000,668282850,7930,7930,7930,7930,0
20230613,102900,668282850,7930,7940,7940,7930,98
20230613,102800,667505160,7940,7940,7940,7940,0
20230613,102700,667505160,7940,7940,7940,7940,123
20230613,102600,666528540,7940,7930,7940,7930,135
20230613,102500,665457980,7930,7930,7930,7930,330
20230613,102400,662841080,7930,7930,7930,7930,63
20230613,102300,662341490,7930,7930,7940,7930,38
20230613,102200,662040140,7940,7940,7940,7940,168
20230613,102100,660706220,7940,7930,7940,7930,60
20230613,102000,660230320,7930,7940,7940,7930,678
20230613,101900,654853530,7940,7930,7940,7930,242
20230613,101800,652932130,7930,7930,7930,7930,1
20230613,101700,652924200,7940,7940,7940,7940,60
20230613,101600,652447800,7940,7940,7940,7940,36
20230613,101500,652161960,7940,7950,7950,7940,175
20230613,101400,650770960,7950,7950,7950,7950,10
20230613,101300,650691460,7930,7950,7950,7930,1100
20230613,101200,641958490,7950,7950,7950,7950,554
20230613,101100,637554190,7950,7940,7950,7930,689
20230613,101000,632078150,7950,7940,7950,7940,508
20230613,100900,628044600,7940,7930,7940,7930,75
20230613,100800,627449750,7930,7930,7930,7930,472
20230613,100700,623706790,7930,7930,7930,7930,255
20230613,100600,621684640,7940,7940,7940,7940,10
20230613,100500,621605240,7930,7940,7940,7930,1309
20230613,100400,611216210,7940,7940,7940,7940,764
20230613,100300,605150050,7940,7940,7940,7940,0
20230613,100200,605150050,7940,7950,7950,7940,31
20230613,100100,604903700,7950,7950,7950,7950,2
20230613,100000,604887800,7940,7940,7940,7940,1
20230613,095900,604879860,7940,7940,7940,7940,0
20230613,095800,604879860,7940,7970,7970,7940,201
20230613,095700,603283890,7970,7960,7970,7960,278
20230613,095600,601070480,7950,7940,7950,7940,160
20230613,095500,599798760,7940,7940,7940,7940,124
20230613,095400,598814200,7940,7940,7940,7940,10
20230613,095300,598734800,7940,7940,7940,7940,1
20230613,095200,598726860,7940,7950,7950,7940,157
20230613,095100,597478960,7970,7970,7970,7970,127
20230613,095000,596466770,7950,7950,7950,7950,88
20230613,094900,595767170,7950,7950,7950,7950,11
20230613,094800,595679720,7950,7950,7950,7950,1
20230613,094700,595671770,7930,7930,7930,7930,500
20230613,094600,591706770,7930,7940,7970,7930,2115
20230613,094500,574911460,7930,7930,7930,7930,122
20230613,094400,573944000,7930,7930,7940,7930,243
20230613,094300,572015010,7930,7930,7930,7930,229
20230613,094200,570199040,7940,7950,7950,7940,1025
20230613,094100,562051700,7950,7970,7970,7950,914
20230613,094000,554776090,7970,7960,7970,7960,25
20230613,093900,554576940,7950,7950,7950,7950,51
20230613,093800,554171490,7950,7940,7970,7940,303
20230613,093700,551759690,7940,7990,7990,7940,315
20230613,093600,549249340,7970,7960,7990,7930,3908
20230613,093500,518120410,7940,7950,7970,7940,2919
20230613,093400,494917390,7950,7960,7960,7940,1882
20230613,093300,479967820,7970,7960,7970,7960,312
20230613,093200,477483200,7970,7970,7970,7960,181
20230613,093100,476041440,7980,7970,7980,7970,72
20230613,093000,475467590,7970,7970,7970,7960,1040
20230613,092900,467179790,7970,7990,8000,7970,1362
20230613,092800,456310450,7990,7990,7990,7980,872
20230613,092700,449344790,7990,7990,8000,7980,660
20230613,092600,444071790,8000,7940,8000,7940,9262
20230613,092500,370313220,7930,7930,7930,7920,1425
20230613,092400,359014530,7930,7940,7940,7930,146
20230613,092300,357855390,7930,7920,7930,7920,822
20230613,092200,351338190,7920,7940,7940,7920,711
20230613,092100,345701270,7940,7930,7950,7930,7119
20230613,092000,289210520,7930,7930,7930,7920,1716
20230613,091900,275615870,7940,7920,7940,7910,1820
20230613,091800,261181400,7910,7910,7910,7910,720
20230613,091700,255486200,7910,7930,7930,7910,71
20230613,091600,254923410,7920,7920,7920,7910,725
20230613,091500,249182210,7920,7920,7920,7920,1055
20230613,091400,240826610,7920,7920,7920,7920,3837
20230613,091300,210437570,7910,7900,7910,7900,1038
20230613,091200,202227400,7890,7890,7890,7890,232
20230613,091100,200396920,7890,7910,7910,7890,604
20230613,091000,195623960,7910,7900,7910,7900,1638
20230613,090900,182670620,7900,7910,7910,7880,2920
20230613,090800,159626870,7910,7930,7930,7910,2836
20230613,090700,137185560,7940,7950,7960,7940,595
20230613,090600,132454630,7950,7930,7960,7930,1109
20230613,090500,123640750,7940,7890,7940,7880,2469
20230613,090400,104145360,7890,7950,7950,7890,2129
20230613,090300,87324650,7950,7920,7960,7920,3447
20230613,090200,59945070,7920,7880,7930,7880,5121
20230613,090100,19444250,7860,7840,7870,7840,527
20230613,090000,15308370,7840,7830,7850,7830,1955