KissMeData/083500/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184800,1167515610,9460,9460,9460,9460,2175
20230613,184700,1167515610,9460,9460,9460,9460,0
20230613,184600,1167515610,9460,9460,9460,9460,0
20230613,184500,1167515610,9460,9460,9460,9460,0
20230613,184400,1167515610,9460,9460,9460,9460,0
20230613,184300,1167515610,9460,9460,9460,9460,0
20230613,184200,1167515610,9460,9460,9460,9460,0
20230613,184100,1167515610,9460,9460,9460,9460,0
20230613,184000,1167515610,9460,9460,9460,9460,0
20230613,183900,1167515610,9460,9460,9460,9460,0
20230613,183800,1167515610,9460,9460,9460,9460,0
20230613,183700,1167515610,9460,9460,9460,9460,0
20230613,183600,1167515610,9460,9460,9460,9460,0
20230613,183500,1167515610,9460,9460,9460,9460,0
20230613,183400,1167515610,9460,9460,9460,9460,0
20230613,183300,1167515610,9460,9460,9460,9460,0
20230613,183200,1167515610,9460,9460,9460,9460,0
20230613,183100,1167515610,9460,9460,9460,9460,0
20230613,183000,1167515610,9460,9460,9460,9460,0
20230613,182900,1167515610,9460,9460,9460,9460,0
20230613,182800,1167515610,9460,9460,9460,9460,0
20230613,182700,1167515610,9460,9460,9460,9460,0
20230613,182600,1167515610,9460,9460,9460,9460,0
20230613,182500,1167515610,9460,9460,9460,9460,0
20230613,182400,1167515610,9460,9460,9460,9460,0
20230613,182300,1167515610,9460,9460,9460,9460,0
20230613,182200,1167515610,9460,9460,9460,9460,0
20230613,182100,1167515610,9460,9460,9460,9460,0
20230613,182000,1167515610,9460,9460,9460,9460,0
20230613,181900,1167515610,9460,9460,9460,9460,0
20230613,181800,1167515610,9460,9460,9460,9460,2175
20230613,181700,1167515610,9460,9460,9460,9460,0
20230613,181600,1167515610,9460,9460,9460,9460,0
20230613,181500,1167515610,9460,9460,9460,9460,0
20230613,181400,1167515610,9460,9460,9460,9460,0
20230613,181300,1167515610,9460,9460,9460,9460,0
20230613,181200,1167515610,9460,9460,9460,9460,0
20230613,181100,1167515610,9460,9460,9460,9460,0
20230613,181000,1167515610,9460,9460,9460,9460,0
20230613,180900,1167515610,9460,9460,9460,9460,0
20230613,180800,1167515610,9460,9460,9460,9460,0
20230613,180700,1167515610,9460,9460,9460,9460,0
20230613,180600,1167515610,9460,9460,9460,9460,0
20230613,180500,1167515610,9460,9460,9460,9460,0
20230613,180400,1167515610,9460,9460,9460,9460,0
20230613,180300,1167515610,9460,9460,9460,9460,0
20230613,180200,1167515610,9460,9460,9460,9460,0
20230613,180100,1167515610,9460,9460,9460,9460,0
20230613,180000,1167515610,9460,9460,9460,9460,0
20230613,175900,1167515610,9460,9460,9460,9460,0
20230613,175800,1167515610,9460,9460,9460,9460,0
20230613,175700,1167515610,9460,9460,9460,9460,0
20230613,175600,1167515610,9460,9460,9460,9460,0
20230613,175500,1167515610,9460,9460,9460,9460,0
20230613,175400,1167515610,9460,9460,9460,9460,0
20230613,175300,1167515610,9460,9460,9460,9460,0
20230613,175200,1167515610,9460,9460,9460,9460,0
20230613,175100,1167515610,9460,9460,9460,9460,0
20230613,175000,1167515610,9460,9460,9460,9460,0
20230613,174900,1167515610,9460,9460,9460,9460,0
20230613,174800,1167515610,9460,9460,9460,9460,2175
20230613,174700,1167515610,9460,9460,9460,9460,0
20230613,174600,1167515610,9460,9460,9460,9460,0
20230613,174500,1167515610,9460,9460,9460,9460,0
20230613,174400,1167515610,9460,9460,9460,9460,0
20230613,174300,1167515610,9460,9460,9460,9460,0
20230613,174200,1167515610,9460,9460,9460,9460,0
20230613,174100,1167515610,9460,9460,9460,9460,0
20230613,174000,1167515610,9460,9460,9460,9460,0
20230613,173900,1167515610,9460,9460,9460,9460,0
20230613,173800,1167515610,9460,9460,9460,9460,0
20230613,173700,1167515610,9460,9460,9460,9460,0
20230613,173600,1167515610,9460,9460,9460,9460,0
20230613,173500,1167515610,9460,9460,9460,9460,0
20230613,173400,1167515610,9460,9460,9460,9460,0
20230613,173300,1167515610,9460,9460,9460,9460,0
20230613,173200,1167515610,9460,9460,9460,9460,0
20230613,173100,1167515610,9460,9460,9460,9460,0
20230613,173000,1167515610,9460,9460,9460,9460,0
20230613,172900,1167515610,9460,9460,9460,9460,0
20230613,172800,1167515610,9460,9460,9460,9460,0
20230613,172700,1167515610,9460,9460,9460,9460,0
20230613,172600,1167515610,9460,9460,9460,9460,0
20230613,172500,1167515610,9460,9460,9460,9460,0
20230613,172400,1167515610,9460,9460,9460,9460,0
20230613,172300,1167515610,9460,9460,9460,9460,0
20230613,172200,1167515610,9460,9460,9460,9460,0
20230613,172100,1167515610,9460,9460,9460,9460,0
20230613,172000,1167515610,9460,9460,9460,9460,0
20230613,171900,1167515610,9460,9460,9460,9460,0
20230613,171800,1167515610,9460,9460,9460,9460,2175
20230613,171700,1167515610,9460,9460,9460,9460,0
20230613,171600,1167515610,9460,9460,9460,9460,0
20230613,171500,1167515610,9460,9460,9460,9460,0
20230613,171400,1167515610,9460,9460,9460,9460,0
20230613,171300,1167515610,9460,9460,9460,9460,0
20230613,171200,1167515610,9460,9460,9460,9460,0
20230613,171100,1167515610,9460,9460,9460,9460,0
20230613,171000,1167515610,9460,9460,9460,9460,0
20230613,170900,1167515610,9460,9460,9460,9460,0
20230613,170800,1167515610,9460,9460,9460,9460,0
20230613,170700,1167515610,9460,9460,9460,9460,0
20230613,170600,1167515610,9460,9460,9460,9460,0
20230613,170500,1167515610,9460,9460,9460,9460,0
20230613,170400,1167515610,9460,9460,9460,9460,0
20230613,170300,1167515610,9460,9460,9460,9460,0
20230613,170200,1167515610,9460,9460,9460,9460,0
20230613,170100,1167515610,9460,9460,9460,9460,0
20230613,170000,1167515610,9460,9460,9460,9460,0
20230613,165900,1167515610,9460,9460,9460,9460,0
20230613,165800,1167515610,9460,9460,9460,9460,0
20230613,165700,1167515610,9460,9460,9460,9460,0
20230613,165600,1167515610,9460,9460,9460,9460,0
20230613,165500,1167515610,9460,9460,9460,9460,0
20230613,165400,1167515610,9460,9460,9460,9460,0
20230613,165300,1167515610,9460,9460,9460,9460,0
20230613,165200,1167515610,9460,9460,9460,9460,0
20230613,165100,1167515610,9460,9460,9460,9460,0
20230613,165000,1167515610,9460,9460,9460,9460,0
20230613,164900,1167515610,9460,9460,9460,9460,0
20230613,164800,1167515610,9460,9460,9460,9460,2175
20230613,164700,1167515610,9460,9460,9460,9460,0
20230613,164600,1167515610,9460,9460,9460,9460,0
20230613,164500,1167515610,9460,9460,9460,9460,0
20230613,164400,1167515610,9460,9460,9460,9460,0
20230613,164300,1167515610,9460,9460,9460,9460,0
20230613,164200,1167515610,9460,9460,9460,9460,0
20230613,164100,1167515610,9460,9460,9460,9460,0
20230613,164000,1167515610,9460,9460,9460,9460,0
20230613,163900,1167515610,9460,9460,9460,9460,0
20230613,163800,1167515610,9460,9460,9460,9460,0
20230613,163700,1167515610,9460,9460,9460,9460,0
20230613,163600,1167515610,9460,9460,9460,9460,0
20230613,163500,1167515610,9460,9460,9460,9460,0
20230613,163400,1167515610,9460,9460,9460,9460,0
20230613,163300,1167515610,9460,9460,9460,9460,0
20230613,163200,1167515610,9460,9460,9460,9460,0
20230613,163100,1167515610,9460,9460,9460,9460,0
20230613,163000,1167515610,9460,9460,9460,9460,0
20230613,162900,1167515610,9460,9460,9460,9460,0
20230613,162800,1167515610,9460,9460,9460,9460,0
20230613,162700,1167515610,9460,9460,9460,9460,0
20230613,162600,1167515610,9460,9460,9460,9460,0
20230613,162500,1167515610,9460,9460,9460,9460,0
20230613,162400,1167515610,9460,9460,9460,9460,0
20230613,162300,1167515610,9460,9460,9460,9460,0
20230613,162200,1167515610,9460,9460,9460,9460,0
20230613,162100,1167515610,9460,9460,9460,9460,0
20230613,162000,1167515610,9460,9460,9460,9460,0
20230613,161900,1167515610,9460,9460,9460,9460,0
20230613,161800,1167515610,9460,9460,9460,9460,2175
20230613,161700,1167515610,9460,9460,9460,9460,0
20230613,161600,1167515610,9460,9460,9460,9460,0
20230613,161500,1167515610,9460,9460,9460,9460,0
20230613,161400,1167515610,9460,9460,9460,9460,0
20230613,161300,1167515610,9460,9460,9460,9460,0
20230613,161200,1167515610,9460,9460,9460,9460,0
20230613,161100,1167515610,9460,9460,9460,9460,0
20230613,161000,1167515610,9460,9460,9460,9460,0
20230613,160900,1167515610,9460,9460,9460,9460,0
20230613,160800,1167515610,9460,9460,9460,9460,0
20230613,160700,1167515610,9460,9460,9460,9460,0
20230613,160600,1167515610,9460,9460,9460,9460,0
20230613,160500,1167515610,9460,9460,9460,9460,0
20230613,160400,1167515610,9460,9460,9460,9460,0
20230613,160300,1167515610,9460,9460,9460,9460,0
20230613,160200,1167515610,9460,9460,9460,9460,0
20230613,160100,1167515610,9460,9460,9460,9460,0
20230613,160000,1167515610,9460,9460,9460,9460,0
20230613,155900,1167515610,9460,9460,9460,9460,0
20230613,155800,1167515610,9460,9460,9460,9460,0
20230613,155700,1167515610,9460,9460,9460,9460,0
20230613,155600,1167515610,9460,9460,9460,9460,0
20230613,155500,1167515610,9460,9460,9460,9460,0
20230613,155400,1167515610,9460,9460,9460,9460,0
20230613,155300,1167515610,9460,9460,9460,9460,0
20230613,155200,1167515610,9460,9460,9460,9460,0
20230613,155100,1167515610,9460,9460,9460,9460,0
20230613,155000,1167515610,9460,9460,9460,9460,0
20230613,154900,1167515610,9460,9460,9460,9460,0
20230613,154800,1167515610,9460,9460,9460,9460,2175
20230613,154700,1167515610,9460,9460,9460,9460,0
20230613,154600,1167515610,9460,9460,9460,9460,0
20230613,154500,1167515610,9460,9460,9460,9460,0
20230613,154400,1167515610,9460,9460,9460,9460,0
20230613,154300,1167515610,9460,9460,9460,9460,0
20230613,154200,1167515610,9460,9460,9460,9460,0
20230613,154100,1167515610,9460,9460,9460,9460,0
20230613,154000,1167515610,9460,9460,9460,9460,0
20230613,153900,1167515610,9460,9460,9460,9460,0
20230613,153800,1167515610,9460,9460,9460,9460,0
20230613,153700,1167515610,9460,9460,9460,9460,0
20230613,153600,1167515610,9460,9460,9460,9460,0
20230613,153500,1167515610,9460,9460,9460,9460,0
20230613,153400,1167515610,9460,9460,9460,9460,0
20230613,153300,1167515610,9460,9460,9460,9460,0
20230613,153200,1167515610,9460,9460,9460,9460,0
20230613,153100,1167515610,9460,9460,9460,9460,0
20230613,153000,1167515610,9460,9460,9460,9460,2175
20230613,152900,1146940110,9440,9440,9440,9440,0
20230613,152800,1146940110,9440,9440,9440,9440,0
20230613,152700,1146940110,9440,9440,9440,9440,0
20230613,152600,1146940110,9440,9440,9440,9440,0
20230613,152500,1146940110,9440,9440,9440,9440,0
20230613,152400,1146940110,9440,9440,9440,9440,0
20230613,152300,1146940110,9440,9440,9440,9440,0
20230613,152200,1146940110,9440,9440,9440,9440,0
20230613,152100,1146940110,9440,9440,9440,9440,0
20230613,152000,1146940110,9440,9440,9440,9440,0
20230613,151900,1146940110,9440,9430,9440,9420,682
20230613,151800,1140509390,9430,9430,9430,9430,57
20230613,151700,1139971880,9430,9430,9430,9430,59
20230613,151600,1139415510,9440,9440,9440,9440,198
20230613,151500,1137546390,9440,9440,9440,9440,583
20230613,151400,1132042870,9430,9440,9440,9430,399
20230613,151300,1128276910,9440,9430,9440,9430,99
20230613,151200,1127343330,9440,9430,9440,9430,263
20230613,151100,1124860680,9430,9440,9440,9430,281
20230613,151000,1122208800,9440,9430,9440,9430,126
20230613,150900,1121019560,9440,9440,9440,9430,38
20230613,150800,1120660910,9430,9430,9450,9430,192
20230613,150700,1118848430,9440,9430,9440,9430,33
20230613,150600,1118537130,9440,9430,9440,9430,85
20230613,150500,1117735530,9440,9430,9440,9430,407
20230613,150400,1113895160,9430,9440,9450,9430,409
20230613,150300,1110033780,9450,9450,9450,9440,844
20230613,150200,1102063000,9450,9450,9450,9440,96
20230613,150100,1101155820,9450,9420,9450,9420,321
20230613,150000,1098125100,9420,9420,9420,9400,52
20230613,145900,1097635280,9400,9370,9400,9370,300
20230613,145800,1094820920,9360,9460,9460,9360,559
20230613,145700,1089567690,9460,9430,9460,9430,893
20230613,145600,1081132110,9420,9400,9420,9400,134
20230613,145500,1079870270,9360,9400,9400,9360,708
20230613,145400,1073226850,9410,9450,9450,9400,312
20230613,145300,1070292980,9450,9370,9450,9350,690
20230613,145200,1063799350,9420,9540,9570,9340,1901
20230613,145100,1045834840,9540,9360,9650,9350,20405
20230613,145000,850852410,9340,9330,9450,9330,4057
20230613,144900,812699570,9330,9340,9350,9330,7874
20230613,144800,739157190,9340,9340,9340,9340,100
20230613,144700,738223190,9340,9340,9340,9340,54
20230613,144600,737718830,9340,9340,9340,9340,115
20230613,144500,736644730,9350,9350,9350,9350,13
20230613,144400,736523180,9350,9350,9350,9350,100
20230613,144300,735588180,9360,9360,9360,9360,0
20230613,144200,735588180,9360,9360,9360,9360,11
20230613,144100,735485220,9360,9360,9360,9360,549
20230613,144000,730346580,9370,9370,9370,9370,48
20230613,143900,729896820,9370,9400,9400,9370,142
20230613,143800,728565230,9390,9370,9390,9370,1169
20230613,143700,717602960,9370,9370,9370,9370,0
20230613,143600,717602960,9370,9370,9370,9370,236
20230613,143500,715391640,9370,9360,9370,9360,40
20230613,143400,715017230,9360,9360,9360,9360,631
20230613,143300,709111070,9360,9360,9360,9360,0
20230613,143200,709111070,9360,9360,9360,9360,0
20230613,143100,709111070,9360,9360,9360,9360,0
20230613,143000,709111070,9360,9360,9360,9360,138
20230613,142900,707819390,9340,9340,9340,9340,129
20230613,142800,706614530,9340,9350,9350,9340,144
20230613,142700,705269530,9350,9350,9350,9350,1
20230613,142600,705260180,9340,9340,9340,9340,1
20230613,142500,705250840,9340,9340,9340,9340,417
20230613,142400,701356060,9340,9340,9340,9340,0
20230613,142300,701356060,9340,9340,9340,9340,5
20230613,142200,701309360,9330,9340,9340,9330,274
20230613,142100,698752590,9360,9360,9360,9360,0
20230613,142000,698752590,9360,9360,9360,9360,0
20230613,141900,698752590,9360,9340,9360,9340,301
20230613,141800,695941230,9350,9350,9350,9350,2
20230613,141700,695922530,9360,9360,9370,9360,394
20230613,141600,692231470,9350,9320,9350,9320,3179
20230613,141500,662554170,9310,9310,9310,9310,1
20230613,141400,662544860,9310,9310,9310,9310,341
20230613,141300,659370150,9330,9320,9330,9320,454
20230613,141200,655136130,9320,9320,9320,9320,0
20230613,141100,655136130,9320,9290,9320,9290,2140
20230613,141000,635197880,9280,9280,9280,9280,0
20230613,140900,635197880,9280,9280,9280,9280,11
20230613,140800,635095800,9270,9270,9270,9270,0
20230613,140700,635095800,9270,9270,9270,9270,0
20230613,140600,635095800,9270,9280,9280,9270,1000
20230613,140500,625822750,9270,9270,9270,9270,0
20230613,140400,625822750,9270,9270,9270,9270,0
20230613,140300,625822750,9270,9270,9270,9270,0
20230613,140200,625822750,9270,9300,9300,9270,1190
20230613,140100,614785500,9300,9300,9300,9300,110
20230613,140000,613762500,9280,9300,9300,9280,23
20230613,135900,613548620,9280,9280,9280,9280,1
20230613,135800,613539340,9280,9290,9290,9280,557
20230613,135700,608370370,9300,9300,9300,9300,0
20230613,135600,608370370,9300,9300,9300,9300,0
20230613,135500,608370370,9300,9290,9300,9290,2
20230613,135400,608351780,9290,9290,9290,9290,0
20230613,135300,608351780,9290,9290,9290,9290,5
20230613,135200,608305330,9290,9290,9290,9290,7
20230613,135100,608240300,9290,9290,9290,9290,4
20230613,135000,608203140,9270,9270,9270,9270,102
20230613,134900,607257600,9270,9270,9270,9270,22
20230613,134800,607053660,9270,9270,9270,9270,0
20230613,134700,607053660,9270,9270,9270,9270,0
20230613,134600,607053660,9270,9270,9270,9270,0
20230613,134500,607053660,9270,9250,9270,9250,3061
20230613,134400,578691410,9260,9260,9260,9260,184
20230613,134300,576987570,9280,9280,9280,9270,3171
20230613,134200,547585860,9330,9330,9330,9330,0
20230613,134100,547585860,9330,9290,9330,9290,11
20230613,134000,547483500,9290,9290,9290,9290,2
20230613,133900,547464920,9290,9290,9290,9290,1
20230613,133800,547455630,9270,9270,9270,9270,208
20230613,133700,545527470,9330,9290,9330,9290,13
20230613,133600,545406650,9270,9290,9290,9270,2
20230613,133500,545388090,9330,9290,9330,9290,83
20230613,133400,544614660,9330,9280,9330,9280,259
20230613,133300,542211090,9280,9280,9280,9280,0
20230613,133200,542211090,9280,9280,9280,9280,0
20230613,133100,542211090,9280,9270,9280,9270,16
20230613,133000,542062620,9270,9270,9270,9270,1
20230613,132900,542053350,9270,9270,9270,9270,45
20230613,132800,541636200,9280,9280,9280,9280,0
20230613,132700,541636200,9280,9280,9280,9280,3
20230613,132600,541608360,9270,9270,9270,9270,250
20230613,132500,539290860,9280,9280,9280,9280,0
20230613,132400,539290860,9280,9280,9280,9280,0
20230613,132300,539290860,9280,9270,9280,9270,24
20230613,132200,539068270,9270,9270,9270,9270,0
20230613,132100,539068270,9270,9270,9270,9270,0
20230613,132000,539068270,9270,9270,9270,9270,0
20230613,131900,539068270,9270,9250,9270,9250,351
20230613,131800,535814620,9250,9260,9260,9250,100
20230613,131700,534889120,9260,9250,9260,9250,12
20230613,131600,534778010,9250,9250,9250,9250,6
20230613,131500,534722510,9250,9260,9260,9250,117
20230613,131400,533639130,9260,9250,9260,9250,49
20230613,131300,533185840,9250,9250,9250,9250,0
20230613,131200,533185840,9250,9250,9250,9250,0
20230613,131100,533185840,9250,9250,9250,9250,50
20230613,131000,532723340,9250,9250,9250,9250,0
20230613,130900,532723340,9250,9250,9250,9250,0
20230613,130800,532723340,9250,9250,9250,9250,3
20230613,130700,532695590,9250,9250,9250,9250,3
20230613,130600,532667840,9260,9260,9260,9260,100
20230613,130500,531741840,9260,9260,9260,9260,0
20230613,130400,531741840,9260,9260,9260,9260,0
20230613,130300,531741840,9260,9260,9260,9260,22
20230613,130200,531538120,9260,9260,9260,9260,0
20230613,130100,531538120,9260,9260,9260,9260,108
20230613,130000,530538040,9260,9250,9260,9250,22
20230613,125900,530334450,9250,9250,9250,9250,364
20230613,125800,526967450,9250,9250,9250,9250,0
20230613,125700,526967450,9250,9250,9250,9250,0
20230613,125600,526967450,9250,9250,9250,9250,0
20230613,125500,526967450,9250,9250,9250,9250,0
20230613,125400,526967450,9250,9250,9250,9250,51
20230613,125300,526495700,9260,9270,9270,9260,523
20230613,125200,521652690,9270,9270,9270,9270,0
20230613,125100,521652690,9270,9270,9270,9270,17
20230613,125000,521495100,9270,9270,9270,9270,0
20230613,124900,521495100,9270,9270,9270,9270,0
20230613,124800,521495100,9270,9270,9270,9270,0
20230613,124700,521495100,9270,9270,9270,9270,619
20230613,124600,515756970,9280,9280,9280,9280,80
20230613,124500,515014570,9280,9280,9280,9280,11
20230613,124400,514912490,9270,9270,9270,9270,0
20230613,124300,514912490,9270,9270,9270,9270,0
20230613,124200,514912490,9270,9270,9270,9270,0
20230613,124100,514912490,9270,9270,9270,9270,3
20230613,124000,514884680,9280,9280,9280,9280,52
20230613,123900,514402120,9280,9280,9280,9280,0
20230613,123800,514402120,9280,9280,9280,9280,0
20230613,123700,514402120,9280,9280,9280,9280,0
20230613,123600,514402120,9280,9280,9280,9280,24
20230613,123500,514179400,9290,9290,9290,9290,3
20230613,123400,514151530,9280,9280,9280,9280,14
20230613,123300,514021610,9280,9280,9280,9280,1
20230613,123200,514012330,9270,9270,9270,9270,188
20230613,123100,512269570,9270,9270,9270,9270,0
20230613,123000,512269570,9270,9270,9270,9270,0
20230613,122900,512269570,9270,9270,9270,9270,0
20230613,122800,512269570,9270,9270,9270,9270,0
20230613,122700,512269570,9270,9270,9270,9270,0
20230613,122600,512269570,9270,9270,9270,9270,0
20230613,122500,512269570,9270,9270,9270,9270,3
20230613,122400,512241760,9270,9270,9270,9270,209
20230613,122300,510304330,9270,9270,9270,9270,0
20230613,122200,510304330,9270,9270,9270,9270,16
20230613,122100,510156010,9300,9300,9300,9300,0
20230613,122000,510156010,9300,9300,9300,9300,0
20230613,121900,510156010,9300,9300,9300,9300,0
20230613,121800,510156010,9300,9300,9300,9300,0
20230613,121700,510156010,9300,9300,9300,9300,0
20230613,121600,510156010,9300,9300,9300,9300,0
20230613,121500,510156010,9300,9300,9300,9300,0
20230613,121400,510156010,9300,9300,9300,9300,14
20230613,121300,510025810,9300,9300,9300,9300,0
20230613,121200,510025810,9300,9290,9300,9290,22
20230613,121100,509821230,9300,9300,9300,9300,0
20230613,121000,509821230,9300,9300,9300,9300,0
20230613,120900,509821230,9300,9300,9300,9300,0
20230613,120800,509821230,9300,9300,9300,9300,0
20230613,120700,509821230,9300,9300,9300,9300,20
20230613,120600,509635230,9300,9300,9300,9300,36
20230613,120500,509300430,9330,9330,9330,9330,0
20230613,120400,509300430,9330,9330,9330,9330,0
20230613,120300,509300430,9330,9330,9330,9330,0
20230613,120200,509300430,9330,9330,9330,9330,0
20230613,120100,509300430,9330,9300,9330,9300,100
20230613,120000,508367460,9330,9300,9330,9300,4
20230613,115900,508330200,9330,9270,9330,9270,516
20230613,115800,503542330,9270,9270,9270,9270,2
20230613,115700,503523790,9260,9260,9260,9260,190
20230613,115600,501764390,9270,9270,9270,9270,0
20230613,115500,501764390,9270,9290,9290,9260,6440
20230613,115400,442087800,9290,9290,9290,9290,0
20230613,115300,442087800,9290,9290,9290,9290,30
20230613,115200,441809100,9290,9290,9290,9290,0
20230613,115100,441809100,9290,9290,9290,9290,0
20230613,115000,441809100,9290,9290,9290,9290,0
20230613,114900,441809100,9290,9290,9290,9290,0
20230613,114800,441809100,9290,9290,9290,9290,2
20230613,114700,441790520,9290,9290,9290,9290,0
20230613,114600,441790520,9290,9290,9290,9290,230
20230613,114500,439653820,9330,9330,9330,9330,0
20230613,114400,439653820,9330,9330,9330,9330,0
20230613,114300,439653820,9330,9320,9330,9320,200
20230613,114200,437789400,9330,9330,9330,9330,10
20230613,114100,437696100,9330,9290,9330,9290,101
20230613,114000,436757770,9290,9290,9290,9290,0
20230613,113900,436757770,9290,9290,9290,9290,0
20230613,113800,436757770,9290,9290,9290,9290,0
20230613,113700,436757770,9290,9290,9290,9290,0
20230613,113600,436757770,9290,9290,9290,9290,0
20230613,113500,436757770,9290,9290,9290,9290,15
20230613,113400,436618420,9320,9320,9320,9320,22
20230613,113300,436413380,9340,9290,9340,9290,178
20230613,113200,434758960,9300,9300,9300,9300,13
20230613,113100,434638060,9300,9290,9300,9290,59
20230613,113000,434089650,9290,9290,9290,9290,0
20230613,112900,434089650,9290,9290,9290,9290,2
20230613,112800,434071070,9270,9280,9280,9270,920
20230613,112700,425537640,9280,9280,9280,9280,0
20230613,112600,425537640,9280,9280,9280,9280,100
20230613,112500,424609640,9310,9310,9310,9310,1
20230613,112400,424600330,9280,9280,9280,9270,709
20230613,112300,418023810,9280,9280,9280,9280,535
20230613,112200,413059010,9280,9310,9310,9280,1056
20230613,112100,403236520,9320,9320,9320,9320,0
20230613,112000,403236520,9320,9320,9320,9320,0
20230613,111900,403236520,9320,9320,9320,9320,0
20230613,111800,403236520,9320,9310,9320,9310,26
20230613,111700,402994350,9310,9310,9310,9310,0
20230613,111600,402994350,9310,9310,9310,9310,1
20230613,111500,402985040,9310,9310,9310,9310,0
20230613,111400,402985040,9310,9310,9310,9310,0
20230613,111300,402985040,9310,9320,9320,9310,177
20230613,111200,401336430,9320,9320,9320,9320,9
20230613,111100,401252550,9320,9330,9330,9320,252
20230613,111000,398903700,9320,9320,9320,9320,0
20230613,110900,398903700,9320,9320,9320,9320,1
20230613,110800,398894380,9350,9350,9350,9350,5
20230613,110700,398847630,9340,9340,9340,9340,0
20230613,110600,398847630,9340,9340,9340,9340,5
20230613,110500,398800930,9340,9340,9340,9340,3
20230613,110400,398772910,9310,9300,9310,9300,472
20230613,110300,394383230,9270,9280,9300,9270,5177
20230613,110200,346292120,9280,9270,9280,9270,34
20230613,110100,345976840,9270,9270,9270,9270,260
20230613,110000,343566640,9280,9260,9280,9260,3
20230613,105900,343538820,9280,9280,9280,9280,100
20230613,105800,342610820,9280,9280,9280,9280,2
20230613,105700,342592260,9260,9260,9260,9260,0
20230613,105600,342592260,9260,9260,9260,9260,0
20230613,105500,342592260,9260,9260,9260,9260,0
20230613,105400,342592260,9260,9270,9270,9260,111
20230613,105300,341563550,9260,9260,9260,9260,0
20230613,105200,341563550,9260,9260,9260,9260,0
20230613,105100,341563550,9260,9260,9260,9260,0
20230613,105000,341563550,9260,9260,9260,9260,500
20230613,104900,336933550,9260,9270,9270,9260,193
20230613,104800,335145230,9270,9270,9270,9270,575
20230613,104700,329814980,9270,9270,9270,9270,30
20230613,104600,329536880,9260,9260,9260,9260,1
20230613,104500,329527620,9270,9270,9270,9270,408
20230613,104400,325745460,9270,9270,9270,9270,200
20230613,104300,323891460,9270,9270,9270,9270,0
20230613,104200,323891460,9270,9270,9270,9270,100
20230613,104100,322964460,9270,9270,9270,9270,0
20230613,104000,322964460,9270,9270,9270,9270,143
20230613,103900,321638850,9260,9260,9260,9260,0
20230613,103800,321638850,9260,9270,9270,9260,643
20230613,103700,315681520,9280,9280,9280,9280,352
20230613,103600,312414960,9290,9260,9290,9260,317
20230613,103500,309479360,9290,9260,9290,9260,408
20230613,103400,305701250,9260,9260,9260,9260,293
20230613,103300,302988070,9260,9270,9270,9260,196
20230613,103200,301172540,9270,9270,9270,9270,0
20230613,103100,301172540,9270,9270,9270,9270,20
20230613,103000,300987140,9270,9270,9270,9270,8
20230613,102900,300912980,9290,9290,9290,9290,128
20230613,102800,299723860,9290,9290,9290,9290,0
20230613,102700,299723860,9290,9290,9290,9290,0
20230613,102600,299723860,9290,9290,9290,9290,40
20230613,102500,299352260,9290,9290,9290,9290,10
20230613,102400,299259360,9260,9260,9260,9260,0
20230613,102300,299259360,9260,9260,9260,9260,300
20230613,102200,296481360,9260,9260,9260,9260,50
20230613,102100,296018360,9290,9290,9290,9290,1
20230613,102000,296009070,9290,9290,9290,9290,54
20230613,101900,295507410,9260,9270,9270,9260,94
20230613,101800,294636950,9260,9260,9260,9260,0
20230613,101700,294636950,9260,9260,9260,9260,411
20230613,101600,290831090,9270,9290,9290,9270,2464
20230613,101500,267980470,9300,9300,9300,9300,0
20230613,101400,267980470,9300,9300,9300,9300,0
20230613,101300,267980470,9300,9300,9300,9300,37
20230613,101200,267636370,9290,9290,9290,9290,38
20230613,101100,267283350,9280,9280,9280,9280,0
20230613,101000,267283350,9280,9280,9280,9280,0
20230613,100900,267283350,9280,9280,9280,9280,0
20230613,100800,267283350,9280,9280,9280,9280,50
20230613,100700,266819350,9280,9280,9280,9280,88
20230613,100600,266002710,9280,9280,9280,9280,24
20230613,100500,265779990,9280,9300,9300,9280,6
20230613,100400,265724210,9300,9300,9300,9300,160
20230613,100300,264236210,9300,9300,9300,9300,37
20230613,100200,263892110,9270,9270,9270,9270,0
20230613,100100,263892110,9270,9270,9270,9270,0
20230613,100000,263892110,9270,9270,9270,9270,1
20230613,095900,263882840,9270,9280,9280,9270,1371
20230613,095800,251171890,9280,9280,9280,9280,531
20230613,095700,246244210,9300,9300,9300,9300,50
20230613,095600,245779210,9280,9280,9280,9280,22
20230613,095500,245575050,9280,9290,9290,9280,190
20230613,095400,243811150,9300,9310,9310,9300,174
20230613,095300,242191300,9310,9290,9310,9290,102
20230613,095200,241243680,9280,9280,9280,9280,0
20230613,095100,241243680,9280,9290,9290,9280,606
20230613,095000,235619470,9310,9340,9340,9310,1289
20230613,094900,223607300,9340,9340,9340,9340,102
20230613,094800,222654620,9340,9350,9350,9340,44
20230613,094700,222243450,9350,9350,9350,9350,9
20230613,094600,222159300,9340,9340,9340,9340,0
20230613,094500,222159300,9340,9350,9350,9340,333
20230613,094400,219048260,9350,9350,9350,9350,30
20230613,094300,218767760,9350,9360,9360,9350,1211
20230613,094200,207444390,9360,9360,9370,9360,76
20230613,094100,206732830,9350,9350,9350,9350,1
20230613,094000,206723480,9370,9370,9370,9370,0
20230613,093900,206723480,9370,9370,9370,9370,0
20230613,093800,206723480,9370,9370,9370,9370,127
20230613,093700,205533490,9380,9380,9380,9380,3
20230613,093600,205505350,9350,9370,9370,9350,201
20230613,093500,203622000,9340,9350,9350,9340,750
20230613,093400,196613630,9350,9350,9350,9350,108
20230613,093300,195603830,9340,9340,9340,9340,160
20230613,093200,194109430,9340,9350,9350,9340,207
20230613,093100,192174000,9380,9340,9380,9340,866
20230613,093000,184077900,9320,9320,9320,9320,13
20230613,092900,183956740,9350,9320,9350,9320,239
20230613,092800,181725470,9330,9320,9330,9310,125
20230613,092700,180560220,9320,9270,9320,9270,53
20230613,092600,180066310,9270,9260,9270,9260,1067
20230613,092500,170175330,9270,9290,9290,9270,1411
20230613,092400,157084520,9280,9270,9280,9270,355
20230613,092300,153793120,9270,9280,9280,9270,193
20230613,092200,152002380,9290,9290,9290,9290,542
20230613,092100,146967200,9290,9300,9300,9290,3938
20230613,092000,110374710,9300,9300,9300,9300,189
20230613,091900,108617010,9300,9300,9300,9300,2
20230613,091800,108598410,9340,9310,9340,9310,801
20230613,091700,101141070,9320,9370,9370,9310,1680
20230613,091600,85445450,9350,9370,9370,9350,822
20230613,091500,77756550,9370,9370,9370,9370,0
20230613,091400,77756550,9370,9380,9380,9370,74
20230613,091300,77062890,9390,9390,9390,9390,5
20230613,091200,77015940,9390,9390,9390,9390,0
20230613,091100,77015940,9390,9360,9390,9350,1240
20230613,091000,65389400,9320,9330,9330,9320,347
20230613,090900,62155340,9320,9290,9320,9290,389
20230613,090800,58541030,9290,9290,9290,9290,95
20230613,090700,57658480,9290,9290,9290,9290,336
20230613,090600,54537040,9290,9290,9290,9290,117
20230613,090500,53450110,9290,9340,9340,9290,417
20230613,090400,49561420,9330,9350,9350,9300,1280
20230613,090300,37621100,9350,9340,9350,9330,582
20230613,090200,32183210,9340,9350,9350,9340,1256
20230613,090100,20444750,9370,9350,9370,9260,1425
20230613,090000,7152870,9360,9350,9360,9350,765