KissMeData/011300/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,200300,2231246140,2200,2200,2200,2200,15891
20230613,200200,2231246140,2200,2200,2200,2200,0
20230613,200100,2231246140,2200,2200,2200,2200,0
20230613,200000,2231246140,2200,2200,2200,2200,0
20230613,195900,2231246140,2200,2200,2200,2200,0
20230613,195800,2231246140,2200,2200,2200,2200,0
20230613,195700,2231246140,2200,2200,2200,2200,0
20230613,195600,2231246140,2200,2200,2200,2200,0
20230613,195500,2231246140,2200,2200,2200,2200,0
20230613,195400,2231246140,2200,2200,2200,2200,0
20230613,195300,2231246140,2200,2200,2200,2200,0
20230613,195200,2231246140,2200,2200,2200,2200,0
20230613,195100,2231246140,2200,2200,2200,2200,0
20230613,195000,2231246140,2200,2200,2200,2200,0
20230613,194900,2231246140,2200,2200,2200,2200,0
20230613,194800,2231246140,2200,2200,2200,2200,0
20230613,194700,2231246140,2200,2200,2200,2200,0
20230613,194600,2231246140,2200,2200,2200,2200,0
20230613,194500,2231246140,2200,2200,2200,2200,0
20230613,194400,2231246140,2200,2200,2200,2200,0
20230613,194300,2231246140,2200,2200,2200,2200,0
20230613,194200,2231246140,2200,2200,2200,2200,0
20230613,194100,2231246140,2200,2200,2200,2200,0
20230613,194000,2231246140,2200,2200,2200,2200,0
20230613,193900,2231246140,2200,2200,2200,2200,0
20230613,193800,2231246140,2200,2200,2200,2200,0
20230613,193700,2231246140,2200,2200,2200,2200,0
20230613,193600,2231246140,2200,2200,2200,2200,0
20230613,193500,2231246140,2200,2200,2200,2200,0
20230613,193400,2231246140,2200,2200,2200,2200,0
20230613,193300,2231246140,2200,2200,2200,2200,15891
20230613,193200,2231246140,2200,2200,2200,2200,0
20230613,193100,2231246140,2200,2200,2200,2200,0
20230613,193000,2231246140,2200,2200,2200,2200,0
20230613,192900,2231246140,2200,2200,2200,2200,0
20230613,192800,2231246140,2200,2200,2200,2200,0
20230613,192700,2231246140,2200,2200,2200,2200,0
20230613,192600,2231246140,2200,2200,2200,2200,0
20230613,192500,2231246140,2200,2200,2200,2200,0
20230613,192400,2231246140,2200,2200,2200,2200,0
20230613,192300,2231246140,2200,2200,2200,2200,0
20230613,192200,2231246140,2200,2200,2200,2200,0
20230613,192100,2231246140,2200,2200,2200,2200,0
20230613,192000,2231246140,2200,2200,2200,2200,0
20230613,191900,2231246140,2200,2200,2200,2200,0
20230613,191800,2231246140,2200,2200,2200,2200,0
20230613,191700,2231246140,2200,2200,2200,2200,0
20230613,191600,2231246140,2200,2200,2200,2200,0
20230613,191500,2231246140,2200,2200,2200,2200,0
20230613,191400,2231246140,2200,2200,2200,2200,0
20230613,191300,2231246140,2200,2200,2200,2200,0
20230613,191200,2231246140,2200,2200,2200,2200,0
20230613,191100,2231246140,2200,2200,2200,2200,0
20230613,191000,2231246140,2200,2200,2200,2200,0
20230613,190900,2231246140,2200,2200,2200,2200,0
20230613,190800,2231246140,2200,2200,2200,2200,0
20230613,190700,2231246140,2200,2200,2200,2200,0
20230613,190600,2231246140,2200,2200,2200,2200,0
20230613,190500,2231246140,2200,2200,2200,2200,0
20230613,190400,2231246140,2200,2200,2200,2200,0
20230613,190300,2231246140,2200,2200,2200,2200,15891
20230613,190200,2231246140,2200,2200,2200,2200,0
20230613,190100,2231246140,2200,2200,2200,2200,0
20230613,190000,2231246140,2200,2200,2200,2200,0
20230613,185900,2231246140,2200,2200,2200,2200,0
20230613,185800,2231246140,2200,2200,2200,2200,0
20230613,185700,2231246140,2200,2200,2200,2200,0
20230613,185600,2231246140,2200,2200,2200,2200,0
20230613,185500,2231246140,2200,2200,2200,2200,0
20230613,185400,2231246140,2200,2200,2200,2200,0
20230613,185300,2231246140,2200,2200,2200,2200,0
20230613,185200,2231246140,2200,2200,2200,2200,0
20230613,185100,2231246140,2200,2200,2200,2200,0
20230613,185000,2231246140,2200,2200,2200,2200,0
20230613,184900,2231246140,2200,2200,2200,2200,0
20230613,184800,2231246140,2200,2200,2200,2200,0
20230613,184700,2231246140,2200,2200,2200,2200,0
20230613,184600,2231246140,2200,2200,2200,2200,0
20230613,184500,2231246140,2200,2200,2200,2200,0
20230613,184400,2231246140,2200,2200,2200,2200,0
20230613,184300,2231246140,2200,2200,2200,2200,0
20230613,184200,2231246140,2200,2200,2200,2200,0
20230613,184100,2231246140,2200,2200,2200,2200,0
20230613,184000,2231246140,2200,2200,2200,2200,0
20230613,183900,2231246140,2200,2200,2200,2200,0
20230613,183800,2231246140,2200,2200,2200,2200,0
20230613,183700,2231246140,2200,2200,2200,2200,0
20230613,183600,2231246140,2200,2200,2200,2200,0
20230613,183500,2231246140,2200,2200,2200,2200,0
20230613,183400,2231246140,2200,2200,2200,2200,0
20230613,183300,2231246140,2200,2200,2200,2200,15891
20230613,183200,2231246140,2200,2200,2200,2200,0
20230613,183100,2231246140,2200,2200,2200,2200,0
20230613,183000,2231246140,2200,2200,2200,2200,0
20230613,182900,2231246140,2200,2200,2200,2200,0
20230613,182800,2231246140,2200,2200,2200,2200,0
20230613,182700,2231246140,2200,2200,2200,2200,0
20230613,182600,2231246140,2200,2200,2200,2200,0
20230613,182500,2231246140,2200,2200,2200,2200,0
20230613,182400,2231246140,2200,2200,2200,2200,0
20230613,182300,2231246140,2200,2200,2200,2200,0
20230613,182200,2231246140,2200,2200,2200,2200,0
20230613,182100,2231246140,2200,2200,2200,2200,0
20230613,182000,2231246140,2200,2200,2200,2200,0
20230613,181900,2231246140,2200,2200,2200,2200,0
20230613,181800,2231246140,2200,2200,2200,2200,0
20230613,181700,2231246140,2200,2200,2200,2200,0
20230613,181600,2231246140,2200,2200,2200,2200,0
20230613,181500,2231246140,2200,2200,2200,2200,0
20230613,181400,2231246140,2200,2200,2200,2200,0
20230613,181300,2231246140,2200,2200,2200,2200,0
20230613,181200,2231246140,2200,2200,2200,2200,0
20230613,181100,2231246140,2200,2200,2200,2200,0
20230613,181000,2231246140,2200,2200,2200,2200,0
20230613,180900,2231246140,2200,2200,2200,2200,0
20230613,180800,2231246140,2200,2200,2200,2200,0
20230613,180700,2231246140,2200,2200,2200,2200,0
20230613,180600,2231246140,2200,2200,2200,2200,0
20230613,180500,2231246140,2200,2200,2200,2200,0
20230613,180400,2231246140,2200,2200,2200,2200,0
20230613,180300,2231246140,2200,2200,2200,2200,15891
20230613,180200,2231246140,2200,2200,2200,2200,0
20230613,180100,2231246140,2200,2200,2200,2200,0
20230613,180000,2231246140,2200,2200,2200,2200,0
20230613,175900,2231246140,2200,2200,2200,2200,0
20230613,175800,2231246140,2200,2200,2200,2200,0
20230613,175700,2231246140,2200,2200,2200,2200,0
20230613,175600,2231246140,2200,2200,2200,2200,0
20230613,175500,2231246140,2200,2200,2200,2200,0
20230613,175400,2231246140,2200,2200,2200,2200,0
20230613,175300,2231246140,2200,2200,2200,2200,0
20230613,175200,2231246140,2200,2200,2200,2200,0
20230613,175100,2231246140,2200,2200,2200,2200,0
20230613,175000,2231246140,2200,2200,2200,2200,0
20230613,174900,2231246140,2200,2200,2200,2200,0
20230613,174800,2231246140,2200,2200,2200,2200,0
20230613,174700,2231246140,2200,2200,2200,2200,0
20230613,174600,2231246140,2200,2200,2200,2200,0
20230613,174500,2231246140,2200,2200,2200,2200,0
20230613,174400,2231246140,2200,2200,2200,2200,0
20230613,174300,2231246140,2200,2200,2200,2200,0
20230613,174200,2231246140,2200,2200,2200,2200,0
20230613,174100,2231246140,2200,2200,2200,2200,0
20230613,174000,2231246140,2200,2200,2200,2200,0
20230613,173900,2231246140,2200,2200,2200,2200,0
20230613,173800,2231246140,2200,2200,2200,2200,0
20230613,173700,2231246140,2200,2200,2200,2200,0
20230613,173600,2231246140,2200,2200,2200,2200,0
20230613,173500,2231246140,2200,2200,2200,2200,0
20230613,173400,2231246140,2200,2200,2200,2200,0
20230613,173300,2231246140,2200,2200,2200,2200,15891
20230613,173200,2231246140,2200,2200,2200,2200,0
20230613,173100,2231246140,2200,2200,2200,2200,0
20230613,173000,2231246140,2200,2200,2200,2200,0
20230613,172900,2231246140,2200,2200,2200,2200,0
20230613,172800,2231246140,2200,2200,2200,2200,0
20230613,172700,2231246140,2200,2200,2200,2200,0
20230613,172600,2231246140,2200,2200,2200,2200,0
20230613,172500,2231246140,2200,2200,2200,2200,0
20230613,172400,2231246140,2200,2200,2200,2200,0
20230613,172300,2231246140,2200,2200,2200,2200,0
20230613,172200,2231246140,2200,2200,2200,2200,0
20230613,172100,2231246140,2200,2200,2200,2200,0
20230613,172000,2231246140,2200,2200,2200,2200,0
20230613,171900,2231246140,2200,2200,2200,2200,0
20230613,171800,2231246140,2200,2200,2200,2200,0
20230613,171700,2231246140,2200,2200,2200,2200,0
20230613,171600,2231246140,2200,2200,2200,2200,0
20230613,171500,2231246140,2200,2200,2200,2200,0
20230613,171400,2231246140,2200,2200,2200,2200,0
20230613,171300,2231246140,2200,2200,2200,2200,0
20230613,171200,2231246140,2200,2200,2200,2200,0
20230613,171100,2231246140,2200,2200,2200,2200,0
20230613,171000,2231246140,2200,2200,2200,2200,0
20230613,170900,2231246140,2200,2200,2200,2200,0
20230613,170800,2231246140,2200,2200,2200,2200,0
20230613,170700,2231246140,2200,2200,2200,2200,0
20230613,170600,2231246140,2200,2200,2200,2200,0
20230613,170500,2231246140,2200,2200,2200,2200,0
20230613,170400,2231246140,2200,2200,2200,2200,0
20230613,170300,2231246140,2200,2200,2200,2200,15891
20230613,170200,2231246140,2200,2200,2200,2200,0
20230613,170100,2231246140,2200,2200,2200,2200,0
20230613,170000,2231246140,2200,2200,2200,2200,0
20230613,165900,2231246140,2200,2200,2200,2200,0
20230613,165800,2231246140,2200,2200,2200,2200,0
20230613,165700,2231246140,2200,2200,2200,2200,0
20230613,165600,2231246140,2200,2200,2200,2200,0
20230613,165500,2231246140,2200,2200,2200,2200,0
20230613,165400,2231246140,2200,2200,2200,2200,0
20230613,165300,2231246140,2200,2200,2200,2200,0
20230613,165200,2231246140,2200,2200,2200,2200,0
20230613,165100,2231246140,2200,2200,2200,2200,0
20230613,165000,2231246140,2200,2200,2200,2200,0
20230613,164900,2231246140,2200,2200,2200,2200,0
20230613,164800,2231246140,2200,2200,2200,2200,0
20230613,164700,2231246140,2200,2200,2200,2200,0
20230613,164600,2231246140,2200,2200,2200,2200,0
20230613,164500,2231246140,2200,2200,2200,2200,0
20230613,164400,2231246140,2200,2200,2200,2200,0
20230613,164300,2231246140,2200,2200,2200,2200,0
20230613,164200,2231246140,2200,2200,2200,2200,0
20230613,164100,2231246140,2200,2200,2200,2200,0
20230613,164000,2231246140,2200,2200,2200,2200,0
20230613,163900,2231246140,2200,2200,2200,2200,0
20230613,163800,2231246140,2200,2200,2200,2200,0
20230613,163700,2231246140,2200,2200,2200,2200,0
20230613,163600,2231246140,2200,2200,2200,2200,0
20230613,163500,2231246140,2200,2200,2200,2200,0
20230613,163400,2231246140,2200,2200,2200,2200,0
20230613,163300,2231246140,2200,2200,2200,2200,15891
20230613,163200,2231246140,2200,2200,2200,2200,0
20230613,163100,2231246140,2200,2200,2200,2200,0
20230613,163000,2231246140,2200,2200,2200,2200,0
20230613,162900,2231246140,2200,2200,2200,2200,0
20230613,162800,2231246140,2200,2200,2200,2200,0
20230613,162700,2231246140,2200,2200,2200,2200,0
20230613,162600,2231246140,2200,2200,2200,2200,0
20230613,162500,2231246140,2200,2200,2200,2200,0
20230613,162400,2231246140,2200,2200,2200,2200,0
20230613,162300,2231246140,2200,2200,2200,2200,0
20230613,162200,2231246140,2200,2200,2200,2200,0
20230613,162100,2231246140,2200,2200,2200,2200,0
20230613,162000,2231246140,2200,2200,2200,2200,0
20230613,161900,2231246140,2200,2200,2200,2200,0
20230613,161800,2231246140,2200,2200,2200,2200,0
20230613,161700,2231246140,2200,2200,2200,2200,0
20230613,161600,2231246140,2200,2200,2200,2200,0
20230613,161500,2231246140,2200,2200,2200,2200,0
20230613,161400,2231246140,2200,2200,2200,2200,0
20230613,161300,2231246140,2200,2200,2200,2200,0
20230613,161200,2231246140,2200,2200,2200,2200,0
20230613,161100,2231246140,2200,2200,2200,2200,0
20230613,161000,2231246140,2200,2200,2200,2200,0
20230613,160900,2231246140,2200,2200,2200,2200,0
20230613,160800,2231246140,2200,2200,2200,2200,0
20230613,160700,2231246140,2200,2200,2200,2200,0
20230613,160600,2231246140,2200,2200,2200,2200,0
20230613,160500,2231246140,2200,2200,2200,2200,0
20230613,160400,2231246140,2200,2200,2200,2200,0
20230613,160300,2231246140,2200,2200,2200,2200,15891
20230613,160200,2231246140,2200,2200,2200,2200,0
20230613,160100,2231246140,2200,2200,2200,2200,0
20230613,160000,2231246140,2200,2200,2200,2200,0
20230613,155900,2231246140,2200,2200,2200,2200,0
20230613,155800,2231246140,2200,2200,2200,2200,0
20230613,155700,2231246140,2200,2200,2200,2200,0
20230613,155600,2231246140,2200,2200,2200,2200,0
20230613,155500,2231246140,2200,2200,2200,2200,0
20230613,155400,2231246140,2200,2200,2200,2200,0
20230613,155300,2231246140,2200,2200,2200,2200,0
20230613,155200,2231246140,2200,2200,2200,2200,0
20230613,155100,2231246140,2200,2200,2200,2200,0
20230613,155000,2231246140,2200,2200,2200,2200,0
20230613,154900,2231246140,2200,2200,2200,2200,0
20230613,154800,2231246140,2200,2200,2200,2200,0
20230613,154700,2231246140,2200,2200,2200,2200,0
20230613,154600,2231246140,2200,2200,2200,2200,0
20230613,154500,2231246140,2200,2200,2200,2200,0
20230613,154400,2231246140,2200,2200,2200,2200,0
20230613,154300,2231246140,2200,2200,2200,2200,0
20230613,154200,2231246140,2200,2200,2200,2200,0
20230613,154100,2231246140,2200,2200,2200,2200,0
20230613,154000,2231246140,2200,2200,2200,2200,0
20230613,153900,2231246140,2200,2200,2200,2200,0
20230613,153800,2231246140,2200,2200,2200,2200,0
20230613,153700,2231246140,2200,2200,2200,2200,0
20230613,153600,2231246140,2200,2200,2200,2200,0
20230613,153500,2231246140,2200,2200,2200,2200,0
20230613,153400,2231246140,2200,2200,2200,2200,0
20230613,153300,2231246140,2200,2200,2200,2200,15891
20230613,153200,2231246140,2200,2200,2200,2200,0
20230613,153100,2231246140,2200,2200,2200,2200,0
20230613,153000,2231246140,2200,2200,2200,2200,15891
20230613,152900,2196285940,2210,2210,2210,2210,0
20230613,152800,2196285940,2210,2210,2210,2210,0
20230613,152700,2196285940,2210,2210,2210,2210,0
20230613,152600,2196285940,2210,2210,2210,2210,0
20230613,152500,2196285940,2210,2210,2210,2210,0
20230613,152400,2196285940,2210,2210,2210,2210,0
20230613,152300,2196285940,2210,2210,2210,2210,0
20230613,152200,2196285940,2210,2210,2210,2210,0
20230613,152100,2196285940,2210,2210,2210,2210,0
20230613,152000,2196285940,2210,2210,2210,2210,0
20230613,151900,2196285940,2210,2205,2210,2200,11127
20230613,151800,2171797320,2200,2205,2205,2200,1489
20230613,151700,2168514175,2205,2200,2205,2200,183
20230613,151600,2168111430,2200,2200,2205,2200,3179
20230613,151500,2161116465,2200,2200,2200,2200,790
20230613,151400,2159378465,2205,2205,2205,2205,286
20230613,151300,2158747835,2205,2205,2205,2205,804
20230613,151200,2156975015,2205,2200,2205,2200,4101
20230613,151100,2147937315,2200,2205,2205,2200,4115
20230613,151000,2138879415,2210,2205,2210,2205,201
20230613,150900,2138435210,2205,2200,2210,2200,1081
20230613,150800,2136052665,2205,2205,2205,2205,5957
20230613,150700,2122917480,2205,2200,2205,2200,8273
20230613,150600,2104676885,2200,2205,2205,2200,3286
20230613,150500,2097437310,2200,2200,2205,2200,3677
20230613,150400,2089331955,2200,2205,2210,2200,1904
20230613,150300,2085133490,2205,2205,2205,2200,6326
20230613,150200,2071185425,2205,2215,2215,2205,7555
20230613,150100,2054506990,2210,2215,2215,2205,10987
20230613,150000,2030225675,2210,2210,2215,2205,18847
20230613,145900,1988632105,2210,2215,2220,2205,2983
20230613,145800,1982032250,2215,2210,2215,2205,5973
20230613,145700,1968851795,2215,2225,2225,2205,14586
20230613,145600,1936524235,2225,2235,2245,2220,14599
20230613,145500,1903975220,2240,2235,2245,2230,3536
20230613,145400,1896052325,2240,2235,2245,2235,8144
20230613,145300,1877832875,2245,2250,2250,2240,11915
20230613,145200,1851099545,2250,2240,2250,2240,5964
20230613,145100,1837693980,2245,2230,2250,2230,5235
20230613,145000,1825992030,2230,2245,2245,2220,31455
20230613,144900,1755745685,2250,2240,2255,2230,25571
20230613,144800,1698377570,2250,2290,2290,2220,100487
20230613,144700,1471917015,2290,2255,2300,2240,90227
20230613,144600,1266681565,2265,2195,2300,2195,189654
20230613,144500,839927295,2190,2190,2190,2190,685
20230613,144400,838427145,2190,2190,2190,2190,112
20230613,144300,838181865,2195,2195,2195,2195,1
20230613,144200,838179670,2190,2190,2190,2190,100
20230613,144100,837960670,2195,2185,2195,2180,3154
20230613,144000,831067805,2190,2190,2190,2190,685
20230613,143900,829567655,2185,2185,2185,2185,137
20230613,143800,829268310,2185,2185,2185,2185,153
20230613,143700,828934005,2185,2185,2185,2185,678
20230613,143600,827452575,2185,2185,2185,2185,1000
20230613,143500,825267575,2190,2190,2190,2185,23
20230613,143400,825217255,2190,2190,2190,2190,37
20230613,143300,825136225,2190,2190,2190,2190,479
20230613,143200,824087215,2190,2190,2190,2190,0
20230613,143100,824087215,2190,2195,2195,2190,1959
20230613,143000,819793615,2195,2195,2195,2195,30
20230613,142900,819727765,2195,2195,2195,2195,140
20230613,142800,819420465,2195,2195,2195,2195,20
20230613,142700,819376565,2195,2195,2195,2195,0
20230613,142600,819376565,2195,2190,2195,2190,1359
20230613,142500,816394960,2190,2190,2190,2190,2382
20230613,142400,811178380,2190,2185,2190,2185,1141
20230613,142300,808679815,2185,2190,2190,2185,921
20230613,142200,806662975,2195,2195,2195,2195,1
20230613,142100,806660780,2190,2190,2190,2190,1389
20230613,142000,803618870,2195,2195,2195,2195,1
20230613,141900,803616675,2190,2190,2190,2190,1722
20230613,141800,799845495,2185,2185,2185,2185,10
20230613,141700,799823645,2185,2190,2190,2185,41
20230613,141600,799733960,2190,2190,2190,2185,551
20230613,141500,798529525,2190,2190,2190,2190,30
20230613,141400,798463825,2190,2190,2190,2190,16
20230613,141300,798428785,2190,2190,2190,2190,15
20230613,141200,798395935,2185,2185,2185,2185,100
20230613,141100,798177435,2190,2190,2190,2190,0
20230613,141000,798177435,2190,2190,2190,2190,50
20230613,140900,798067935,2190,2190,2190,2190,481
20230613,140800,797014545,2190,2190,2190,2190,2
20230613,140700,797010165,2190,2180,2190,2180,2
20230613,140600,797005795,2190,2190,2190,2190,810
20230613,140500,795231895,2190,2190,2190,2190,2
20230613,140400,795227515,2185,2185,2185,2185,5019
20230613,140300,784261000,2180,2180,2185,2180,1512
20230613,140200,780963340,2180,2180,2180,2180,100
20230613,140100,780745340,2180,2180,2180,2180,902
20230613,140000,778778980,2180,2180,2180,2180,178
20230613,135900,778390940,2180,2180,2180,2180,74
20230613,135800,778229620,2180,2180,2180,2180,500
20230613,135700,777139620,2180,2180,2180,2180,0
20230613,135600,777139620,2180,2180,2180,2180,0
20230613,135500,777139620,2180,2180,2180,2180,3074
20230613,135400,770438300,2180,2180,2180,2180,0
20230613,135300,770438300,2180,2180,2180,2180,0
20230613,135200,770438300,2180,2180,2180,2180,100
20230613,135100,770220300,2180,2180,2180,2180,1
20230613,135000,770218120,2170,2180,2180,2170,279
20230613,134900,769612040,2180,2175,2180,2175,6
20230613,134800,769598985,2180,2170,2180,2170,177
20230613,134700,769213135,2180,2180,2180,2180,0
20230613,134600,769213135,2180,2180,2180,2180,100
20230613,134500,768995135,2180,2180,2180,2180,87
20230613,134400,768805475,2180,2180,2180,2180,80
20230613,134300,768631075,2180,2180,2180,2180,10
20230613,134200,768609275,2180,2180,2185,2180,107
20230613,134100,768376005,2180,2180,2180,2180,1
20230613,134000,768373825,2180,2180,2180,2180,3
20230613,133900,768367285,2180,2180,2180,2180,485
20230613,133800,767309985,2185,2175,2185,2165,20017
20230613,133700,723861605,2175,2175,2175,2175,0
20230613,133600,723861605,2175,2180,2180,2175,10030
20230613,133500,702043065,2185,2185,2185,2185,501
20230613,133400,700948380,2180,2180,2180,2180,1000
20230613,133300,698768380,2185,2185,2185,2185,0
20230613,133200,698768380,2185,2185,2185,2185,6
20230613,133100,698755270,2175,2175,2175,2175,0
20230613,133000,698755270,2175,2180,2180,2175,2030
20230613,132900,694335545,2185,2185,2185,2185,2
20230613,132800,694331175,2185,2185,2185,2185,0
20230613,132700,694331175,2185,2185,2185,2185,0
20230613,132600,694331175,2185,2185,2185,2185,1
20230613,132500,694328990,2185,2180,2185,2175,401
20230613,132400,693456495,2180,2180,2180,2180,60
20230613,132300,693325695,2180,2185,2185,2180,2072
20230613,132200,688808375,2180,2185,2185,2180,600
20230613,132100,687497875,2185,2180,2185,2175,5800
20230613,132000,674858625,2190,2180,2190,2180,592
20230613,131900,673562155,2180,2180,2180,2180,1000
20230613,131800,671382155,2180,2175,2180,2170,13000
20230613,131700,643152155,2190,2190,2190,2190,0
20230613,131600,643152155,2190,2175,2190,2175,3002
20230613,131500,636622775,2175,2180,2180,2175,5562
20230613,131400,624525290,2180,2180,2180,2180,5001
20230613,131300,613623110,2180,2180,2180,2180,1000
20230613,131200,611443110,2180,2180,2180,2180,0
20230613,131100,611443110,2180,2180,2180,2180,100
20230613,131000,611225110,2180,2180,2180,2180,15
20230613,130900,611192410,2180,2185,2185,2180,6000
20230613,130800,598112235,2185,2195,2195,2185,2747
20230613,130700,592106720,2195,2195,2195,2195,0
20230613,130600,592106720,2195,2190,2195,2190,16
20230613,130500,592071675,2185,2185,2185,2185,1383
20230613,130400,589049820,2190,2190,2190,2190,667
20230613,130300,587589090,2195,2195,2195,2195,0
20230613,130200,587589090,2195,2195,2195,2195,0
20230613,130100,587589090,2195,2195,2195,2195,0
20230613,130000,587589090,2195,2195,2195,2195,5
20230613,125900,587578115,2190,2190,2190,2190,13
20230613,125800,587549645,2190,2190,2190,2190,0
20230613,125700,587549645,2190,2190,2190,2190,670
20230613,125600,586082345,2190,2190,2190,2190,30
20230613,125500,586016645,2190,2190,2190,2190,75
20230613,125400,585852395,2190,2190,2190,2190,100
20230613,125300,585633395,2190,2185,2190,2185,73
20230613,125200,585473530,2190,2195,2195,2190,8508
20230613,125100,566840965,2190,2190,2195,2190,11712
20230613,125000,541184445,2195,2195,2195,2195,100
20230613,124900,540964945,2195,2195,2195,2195,1
20230613,124800,540962750,2195,2195,2195,2195,0
20230613,124700,540962750,2195,2195,2195,2195,1
20230613,124600,540960555,2195,2195,2195,2195,1536
20230613,124500,537589035,2195,2195,2195,2195,0
20230613,124400,537589035,2195,2195,2195,2195,1437
20230613,124300,534434820,2195,2195,2195,2195,0
20230613,124200,534434820,2195,2195,2195,2195,20
20230613,124100,534390920,2200,2200,2200,2200,0
20230613,124000,534390920,2200,2200,2200,2200,0
20230613,123900,534390920,2200,2200,2200,2200,137
20230613,123800,534089520,2200,2200,2200,2200,1950
20230613,123700,529799520,2200,2200,2200,2200,1000
20230613,123600,527599520,2200,2200,2200,2200,0
20230613,123500,527599520,2200,2200,2200,2200,60
20230613,123400,527467520,2190,2190,2190,2190,0
20230613,123300,527467520,2190,2190,2190,2190,1
20230613,123200,527465330,2200,2200,2200,2200,100
20230613,123100,527245330,2200,2200,2200,2200,3050
20230613,123000,520535330,2195,2195,2195,2195,50
20230613,122900,520425580,2195,2200,2200,2195,4983
20230613,122800,509487395,2200,2200,2200,2200,1400
20230613,122700,506407395,2195,2195,2195,2195,365
20230613,122600,505606220,2195,2195,2195,2195,0
20230613,122500,505606220,2195,2195,2195,2195,472
20230613,122400,504570180,2200,2200,2200,2200,1140
20230613,122300,502062180,2200,2200,2200,2200,1260
20230613,122200,499290180,2200,2205,2205,2200,3099
20230613,122100,492471885,2205,2205,2205,2205,1
20230613,122000,492469680,2205,2205,2205,2205,992
20230613,121900,490282320,2205,2205,2205,2205,53
20230613,121800,490165455,2205,2210,2210,2205,2063
20230613,121700,485616235,2210,2210,2210,2210,1
20230613,121600,485614025,2205,2205,2205,2205,247
20230613,121500,485069390,2200,2200,2200,2200,0
20230613,121400,485069390,2200,2200,2200,2200,3000
20230613,121300,478469390,2205,2205,2205,2205,0
20230613,121200,478469390,2205,2205,2205,2205,53
20230613,121100,478352525,2205,2205,2205,2205,478
20230613,121000,477298535,2205,2205,2205,2205,39
20230613,120900,477212540,2205,2205,2205,2205,0
20230613,120800,477212540,2205,2205,2205,2205,0
20230613,120700,477212540,2205,2205,2205,2205,106
20230613,120600,476978810,2205,2205,2205,2205,501
20230613,120500,475874105,2210,2210,2210,2210,0
20230613,120400,475874105,2210,2210,2210,2210,3
20230613,120300,475867475,2200,2200,2200,2200,1
20230613,120200,475865275,2210,2210,2210,2210,0
20230613,120100,475865275,2210,2210,2210,2210,0
20230613,120000,475865275,2210,2210,2210,2210,0
20230613,115900,475865275,2210,2210,2210,2210,0
20230613,115800,475865275,2210,2210,2210,2210,0
20230613,115700,475865275,2210,2210,2210,2210,0
20230613,115600,475865275,2210,2210,2210,2210,0
20230613,115500,475865275,2210,2200,2210,2200,2001
20230613,115400,471463065,2210,2210,2210,2210,1
20230613,115300,471460855,2200,2210,2210,2200,9
20230613,115200,471441045,2200,2210,2210,2200,1923
20230613,115100,467205435,2205,2205,2205,2205,0
20230613,115000,467205435,2205,2205,2205,2205,0
20230613,114900,467205435,2205,2210,2210,2205,2073
20230613,114800,462633220,2210,2210,2210,2210,0
20230613,114700,462633220,2210,2210,2210,2210,0
20230613,114600,462633220,2210,2210,2210,2210,0
20230613,114500,462633220,2210,2210,2210,2210,500
20230613,114400,461528220,2210,2210,2210,2200,120
20230613,114300,461263040,2210,2200,2210,2200,101
20230613,114200,461040830,2210,2210,2210,2210,0
20230613,114100,461040830,2210,2205,2210,2205,216
20230613,114000,460564045,2210,2210,2210,2210,1
20230613,113900,460561835,2210,2210,2210,2210,0
20230613,113800,460561835,2210,2210,2210,2210,0
20230613,113700,460561835,2210,2200,2210,2195,2701
20230613,113600,454624695,2210,2210,2210,2210,0
20230613,113500,454624695,2210,2210,2210,2210,0
20230613,113400,454624695,2210,2205,2210,2205,111
20230613,113300,454379935,2210,2210,2210,2210,600
20230613,113200,453053935,2215,2215,2215,2215,1017
20230613,113100,450801280,2215,2210,2215,2210,4
20230613,113000,450792435,2215,2215,2215,2215,0
20230613,112900,450792435,2215,2215,2215,2215,0
20230613,112800,450792435,2215,2215,2215,2215,0
20230613,112700,450792435,2215,2215,2215,2215,1
20230613,112600,450790220,2205,2205,2205,2200,213
20230613,112500,450320720,2205,2205,2205,2205,437
20230613,112400,449357135,2205,2210,2210,2205,310
20230613,112300,448673320,2220,2220,2220,2220,0
20230613,112200,448673320,2220,2220,2220,2220,0
20230613,112100,448673320,2220,2220,2220,2220,2
20230613,112000,448668880,2205,2205,2205,2205,1000
20230613,111900,446463880,2220,2220,2220,2220,2
20230613,111800,446459440,2205,2205,2205,2205,5330
20230613,111700,434706790,2220,2210,2220,2210,7514
20230613,111600,418100750,2220,2220,2220,2220,0
20230613,111500,418100750,2220,2220,2220,2210,5901
20230613,111400,405043460,2220,2220,2220,2220,0
20230613,111300,405043460,2220,2220,2220,2220,600
20230613,111200,403711460,2220,2220,2220,2215,215
20230613,111100,403234210,2220,2220,2220,2220,399
20230613,111000,402348430,2220,2220,2220,2220,0
20230613,110900,402348430,2220,2220,2220,2215,4561
20230613,110800,392223060,2210,2210,2210,2210,0
20230613,110700,392223060,2210,2220,2220,2210,3000
20230613,110600,385588060,2220,2220,2220,2220,0
20230613,110500,385588060,2220,2220,2220,2220,0
20230613,110400,385588060,2220,2220,2220,2220,0
20230613,110300,385588060,2220,2220,2220,2220,481
20230613,110200,384520240,2220,2215,2220,2215,14
20230613,110100,384489225,2220,2215,2220,2215,9
20230613,110000,384469285,2215,2215,2220,2215,15
20230613,105900,384436055,2215,2220,2220,2215,5
20230613,105800,384424975,2215,2215,2215,2215,300
20230613,105700,383760475,2215,2215,2215,2215,6
20230613,105600,383747185,2220,2215,2220,2215,3
20230613,105500,383740535,2220,2220,2220,2220,0
20230613,105400,383740535,2220,2220,2220,2220,850
20230613,105300,381853535,2220,2215,2220,2215,4062
20230613,105200,372856195,2220,2215,2220,2215,801
20230613,105100,371081975,2215,2215,2215,2215,6000
20230613,105000,357791975,2215,2215,2215,2215,723
20230613,104900,356190530,2215,2215,2215,2215,15
20230613,104800,356157305,2215,2215,2220,2215,139
20230613,104700,355849415,2220,2215,2220,2210,171
20230613,104600,355470635,2210,2210,2220,2200,14391
20230613,104500,323677810,2200,2205,2210,2200,204
20230613,104400,323228435,2200,2215,2215,2200,30
20230613,104300,323162350,2200,2205,2205,2200,2004
20230613,104200,318751170,2215,2210,2215,2205,4489
20230613,104100,308839985,2210,2210,2210,2210,3
20230613,104000,308833355,2215,2210,2215,2210,101
20230613,103900,308610140,2215,2215,2215,2215,0
20230613,103800,308610140,2215,2215,2215,2215,270
20230613,103700,308012090,2215,2215,2215,2215,1
20230613,103600,308009875,2210,2210,2210,2210,422
20230613,103500,307077255,2215,2215,2215,2210,521
20230613,103400,305923340,2215,2215,2215,2215,358
20230613,103300,305130370,2215,2210,2215,2205,207
20230613,103200,304672355,2210,2205,2215,2205,1947
20230613,103100,300370245,2205,2205,2205,2205,600
20230613,103000,299047245,2200,2200,2200,2200,96
20230613,102900,298836045,2200,2210,2210,2200,652
20230613,102800,297400345,2205,2205,2205,2205,52
20230613,102700,297285685,2205,2200,2205,2200,3575
20230613,102600,289402815,2195,2200,2205,2195,504
20230613,102500,288294525,2200,2200,2200,2200,1281
20230613,102400,285476325,2200,2200,2200,2200,3
20230613,102300,285469725,2200,2200,2200,2200,0
20230613,102200,285469725,2200,2200,2200,2200,8
20230613,102100,285452125,2200,2200,2200,2200,0
20230613,102000,285452125,2200,2195,2200,2195,41
20230613,101900,285362105,2195,2195,2195,2195,0
20230613,101800,285362105,2195,2200,2200,2195,11
20230613,101700,285337910,2195,2200,2200,2195,1814
20230613,101600,281347130,2200,2195,2200,2195,151
20230613,101500,281015535,2190,2195,2195,2190,365
20230613,101400,280214930,2200,2190,2200,2190,904
20230613,101300,278235120,2190,2190,2200,2190,1796
20230613,101200,274301870,2190,2190,2190,2190,867
20230613,101100,272403140,2200,2190,2200,2190,301
20230613,101000,271743940,2190,2190,2200,2190,305
20230613,100900,271075980,2200,2200,2200,2190,22
20230613,100800,271027600,2195,2195,2195,2195,0
20230613,100700,271027600,2195,2195,2195,2195,200
20230613,100600,270588600,2190,2190,2190,2190,0
20230613,100500,270588600,2190,2195,2195,2190,1001
20230613,100400,268396405,2190,2190,2190,2190,100
20230613,100300,268177405,2190,2195,2195,2190,121
20230613,100200,267912365,2195,2195,2195,2195,60
20230613,100100,267780665,2195,2190,2195,2190,318
20230613,100000,267083745,2190,2185,2190,2185,80
20230613,095900,266908795,2190,2185,2190,2185,474
20230613,095800,265873100,2185,2185,2190,2185,66
20230613,095700,265728885,2190,2195,2195,2190,338
20230613,095600,264988490,2195,2195,2195,2195,500
20230613,095500,263890990,2195,2195,2195,2195,430
20230613,095400,262947140,2195,2190,2195,2190,301
20230613,095300,262287945,2190,2190,2195,2190,142
20230613,095200,261976960,2195,2190,2195,2190,561
20230613,095100,260748355,2190,2190,2190,2190,549
20230613,095000,259546045,2195,2195,2195,2195,148
20230613,094900,259221185,2195,2195,2195,2195,20
20230613,094800,259177285,2195,2195,2195,2195,0
20230613,094700,259177285,2195,2195,2195,2195,0
20230613,094600,259177285,2195,2195,2195,2195,150
20230613,094500,258848035,2195,2190,2195,2190,553
20230613,094400,257636960,2190,2190,2190,2185,1017
20230613,094300,255414730,2185,2170,2185,2170,4438
20230613,094200,245749970,2170,2180,2180,2170,539
20230613,094100,244579340,2180,2170,2180,2170,201
20230613,094000,244143160,2180,2165,2180,2165,1964
20230613,093900,239881310,2180,2180,2180,2165,9
20230613,093800,239861750,2165,2170,2170,2165,1446
20230613,093700,236729310,2170,2175,2175,2170,2374
20230613,093600,231575230,2170,2175,2175,2170,3435
20230613,093500,224120730,2175,2170,2175,2170,1128
20230613,093400,221672330,2170,2170,2175,2170,2564
20230613,093300,216108400,2175,2175,2175,2175,148
20230613,093200,215786500,2175,2175,2175,2175,1000
20230613,093100,213611500,2175,2185,2185,2175,22167
20230613,093000,165337345,2185,2185,2185,2185,1000
20230613,092900,163152345,2185,2185,2185,2185,181
20230613,092800,162756860,2185,2185,2185,2185,1959
20230613,092700,158476445,2190,2190,2190,2190,202
20230613,092600,158034065,2185,2185,2185,2185,2598
20230613,092500,152357435,2190,2185,2190,2185,2688
20230613,092400,146475165,2185,2195,2200,2185,4553
20230613,092300,136506890,2190,2195,2195,2190,101
20230613,092200,136285695,2195,2195,2195,2195,0
20230613,092100,136285695,2195,2195,2195,2195,3000
20230613,092000,129700695,2195,2195,2195,2195,101
20230613,091900,129479000,2185,2190,2190,2185,2080
20230613,091800,124924150,2195,2195,2195,2195,66
20230613,091700,124779280,2195,2180,2195,2180,10
20230613,091600,124757465,2195,2195,2195,2180,999
20230613,091500,122577070,2190,2195,2195,2185,1511
20230613,091400,119263620,2175,2180,2180,2175,6407
20230613,091300,105315700,2195,2200,2200,2180,3714
20230613,091200,97217610,2185,2190,2200,2185,1346
20230613,091100,94275570,2200,2200,2200,2200,0
20230613,091000,94275570,2200,2200,2200,2185,160
20230613,090900,93923765,2200,2200,2200,2200,0
20230613,090800,93923765,2200,2200,2200,2200,1031
20230613,090700,91655565,2200,2180,2200,2180,1557
20230613,090600,88240430,2180,2165,2180,2160,4237
20230613,090500,79050695,2160,2170,2170,2160,9257
20230613,090400,59004050,2170,2180,2180,2170,8769
20230613,090300,39948850,2180,2185,2185,2180,8894
20230613,090200,20539140,2190,2190,2190,2190,2457
20230613,090100,15158310,2190,2190,2225,2190,527
20230613,090000,14003790,2190,2190,2195,2190,6391