KissMeData/033290/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,190800,714895415,4485,4485,4485,4485,7007
20230613,190700,714895415,4485,4485,4485,4485,0
20230613,190600,714895415,4485,4485,4485,4485,0
20230613,190500,714895415,4485,4485,4485,4485,0
20230613,190400,714895415,4485,4485,4485,4485,0
20230613,190300,714895415,4485,4485,4485,4485,0
20230613,190200,714895415,4485,4485,4485,4485,0
20230613,190100,714895415,4485,4485,4485,4485,0
20230613,190000,714895415,4485,4485,4485,4485,0
20230613,185900,714895415,4485,4485,4485,4485,0
20230613,185800,714895415,4485,4485,4485,4485,0
20230613,185700,714895415,4485,4485,4485,4485,0
20230613,185600,714895415,4485,4485,4485,4485,0
20230613,185500,714895415,4485,4485,4485,4485,0
20230613,185400,714895415,4485,4485,4485,4485,0
20230613,185300,714895415,4485,4485,4485,4485,0
20230613,185200,714895415,4485,4485,4485,4485,0
20230613,185100,714895415,4485,4485,4485,4485,0
20230613,185000,714895415,4485,4485,4485,4485,0
20230613,184900,714895415,4485,4485,4485,4485,0
20230613,184800,714895415,4485,4485,4485,4485,0
20230613,184700,714895415,4485,4485,4485,4485,0
20230613,184600,714895415,4485,4485,4485,4485,0
20230613,184500,714895415,4485,4485,4485,4485,0
20230613,184400,714895415,4485,4485,4485,4485,0
20230613,184300,714895415,4485,4485,4485,4485,0
20230613,184200,714895415,4485,4485,4485,4485,0
20230613,184100,714895415,4485,4485,4485,4485,0
20230613,184000,714895415,4485,4485,4485,4485,0
20230613,183900,714895415,4485,4485,4485,4485,0
20230613,183800,714895415,4485,4485,4485,4485,7007
20230613,183700,714895415,4485,4485,4485,4485,0
20230613,183600,714895415,4485,4485,4485,4485,0
20230613,183500,714895415,4485,4485,4485,4485,0
20230613,183400,714895415,4485,4485,4485,4485,0
20230613,183300,714895415,4485,4485,4485,4485,0
20230613,183200,714895415,4485,4485,4485,4485,0
20230613,183100,714895415,4485,4485,4485,4485,0
20230613,183000,714895415,4485,4485,4485,4485,0
20230613,182900,714895415,4485,4485,4485,4485,0
20230613,182800,714895415,4485,4485,4485,4485,0
20230613,182700,714895415,4485,4485,4485,4485,0
20230613,182600,714895415,4485,4485,4485,4485,0
20230613,182500,714895415,4485,4485,4485,4485,0
20230613,182400,714895415,4485,4485,4485,4485,0
20230613,182300,714895415,4485,4485,4485,4485,0
20230613,182200,714895415,4485,4485,4485,4485,0
20230613,182100,714895415,4485,4485,4485,4485,0
20230613,182000,714895415,4485,4485,4485,4485,0
20230613,181900,714895415,4485,4485,4485,4485,0
20230613,181800,714895415,4485,4485,4485,4485,0
20230613,181700,714895415,4485,4485,4485,4485,0
20230613,181600,714895415,4485,4485,4485,4485,0
20230613,181500,714895415,4485,4485,4485,4485,0
20230613,181400,714895415,4485,4485,4485,4485,0
20230613,181300,714895415,4485,4485,4485,4485,0
20230613,181200,714895415,4485,4485,4485,4485,0
20230613,181100,714895415,4485,4485,4485,4485,0
20230613,181000,714895415,4485,4485,4485,4485,0
20230613,180900,714895415,4485,4485,4485,4485,0
20230613,180800,714895415,4485,4485,4485,4485,7007
20230613,180700,714895415,4485,4485,4485,4485,0
20230613,180600,714895415,4485,4485,4485,4485,0
20230613,180500,714895415,4485,4485,4485,4485,0
20230613,180400,714895415,4485,4485,4485,4485,0
20230613,180300,714895415,4485,4485,4485,4485,0
20230613,180200,714895415,4485,4485,4485,4485,0
20230613,180100,714895415,4485,4485,4485,4485,0
20230613,180000,714895415,4485,4485,4485,4485,0
20230613,175900,714895415,4485,4485,4485,4485,0
20230613,175800,714895415,4485,4485,4485,4485,0
20230613,175700,714895415,4485,4485,4485,4485,0
20230613,175600,714895415,4485,4485,4485,4485,0
20230613,175500,714895415,4485,4485,4485,4485,0
20230613,175400,714895415,4485,4485,4485,4485,0
20230613,175300,714895415,4485,4485,4485,4485,0
20230613,175200,714895415,4485,4485,4485,4485,0
20230613,175100,714895415,4485,4485,4485,4485,0
20230613,175000,714895415,4485,4485,4485,4485,0
20230613,174900,714895415,4485,4485,4485,4485,0
20230613,174800,714895415,4485,4485,4485,4485,0
20230613,174700,714895415,4485,4485,4485,4485,0
20230613,174600,714895415,4485,4485,4485,4485,0
20230613,174500,714895415,4485,4485,4485,4485,0
20230613,174400,714895415,4485,4485,4485,4485,0
20230613,174300,714895415,4485,4485,4485,4485,0
20230613,174200,714895415,4485,4485,4485,4485,0
20230613,174100,714895415,4485,4485,4485,4485,0
20230613,174000,714895415,4485,4485,4485,4485,0
20230613,173900,714895415,4485,4485,4485,4485,0
20230613,173800,714895415,4485,4485,4485,4485,7007
20230613,173700,714895415,4485,4485,4485,4485,0
20230613,173600,714895415,4485,4485,4485,4485,0
20230613,173500,714895415,4485,4485,4485,4485,0
20230613,173400,714895415,4485,4485,4485,4485,0
20230613,173300,714895415,4485,4485,4485,4485,0
20230613,173200,714895415,4485,4485,4485,4485,0
20230613,173100,714895415,4485,4485,4485,4485,0
20230613,173000,714895415,4485,4485,4485,4485,0
20230613,172900,714895415,4485,4485,4485,4485,0
20230613,172800,714895415,4485,4485,4485,4485,0
20230613,172700,714895415,4485,4485,4485,4485,0
20230613,172600,714895415,4485,4485,4485,4485,0
20230613,172500,714895415,4485,4485,4485,4485,0
20230613,172400,714895415,4485,4485,4485,4485,0
20230613,172300,714895415,4485,4485,4485,4485,0
20230613,172200,714895415,4485,4485,4485,4485,0
20230613,172100,714895415,4485,4485,4485,4485,0
20230613,172000,714895415,4485,4485,4485,4485,0
20230613,171900,714895415,4485,4485,4485,4485,0
20230613,171800,714895415,4485,4485,4485,4485,0
20230613,171700,714895415,4485,4485,4485,4485,0
20230613,171600,714895415,4485,4485,4485,4485,0
20230613,171500,714895415,4485,4485,4485,4485,0
20230613,171400,714895415,4485,4485,4485,4485,0
20230613,171300,714895415,4485,4485,4485,4485,0
20230613,171200,714895415,4485,4485,4485,4485,0
20230613,171100,714895415,4485,4485,4485,4485,0
20230613,171000,714895415,4485,4485,4485,4485,0
20230613,170900,714895415,4485,4485,4485,4485,0
20230613,170800,714895415,4485,4485,4485,4485,7007
20230613,170700,714895415,4485,4485,4485,4485,0
20230613,170600,714895415,4485,4485,4485,4485,0
20230613,170500,714895415,4485,4485,4485,4485,0
20230613,170400,714895415,4485,4485,4485,4485,0
20230613,170300,714895415,4485,4485,4485,4485,0
20230613,170200,714895415,4485,4485,4485,4485,0
20230613,170100,714895415,4485,4485,4485,4485,0
20230613,170000,714895415,4485,4485,4485,4485,0
20230613,165900,714895415,4485,4485,4485,4485,0
20230613,165800,714895415,4485,4485,4485,4485,0
20230613,165700,714895415,4485,4485,4485,4485,0
20230613,165600,714895415,4485,4485,4485,4485,0
20230613,165500,714895415,4485,4485,4485,4485,0
20230613,165400,714895415,4485,4485,4485,4485,0
20230613,165300,714895415,4485,4485,4485,4485,0
20230613,165200,714895415,4485,4485,4485,4485,0
20230613,165100,714895415,4485,4485,4485,4485,0
20230613,165000,714895415,4485,4485,4485,4485,0
20230613,164900,714895415,4485,4485,4485,4485,0
20230613,164800,714895415,4485,4485,4485,4485,0
20230613,164700,714895415,4485,4485,4485,4485,0
20230613,164600,714895415,4485,4485,4485,4485,0
20230613,164500,714895415,4485,4485,4485,4485,0
20230613,164400,714895415,4485,4485,4485,4485,0
20230613,164300,714895415,4485,4485,4485,4485,0
20230613,164200,714895415,4485,4485,4485,4485,0
20230613,164100,714895415,4485,4485,4485,4485,0
20230613,164000,714895415,4485,4485,4485,4485,0
20230613,163900,714895415,4485,4485,4485,4485,0
20230613,163800,714895415,4485,4485,4485,4485,7007
20230613,163700,714895415,4485,4485,4485,4485,0
20230613,163600,714895415,4485,4485,4485,4485,0
20230613,163500,714895415,4485,4485,4485,4485,0
20230613,163400,714895415,4485,4485,4485,4485,0
20230613,163300,714895415,4485,4485,4485,4485,0
20230613,163200,714895415,4485,4485,4485,4485,0
20230613,163100,714895415,4485,4485,4485,4485,0
20230613,163000,714895415,4485,4485,4485,4485,0
20230613,162900,714895415,4485,4485,4485,4485,0
20230613,162800,714895415,4485,4485,4485,4485,0
20230613,162700,714895415,4485,4485,4485,4485,0
20230613,162600,714895415,4485,4485,4485,4485,0
20230613,162500,714895415,4485,4485,4485,4485,0
20230613,162400,714895415,4485,4485,4485,4485,0
20230613,162300,714895415,4485,4485,4485,4485,0
20230613,162200,714895415,4485,4485,4485,4485,0
20230613,162100,714895415,4485,4485,4485,4485,0
20230613,162000,714895415,4485,4485,4485,4485,0
20230613,161900,714895415,4485,4485,4485,4485,0
20230613,161800,714895415,4485,4485,4485,4485,0
20230613,161700,714895415,4485,4485,4485,4485,0
20230613,161600,714895415,4485,4485,4485,4485,0
20230613,161500,714895415,4485,4485,4485,4485,0
20230613,161400,714895415,4485,4485,4485,4485,0
20230613,161300,714895415,4485,4485,4485,4485,0
20230613,161200,714895415,4485,4485,4485,4485,0
20230613,161100,714895415,4485,4485,4485,4485,0
20230613,161000,714895415,4485,4485,4485,4485,0
20230613,160900,714895415,4485,4485,4485,4485,0
20230613,160800,714895415,4485,4485,4485,4485,7007
20230613,160700,714895415,4485,4485,4485,4485,0
20230613,160600,714895415,4485,4485,4485,4485,0
20230613,160500,714895415,4485,4485,4485,4485,0
20230613,160400,714895415,4485,4485,4485,4485,0
20230613,160300,714895415,4485,4485,4485,4485,0
20230613,160200,714895415,4485,4485,4485,4485,0
20230613,160100,714895415,4485,4485,4485,4485,0
20230613,160000,714895415,4485,4485,4485,4485,0
20230613,155900,714895415,4485,4485,4485,4485,0
20230613,155800,714895415,4485,4485,4485,4485,0
20230613,155700,714895415,4485,4485,4485,4485,0
20230613,155600,714895415,4485,4485,4485,4485,0
20230613,155500,714895415,4485,4485,4485,4485,0
20230613,155400,714895415,4485,4485,4485,4485,0
20230613,155300,714895415,4485,4485,4485,4485,0
20230613,155200,714895415,4485,4485,4485,4485,0
20230613,155100,714895415,4485,4485,4485,4485,0
20230613,155000,714895415,4485,4485,4485,4485,0
20230613,154900,714895415,4485,4485,4485,4485,0
20230613,154800,714895415,4485,4485,4485,4485,0
20230613,154700,714895415,4485,4485,4485,4485,0
20230613,154600,714895415,4485,4485,4485,4485,0
20230613,154500,714895415,4485,4485,4485,4485,0
20230613,154400,714895415,4485,4485,4485,4485,0
20230613,154300,714895415,4485,4485,4485,4485,0
20230613,154200,714895415,4485,4485,4485,4485,0
20230613,154100,714895415,4485,4485,4485,4485,0
20230613,154000,714895415,4485,4485,4485,4485,0
20230613,153900,714895415,4485,4485,4485,4485,0
20230613,153800,714895415,4485,4485,4485,4485,7007
20230613,153700,714895415,4485,4485,4485,4485,0
20230613,153600,714895415,4485,4485,4485,4485,0
20230613,153500,714895415,4485,4485,4485,4485,0
20230613,153400,714895415,4485,4485,4485,4485,0
20230613,153300,714895415,4485,4485,4485,4485,0
20230613,153200,714895415,4485,4485,4485,4485,0
20230613,153100,714895415,4485,4485,4485,4485,0
20230613,153000,714895415,4485,4485,4485,4485,7007
20230613,152900,683469020,4480,4480,4480,4480,0
20230613,152800,683469020,4480,4480,4480,4480,0
20230613,152700,683469020,4480,4480,4480,4480,0
20230613,152600,683469020,4480,4480,4480,4480,0
20230613,152500,683469020,4480,4480,4480,4480,0
20230613,152400,683469020,4480,4480,4480,4480,0
20230613,152300,683469020,4480,4480,4480,4480,0
20230613,152200,683469020,4480,4480,4480,4480,0
20230613,152100,683469020,4480,4480,4480,4480,0
20230613,152000,683469020,4480,4480,4480,4480,0
20230613,151900,683469020,4480,4470,4480,4470,2569
20230613,151800,671973115,4475,4475,4475,4475,2619
20230613,151700,660253090,4480,4480,4480,4480,60
20230613,151600,659984290,4480,4480,4480,4475,180
20230613,151500,659178665,4480,4480,4480,4480,139
20230613,151400,658555945,4480,4480,4480,4480,436
20230613,151300,656602665,4480,4480,4480,4480,225
20230613,151200,655594665,4480,4480,4480,4480,40
20230613,151100,655415465,4480,4480,4480,4480,30
20230613,151000,655281065,4480,4480,4480,4480,1
20230613,150900,655276585,4475,4475,4475,4475,15
20230613,150800,655209460,4475,4475,4475,4475,158
20230613,150700,654502410,4480,4480,4480,4480,297
20230613,150600,653171850,4480,4480,4480,4480,2341
20230613,150500,642684170,4480,4480,4480,4480,0
20230613,150400,642684170,4480,4480,4480,4480,200
20230613,150300,641788170,4480,4475,4480,4475,500
20230613,150200,639548270,4480,4480,4480,4480,0
20230613,150100,639548270,4480,4485,4485,4480,22
20230613,150000,639449605,4475,4475,4480,4475,1251
20230613,145900,633845240,4480,4480,4480,4480,0
20230613,145800,633845240,4480,4480,4480,4480,467
20230613,145700,631753080,4480,4480,4480,4480,184
20230613,145600,630928760,4480,4480,4485,4480,490
20230613,145500,628733555,4475,4475,4485,4475,47
20230613,145400,628523220,4485,4485,4485,4485,0
20230613,145300,628523220,4485,4485,4485,4485,0
20230613,145200,628523220,4485,4485,4485,4485,10
20230613,145100,628478370,4485,4480,4485,4480,412
20230613,145000,626632605,4480,4480,4480,4480,516
20230613,144900,624320925,4475,4480,4480,4475,611
20230613,144800,621586145,4480,4480,4480,4480,100
20230613,144700,621138145,4475,4475,4475,4475,1
20230613,144600,621133670,4485,4485,4485,4485,0
20230613,144500,621133670,4485,4485,4485,4485,5
20230613,144400,621111245,4485,4485,4485,4475,49
20230613,144300,620891490,4485,4475,4485,4475,4
20230613,144200,620873560,4485,4485,4485,4485,1
20230613,144100,620869075,4480,4485,4485,4480,1438
20230613,144000,614425820,4485,4485,4485,4485,12
20230613,143900,614372000,4485,4485,4485,4485,1
20230613,143800,614367515,4485,4480,4485,4480,3
20230613,143700,614354065,4485,4485,4485,4485,1
20230613,143600,614349580,4485,4485,4485,4485,1
20230613,143500,614345095,4485,4485,4485,4485,0
20230613,143400,614345095,4485,4485,4485,4480,3
20230613,143300,614331645,4480,4480,4480,4480,100
20230613,143200,613883645,4485,4485,4485,4485,0
20230613,143100,613883645,4485,4485,4485,4485,1
20230613,143000,613879160,4480,4480,4480,4480,60
20230613,142900,613610360,4480,4480,4480,4480,0
20230613,142800,613610360,4480,4485,4485,4480,1084
20230613,142700,608753710,4485,4485,4485,4480,453
20230613,142600,606722105,4485,4480,4485,4480,2
20230613,142500,606713140,4480,4480,4480,4480,0
20230613,142400,606713140,4480,4480,4480,4480,1
20230613,142300,606708660,4490,4490,4490,4490,0
20230613,142200,606708660,4490,4490,4490,4490,1
20230613,142100,606704170,4490,4490,4490,4490,0
20230613,142000,606704170,4490,4490,4490,4490,101
20230613,141900,606250680,4490,4490,4490,4490,0
20230613,141800,606250680,4490,4490,4490,4490,135
20230613,141700,605644530,4490,4490,4490,4490,54
20230613,141600,605402070,4490,4490,4490,4485,22
20230613,141500,605303345,4490,4490,4490,4490,50
20230613,141400,605078845,4490,4490,4490,4490,169
20230613,141300,604320035,4490,4490,4495,4490,112
20230613,141200,603817145,4495,4495,4495,4495,0
20230613,141100,603817145,4495,4490,4495,4490,334
20230613,141000,602317450,4485,4485,4490,4485,120
20230613,140900,601778935,4485,4490,4490,4485,337
20230613,140800,600266995,4490,4490,4490,4490,500
20230613,140700,598021995,4490,4490,4490,4490,0
20230613,140600,598021995,4490,4490,4490,4490,101
20230613,140500,597568505,4485,4485,4485,4485,46
20230613,140400,597362195,4485,4485,4485,4485,102
20230613,140300,596904725,4485,4485,4485,4485,2
20230613,140200,596895755,4485,4480,4485,4480,595
20230613,140100,594230150,4485,4485,4485,4485,8
20230613,140000,594194270,4485,4485,4485,4480,231
20230613,135900,593158240,4485,4485,4485,4485,69
20230613,135800,592848775,4480,4485,4485,4480,480
20230613,135700,590697825,4485,4485,4485,4485,20
20230613,135600,590608125,4485,4480,4485,4480,262
20230613,135500,589434055,4485,4485,4485,4485,172
20230613,135400,588662635,4485,4485,4485,4485,15
20230613,135300,588595360,4480,4480,4480,4480,525
20230613,135200,586243360,4480,4480,4480,4480,43
20230613,135100,586050720,4475,4480,4480,4475,499
20230613,135000,583817635,4480,4480,4480,4480,112
20230613,134900,583315875,4480,4485,4485,4475,73
20230613,134800,582988825,4475,4475,4475,4475,0
20230613,134700,582988825,4475,4475,4475,4475,412
20230613,134600,581145125,4485,4485,4485,4485,0
20230613,134500,581145125,4485,4485,4485,4485,21
20230613,134400,581050940,4480,4480,4480,4480,0
20230613,134300,581050940,4480,4480,4480,4480,1
20230613,134200,581046460,4480,4475,4480,4475,80
20230613,134100,580688160,4480,4480,4480,4480,70
20230613,134000,580374560,4480,4480,4480,4480,0
20230613,133900,580374560,4480,4480,4480,4480,0
20230613,133800,580374560,4480,4480,4480,4480,751
20230613,133700,577010080,4480,4480,4480,4480,795
20230613,133600,573448480,4485,4485,4485,4485,0
20230613,133500,573448480,4485,4485,4485,4485,150
20230613,133400,572775730,4485,4485,4485,4485,200
20230613,133300,571878730,4480,4480,4480,4480,155
20230613,133200,571184330,4480,4475,4480,4475,208
20230613,133100,570253260,4475,4475,4475,4475,225
20230613,133000,569246385,4475,4475,4475,4475,45
20230613,132900,569045010,4470,4470,4470,4465,979
20230613,132800,564670305,4470,4475,4480,4470,802
20230613,132700,561082345,4475,4475,4475,4470,88
20230613,132600,560688555,4470,4470,4475,4465,434
20230613,132500,558749725,4470,4470,4470,4470,102
20230613,132400,558293785,4470,4470,4470,4470,49
20230613,132300,558074755,4470,4465,4470,4465,3
20230613,132200,558061355,4465,4470,4470,4465,230
20230613,132100,557034345,4465,4470,4470,4465,506
20230613,132000,554775010,4470,4470,4470,4470,357
20230613,131900,553179220,4470,4470,4470,4470,60
20230613,131800,552911020,4470,4465,4470,4465,37
20230613,131700,552745635,4470,4470,4475,4470,448
20230613,131600,550742975,4475,4475,4475,4475,0
20230613,131500,550742975,4475,4475,4475,4475,40
20230613,131400,550563975,4475,4475,4475,4475,0
20230613,131300,550563975,4475,4475,4475,4475,30
20230613,131200,550429725,4475,4470,4475,4465,174
20230613,131100,549651945,4470,4465,4470,4465,1346
20230613,131000,543641915,4470,4470,4470,4470,2682
20230613,130900,531653375,4470,4470,4470,4470,1
20230613,130800,531648905,4470,4470,4470,4470,400
20230613,130700,529860905,4470,4470,4470,4470,0
20230613,130600,529860905,4470,4480,4480,4470,7
20230613,130500,529829580,4475,4475,4475,4475,127
20230613,130400,529261255,4475,4475,4475,4475,301
20230613,130300,527914280,4475,4470,4475,4470,253
20230613,130200,526782355,4470,4475,4475,4470,4139
20230613,130100,508280950,4475,4470,4475,4470,125
20230613,130000,507722080,4470,4475,4475,4470,32
20230613,125900,507578990,4475,4475,4475,4475,68
20230613,125800,507274690,4470,4475,4475,4470,8000
20230613,125700,471514105,4480,4480,4480,4480,0
20230613,125600,471514105,4480,4475,4480,4475,406
20230613,125500,469697250,4475,4480,4480,4475,145
20230613,125400,469048125,4480,4480,4480,4480,30
20230613,125300,468913725,4480,4475,4480,4475,57
20230613,125200,468658645,4475,4480,4480,4475,280
20230613,125100,467405640,4475,4480,4480,4475,412
20230613,125000,465561730,4480,4480,4480,4480,0
20230613,124900,465561730,4480,4480,4480,4475,901
20230613,124800,461529035,4485,4480,4485,4480,4
20230613,124700,461511105,4480,4480,4480,4480,16
20230613,124600,461439425,4480,4480,4480,4480,13
20230613,124500,461381185,4480,4480,4480,4480,1
20230613,124400,461376705,4475,4475,4475,4475,1
20230613,124300,461372230,4475,4480,4480,4475,813
20230613,124200,457732575,4480,4480,4480,4480,3
20230613,124100,457719135,4480,4475,4480,4475,292
20230613,124000,456411125,4475,4475,4475,4475,1973
20230613,123900,447581950,4480,4480,4480,4480,10
20230613,123800,447537150,4475,4480,4480,4475,2037
20230613,123700,438421390,4485,4485,4485,4480,4330
20230613,123600,419019135,4490,4490,4490,4490,0
20230613,123500,419019135,4490,4490,4490,4490,0
20230613,123400,419019135,4490,4490,4490,4490,0
20230613,123300,419019135,4490,4490,4490,4490,0
20230613,123200,419019135,4490,4490,4490,4490,1
20230613,123100,419014645,4485,4485,4485,4485,1
20230613,123000,419010160,4490,4490,4490,4490,0
20230613,122900,419010160,4490,4490,4490,4490,0
20230613,122800,419010160,4490,4485,4490,4485,26
20230613,122700,418893520,4485,4485,4485,4485,1
20230613,122600,418889035,4490,4490,4490,4490,0
20230613,122500,418889035,4490,4490,4490,4490,2
20230613,122400,418880055,4490,4485,4490,4485,148
20230613,122300,418216270,4485,4485,4485,4485,101
20230613,122200,417763285,4485,4485,4485,4485,769
20230613,122100,414314320,4485,4485,4485,4485,0
20230613,122000,414314320,4485,4485,4485,4485,0
20230613,121900,414314320,4485,4485,4485,4485,1
20230613,121800,414309835,4490,4490,4490,4490,0
20230613,121700,414309835,4490,4490,4490,4490,4
20230613,121600,414291875,4490,4490,4490,4490,1
20230613,121500,414287385,4485,4485,4485,4485,1
20230613,121400,414282900,4490,4490,4490,4490,0
20230613,121300,414282900,4490,4490,4490,4490,10
20230613,121200,414238000,4485,4485,4485,4485,115
20230613,121100,413722225,4485,4485,4485,4485,90
20230613,121000,413318575,4485,4485,4485,4480,80
20230613,120900,412959780,4485,4485,4485,4485,43
20230613,120800,412766925,4485,4485,4485,4485,9
20230613,120700,412726560,4485,4485,4485,4485,10
20230613,120600,412681710,4480,4485,4485,4480,2500
20230613,120500,401479325,4490,4490,4490,4490,9
20230613,120400,401438915,4490,4490,4490,4490,338
20230613,120300,399921295,4490,4490,4490,4490,1
20230613,120200,399916805,4490,4490,4490,4490,0
20230613,120100,399916805,4490,4485,4490,4485,442
20230613,120000,397934410,4485,4485,4485,4485,1546
20230613,115900,391000600,4490,4490,4490,4490,20
20230613,115800,390910800,4490,4490,4490,4490,0
20230613,115700,390910800,4490,4490,4490,4490,1
20230613,115600,390906310,4490,4485,4490,4485,25
20230613,115500,390794175,4485,4485,4485,4485,1
20230613,115400,390789690,4490,4490,4490,4490,0
20230613,115300,390789690,4490,4490,4490,4490,203
20230613,115200,389878220,4490,4490,4490,4490,0
20230613,115100,389878220,4490,4490,4490,4490,0
20230613,115000,389878220,4490,4485,4490,4485,162
20230613,114900,389151620,4490,4490,4490,4485,730
20230613,114800,385873925,4490,4490,4490,4490,16
20230613,114700,385802085,4490,4490,4490,4490,0
20230613,114600,385802085,4490,4490,4490,4490,10
20230613,114500,385757185,4490,4490,4490,4485,16
20230613,114400,385685395,4490,4490,4490,4490,0
20230613,114300,385685395,4490,4490,4490,4490,0
20230613,114200,385685395,4490,4490,4490,4490,0
20230613,114100,385685395,4490,4490,4490,4490,81
20230613,114000,385321705,4490,4490,4490,4490,10
20230613,113900,385276805,4490,4490,4490,4490,390
20230613,113800,383525705,4500,4500,4500,4500,2
20230613,113700,383516705,4500,4500,4500,4500,0
20230613,113600,383516705,4500,4490,4500,4490,593
20230613,113500,380853915,4490,4490,4490,4490,1927
20230613,113400,372201685,4490,4490,4490,4490,348
20230613,113300,370639165,4490,4490,4490,4490,136
20230613,113200,370028525,4490,4490,4490,4490,159
20230613,113100,369314615,4485,4485,4485,4485,107
20230613,113000,368834720,4485,4485,4485,4485,9
20230613,112900,368794355,4490,4485,4490,4485,32
20230613,112800,368650785,4485,4485,4485,4485,11
20230613,112700,368601450,4485,4485,4485,4485,22
20230613,112600,368502780,4485,4485,4485,4485,32
20230613,112500,368359260,4485,4490,4490,4485,11
20230613,112400,368309915,4485,4485,4485,4485,181
20230613,112300,367498130,4485,4485,4485,4485,32
20230613,112200,367354610,4490,4485,4490,4485,16
20230613,112100,367282825,4485,4485,4485,4485,22
20230613,112000,367184155,4485,4480,4485,4480,680
20230613,111900,364136935,4485,4485,4485,4480,31
20230613,111800,363997925,4485,4485,4485,4485,0
20230613,111700,363997925,4485,4490,4490,4485,474
20230613,111600,361872030,4485,4485,4485,4485,33
20230613,111500,361724025,4485,4485,4485,4485,1
20230613,111400,361719540,4485,4490,4490,4485,43
20230613,111300,361526625,4485,4485,4485,4485,319
20230613,111200,360095910,4485,4485,4485,4485,13
20230613,111100,360037605,4485,4490,4490,4485,42
20230613,111000,359849185,4485,4485,4485,4485,33
20230613,110900,359701180,4485,4485,4485,4485,152
20230613,110800,359019460,4485,4485,4485,4485,32
20230613,110700,358875940,4485,4485,4485,4485,419
20230613,110600,356996725,4485,4485,4485,4485,0
20230613,110500,356996725,4485,4485,4485,4485,32
20230613,110400,356853205,4485,4485,4485,4485,32
20230613,110300,356709685,4490,4490,4490,4490,2000
20230613,110200,347729685,4485,4490,4490,4485,1207
20230613,110100,342316285,4490,4490,4490,4490,131
20230613,110000,341728095,4490,4485,4490,4485,2342
20230613,105900,331212615,4480,4485,4490,4480,1019
20230613,105800,326642545,4485,4485,4485,4485,33
20230613,105700,326494540,4495,4490,4495,4490,10
20230613,105600,326449615,4480,4480,4480,4475,1884
20230613,105500,318009405,4480,4485,4485,4475,3316
20230613,105400,303153830,4485,4485,4485,4485,262
20230613,105300,301978760,4485,4490,4490,4485,39
20230613,105200,301803790,4485,4485,4485,4480,785
20230613,105100,298285700,4485,4490,4490,4485,4144
20230613,105000,279699750,4490,4495,4495,4490,1437
20230613,104900,273246845,4495,4495,4495,4495,32
20230613,104800,273103005,4495,4495,4495,4495,0
20230613,104700,273103005,4495,4495,4495,4495,32
20230613,104600,272959165,4495,4500,4505,4495,2033
20230613,104500,263819120,4500,4500,4500,4500,23
20230613,104400,263715620,4500,4500,4500,4500,137
20230613,104300,263099120,4500,4500,4500,4495,298
20230613,104200,261758230,4495,4495,4500,4495,35
20230613,104100,261600900,4495,4495,4495,4495,9
20230613,104000,261560445,4495,4495,4495,4495,21
20230613,103900,261466050,4495,4495,4500,4495,35
20230613,103800,261308710,4495,4495,4495,4495,9
20230613,103700,261268255,4495,4495,4495,4495,22
20230613,103600,261169365,4495,4500,4500,4495,842
20230613,103500,257380415,4500,4505,4505,4500,21
20230613,103400,257285860,4500,4500,4500,4500,23
20230613,103300,257182360,4500,4495,4500,4495,443
20230613,103200,255188970,4500,4495,4500,4495,245
20230613,103100,254086520,4495,4495,4495,4495,20
20230613,103000,253996620,4495,4500,4500,4495,2444
20230613,102900,242998700,4500,4500,4500,4500,4451
20230613,102800,222969200,4500,4505,4505,4500,265
20230613,102700,221775485,4505,4495,4505,4495,3322
20230613,102600,206825840,4495,4500,4500,4495,11
20230613,102500,206776390,4495,4495,4495,4495,23
20230613,102400,206673005,4500,4495,4500,4495,233
20230613,102300,205624660,4500,4495,4500,4495,15
20230613,102200,205557210,4495,4495,4500,4495,122
20230613,102100,205008815,4495,4495,4495,4495,30
20230613,102000,204873965,4495,4495,4495,4495,10
20230613,101900,204829015,4495,4495,4495,4495,322
20230613,101800,203381625,4495,4495,4500,4495,33
20230613,101700,203233285,4500,4500,4500,4495,11
20230613,101600,203183830,4495,4495,4500,4495,43
20230613,101500,202990540,4490,4500,4500,4490,443
20230613,101400,200997370,4500,4490,4500,4490,26
20230613,101300,200880580,4490,4490,4490,4490,10
20230613,101200,200835680,4490,4490,4495,4490,667
20230613,101100,197840175,4495,4490,4495,4490,57
20230613,101000,197584115,4490,4490,4490,4490,0
20230613,100900,197584115,4490,4495,4495,4490,60
20230613,100800,197314575,4495,4490,4495,4490,52
20230613,100700,197080995,4495,4495,4495,4490,3139
20230613,100600,182975540,4495,4495,4495,4495,52
20230613,100500,182741800,4500,4495,4500,4495,33
20230613,100400,182593460,4495,4495,4495,4495,0
20230613,100300,182593460,4495,4500,4500,4495,1051
20230613,100200,177864120,4495,4495,4495,4495,29
20230613,100100,177733765,4500,4500,4500,4500,1
20230613,100000,177729265,4495,4495,4495,4495,31
20230613,095900,177589920,4495,4495,4495,4495,241
20230613,095800,176506625,4495,4495,4495,4495,0
20230613,095700,176506625,4495,4495,4500,4495,42
20230613,095600,176317830,4500,4495,4500,4495,135
20230613,095500,175710985,4495,4495,4495,4495,0
20230613,095400,175710985,4495,4500,4500,4495,595
20230613,095300,173033665,4500,4505,4505,4500,344
20230613,095200,171484705,4505,4505,4505,4505,0
20230613,095100,171484705,4505,4505,4505,4505,31
20230613,095000,171345050,4510,4510,4510,4510,20
20230613,094900,171254850,4515,4515,4515,4515,1
20230613,094800,171250335,4505,4505,4505,4505,32
20230613,094700,171106175,4505,4505,4505,4505,32
20230613,094600,170962015,4510,4510,4510,4510,54
20230613,094500,170718475,4505,4510,4510,4505,192
20230613,094400,169852665,4510,4505,4510,4505,97
20230613,094300,169415245,4510,4505,4510,4505,281
20230613,094200,168148550,4500,4500,4505,4500,61
20230613,094100,167873935,4500,4495,4500,4495,285
20230613,094000,166591585,4495,4505,4505,4495,1219
20230613,093900,161108050,4510,4510,4510,4500,415
20230613,093800,159237880,4515,4510,4515,4510,152
20230613,093700,158552250,4510,4515,4515,4510,161
20230613,093600,157825630,4515,4510,4515,4510,361
20230613,093500,156196055,4505,4505,4515,4505,35
20230613,093400,156038350,4510,4505,4510,4505,45
20230613,093300,155835510,4515,4510,4515,4505,30
20230613,093200,155700185,4510,4505,4515,4505,324
20230613,093100,154238325,4510,4515,4515,4505,22
20230613,093000,154139125,4505,4500,4505,4495,116
20230613,092900,153616915,4495,4495,4515,4495,90
20230613,092800,153211185,4495,4495,4495,4495,122
20230613,092700,152662795,4500,4500,4500,4495,2097
20230613,092600,143226445,4500,4515,4515,4500,434
20230613,092500,141269505,4515,4510,4520,4510,232
20230613,092400,140222465,4510,4515,4515,4510,205
20230613,092300,139296900,4520,4515,4520,4515,54
20230613,092200,139052980,4520,4515,4520,4515,132
20230613,092100,138456965,4515,4505,4515,4500,224
20230613,092000,137446285,4500,4505,4515,4500,223
20230613,091900,136439870,4515,4500,4515,4500,1823
20230613,091800,128209520,4500,4510,4510,4500,36
20230613,091700,128047230,4505,4500,4515,4500,334
20230613,091600,126539575,4515,4500,4515,4500,1055
20230613,091500,121785735,4500,4500,4500,4495,45
20230613,091400,121583295,4495,4490,4495,4490,35
20230613,091300,121426035,4490,4480,4490,4480,4845
20230613,091200,99712450,4480,4475,4480,4475,105
20230613,091100,99242095,4480,4485,4490,4460,5717
20230613,091000,73678950,4490,4500,4500,4470,8714
20230613,090900,34615330,4500,4510,4510,4495,3048
20230613,090800,20888030,4510,4515,4515,4510,20
20230613,090700,20797780,4520,4520,4520,4510,1329
20230613,090600,14792210,4520,4515,4520,4515,39
20230613,090500,14616085,4515,4515,4515,4510,15
20230613,090400,14548415,4535,4520,4535,4520,185
20230613,090300,13710245,4515,4520,4520,4515,88
20230613,090200,13312875,4520,4510,4520,4510,110
20230613,090100,12815765,4510,4515,4520,4510,503
20230613,090000,10545035,4505,4510,4515,4500,2339