KissMeData/065950/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,195400,488083725,3060,3060,3060,3060,1129
20230613,195300,488083725,3060,3060,3060,3060,0
20230613,195200,488083725,3060,3060,3060,3060,0
20230613,195100,488083725,3060,3060,3060,3060,0
20230613,195000,488083725,3060,3060,3060,3060,0
20230613,194900,488083725,3060,3060,3060,3060,0
20230613,194800,488083725,3060,3060,3060,3060,0
20230613,194700,488083725,3060,3060,3060,3060,0
20230613,194600,488083725,3060,3060,3060,3060,0
20230613,194500,488083725,3060,3060,3060,3060,0
20230613,194400,488083725,3060,3060,3060,3060,0
20230613,194300,488083725,3060,3060,3060,3060,0
20230613,194200,488083725,3060,3060,3060,3060,0
20230613,194100,488083725,3060,3060,3060,3060,0
20230613,194000,488083725,3060,3060,3060,3060,0
20230613,193900,488083725,3060,3060,3060,3060,0
20230613,193800,488083725,3060,3060,3060,3060,0
20230613,193700,488083725,3060,3060,3060,3060,0
20230613,193600,488083725,3060,3060,3060,3060,0
20230613,193500,488083725,3060,3060,3060,3060,0
20230613,193400,488083725,3060,3060,3060,3060,0
20230613,193300,488083725,3060,3060,3060,3060,0
20230613,193200,488083725,3060,3060,3060,3060,0
20230613,193100,488083725,3060,3060,3060,3060,0
20230613,193000,488083725,3060,3060,3060,3060,0
20230613,192900,488083725,3060,3060,3060,3060,0
20230613,192800,488083725,3060,3060,3060,3060,0
20230613,192700,488083725,3060,3060,3060,3060,0
20230613,192600,488083725,3060,3060,3060,3060,0
20230613,192500,488083725,3060,3060,3060,3060,0
20230613,192400,488083725,3060,3060,3060,3060,1129
20230613,192300,488083725,3060,3060,3060,3060,0
20230613,192200,488083725,3060,3060,3060,3060,0
20230613,192100,488083725,3060,3060,3060,3060,0
20230613,192000,488083725,3060,3060,3060,3060,0
20230613,191900,488083725,3060,3060,3060,3060,0
20230613,191800,488083725,3060,3060,3060,3060,0
20230613,191700,488083725,3060,3060,3060,3060,0
20230613,191600,488083725,3060,3060,3060,3060,0
20230613,191500,488083725,3060,3060,3060,3060,0
20230613,191400,488083725,3060,3060,3060,3060,0
20230613,191300,488083725,3060,3060,3060,3060,0
20230613,191200,488083725,3060,3060,3060,3060,0
20230613,191100,488083725,3060,3060,3060,3060,0
20230613,191000,488083725,3060,3060,3060,3060,0
20230613,190900,488083725,3060,3060,3060,3060,0
20230613,190800,488083725,3060,3060,3060,3060,0
20230613,190700,488083725,3060,3060,3060,3060,0
20230613,190600,488083725,3060,3060,3060,3060,0
20230613,190500,488083725,3060,3060,3060,3060,0
20230613,190400,488083725,3060,3060,3060,3060,0
20230613,190300,488083725,3060,3060,3060,3060,0
20230613,190200,488083725,3060,3060,3060,3060,0
20230613,190100,488083725,3060,3060,3060,3060,0
20230613,190000,488083725,3060,3060,3060,3060,0
20230613,185900,488083725,3060,3060,3060,3060,0
20230613,185800,488083725,3060,3060,3060,3060,0
20230613,185700,488083725,3060,3060,3060,3060,0
20230613,185600,488083725,3060,3060,3060,3060,0
20230613,185500,488083725,3060,3060,3060,3060,0
20230613,185400,488083725,3060,3060,3060,3060,1129
20230613,185300,488083725,3060,3060,3060,3060,0
20230613,185200,488083725,3060,3060,3060,3060,0
20230613,185100,488083725,3060,3060,3060,3060,0
20230613,185000,488083725,3060,3060,3060,3060,0
20230613,184900,488083725,3060,3060,3060,3060,0
20230613,184800,488083725,3060,3060,3060,3060,0
20230613,184700,488083725,3060,3060,3060,3060,0
20230613,184600,488083725,3060,3060,3060,3060,0
20230613,184500,488083725,3060,3060,3060,3060,0
20230613,184400,488083725,3060,3060,3060,3060,0
20230613,184300,488083725,3060,3060,3060,3060,0
20230613,184200,488083725,3060,3060,3060,3060,0
20230613,184100,488083725,3060,3060,3060,3060,0
20230613,184000,488083725,3060,3060,3060,3060,0
20230613,183900,488083725,3060,3060,3060,3060,0
20230613,183800,488083725,3060,3060,3060,3060,0
20230613,183700,488083725,3060,3060,3060,3060,0
20230613,183600,488083725,3060,3060,3060,3060,0
20230613,183500,488083725,3060,3060,3060,3060,0
20230613,183400,488083725,3060,3060,3060,3060,0
20230613,183300,488083725,3060,3060,3060,3060,0
20230613,183200,488083725,3060,3060,3060,3060,0
20230613,183100,488083725,3060,3060,3060,3060,0
20230613,183000,488083725,3060,3060,3060,3060,0
20230613,182900,488083725,3060,3060,3060,3060,0
20230613,182800,488083725,3060,3060,3060,3060,0
20230613,182700,488083725,3060,3060,3060,3060,0
20230613,182600,488083725,3060,3060,3060,3060,0
20230613,182500,488083725,3060,3060,3060,3060,0
20230613,182400,488083725,3060,3060,3060,3060,1129
20230613,182300,488083725,3060,3060,3060,3060,0
20230613,182200,488083725,3060,3060,3060,3060,0
20230613,182100,488083725,3060,3060,3060,3060,0
20230613,182000,488083725,3060,3060,3060,3060,0
20230613,181900,488083725,3060,3060,3060,3060,0
20230613,181800,488083725,3060,3060,3060,3060,0
20230613,181700,488083725,3060,3060,3060,3060,0
20230613,181600,488083725,3060,3060,3060,3060,0
20230613,181500,488083725,3060,3060,3060,3060,0
20230613,181400,488083725,3060,3060,3060,3060,0
20230613,181300,488083725,3060,3060,3060,3060,0
20230613,181200,488083725,3060,3060,3060,3060,0
20230613,181100,488083725,3060,3060,3060,3060,0
20230613,181000,488083725,3060,3060,3060,3060,0
20230613,180900,488083725,3060,3060,3060,3060,0
20230613,180800,488083725,3060,3060,3060,3060,0
20230613,180700,488083725,3060,3060,3060,3060,0
20230613,180600,488083725,3060,3060,3060,3060,0
20230613,180500,488083725,3060,3060,3060,3060,0
20230613,180400,488083725,3060,3060,3060,3060,0
20230613,180300,488083725,3060,3060,3060,3060,0
20230613,180200,488083725,3060,3060,3060,3060,0
20230613,180100,488083725,3060,3060,3060,3060,0
20230613,180000,488083725,3060,3060,3060,3060,0
20230613,175900,488083725,3060,3060,3060,3060,0
20230613,175800,488083725,3060,3060,3060,3060,0
20230613,175700,488083725,3060,3060,3060,3060,0
20230613,175600,488083725,3060,3060,3060,3060,0
20230613,175500,488083725,3060,3060,3060,3060,0
20230613,175400,488083725,3060,3060,3060,3060,1129
20230613,175300,488083725,3060,3060,3060,3060,0
20230613,175200,488083725,3060,3060,3060,3060,0
20230613,175100,488083725,3060,3060,3060,3060,0
20230613,175000,488083725,3060,3060,3060,3060,0
20230613,174900,488083725,3060,3060,3060,3060,0
20230613,174800,488083725,3060,3060,3060,3060,0
20230613,174700,488083725,3060,3060,3060,3060,0
20230613,174600,488083725,3060,3060,3060,3060,0
20230613,174500,488083725,3060,3060,3060,3060,0
20230613,174400,488083725,3060,3060,3060,3060,0
20230613,174300,488083725,3060,3060,3060,3060,0
20230613,174200,488083725,3060,3060,3060,3060,0
20230613,174100,488083725,3060,3060,3060,3060,0
20230613,174000,488083725,3060,3060,3060,3060,0
20230613,173900,488083725,3060,3060,3060,3060,0
20230613,173800,488083725,3060,3060,3060,3060,0
20230613,173700,488083725,3060,3060,3060,3060,0
20230613,173600,488083725,3060,3060,3060,3060,0
20230613,173500,488083725,3060,3060,3060,3060,0
20230613,173400,488083725,3060,3060,3060,3060,0
20230613,173300,488083725,3060,3060,3060,3060,0
20230613,173200,488083725,3060,3060,3060,3060,0
20230613,173100,488083725,3060,3060,3060,3060,0
20230613,173000,488083725,3060,3060,3060,3060,0
20230613,172900,488083725,3060,3060,3060,3060,0
20230613,172800,488083725,3060,3060,3060,3060,0
20230613,172700,488083725,3060,3060,3060,3060,0
20230613,172600,488083725,3060,3060,3060,3060,0
20230613,172500,488083725,3060,3060,3060,3060,0
20230613,172400,488083725,3060,3060,3060,3060,1129
20230613,172300,488083725,3060,3060,3060,3060,0
20230613,172200,488083725,3060,3060,3060,3060,0
20230613,172100,488083725,3060,3060,3060,3060,0
20230613,172000,488083725,3060,3060,3060,3060,0
20230613,171900,488083725,3060,3060,3060,3060,0
20230613,171800,488083725,3060,3060,3060,3060,0
20230613,171700,488083725,3060,3060,3060,3060,0
20230613,171600,488083725,3060,3060,3060,3060,0
20230613,171500,488083725,3060,3060,3060,3060,0
20230613,171400,488083725,3060,3060,3060,3060,0
20230613,171300,488083725,3060,3060,3060,3060,0
20230613,171200,488083725,3060,3060,3060,3060,0
20230613,171100,488083725,3060,3060,3060,3060,0
20230613,171000,488083725,3060,3060,3060,3060,0
20230613,170900,488083725,3060,3060,3060,3060,0
20230613,170800,488083725,3060,3060,3060,3060,0
20230613,170700,488083725,3060,3060,3060,3060,0
20230613,170600,488083725,3060,3060,3060,3060,0
20230613,170500,488083725,3060,3060,3060,3060,0
20230613,170400,488083725,3060,3060,3060,3060,0
20230613,170300,488083725,3060,3060,3060,3060,0
20230613,170200,488083725,3060,3060,3060,3060,0
20230613,170100,488083725,3060,3060,3060,3060,0
20230613,170000,488083725,3060,3060,3060,3060,0
20230613,165900,488083725,3060,3060,3060,3060,0
20230613,165800,488083725,3060,3060,3060,3060,0
20230613,165700,488083725,3060,3060,3060,3060,0
20230613,165600,488083725,3060,3060,3060,3060,0
20230613,165500,488083725,3060,3060,3060,3060,0
20230613,165400,488083725,3060,3060,3060,3060,1129
20230613,165300,488083725,3060,3060,3060,3060,0
20230613,165200,488083725,3060,3060,3060,3060,0
20230613,165100,488083725,3060,3060,3060,3060,0
20230613,165000,488083725,3060,3060,3060,3060,0
20230613,164900,488083725,3060,3060,3060,3060,0
20230613,164800,488083725,3060,3060,3060,3060,0
20230613,164700,488083725,3060,3060,3060,3060,0
20230613,164600,488083725,3060,3060,3060,3060,0
20230613,164500,488083725,3060,3060,3060,3060,0
20230613,164400,488083725,3060,3060,3060,3060,0
20230613,164300,488083725,3060,3060,3060,3060,0
20230613,164200,488083725,3060,3060,3060,3060,0
20230613,164100,488083725,3060,3060,3060,3060,0
20230613,164000,488083725,3060,3060,3060,3060,0
20230613,163900,488083725,3060,3060,3060,3060,0
20230613,163800,488083725,3060,3060,3060,3060,0
20230613,163700,488083725,3060,3060,3060,3060,0
20230613,163600,488083725,3060,3060,3060,3060,0
20230613,163500,488083725,3060,3060,3060,3060,0
20230613,163400,488083725,3060,3060,3060,3060,0
20230613,163300,488083725,3060,3060,3060,3060,0
20230613,163200,488083725,3060,3060,3060,3060,0
20230613,163100,488083725,3060,3060,3060,3060,0
20230613,163000,488083725,3060,3060,3060,3060,0
20230613,162900,488083725,3060,3060,3060,3060,0
20230613,162800,488083725,3060,3060,3060,3060,0
20230613,162700,488083725,3060,3060,3060,3060,0
20230613,162600,488083725,3060,3060,3060,3060,0
20230613,162500,488083725,3060,3060,3060,3060,0
20230613,162400,488083725,3060,3060,3060,3060,1129
20230613,162300,488083725,3060,3060,3060,3060,0
20230613,162200,488083725,3060,3060,3060,3060,0
20230613,162100,488083725,3060,3060,3060,3060,0
20230613,162000,488083725,3060,3060,3060,3060,0
20230613,161900,488083725,3060,3060,3060,3060,0
20230613,161800,488083725,3060,3060,3060,3060,0
20230613,161700,488083725,3060,3060,3060,3060,0
20230613,161600,488083725,3060,3060,3060,3060,0
20230613,161500,488083725,3060,3060,3060,3060,0
20230613,161400,488083725,3060,3060,3060,3060,0
20230613,161300,488083725,3060,3060,3060,3060,0
20230613,161200,488083725,3060,3060,3060,3060,0
20230613,161100,488083725,3060,3060,3060,3060,0
20230613,161000,488083725,3060,3060,3060,3060,0
20230613,160900,488083725,3060,3060,3060,3060,0
20230613,160800,488083725,3060,3060,3060,3060,0
20230613,160700,488083725,3060,3060,3060,3060,0
20230613,160600,488083725,3060,3060,3060,3060,0
20230613,160500,488083725,3060,3060,3060,3060,0
20230613,160400,488083725,3060,3060,3060,3060,0
20230613,160300,488083725,3060,3060,3060,3060,0
20230613,160200,488083725,3060,3060,3060,3060,0
20230613,160100,488083725,3060,3060,3060,3060,0
20230613,160000,488083725,3060,3060,3060,3060,0
20230613,155900,488083725,3060,3060,3060,3060,0
20230613,155800,488083725,3060,3060,3060,3060,0
20230613,155700,488083725,3060,3060,3060,3060,0
20230613,155600,488083725,3060,3060,3060,3060,0
20230613,155500,488083725,3060,3060,3060,3060,0
20230613,155400,488083725,3060,3060,3060,3060,1129
20230613,155300,488083725,3060,3060,3060,3060,0
20230613,155200,488083725,3060,3060,3060,3060,0
20230613,155100,488083725,3060,3060,3060,3060,0
20230613,155000,488083725,3060,3060,3060,3060,0
20230613,154900,488083725,3060,3060,3060,3060,0
20230613,154800,488083725,3060,3060,3060,3060,0
20230613,154700,488083725,3060,3060,3060,3060,0
20230613,154600,488083725,3060,3060,3060,3060,0
20230613,154500,488083725,3060,3060,3060,3060,0
20230613,154400,488083725,3060,3060,3060,3060,0
20230613,154300,488083725,3060,3060,3060,3060,0
20230613,154200,488083725,3060,3060,3060,3060,0
20230613,154100,488083725,3060,3060,3060,3060,0
20230613,154000,488083725,3060,3060,3060,3060,0
20230613,153900,488083725,3060,3060,3060,3060,0
20230613,153800,488083725,3060,3060,3060,3060,0
20230613,153700,488083725,3060,3060,3060,3060,0
20230613,153600,488083725,3060,3060,3060,3060,0
20230613,153500,488083725,3060,3060,3060,3060,0
20230613,153400,488083725,3060,3060,3060,3060,0
20230613,153300,488083725,3060,3060,3060,3060,0
20230613,153200,488083725,3060,3060,3060,3060,0
20230613,153100,488083725,3060,3060,3060,3060,0
20230613,153000,488083725,3060,3060,3060,3060,1129
20230613,152900,484628985,3050,3050,3050,3050,0
20230613,152800,484628985,3050,3050,3050,3050,0
20230613,152700,484628985,3050,3050,3050,3050,0
20230613,152600,484628985,3050,3050,3050,3050,0
20230613,152500,484628985,3050,3050,3050,3050,0
20230613,152400,484628985,3050,3050,3050,3050,0
20230613,152300,484628985,3050,3050,3050,3050,0
20230613,152200,484628985,3050,3050,3050,3050,0
20230613,152100,484628985,3050,3050,3050,3050,0
20230613,152000,484628985,3050,3050,3050,3050,0
20230613,151900,484628985,3050,3055,3055,3050,17
20230613,151800,484577060,3045,3045,3045,3045,0
20230613,151700,484577060,3045,3060,3060,3045,834
20230613,151600,482032265,3060,3060,3060,3060,0
20230613,151500,482032265,3060,3060,3060,3060,0
20230613,151400,482032265,3060,3050,3060,3045,57
20230613,151300,481858325,3045,3050,3050,3045,698
20230613,151200,479730415,3050,3050,3050,3050,0
20230613,151100,479730415,3050,3050,3050,3050,53
20230613,151000,479568765,3055,3055,3055,3055,1
20230613,150900,479565710,3050,3060,3080,3050,295
20230613,150800,478660765,3040,3055,3055,3040,2932
20230613,150700,469735495,3060,3070,3085,3060,3619
20230613,150600,458584415,3055,3055,3080,3040,10131
20230613,150500,427435790,3060,3040,3060,3035,1541
20230613,150400,422749315,3035,3040,3040,3035,64
20230613,150300,422555015,3040,3040,3040,3040,0
20230613,150200,422555015,3040,3040,3040,3040,1
20230613,150100,422551975,3035,3035,3035,3035,0
20230613,150000,422551975,3035,3035,3035,3035,19
20230613,145900,422494310,3035,3035,3035,3035,152
20230613,145800,422032990,3035,3035,3035,3035,0
20230613,145700,422032990,3035,3035,3035,3035,25
20230613,145600,421957115,3035,3035,3035,3035,0
20230613,145500,421957115,3035,3035,3035,3035,1111
20230613,145400,418585230,3035,3035,3035,3035,457
20230613,145300,417198235,3035,3035,3035,3035,53
20230613,145200,417037380,3035,3035,3035,3035,0
20230613,145100,417037380,3035,3035,3035,3035,89
20230613,145000,416767265,3040,3040,3040,3040,50
20230613,144900,416615265,3035,3035,3035,3035,569
20230613,144800,414888350,3035,3045,3050,3035,3296
20230613,144700,404844240,3035,3035,3035,3035,0
20230613,144600,404844240,3035,3030,3035,3030,144
20230613,144500,404407350,3030,3030,3030,3030,0
20230613,144400,404407350,3030,3030,3030,3030,190
20230613,144300,403831650,3035,3035,3035,3035,55
20230613,144200,403664725,3035,3035,3035,3035,0
20230613,144100,403664725,3035,3035,3035,3035,65
20230613,144000,403467450,3035,3035,3035,3035,0
20230613,143900,403467450,3035,3035,3035,3035,556
20230613,143800,401779990,3045,3035,3045,3035,557
20230613,143700,400089485,3035,3035,3035,3035,189
20230613,143600,399515870,3035,3035,3035,3035,0
20230613,143500,399515870,3035,3035,3035,3035,3
20230613,143400,399506765,3035,3035,3035,3035,0
20230613,143300,399506765,3035,3040,3040,3035,227
20230613,143200,398817770,3050,3050,3050,3050,0
20230613,143100,398817770,3050,3050,3050,3050,0
20230613,143000,398817770,3050,3050,3050,3050,0
20230613,142900,398817770,3050,3050,3050,3050,0
20230613,142800,398817770,3050,3050,3050,3050,0
20230613,142700,398817770,3050,3050,3050,3050,0
20230613,142600,398817770,3050,3050,3050,3050,0
20230613,142500,398817770,3050,3050,3050,3050,0
20230613,142400,398817770,3050,3050,3050,3050,0
20230613,142300,398817770,3050,3050,3050,3050,0
20230613,142200,398817770,3050,3050,3050,3050,0
20230613,142100,398817770,3050,3050,3050,3050,0
20230613,142000,398817770,3050,3050,3050,3050,0
20230613,141900,398817770,3050,3050,3050,3050,0
20230613,141800,398817770,3050,3040,3050,3040,3
20230613,141700,398808630,3040,3040,3040,3040,1
20230613,141600,398805590,3045,3045,3045,3045,10
20230613,141500,398775140,3045,3045,3045,3045,0
20230613,141400,398775140,3045,3045,3045,3045,0
20230613,141300,398775140,3045,3045,3045,3045,0
20230613,141200,398775140,3045,3045,3045,3045,0
20230613,141100,398775140,3045,3045,3045,3045,0
20230613,141000,398775140,3045,3045,3045,3045,0
20230613,140900,398775140,3045,3045,3045,3045,0
20230613,140800,398775140,3045,3035,3045,3035,93
20230613,140700,398492585,3045,3045,3045,3045,1218
20230613,140600,394783775,3045,3040,3045,3040,2282
20230613,140500,387835950,3040,3040,3040,3040,0
20230613,140400,387835950,3040,3040,3040,3040,0
20230613,140300,387835950,3040,3040,3040,3040,33
20230613,140200,387735630,3040,3040,3040,3040,0
20230613,140100,387735630,3040,3040,3040,3040,2
20230613,140000,387729550,3040,3040,3040,3040,18
20230613,135900,387674830,3040,3040,3040,3040,0
20230613,135800,387674830,3040,3040,3040,3040,2
20230613,135700,387668750,3030,3030,3030,3030,498
20230613,135600,386159810,3030,3040,3040,3030,49
20230613,135500,386011320,3045,3045,3045,3045,0
20230613,135400,386011320,3045,3045,3045,3045,0
20230613,135300,386011320,3045,3045,3045,3045,0
20230613,135200,386011320,3045,3045,3045,3045,0
20230613,135100,386011320,3045,3045,3045,3045,0
20230613,135000,386011320,3045,3045,3045,3045,100
20230613,134900,385706820,3030,3030,3030,3030,0
20230613,134800,385706820,3030,3030,3030,3030,0
20230613,134700,385706820,3030,3030,3030,3030,95
20230613,134600,385418970,3040,3040,3040,3040,0
20230613,134500,385418970,3040,3040,3040,3040,0
20230613,134400,385418970,3040,3040,3040,3040,231
20230613,134300,384716730,3030,3030,3030,3030,7
20230613,134200,384695520,3025,3025,3025,3025,400
20230613,134100,383485520,3025,3025,3025,3025,1
20230613,134000,383482495,3025,3025,3025,3025,1147
20230613,133900,380012820,3025,3025,3025,3025,0
20230613,133800,380012820,3025,3025,3025,3025,69
20230613,133700,379804095,3025,3025,3025,3025,0
20230613,133600,379804095,3025,3025,3025,3025,2
20230613,133500,379798045,3040,3040,3040,3040,8
20230613,133400,379773725,3025,3025,3025,3025,10
20230613,133300,379743475,3025,3025,3025,3025,1422
20230613,133200,375441925,3020,3025,3025,3020,1611
20230613,133100,370569205,3025,3025,3025,3025,0
20230613,133000,370569205,3025,3025,3025,3025,0
20230613,132900,370569205,3025,3025,3025,3025,0
20230613,132800,370569205,3025,3030,3030,3025,1111
20230613,132700,367207590,3025,3030,3030,3025,500
20230613,132600,365694010,3025,3025,3025,3025,0
20230613,132500,365694010,3025,3025,3025,3025,0
20230613,132400,365694010,3025,3035,3035,3025,5009
20230613,132300,350525660,3035,3035,3035,3035,414
20230613,132200,349269170,3035,3035,3035,3035,0
20230613,132100,349269170,3035,3035,3035,3035,0
20230613,132000,349269170,3035,3035,3035,3035,48
20230613,131900,349123490,3035,3040,3040,3035,1788
20230613,131800,343696905,3035,3035,3035,3035,0
20230613,131700,343696905,3035,3035,3035,3035,0
20230613,131600,343696905,3035,3035,3035,3035,0
20230613,131500,343696905,3035,3035,3035,3035,0
20230613,131400,343696905,3035,3040,3040,3035,2643
20230613,131300,335662675,3040,3040,3040,3040,669
20230613,131200,333628915,3050,3050,3050,3050,0
20230613,131100,333628915,3050,3050,3050,3050,5
20230613,131000,333613665,3050,3050,3050,3050,0
20230613,130900,333613665,3050,3050,3050,3050,0
20230613,130800,333613665,3050,3050,3050,3050,0
20230613,130700,333613665,3050,3050,3050,3050,0
20230613,130600,333613665,3050,3050,3050,3050,11
20230613,130500,333580115,3050,3045,3050,3045,7
20230613,130400,333558795,3050,3050,3050,3050,1
20230613,130300,333555745,3060,3060,3060,3060,0
20230613,130200,333555745,3060,3050,3060,3050,2
20230613,130100,333549635,3040,3040,3055,3040,63
20230613,130000,333357390,3040,3040,3040,3040,59
20230613,125900,333178030,3040,3040,3040,3040,0
20230613,125800,333178030,3040,3040,3040,3040,2
20230613,125700,333171950,3050,3050,3050,3050,0
20230613,125600,333171950,3050,3050,3050,3050,0
20230613,125500,333171950,3050,3050,3050,3050,0
20230613,125400,333171950,3050,3050,3050,3050,1
20230613,125300,333168900,3040,3040,3040,3040,0
20230613,125200,333168900,3040,3040,3040,3040,222
20230613,125100,332494020,3040,3040,3040,3040,0
20230613,125000,332494020,3040,3040,3040,3040,0
20230613,124900,332494020,3040,3045,3045,3040,1124
20230613,124800,329077010,3055,3055,3055,3055,0
20230613,124700,329077010,3055,3055,3055,3055,0
20230613,124600,329077010,3055,3055,3055,3055,0
20230613,124500,329077010,3055,3055,3055,3055,57
20230613,124400,328902875,3040,3040,3040,3040,59
20230613,124300,328723515,3040,3040,3040,3040,0
20230613,124200,328723515,3040,3055,3055,3040,999
20230613,124100,325686465,3055,3055,3055,3055,1
20230613,124000,325683410,3040,3040,3040,3040,83
20230613,123900,325431090,3040,3040,3040,3040,0
20230613,123800,325431090,3040,3050,3050,3040,2205
20230613,123700,318716810,3055,3055,3055,3055,1
20230613,123600,318713755,3055,3055,3060,3055,1999
20230613,123500,312601810,3055,3045,3055,3045,562
20230613,123400,310888550,3035,3040,3040,3035,135
20230613,123300,310478265,3040,3040,3040,3040,1
20230613,123200,310475225,3035,3035,3035,3035,93
20230613,123100,310192970,3035,3035,3035,3035,238
20230613,123000,309470640,3035,3040,3040,3035,208
20230613,122900,308838400,3040,3040,3040,3040,1036
20230613,122800,305688960,3040,3040,3040,3040,0
20230613,122700,305688960,3040,3040,3040,3040,0
20230613,122600,305688960,3040,3045,3045,3040,221
20230613,122500,305016095,3045,3045,3045,3045,28
20230613,122400,304930835,3045,3045,3045,3045,60
20230613,122300,304748135,3050,3050,3050,3050,6
20230613,122200,304729835,3050,3045,3050,3045,131
20230613,122100,304330900,3045,3045,3045,3045,100
20230613,122000,304026400,3045,3045,3045,3045,123
20230613,121900,303651865,3045,3045,3045,3045,0
20230613,121800,303651865,3045,3045,3045,3045,9
20230613,121700,303624460,3045,3045,3045,3045,0
20230613,121600,303624460,3045,3045,3045,3045,0
20230613,121500,303624460,3045,3045,3045,3045,0
20230613,121400,303624460,3045,3045,3045,3045,0
20230613,121300,303624460,3045,3045,3045,3045,0
20230613,121200,303624460,3045,3045,3045,3045,0
20230613,121100,303624460,3045,3045,3045,3045,0
20230613,121000,303624460,3045,3045,3045,3045,201
20230613,120900,303012415,3045,3045,3045,3045,0
20230613,120800,303012415,3045,3045,3045,3045,0
20230613,120700,303012415,3045,3050,3050,3045,786
20230613,120600,300619020,3045,3045,3045,3045,0
20230613,120500,300619020,3045,3045,3045,3045,0
20230613,120400,300619020,3045,3045,3045,3045,0
20230613,120300,300619020,3045,3045,3045,3045,0
20230613,120200,300619020,3045,3045,3045,3045,2
20230613,120100,300612930,3045,3045,3045,3045,25
20230613,120000,300536805,3045,3045,3045,3045,0
20230613,115900,300536805,3045,3045,3045,3045,0
20230613,115800,300536805,3045,3045,3045,3045,1
20230613,115700,300533760,3055,3055,3055,3055,0
20230613,115600,300533760,3055,3055,3055,3055,2
20230613,115500,300527650,3055,3055,3055,3055,0
20230613,115400,300527650,3055,3055,3055,3055,30
20230613,115300,300436000,3045,3045,3050,3045,1623
20230613,115200,295493390,3045,3050,3050,3045,89
20230613,115100,295222270,3050,3050,3050,3050,400
20230613,115000,294002270,3050,3050,3050,3050,0
20230613,114900,294002270,3050,3050,3050,3050,0
20230613,114800,294002270,3050,3050,3050,3050,182
20230613,114700,293447170,3055,3055,3055,3055,0
20230613,114600,293447170,3055,3055,3055,3055,0
20230613,114500,293447170,3055,3055,3055,3055,101
20230613,114400,293138615,3060,3060,3060,3060,1
20230613,114300,293135555,3050,3060,3060,3050,324
20230613,114200,292144475,3060,3060,3060,3060,0
20230613,114100,292144475,3060,3060,3060,3060,1
20230613,114000,292141415,3070,3070,3070,3070,0
20230613,113900,292141415,3070,3065,3070,3065,39
20230613,113800,292021865,3060,3060,3060,3060,1
20230613,113700,292018805,3055,3055,3055,3055,0
20230613,113600,292018805,3055,3055,3055,3055,0
20230613,113500,292018805,3055,3060,3060,3055,1090
20230613,113400,288683855,3050,3050,3050,3050,0
20230613,113300,288683855,3050,3050,3050,3050,0
20230613,113200,288683855,3050,3055,3055,3050,245
20230613,113100,287935500,3055,3055,3055,3055,0
20230613,113000,287935500,3055,3050,3055,3050,77
20230613,112900,287700620,3045,3045,3045,3045,0
20230613,112800,287700620,3045,3045,3045,3045,0
20230613,112700,287700620,3045,3050,3060,3045,1027
20230613,112600,284568330,3050,3050,3050,3045,3040
20230613,112500,275297085,3050,3055,3060,3050,8334
20230613,112400,249836100,3060,3060,3060,3060,0
20230613,112300,249836100,3060,3060,3060,3060,0
20230613,112200,249836100,3060,3060,3060,3060,0
20230613,112100,249836100,3060,3060,3060,3060,0
20230613,112000,249836100,3060,3060,3060,3060,0
20230613,111900,249836100,3060,3060,3060,3060,0
20230613,111800,249836100,3060,3065,3065,3055,1068
20230613,111700,246568660,3060,3060,3065,3060,964
20230613,111600,243618200,3060,3065,3065,3060,395
20230613,111500,242409495,3060,3060,3060,3060,32
20230613,111400,242311575,3060,3060,3060,3060,0
20230613,111300,242311575,3060,3065,3065,3060,4425
20230613,111200,228751220,3075,3075,3075,3075,7
20230613,111100,228729695,3075,3075,3075,3075,1
20230613,111000,228726620,3065,3065,3065,3065,0
20230613,110900,228726620,3065,3065,3065,3065,1
20230613,110800,228723555,3075,3075,3075,3075,0
20230613,110700,228723555,3075,3075,3075,3075,0
20230613,110600,228723555,3075,3065,3075,3065,455
20230613,110500,227328795,3065,3070,3070,3065,1492
20230613,110400,222749315,3070,3070,3070,3070,8
20230613,110300,222724755,3070,3070,3070,3070,45
20230613,110200,222586605,3070,3070,3070,3070,240
20230613,110100,221849805,3070,3070,3070,3070,0
20230613,110000,221849805,3070,3070,3070,3070,1100
20230613,105900,218472805,3070,3070,3070,3070,3
20230613,105800,218463595,3070,3070,3070,3070,0
20230613,105700,218463595,3070,3070,3070,3070,0
20230613,105600,218463595,3070,3070,3070,3070,107
20230613,105500,218135105,3075,3075,3075,3075,160
20230613,105400,217643105,3075,3075,3075,3075,140
20230613,105300,217212605,3080,3080,3080,3080,51
20230613,105200,217055525,3070,3070,3070,3070,1
20230613,105100,217052455,3070,3080,3080,3070,12
20230613,105000,217015605,3070,3070,3075,3070,559
20230613,104900,215299470,3080,3080,3080,3080,0
20230613,104800,215299470,3080,3080,3080,3070,183
20230613,104700,214736840,3070,3070,3070,3070,400
20230613,104600,213508840,3075,3075,3075,3075,60
20230613,104500,213324340,3080,3080,3080,3080,0
20230613,104400,213324340,3080,3080,3080,3080,0
20230613,104300,213324340,3080,3080,3080,3080,0
20230613,104200,213324340,3080,3080,3080,3080,1
20230613,104100,213321260,3070,3075,3075,3070,167
20230613,104000,212807985,3075,3070,3075,3070,151
20230613,103900,212344410,3070,3070,3070,3070,1
20230613,103800,212341340,3075,3075,3075,3075,0
20230613,103700,212341340,3075,3075,3075,3075,0
20230613,103600,212341340,3075,3075,3075,3075,0
20230613,103500,212341340,3075,3070,3075,3070,101
20230613,103400,212031265,3075,3075,3075,3075,0
20230613,103300,212031265,3075,3075,3075,3075,0
20230613,103200,212031265,3075,3075,3075,3075,105
20230613,103100,211708390,3075,3075,3075,3075,50
20230613,103000,211554640,3065,3065,3065,3065,1
20230613,102900,211551575,3075,3075,3075,3075,0
20230613,102800,211551575,3075,3075,3075,3075,5434
20230613,102700,194842025,3075,3075,3075,3075,0
20230613,102600,194842025,3075,3070,3075,3070,942
20230613,102500,191950080,3060,3060,3060,3060,0
20230613,102400,191950080,3060,3060,3060,3060,0
20230613,102300,191950080,3060,3060,3060,3060,0
20230613,102200,191950080,3060,3060,3060,3060,0
20230613,102100,191950080,3060,3060,3060,3060,245
20230613,102000,191200380,3060,3060,3060,3060,950
20230613,101900,188293380,3060,3060,3060,3060,0
20230613,101800,188293380,3060,3060,3060,3060,0
20230613,101700,188293380,3060,3060,3060,3060,0
20230613,101600,188293380,3060,3060,3060,3060,0
20230613,101500,188293380,3060,3070,3070,3055,3763
20230613,101400,176792465,3070,3070,3070,3070,0
20230613,101300,176792465,3070,3070,3070,3070,100
20230613,101200,176485465,3070,3070,3070,3070,2
20230613,101100,176479325,3070,3070,3070,3070,340
20230613,101000,175435525,3060,3070,3070,3060,59
20230613,100900,175254485,3070,3070,3070,3070,13
20230613,100800,175214575,3060,3065,3065,3060,326
20230613,100700,174216860,3065,3065,3065,3065,493
20230613,100600,172705815,3065,3065,3065,3065,327
20230613,100500,171703560,3060,3060,3060,3060,0
20230613,100400,171703560,3060,3060,3060,3060,0
20230613,100300,171703560,3060,3060,3060,3060,0
20230613,100200,171703560,3060,3060,3060,3060,0
20230613,100100,171703560,3060,3060,3060,3060,0
20230613,100000,171703560,3060,3060,3060,3060,0
20230613,095900,171703560,3060,3060,3065,3060,327
20230613,095800,170702935,3060,3060,3060,3060,2385
20230613,095700,163404835,3060,3060,3060,3060,0
20230613,095600,163404835,3060,3060,3060,3060,0
20230613,095500,163404835,3060,3060,3060,3060,500
20230613,095400,161874835,3060,3060,3060,3060,332
20230613,095300,160858915,3060,3060,3060,3060,0
20230613,095200,160858915,3060,3060,3060,3060,0
20230613,095100,160858915,3060,3060,3060,3060,26
20230613,095000,160779355,3055,3055,3055,3055,2
20230613,094900,160773245,3055,3055,3055,3055,0
20230613,094800,160773245,3055,3055,3055,3055,838
20230613,094700,158213155,3055,3055,3055,3055,0
20230613,094600,158213155,3055,3055,3055,3055,0
20230613,094500,158213155,3055,3055,3055,3055,0
20230613,094400,158213155,3055,3055,3055,3055,112
20230613,094300,157870995,3060,3055,3060,3055,1693
20230613,094200,152698875,3055,3055,3055,3055,0
20230613,094100,152698875,3055,3055,3055,3055,200
20230613,094000,152087875,3060,3060,3060,3060,989
20230613,093900,149061535,3060,3060,3060,3060,0
20230613,093800,149061535,3060,3060,3060,3060,303
20230613,093700,148134355,3060,3060,3060,3060,0
20230613,093600,148134355,3060,3075,3075,3060,1103
20230613,093500,144757400,3075,3075,3075,3075,22
20230613,093400,144689750,3075,3075,3075,3075,1062
20230613,093300,141424100,3075,3075,3080,3075,1396
20230613,093200,137129420,3075,3050,3075,3045,5981
20230613,093100,118838365,3045,3035,3045,3035,1006
20230613,093000,115777385,3035,3040,3040,3035,302
20230613,092900,114860305,3040,3035,3040,3035,180
20230613,092800,114313755,3040,3035,3040,3035,77
20230613,092700,114079680,3035,3035,3035,3035,0
20230613,092600,114079680,3035,3035,3035,3035,0
20230613,092500,114079680,3035,3035,3035,3035,68
20230613,092400,113873300,3040,3045,3045,3040,1180
20230613,092300,110286095,3045,3045,3045,3045,15
20230613,092200,110240420,3040,3045,3045,3040,529
20230613,092100,108629690,3040,3040,3040,3040,2565
20230613,092000,100832090,3030,3030,3030,3030,212
20230613,091900,100189730,3030,3040,3040,3030,92
20230613,091800,99910650,3030,3030,3030,3030,33
20230613,091700,99810660,3030,3030,3030,3030,1
20230613,091600,99807630,3030,3030,3030,3030,1201
20230613,091500,96168600,3030,3030,3030,3030,2647
20230613,091400,88148190,3030,3030,3030,3025,31
20230613,091300,88054365,3025,3025,3025,3025,1
20230613,091200,88051340,3025,3030,3030,3025,7135
20230613,091100,66464570,3030,3035,3035,3030,700
20230613,091000,64343230,3025,3030,3035,3025,1320
20230613,090900,60343750,3030,3030,3035,3030,1471
20230613,090800,55886605,3025,3030,3030,3025,120
20230613,090700,55523305,3030,3035,3035,3030,3221
20230613,090600,45749205,3020,3040,3040,3020,2274
20230613,090500,38865195,3045,3065,3065,3045,8665
20230613,090400,12374620,3065,3080,3080,3065,1401
20230613,090300,8079055,3080,3070,3080,3070,1101
20230613,090200,4698975,3075,3075,3075,3075,2
20230613,090100,4692825,3075,3075,3075,3075,0
20230613,090000,4692825,3075,3075,3075,3075,1347