KissMeData/080420/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,202100,122026130,3225,3225,3225,3225,198
20230613,202000,122026130,3225,3225,3225,3225,0
20230613,201900,122026130,3225,3225,3225,3225,0
20230613,201800,122026130,3225,3225,3225,3225,0
20230613,201700,122026130,3225,3225,3225,3225,0
20230613,201600,122026130,3225,3225,3225,3225,0
20230613,201500,122026130,3225,3225,3225,3225,0
20230613,201400,122026130,3225,3225,3225,3225,0
20230613,201300,122026130,3225,3225,3225,3225,0
20230613,201200,122026130,3225,3225,3225,3225,0
20230613,201100,122026130,3225,3225,3225,3225,0
20230613,201000,122026130,3225,3225,3225,3225,0
20230613,200900,122026130,3225,3225,3225,3225,0
20230613,200800,122026130,3225,3225,3225,3225,0
20230613,200700,122026130,3225,3225,3225,3225,0
20230613,200600,122026130,3225,3225,3225,3225,0
20230613,200500,122026130,3225,3225,3225,3225,0
20230613,200400,122026130,3225,3225,3225,3225,0
20230613,200300,122026130,3225,3225,3225,3225,0
20230613,200200,122026130,3225,3225,3225,3225,0
20230613,200100,122026130,3225,3225,3225,3225,0
20230613,200000,122026130,3225,3225,3225,3225,0
20230613,195900,122026130,3225,3225,3225,3225,0
20230613,195800,122026130,3225,3225,3225,3225,0
20230613,195700,122026130,3225,3225,3225,3225,0
20230613,195600,122026130,3225,3225,3225,3225,0
20230613,195500,122026130,3225,3225,3225,3225,0
20230613,195400,122026130,3225,3225,3225,3225,0
20230613,195300,122026130,3225,3225,3225,3225,0
20230613,195200,122026130,3225,3225,3225,3225,0
20230613,195100,122026130,3225,3225,3225,3225,198
20230613,195000,122026130,3225,3225,3225,3225,0
20230613,194900,122026130,3225,3225,3225,3225,0
20230613,194800,122026130,3225,3225,3225,3225,0
20230613,194700,122026130,3225,3225,3225,3225,0
20230613,194600,122026130,3225,3225,3225,3225,0
20230613,194500,122026130,3225,3225,3225,3225,0
20230613,194400,122026130,3225,3225,3225,3225,0
20230613,194300,122026130,3225,3225,3225,3225,0
20230613,194200,122026130,3225,3225,3225,3225,0
20230613,194100,122026130,3225,3225,3225,3225,0
20230613,194000,122026130,3225,3225,3225,3225,0
20230613,193900,122026130,3225,3225,3225,3225,0
20230613,193800,122026130,3225,3225,3225,3225,0
20230613,193700,122026130,3225,3225,3225,3225,0
20230613,193600,122026130,3225,3225,3225,3225,0
20230613,193500,122026130,3225,3225,3225,3225,0
20230613,193400,122026130,3225,3225,3225,3225,0
20230613,193300,122026130,3225,3225,3225,3225,0
20230613,193200,122026130,3225,3225,3225,3225,0
20230613,193100,122026130,3225,3225,3225,3225,0
20230613,193000,122026130,3225,3225,3225,3225,0
20230613,192900,122026130,3225,3225,3225,3225,0
20230613,192800,122026130,3225,3225,3225,3225,0
20230613,192700,122026130,3225,3225,3225,3225,0
20230613,192600,122026130,3225,3225,3225,3225,0
20230613,192500,122026130,3225,3225,3225,3225,0
20230613,192400,122026130,3225,3225,3225,3225,0
20230613,192300,122026130,3225,3225,3225,3225,0
20230613,192200,122026130,3225,3225,3225,3225,0
20230613,192100,122026130,3225,3225,3225,3225,198
20230613,192000,122026130,3225,3225,3225,3225,0
20230613,191900,122026130,3225,3225,3225,3225,0
20230613,191800,122026130,3225,3225,3225,3225,0
20230613,191700,122026130,3225,3225,3225,3225,0
20230613,191600,122026130,3225,3225,3225,3225,0
20230613,191500,122026130,3225,3225,3225,3225,0
20230613,191400,122026130,3225,3225,3225,3225,0
20230613,191300,122026130,3225,3225,3225,3225,0
20230613,191200,122026130,3225,3225,3225,3225,0
20230613,191100,122026130,3225,3225,3225,3225,0
20230613,191000,122026130,3225,3225,3225,3225,0
20230613,190900,122026130,3225,3225,3225,3225,0
20230613,190800,122026130,3225,3225,3225,3225,0
20230613,190700,122026130,3225,3225,3225,3225,0
20230613,190600,122026130,3225,3225,3225,3225,0
20230613,190500,122026130,3225,3225,3225,3225,0
20230613,190400,122026130,3225,3225,3225,3225,0
20230613,190300,122026130,3225,3225,3225,3225,0
20230613,190200,122026130,3225,3225,3225,3225,0
20230613,190100,122026130,3225,3225,3225,3225,0
20230613,190000,122026130,3225,3225,3225,3225,0
20230613,185900,122026130,3225,3225,3225,3225,0
20230613,185800,122026130,3225,3225,3225,3225,0
20230613,185700,122026130,3225,3225,3225,3225,0
20230613,185600,122026130,3225,3225,3225,3225,0
20230613,185500,122026130,3225,3225,3225,3225,0
20230613,185400,122026130,3225,3225,3225,3225,0
20230613,185300,122026130,3225,3225,3225,3225,0
20230613,185200,122026130,3225,3225,3225,3225,0
20230613,185100,122026130,3225,3225,3225,3225,198
20230613,185000,122026130,3225,3225,3225,3225,0
20230613,184900,122026130,3225,3225,3225,3225,0
20230613,184800,122026130,3225,3225,3225,3225,0
20230613,184700,122026130,3225,3225,3225,3225,0
20230613,184600,122026130,3225,3225,3225,3225,0
20230613,184500,122026130,3225,3225,3225,3225,0
20230613,184400,122026130,3225,3225,3225,3225,0
20230613,184300,122026130,3225,3225,3225,3225,0
20230613,184200,122026130,3225,3225,3225,3225,0
20230613,184100,122026130,3225,3225,3225,3225,0
20230613,184000,122026130,3225,3225,3225,3225,0
20230613,183900,122026130,3225,3225,3225,3225,0
20230613,183800,122026130,3225,3225,3225,3225,0
20230613,183700,122026130,3225,3225,3225,3225,0
20230613,183600,122026130,3225,3225,3225,3225,0
20230613,183500,122026130,3225,3225,3225,3225,0
20230613,183400,122026130,3225,3225,3225,3225,0
20230613,183300,122026130,3225,3225,3225,3225,0
20230613,183200,122026130,3225,3225,3225,3225,0
20230613,183100,122026130,3225,3225,3225,3225,0
20230613,183000,122026130,3225,3225,3225,3225,0
20230613,182900,122026130,3225,3225,3225,3225,0
20230613,182800,122026130,3225,3225,3225,3225,0
20230613,182700,122026130,3225,3225,3225,3225,0
20230613,182600,122026130,3225,3225,3225,3225,0
20230613,182500,122026130,3225,3225,3225,3225,0
20230613,182400,122026130,3225,3225,3225,3225,0
20230613,182300,122026130,3225,3225,3225,3225,0
20230613,182200,122026130,3225,3225,3225,3225,0
20230613,182100,122026130,3225,3225,3225,3225,198
20230613,182000,122026130,3225,3225,3225,3225,0
20230613,181900,122026130,3225,3225,3225,3225,0
20230613,181800,122026130,3225,3225,3225,3225,0
20230613,181700,122026130,3225,3225,3225,3225,0
20230613,181600,122026130,3225,3225,3225,3225,0
20230613,181500,122026130,3225,3225,3225,3225,0
20230613,181400,122026130,3225,3225,3225,3225,0
20230613,181300,122026130,3225,3225,3225,3225,0
20230613,181200,122026130,3225,3225,3225,3225,0
20230613,181100,122026130,3225,3225,3225,3225,0
20230613,181000,122026130,3225,3225,3225,3225,0
20230613,180900,122026130,3225,3225,3225,3225,0
20230613,180800,122026130,3225,3225,3225,3225,0
20230613,180700,122026130,3225,3225,3225,3225,0
20230613,180600,122026130,3225,3225,3225,3225,0
20230613,180500,122026130,3225,3225,3225,3225,0
20230613,180400,122026130,3225,3225,3225,3225,0
20230613,180300,122026130,3225,3225,3225,3225,0
20230613,180200,122026130,3225,3225,3225,3225,0
20230613,180100,122026130,3225,3225,3225,3225,0
20230613,180000,122026130,3225,3225,3225,3225,0
20230613,175900,122026130,3225,3225,3225,3225,0
20230613,175800,122026130,3225,3225,3225,3225,0
20230613,175700,122026130,3225,3225,3225,3225,0
20230613,175600,122026130,3225,3225,3225,3225,0
20230613,175500,122026130,3225,3225,3225,3225,0
20230613,175400,122026130,3225,3225,3225,3225,0
20230613,175300,122026130,3225,3225,3225,3225,0
20230613,175200,122026130,3225,3225,3225,3225,0
20230613,175100,122026130,3225,3225,3225,3225,198
20230613,175000,122026130,3225,3225,3225,3225,0
20230613,174900,122026130,3225,3225,3225,3225,0
20230613,174800,122026130,3225,3225,3225,3225,0
20230613,174700,122026130,3225,3225,3225,3225,0
20230613,174600,122026130,3225,3225,3225,3225,0
20230613,174500,122026130,3225,3225,3225,3225,0
20230613,174400,122026130,3225,3225,3225,3225,0
20230613,174300,122026130,3225,3225,3225,3225,0
20230613,174200,122026130,3225,3225,3225,3225,0
20230613,174100,122026130,3225,3225,3225,3225,0
20230613,174000,122026130,3225,3225,3225,3225,0
20230613,173900,122026130,3225,3225,3225,3225,0
20230613,173800,122026130,3225,3225,3225,3225,0
20230613,173700,122026130,3225,3225,3225,3225,0
20230613,173600,122026130,3225,3225,3225,3225,0
20230613,173500,122026130,3225,3225,3225,3225,0
20230613,173400,122026130,3225,3225,3225,3225,0
20230613,173300,122026130,3225,3225,3225,3225,0
20230613,173200,122026130,3225,3225,3225,3225,0
20230613,173100,122026130,3225,3225,3225,3225,0
20230613,173000,122026130,3225,3225,3225,3225,0
20230613,172900,122026130,3225,3225,3225,3225,0
20230613,172800,122026130,3225,3225,3225,3225,0
20230613,172700,122026130,3225,3225,3225,3225,0
20230613,172600,122026130,3225,3225,3225,3225,0
20230613,172500,122026130,3225,3225,3225,3225,0
20230613,172400,122026130,3225,3225,3225,3225,0
20230613,172300,122026130,3225,3225,3225,3225,0
20230613,172200,122026130,3225,3225,3225,3225,0
20230613,172100,122026130,3225,3225,3225,3225,198
20230613,172000,122026130,3225,3225,3225,3225,0
20230613,171900,122026130,3225,3225,3225,3225,0
20230613,171800,122026130,3225,3225,3225,3225,0
20230613,171700,122026130,3225,3225,3225,3225,0
20230613,171600,122026130,3225,3225,3225,3225,0
20230613,171500,122026130,3225,3225,3225,3225,0
20230613,171400,122026130,3225,3225,3225,3225,0
20230613,171300,122026130,3225,3225,3225,3225,0
20230613,171200,122026130,3225,3225,3225,3225,0
20230613,171100,122026130,3225,3225,3225,3225,0
20230613,171000,122026130,3225,3225,3225,3225,0
20230613,170900,122026130,3225,3225,3225,3225,0
20230613,170800,122026130,3225,3225,3225,3225,0
20230613,170700,122026130,3225,3225,3225,3225,0
20230613,170600,122026130,3225,3225,3225,3225,0
20230613,170500,122026130,3225,3225,3225,3225,0
20230613,170400,122026130,3225,3225,3225,3225,0
20230613,170300,122026130,3225,3225,3225,3225,0
20230613,170200,122026130,3225,3225,3225,3225,0
20230613,170100,122026130,3225,3225,3225,3225,0
20230613,170000,122026130,3225,3225,3225,3225,0
20230613,165900,122026130,3225,3225,3225,3225,0
20230613,165800,122026130,3225,3225,3225,3225,0
20230613,165700,122026130,3225,3225,3225,3225,0
20230613,165600,122026130,3225,3225,3225,3225,0
20230613,165500,122026130,3225,3225,3225,3225,0
20230613,165400,122026130,3225,3225,3225,3225,0
20230613,165300,122026130,3225,3225,3225,3225,0
20230613,165200,122026130,3225,3225,3225,3225,0
20230613,165100,122026130,3225,3225,3225,3225,198
20230613,165000,122026130,3225,3225,3225,3225,0
20230613,164900,122026130,3225,3225,3225,3225,0
20230613,164800,122026130,3225,3225,3225,3225,0
20230613,164700,122026130,3225,3225,3225,3225,0
20230613,164600,122026130,3225,3225,3225,3225,0
20230613,164500,122026130,3225,3225,3225,3225,0
20230613,164400,122026130,3225,3225,3225,3225,0
20230613,164300,122026130,3225,3225,3225,3225,0
20230613,164200,122026130,3225,3225,3225,3225,0
20230613,164100,122026130,3225,3225,3225,3225,0
20230613,164000,122026130,3225,3225,3225,3225,0
20230613,163900,122026130,3225,3225,3225,3225,0
20230613,163800,122026130,3225,3225,3225,3225,0
20230613,163700,122026130,3225,3225,3225,3225,0
20230613,163600,122026130,3225,3225,3225,3225,0
20230613,163500,122026130,3225,3225,3225,3225,0
20230613,163400,122026130,3225,3225,3225,3225,0
20230613,163300,122026130,3225,3225,3225,3225,0
20230613,163200,122026130,3225,3225,3225,3225,0
20230613,163100,122026130,3225,3225,3225,3225,0
20230613,163000,122026130,3225,3225,3225,3225,0
20230613,162900,122026130,3225,3225,3225,3225,0
20230613,162800,122026130,3225,3225,3225,3225,0
20230613,162700,122026130,3225,3225,3225,3225,0
20230613,162600,122026130,3225,3225,3225,3225,0
20230613,162500,122026130,3225,3225,3225,3225,0
20230613,162400,122026130,3225,3225,3225,3225,0
20230613,162300,122026130,3225,3225,3225,3225,0
20230613,162200,122026130,3225,3225,3225,3225,0
20230613,162100,122026130,3225,3225,3225,3225,198
20230613,162000,122026130,3225,3225,3225,3225,0
20230613,161900,122026130,3225,3225,3225,3225,0
20230613,161800,122026130,3225,3225,3225,3225,0
20230613,161700,122026130,3225,3225,3225,3225,0
20230613,161600,122026130,3225,3225,3225,3225,0
20230613,161500,122026130,3225,3225,3225,3225,0
20230613,161400,122026130,3225,3225,3225,3225,0
20230613,161300,122026130,3225,3225,3225,3225,0
20230613,161200,122026130,3225,3225,3225,3225,0
20230613,161100,122026130,3225,3225,3225,3225,0
20230613,161000,122026130,3225,3225,3225,3225,0
20230613,160900,122026130,3225,3225,3225,3225,0
20230613,160800,122026130,3225,3225,3225,3225,0
20230613,160700,122026130,3225,3225,3225,3225,0
20230613,160600,122026130,3225,3225,3225,3225,0
20230613,160500,122026130,3225,3225,3225,3225,0
20230613,160400,122026130,3225,3225,3225,3225,0
20230613,160300,122026130,3225,3225,3225,3225,0
20230613,160200,122026130,3225,3225,3225,3225,0
20230613,160100,122026130,3225,3225,3225,3225,0
20230613,160000,122026130,3225,3225,3225,3225,0
20230613,155900,122026130,3225,3225,3225,3225,0
20230613,155800,122026130,3225,3225,3225,3225,0
20230613,155700,122026130,3225,3225,3225,3225,0
20230613,155600,122026130,3225,3225,3225,3225,0
20230613,155500,122026130,3225,3225,3225,3225,0
20230613,155400,122026130,3225,3225,3225,3225,0
20230613,155300,122026130,3225,3225,3225,3225,0
20230613,155200,122026130,3225,3225,3225,3225,0
20230613,155100,122026130,3225,3225,3225,3225,198
20230613,155000,122026130,3225,3225,3225,3225,0
20230613,154900,122026130,3225,3225,3225,3225,0
20230613,154800,122026130,3225,3225,3225,3225,0
20230613,154700,122026130,3225,3225,3225,3225,0
20230613,154600,122026130,3225,3225,3225,3225,0
20230613,154500,122026130,3225,3225,3225,3225,0
20230613,154400,122026130,3225,3225,3225,3225,0
20230613,154300,122026130,3225,3225,3225,3225,0
20230613,154200,122026130,3225,3225,3225,3225,0
20230613,154100,122026130,3225,3225,3225,3225,0
20230613,154000,122026130,3225,3225,3225,3225,0
20230613,153900,122026130,3225,3225,3225,3225,0
20230613,153800,122026130,3225,3225,3225,3225,0
20230613,153700,122026130,3225,3225,3225,3225,0
20230613,153600,122026130,3225,3225,3225,3225,0
20230613,153500,122026130,3225,3225,3225,3225,0
20230613,153400,122026130,3225,3225,3225,3225,0
20230613,153300,122026130,3225,3225,3225,3225,0
20230613,153200,122026130,3225,3225,3225,3225,0
20230613,153100,122026130,3225,3225,3225,3225,0
20230613,153000,122026130,3225,3225,3225,3225,198
20230613,152900,121387580,3215,3215,3215,3215,0
20230613,152800,121387580,3215,3215,3215,3215,0
20230613,152700,121387580,3215,3215,3215,3215,0
20230613,152600,121387580,3215,3215,3215,3215,0
20230613,152500,121387580,3215,3215,3215,3215,0
20230613,152400,121387580,3215,3215,3215,3215,0
20230613,152300,121387580,3215,3215,3215,3215,0
20230613,152200,121387580,3215,3215,3215,3215,0
20230613,152100,121387580,3215,3215,3215,3215,0
20230613,152000,121387580,3215,3215,3215,3215,0
20230613,151900,121387580,3215,3215,3215,3215,3
20230613,151800,121377935,3215,3215,3215,3215,0
20230613,151700,121377935,3215,3215,3215,3215,118
20230613,151600,120998565,3220,3220,3220,3220,226
20230613,151500,120270845,3220,3220,3220,3220,20
20230613,151400,120206445,3220,3220,3220,3220,28
20230613,151300,120116285,3220,3220,3220,3220,44
20230613,151200,119974605,3215,3220,3220,3215,576
20230613,151100,118122760,3215,3220,3220,3215,80
20230613,151000,117865240,3220,3220,3225,3220,51
20230613,150900,117700995,3220,3220,3220,3220,0
20230613,150800,117700995,3220,3220,3220,3220,352
20230613,150700,116567555,3230,3230,3230,3230,0
20230613,150600,116567555,3230,3230,3230,3230,100
20230613,150500,116244555,3230,3230,3230,3230,0
20230613,150400,116244555,3230,3230,3230,3230,0
20230613,150300,116244555,3230,3230,3230,3230,2
20230613,150200,116238095,3215,3215,3215,3215,0
20230613,150100,116238095,3215,3215,3215,3215,0
20230613,150000,116238095,3215,3215,3215,3215,0
20230613,145900,116238095,3215,3220,3220,3215,1423
20230613,145800,111662740,3215,3215,3215,3215,0
20230613,145700,111662740,3215,3215,3215,3215,0
20230613,145600,111662740,3215,3215,3215,3215,0
20230613,145500,111662740,3215,3215,3215,3215,0
20230613,145400,111662740,3215,3215,3215,3215,0
20230613,145300,111662740,3215,3220,3220,3215,6
20230613,145200,111643425,3215,3215,3215,3215,68
20230613,145100,111424805,3215,3220,3220,3215,68
20230613,145000,111206160,3220,3225,3225,3220,1803
20230613,144900,105400490,3220,3220,3220,3220,0
20230613,144800,105400490,3220,3220,3220,3220,0
20230613,144700,105400490,3220,3220,3220,3220,1
20230613,144600,105397270,3225,3225,3225,3225,0
20230613,144500,105397270,3225,3225,3225,3225,0
20230613,144400,105397270,3225,3225,3225,3225,0
20230613,144300,105397270,3225,3225,3225,3225,1
20230613,144200,105394045,3220,3220,3220,3220,0
20230613,144100,105394045,3220,3220,3220,3220,3
20230613,144000,105384385,3220,3220,3220,3220,0
20230613,143900,105384385,3220,3225,3225,3220,101
20230613,143800,105058665,3225,3225,3225,3225,0
20230613,143700,105058665,3225,3225,3225,3225,0
20230613,143600,105058665,3225,3225,3225,3225,0
20230613,143500,105058665,3225,3225,3225,3225,0
20230613,143400,105058665,3225,3225,3225,3225,0
20230613,143300,105058665,3225,3225,3225,3225,0
20230613,143200,105058665,3225,3225,3225,3225,0
20230613,143100,105058665,3225,3225,3225,3225,0
20230613,143000,105058665,3225,3225,3225,3225,5
20230613,142900,105042540,3225,3225,3225,3225,0
20230613,142800,105042540,3225,3225,3225,3225,0
20230613,142700,105042540,3225,3225,3225,3225,0
20230613,142600,105042540,3225,3225,3225,3225,0
20230613,142500,105042540,3225,3225,3225,3225,0
20230613,142400,105042540,3225,3225,3225,3225,0
20230613,142300,105042540,3225,3225,3225,3225,22
20230613,142200,104971590,3220,3220,3220,3220,0
20230613,142100,104971590,3220,3225,3225,3220,501
20230613,142000,103355870,3225,3225,3225,3225,0
20230613,141900,103355870,3225,3225,3225,3225,7
20230613,141800,103333295,3220,3220,3220,3220,0
20230613,141700,103333295,3220,3220,3220,3220,0
20230613,141600,103333295,3220,3220,3220,3220,0
20230613,141500,103333295,3220,3220,3220,3220,0
20230613,141400,103333295,3220,3220,3220,3220,0
20230613,141300,103333295,3220,3220,3220,3220,0
20230613,141200,103333295,3220,3220,3220,3220,0
20230613,141100,103333295,3220,3220,3220,3220,0
20230613,141000,103333295,3220,3220,3220,3220,63
20230613,140900,103130435,3225,3225,3225,3225,25
20230613,140800,103049810,3220,3220,3220,3220,0
20230613,140700,103049810,3220,3220,3220,3220,2
20230613,140600,103043370,3230,3230,3230,3230,0
20230613,140500,103043370,3230,3230,3230,3220,64
20230613,140400,102836730,3220,3220,3220,3220,0
20230613,140300,102836730,3220,3220,3220,3220,43
20230613,140200,102698270,3220,3220,3220,3220,592
20230613,140100,100792030,3220,3230,3230,3220,307
20230613,140000,99800490,3225,3225,3225,3225,0
20230613,135900,99800490,3225,3225,3225,3225,0
20230613,135800,99800490,3225,3225,3225,3225,0
20230613,135700,99800490,3225,3225,3225,3225,0
20230613,135600,99800490,3225,3225,3225,3225,0
20230613,135500,99800490,3225,3225,3225,3225,0
20230613,135400,99800490,3225,3225,3225,3225,0
20230613,135300,99800490,3225,3225,3225,3225,0
20230613,135200,99800490,3225,3225,3225,3225,0
20230613,135100,99800490,3225,3225,3225,3225,0
20230613,135000,99800490,3225,3225,3225,3225,0
20230613,134900,99800490,3225,3225,3225,3225,19
20230613,134800,99739215,3225,3230,3230,3225,32
20230613,134700,99636010,3230,3230,3230,3230,0
20230613,134600,99636010,3230,3230,3230,3230,0
20230613,134500,99636010,3230,3230,3230,3230,0
20230613,134400,99636010,3230,3230,3230,3230,0
20230613,134300,99636010,3230,3230,3230,3230,0
20230613,134200,99636010,3230,3230,3230,3230,0
20230613,134100,99636010,3230,3230,3230,3230,0
20230613,134000,99636010,3230,3230,3230,3230,0
20230613,133900,99636010,3230,3230,3230,3230,0
20230613,133800,99636010,3230,3230,3230,3230,0
20230613,133700,99636010,3230,3230,3230,3230,0
20230613,133600,99636010,3230,3230,3230,3230,0
20230613,133500,99636010,3230,3220,3230,3220,5
20230613,133400,99619870,3225,3225,3225,3225,5
20230613,133300,99603745,3220,3220,3220,3220,0
20230613,133200,99603745,3220,3220,3220,3220,0
20230613,133100,99603745,3220,3220,3220,3220,0
20230613,133000,99603745,3220,3220,3220,3220,0
20230613,132900,99603745,3220,3220,3220,3220,0
20230613,132800,99603745,3220,3220,3220,3220,0
20230613,132700,99603745,3220,3220,3220,3220,0
20230613,132600,99603745,3220,3220,3220,3220,0
20230613,132500,99603745,3220,3220,3225,3220,95
20230613,132400,99297445,3220,3220,3220,3220,30
20230613,132300,99200845,3220,3220,3220,3220,38
20230613,132200,99078485,3220,3220,3220,3220,25
20230613,132100,98997985,3220,3220,3225,3220,177
20230613,132000,98427295,3220,3220,3220,3220,27
20230613,131900,98340355,3220,3220,3220,3220,24
20230613,131800,98263075,3220,3220,3220,3220,26
20230613,131700,98179355,3220,3220,3220,3220,1515
20230613,131600,93301055,3220,3220,3220,3220,0
20230613,131500,93301055,3220,3220,3220,3220,0
20230613,131400,93301055,3220,3220,3220,3220,0
20230613,131300,93301055,3220,3220,3220,3220,0
20230613,131200,93301055,3220,3220,3220,3220,0
20230613,131100,93301055,3220,3220,3220,3220,14
20230613,131000,93255975,3220,3220,3220,3220,0
20230613,130900,93255975,3220,3225,3225,3220,5
20230613,130800,93239860,3220,3220,3220,3220,0
20230613,130700,93239860,3220,3220,3220,3220,0
20230613,130600,93239860,3220,3220,3220,3220,7
20230613,130500,93217320,3220,3220,3220,3220,18
20230613,130400,93159360,3220,3220,3220,3220,7
20230613,130300,93136820,3220,3220,3220,3220,197
20230613,130200,92502480,3220,3220,3220,3220,0
20230613,130100,92502480,3220,3220,3220,3220,0
20230613,130000,92502480,3220,3220,3220,3220,2
20230613,125900,92496040,3220,3220,3220,3220,2
20230613,125800,92489600,3220,3220,3220,3220,55
20230613,125700,92312500,3220,3220,3220,3220,22
20230613,125600,92241660,3220,3220,3220,3220,20
20230613,125500,92177260,3220,3220,3220,3220,28
20230613,125400,92087100,3220,3220,3220,3220,14
20230613,125300,92042020,3220,3220,3220,3220,22
20230613,125200,91971180,3220,3220,3220,3220,88
20230613,125100,91687820,3220,3220,3220,3220,31
20230613,125000,91588000,3220,3220,3220,3220,21
20230613,124900,91520380,3220,3220,3220,3220,330
20230613,124800,90457780,3220,3220,3220,3220,10
20230613,124700,90425580,3220,3220,3220,3220,21
20230613,124600,90357960,3220,3220,3220,3220,12
20230613,124500,90319320,3220,3220,3220,3220,51
20230613,124400,90155100,3220,3220,3220,3220,20
20230613,124300,90090700,3220,3220,3220,3220,9
20230613,124200,90061720,3220,3220,3220,3220,0
20230613,124100,90061720,3220,3220,3220,3220,0
20230613,124000,90061720,3220,3215,3220,3215,327
20230613,123900,89008825,3215,3215,3215,3215,9
20230613,123800,88979890,3215,3215,3215,3215,18
20230613,123700,88922020,3215,3215,3215,3215,18
20230613,123600,88864150,3215,3215,3215,3215,9
20230613,123500,88835215,3215,3215,3215,3215,18
20230613,123400,88777345,3215,3215,3220,3215,28
20230613,123300,88687320,3215,3215,3215,3215,19
20230613,123200,88626235,3215,3220,3220,3215,10
20230613,123100,88594080,3225,3225,3225,3225,31
20230613,123000,88494105,3220,3215,3220,3215,209
20230613,122900,87821170,3220,3220,3220,3220,624
20230613,122800,85811890,3215,3215,3215,3215,10
20230613,122700,85779740,3215,3215,3215,3215,9
20230613,122600,85750805,3220,3220,3220,3220,1
20230613,122500,85747585,3215,3220,3220,3215,98
20230613,122400,85432070,3215,3215,3215,3215,11
20230613,122300,85396705,3215,3215,3215,3215,0
20230613,122200,85396705,3215,3215,3215,3215,11
20230613,122100,85361340,3215,3215,3215,3215,9
20230613,122000,85332405,3215,3215,3215,3215,11
20230613,121900,85297040,3215,3215,3215,3215,12
20230613,121800,85258460,3215,3215,3215,3215,544
20230613,121700,83509500,3215,3215,3215,3215,12
20230613,121600,83470920,3215,3215,3215,3215,11
20230613,121500,83435555,3215,3215,3215,3215,9
20230613,121400,83406620,3215,3215,3215,3215,9
20230613,121300,83377685,3220,3220,3220,3220,500
20230613,121200,81767685,3220,3215,3220,3215,167
20230613,121100,81230735,3215,3215,3215,3215,57
20230613,121000,81047480,3215,3220,3220,3215,30
20230613,120900,80950925,3215,3215,3215,3215,9
20230613,120800,80921990,3215,3215,3215,3215,1013
20230613,120700,77665195,3220,3215,3220,3215,41
20230613,120600,77533225,3215,3215,3215,3215,0
20230613,120500,77533225,3215,3215,3215,3215,18
20230613,120400,77475355,3215,3220,3220,3215,617
20230613,120300,75488790,3220,3220,3220,3220,20
20230613,120200,75424390,3220,3225,3225,3220,605
20230613,120100,73473600,3220,3220,3220,3220,0
20230613,120000,73473600,3220,3220,3220,3220,0
20230613,115900,73473600,3220,3220,3220,3220,0
20230613,115800,73473600,3220,3220,3220,3220,827
20230613,115700,70810660,3220,3220,3220,3220,16
20230613,115600,70759140,3230,3230,3230,3230,0
20230613,115500,70759140,3230,3230,3230,3230,0
20230613,115400,70759140,3230,3230,3230,3230,0
20230613,115300,70759140,3230,3230,3230,3230,0
20230613,115200,70759140,3230,3230,3230,3230,100
20230613,115100,70436140,3225,3225,3225,3225,0
20230613,115000,70436140,3225,3225,3225,3225,15
20230613,114900,70387765,3225,3225,3225,3225,0
20230613,114800,70387765,3225,3225,3225,3225,0
20230613,114700,70387765,3225,3225,3225,3225,110
20230613,114600,70033015,3225,3225,3225,3225,0
20230613,114500,70033015,3225,3225,3225,3225,0
20230613,114400,70033015,3225,3225,3225,3225,0
20230613,114300,70033015,3225,3225,3225,3225,300
20230613,114200,69065515,3220,3220,3220,3220,12
20230613,114100,69026875,3225,3225,3225,3225,663
20230613,114000,66888700,3240,3240,3240,3240,0
20230613,113900,66888700,3240,3230,3240,3230,100
20230613,113800,66564965,3230,3230,3230,3230,135
20230613,113700,66128915,3225,3225,3225,3225,66
20230613,113600,65916065,3225,3225,3225,3225,2
20230613,113500,65909615,3225,3220,3225,3220,127
20230613,113400,65500185,3220,3220,3220,3220,16
20230613,113300,65448665,3220,3220,3220,3220,11
20230613,113200,65413245,3220,3220,3220,3220,11
20230613,113100,65377825,3220,3220,3220,3220,80
20230613,113000,65120225,3220,3220,3220,3220,13
20230613,112900,65078365,3220,3220,3225,3220,28
20230613,112800,64988200,3220,3225,3225,3220,15
20230613,112700,64939885,3220,3220,3220,3220,44
20230613,112600,64798205,3220,3220,3220,3220,12
20230613,112500,64759565,3220,3220,3220,3220,11
20230613,112400,64724145,3220,3220,3220,3220,21
20230613,112300,64656525,3220,3220,3220,3220,0
20230613,112200,64656525,3220,3220,3220,3220,0
20230613,112100,64656525,3220,3220,3220,3220,0
20230613,112000,64656525,3220,3220,3220,3220,11
20230613,111900,64621105,3240,3240,3240,3240,0
20230613,111800,64621105,3240,3240,3240,3240,0
20230613,111700,64621105,3240,3220,3240,3220,1011
20230613,111600,61347175,3215,3215,3215,3215,15
20230613,111500,61298950,3215,3220,3220,3215,824
20230613,111400,58645790,3220,3220,3220,3220,45
20230613,111300,58500890,3220,3220,3220,3220,35
20230613,111200,58388190,3215,3215,3215,3215,322
20230613,111100,57352960,3215,3230,3230,3215,4513
20230613,111000,42829545,3235,3235,3235,3235,0
20230613,110900,42829545,3235,3235,3235,3235,0
20230613,110800,42829545,3235,3235,3235,3235,10
20230613,110700,42797195,3235,3235,3235,3235,0
20230613,110600,42797195,3235,3235,3235,3235,7
20230613,110500,42774550,3230,3230,3230,3230,0
20230613,110400,42774550,3230,3230,3230,3230,0
20230613,110300,42774550,3230,3230,3230,3230,0
20230613,110200,42774550,3230,3235,3235,3230,83
20230613,110100,42506120,3230,3230,3230,3230,0
20230613,110000,42506120,3230,3230,3230,3230,0
20230613,105900,42506120,3230,3230,3230,3230,22
20230613,105800,42435060,3230,3230,3230,3230,1
20230613,105700,42431830,3230,3230,3230,3230,5
20230613,105600,42415680,3230,3230,3230,3230,0
20230613,105500,42415680,3230,3230,3230,3230,0
20230613,105400,42415680,3230,3230,3230,3230,0
20230613,105300,42415680,3230,3230,3230,3230,0
20230613,105200,42415680,3230,3230,3230,3230,0
20230613,105100,42415680,3230,3230,3230,3230,0
20230613,105000,42415680,3230,3230,3230,3230,82
20230613,104900,42150820,3235,3235,3235,3235,0
20230613,104800,42150820,3235,3235,3235,3235,0
20230613,104700,42150820,3235,3235,3235,3235,10
20230613,104600,42118470,3225,3225,3225,3225,0
20230613,104500,42118470,3225,3225,3225,3225,10
20230613,104400,42086220,3235,3235,3235,3235,1
20230613,104300,42082985,3225,3225,3225,3225,0
20230613,104200,42082985,3225,3230,3230,3225,162
20230613,104100,41559855,3230,3225,3230,3225,22
20230613,104000,41488835,3225,3225,3225,3225,37
20230613,103900,41369510,3230,3230,3230,3230,0
20230613,103800,41369510,3230,3230,3230,3230,0
20230613,103700,41369510,3230,3230,3230,3230,0
20230613,103600,41369510,3230,3230,3230,3230,195
20230613,103500,40739660,3225,3225,3225,3225,24
20230613,103400,40662260,3225,3230,3230,3225,406
20230613,103300,39350920,3230,3230,3235,3230,226
20230613,103200,38620930,3230,3230,3230,3230,30
20230613,103100,38524030,3230,3235,3235,3230,2921
20230613,103000,29079500,3235,3235,3235,3235,158
20230613,102900,28568370,3235,3235,3235,3235,0
20230613,102800,28568370,3235,3235,3240,3235,67
20230613,102700,28351475,3240,3240,3240,3240,0
20230613,102600,28351475,3240,3240,3240,3240,0
20230613,102500,28351475,3240,3240,3240,3240,0
20230613,102400,28351475,3240,3240,3240,3240,10
20230613,102300,28319075,3235,3235,3235,3235,0
20230613,102200,28319075,3235,3235,3235,3235,118
20230613,102100,27937345,3235,3240,3240,3235,35
20230613,102000,27823970,3245,3245,3245,3245,0
20230613,101900,27823970,3245,3245,3245,3245,1
20230613,101800,27820725,3235,3245,3245,3235,41
20230613,101700,27687915,3245,3245,3245,3245,0
20230613,101600,27687915,3245,3245,3245,3245,0
20230613,101500,27687915,3245,3245,3245,3245,1
20230613,101400,27684670,3230,3230,3230,3230,0
20230613,101300,27684670,3230,3230,3230,3230,8
20230613,101200,27658830,3240,3240,3240,3230,115
20230613,101100,27286380,3230,3240,3240,3230,170
20230613,101000,26735780,3230,3235,3235,3230,508
20230613,100900,25092700,3235,3235,3235,3235,0
20230613,100800,25092700,3235,3230,3235,3230,73
20230613,100700,24856875,3235,3235,3235,3235,6
20230613,100600,24837465,3235,3230,3235,3230,699
20230613,100500,22576370,3235,3235,3235,3235,0
20230613,100400,22576370,3235,3235,3235,3235,1000
20230613,100300,19341370,3235,3235,3235,3235,10
20230613,100200,19309020,3235,3235,3235,3235,0
20230613,100100,19309020,3235,3235,3235,3235,0
20230613,100000,19309020,3235,3235,3235,3235,0
20230613,095900,19309020,3235,3235,3235,3235,0
20230613,095800,19309020,3235,3235,3235,3235,0
20230613,095700,19309020,3235,3235,3235,3235,0
20230613,095600,19309020,3235,3235,3235,3235,0
20230613,095500,19309020,3235,3235,3235,3235,5
20230613,095400,19292845,3235,3235,3235,3235,50
20230613,095300,19131095,3240,3240,3240,3240,11
20230613,095200,19095455,3240,3240,3240,3240,1
20230613,095100,19092215,3240,3240,3240,3240,0
20230613,095000,19092215,3240,3240,3240,3240,0
20230613,094900,19092215,3240,3240,3240,3240,0
20230613,094800,19092215,3240,3240,3240,3240,0
20230613,094700,19092215,3240,3240,3240,3240,30
20230613,094600,18995015,3240,3240,3240,3240,30
20230613,094500,18897815,3230,3230,3230,3230,0
20230613,094400,18897815,3230,3230,3230,3230,0
20230613,094300,18897815,3230,3230,3230,3230,0
20230613,094200,18897815,3230,3230,3230,3230,0
20230613,094100,18897815,3230,3230,3230,3230,0
20230613,094000,18897815,3230,3240,3240,3230,58
20230613,093900,18710175,3235,3235,3235,3235,0
20230613,093800,18710175,3235,3235,3235,3235,124
20230613,093700,18309035,3240,3240,3240,3240,0
20230613,093600,18309035,3240,3240,3240,3240,17
20230613,093500,18253955,3240,3240,3240,3240,0
20230613,093400,18253955,3240,3240,3240,3240,25
20230613,093300,18172955,3240,3240,3240,3240,0
20230613,093200,18172955,3240,3240,3240,3240,63
20230613,093100,17968835,3225,3225,3225,3225,0
20230613,093000,17968835,3225,3230,3230,3225,94
20230613,092900,17665585,3235,3235,3235,3235,528
20230613,092800,15957505,3230,3230,3230,3230,0
20230613,092700,15957505,3230,3230,3230,3230,0
20230613,092600,15957505,3230,3230,3230,3230,0
20230613,092500,15957505,3230,3230,3230,3230,0
20230613,092400,15957505,3230,3230,3230,3230,46
20230613,092300,15808925,3230,3230,3230,3230,300
20230613,092200,14839925,3240,3240,3240,3240,0
20230613,092100,14839925,3240,3240,3240,3240,0
20230613,092000,14839925,3240,3240,3240,3240,8
20230613,091900,14814005,3240,3240,3240,3240,7
20230613,091800,14791325,3225,3225,3225,3225,0
20230613,091700,14791325,3225,3230,3230,3225,200
20230613,091600,14146110,3230,3240,3245,3230,1151
20230613,091500,10416900,3225,3240,3245,3225,1122
20230613,091400,6780990,3240,3235,3240,3235,72
20230613,091300,6547760,3235,3225,3235,3225,218
20230613,091200,5844580,3225,3225,3225,3225,72
20230613,091100,5612380,3225,3225,3225,3225,48
20230613,091000,5457580,3220,3220,3220,3220,111
20230613,090900,5100160,3220,3220,3220,3220,1000
20230613,090800,1880160,3220,3220,3220,3220,0
20230613,090700,1880160,3220,3220,3220,3220,1
20230613,090600,1876940,3230,3230,3230,3230,2
20230613,090500,1870480,3235,3235,3235,3235,58
20230613,090400,1682850,3235,3235,3235,3235,9
20230613,090300,1653735,3235,3235,3235,3235,0
20230613,090200,1653735,3235,3235,3235,3235,0
20230613,090100,1653735,3235,3235,3235,3235,125
20230613,090000,1249360,3220,3220,3220,3220,388