KissMeData/220100/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,205000,490648690,7650,7650,7650,7650,555
20230613,204900,490648690,7650,7650,7650,7650,0
20230613,204800,490648690,7650,7650,7650,7650,0
20230613,204700,490648690,7650,7650,7650,7650,0
20230613,204600,490648690,7650,7650,7650,7650,0
20230613,204500,490648690,7650,7650,7650,7650,0
20230613,204400,490648690,7650,7650,7650,7650,0
20230613,204300,490648690,7650,7650,7650,7650,0
20230613,204200,490648690,7650,7650,7650,7650,0
20230613,204100,490648690,7650,7650,7650,7650,0
20230613,204000,490648690,7650,7650,7650,7650,0
20230613,203900,490648690,7650,7650,7650,7650,0
20230613,203800,490648690,7650,7650,7650,7650,0
20230613,203700,490648690,7650,7650,7650,7650,0
20230613,203600,490648690,7650,7650,7650,7650,0
20230613,203500,490648690,7650,7650,7650,7650,0
20230613,203400,490648690,7650,7650,7650,7650,0
20230613,203300,490648690,7650,7650,7650,7650,0
20230613,203200,490648690,7650,7650,7650,7650,0
20230613,203100,490648690,7650,7650,7650,7650,0
20230613,203000,490648690,7650,7650,7650,7650,0
20230613,202900,490648690,7650,7650,7650,7650,0
20230613,202800,490648690,7650,7650,7650,7650,0
20230613,202700,490648690,7650,7650,7650,7650,0
20230613,202600,490648690,7650,7650,7650,7650,0
20230613,202500,490648690,7650,7650,7650,7650,0
20230613,202400,490648690,7650,7650,7650,7650,0
20230613,202300,490648690,7650,7650,7650,7650,0
20230613,202200,490648690,7650,7650,7650,7650,0
20230613,202100,490648690,7650,7650,7650,7650,0
20230613,202000,490648690,7650,7650,7650,7650,555
20230613,201900,490648690,7650,7650,7650,7650,0
20230613,201800,490648690,7650,7650,7650,7650,0
20230613,201700,490648690,7650,7650,7650,7650,0
20230613,201600,490648690,7650,7650,7650,7650,0
20230613,201500,490648690,7650,7650,7650,7650,0
20230613,201400,490648690,7650,7650,7650,7650,0
20230613,201300,490648690,7650,7650,7650,7650,0
20230613,201200,490648690,7650,7650,7650,7650,0
20230613,201100,490648690,7650,7650,7650,7650,0
20230613,201000,490648690,7650,7650,7650,7650,0
20230613,200900,490648690,7650,7650,7650,7650,0
20230613,200800,490648690,7650,7650,7650,7650,0
20230613,200700,490648690,7650,7650,7650,7650,0
20230613,200600,490648690,7650,7650,7650,7650,0
20230613,200500,490648690,7650,7650,7650,7650,0
20230613,200400,490648690,7650,7650,7650,7650,0
20230613,200300,490648690,7650,7650,7650,7650,0
20230613,200200,490648690,7650,7650,7650,7650,0
20230613,200100,490648690,7650,7650,7650,7650,0
20230613,200000,490648690,7650,7650,7650,7650,0
20230613,195900,490648690,7650,7650,7650,7650,0
20230613,195800,490648690,7650,7650,7650,7650,0
20230613,195700,490648690,7650,7650,7650,7650,0
20230613,195600,490648690,7650,7650,7650,7650,0
20230613,195500,490648690,7650,7650,7650,7650,0
20230613,195400,490648690,7650,7650,7650,7650,0
20230613,195300,490648690,7650,7650,7650,7650,0
20230613,195200,490648690,7650,7650,7650,7650,0
20230613,195100,490648690,7650,7650,7650,7650,0
20230613,195000,490648690,7650,7650,7650,7650,555
20230613,194900,490648690,7650,7650,7650,7650,0
20230613,194800,490648690,7650,7650,7650,7650,0
20230613,194700,490648690,7650,7650,7650,7650,0
20230613,194600,490648690,7650,7650,7650,7650,0
20230613,194500,490648690,7650,7650,7650,7650,0
20230613,194400,490648690,7650,7650,7650,7650,0
20230613,194300,490648690,7650,7650,7650,7650,0
20230613,194200,490648690,7650,7650,7650,7650,0
20230613,194100,490648690,7650,7650,7650,7650,0
20230613,194000,490648690,7650,7650,7650,7650,0
20230613,193900,490648690,7650,7650,7650,7650,0
20230613,193800,490648690,7650,7650,7650,7650,0
20230613,193700,490648690,7650,7650,7650,7650,0
20230613,193600,490648690,7650,7650,7650,7650,0
20230613,193500,490648690,7650,7650,7650,7650,0
20230613,193400,490648690,7650,7650,7650,7650,0
20230613,193300,490648690,7650,7650,7650,7650,0
20230613,193200,490648690,7650,7650,7650,7650,0
20230613,193100,490648690,7650,7650,7650,7650,0
20230613,193000,490648690,7650,7650,7650,7650,0
20230613,192900,490648690,7650,7650,7650,7650,0
20230613,192800,490648690,7650,7650,7650,7650,0
20230613,192700,490648690,7650,7650,7650,7650,0
20230613,192600,490648690,7650,7650,7650,7650,0
20230613,192500,490648690,7650,7650,7650,7650,0
20230613,192400,490648690,7650,7650,7650,7650,0
20230613,192300,490648690,7650,7650,7650,7650,0
20230613,192200,490648690,7650,7650,7650,7650,0
20230613,192100,490648690,7650,7650,7650,7650,0
20230613,192000,490648690,7650,7650,7650,7650,555
20230613,191900,490648690,7650,7650,7650,7650,0
20230613,191800,490648690,7650,7650,7650,7650,0
20230613,191700,490648690,7650,7650,7650,7650,0
20230613,191600,490648690,7650,7650,7650,7650,0
20230613,191500,490648690,7650,7650,7650,7650,0
20230613,191400,490648690,7650,7650,7650,7650,0
20230613,191300,490648690,7650,7650,7650,7650,0
20230613,191200,490648690,7650,7650,7650,7650,0
20230613,191100,490648690,7650,7650,7650,7650,0
20230613,191000,490648690,7650,7650,7650,7650,0
20230613,190900,490648690,7650,7650,7650,7650,0
20230613,190800,490648690,7650,7650,7650,7650,0
20230613,190700,490648690,7650,7650,7650,7650,0
20230613,190600,490648690,7650,7650,7650,7650,0
20230613,190500,490648690,7650,7650,7650,7650,0
20230613,190400,490648690,7650,7650,7650,7650,0
20230613,190300,490648690,7650,7650,7650,7650,0
20230613,190200,490648690,7650,7650,7650,7650,0
20230613,190100,490648690,7650,7650,7650,7650,0
20230613,190000,490648690,7650,7650,7650,7650,0
20230613,185900,490648690,7650,7650,7650,7650,0
20230613,185800,490648690,7650,7650,7650,7650,0
20230613,185700,490648690,7650,7650,7650,7650,0
20230613,185600,490648690,7650,7650,7650,7650,0
20230613,185500,490648690,7650,7650,7650,7650,0
20230613,185400,490648690,7650,7650,7650,7650,0
20230613,185300,490648690,7650,7650,7650,7650,0
20230613,185200,490648690,7650,7650,7650,7650,0
20230613,185100,490648690,7650,7650,7650,7650,0
20230613,185000,490648690,7650,7650,7650,7650,555
20230613,184900,490648690,7650,7650,7650,7650,0
20230613,184800,490648690,7650,7650,7650,7650,0
20230613,184700,490648690,7650,7650,7650,7650,0
20230613,184600,490648690,7650,7650,7650,7650,0
20230613,184500,490648690,7650,7650,7650,7650,0
20230613,184400,490648690,7650,7650,7650,7650,0
20230613,184300,490648690,7650,7650,7650,7650,0
20230613,184200,490648690,7650,7650,7650,7650,0
20230613,184100,490648690,7650,7650,7650,7650,0
20230613,184000,490648690,7650,7650,7650,7650,0
20230613,183900,490648690,7650,7650,7650,7650,0
20230613,183800,490648690,7650,7650,7650,7650,0
20230613,183700,490648690,7650,7650,7650,7650,0
20230613,183600,490648690,7650,7650,7650,7650,0
20230613,183500,490648690,7650,7650,7650,7650,0
20230613,183400,490648690,7650,7650,7650,7650,0
20230613,183300,490648690,7650,7650,7650,7650,0
20230613,183200,490648690,7650,7650,7650,7650,0
20230613,183100,490648690,7650,7650,7650,7650,0
20230613,183000,490648690,7650,7650,7650,7650,0
20230613,182900,490648690,7650,7650,7650,7650,0
20230613,182800,490648690,7650,7650,7650,7650,0
20230613,182700,490648690,7650,7650,7650,7650,0
20230613,182600,490648690,7650,7650,7650,7650,0
20230613,182500,490648690,7650,7650,7650,7650,0
20230613,182400,490648690,7650,7650,7650,7650,0
20230613,182300,490648690,7650,7650,7650,7650,0
20230613,182200,490648690,7650,7650,7650,7650,0
20230613,182100,490648690,7650,7650,7650,7650,0
20230613,182000,490648690,7650,7650,7650,7650,555
20230613,181900,490648690,7650,7650,7650,7650,0
20230613,181800,490648690,7650,7650,7650,7650,0
20230613,181700,490648690,7650,7650,7650,7650,0
20230613,181600,490648690,7650,7650,7650,7650,0
20230613,181500,490648690,7650,7650,7650,7650,0
20230613,181400,490648690,7650,7650,7650,7650,0
20230613,181300,490648690,7650,7650,7650,7650,0
20230613,181200,490648690,7650,7650,7650,7650,0
20230613,181100,490648690,7650,7650,7650,7650,0
20230613,181000,490648690,7650,7650,7650,7650,0
20230613,180900,490648690,7650,7650,7650,7650,0
20230613,180800,490648690,7650,7650,7650,7650,0
20230613,180700,490648690,7650,7650,7650,7650,0
20230613,180600,490648690,7650,7650,7650,7650,0
20230613,180500,490648690,7650,7650,7650,7650,0
20230613,180400,490648690,7650,7650,7650,7650,0
20230613,180300,490648690,7650,7650,7650,7650,0
20230613,180200,490648690,7650,7650,7650,7650,0
20230613,180100,490648690,7650,7650,7650,7650,0
20230613,180000,490648690,7650,7650,7650,7650,0
20230613,175900,490648690,7650,7650,7650,7650,0
20230613,175800,490648690,7650,7650,7650,7650,0
20230613,175700,490648690,7650,7650,7650,7650,0
20230613,175600,490648690,7650,7650,7650,7650,0
20230613,175500,490648690,7650,7650,7650,7650,0
20230613,175400,490648690,7650,7650,7650,7650,0
20230613,175300,490648690,7650,7650,7650,7650,0
20230613,175200,490648690,7650,7650,7650,7650,0
20230613,175100,490648690,7650,7650,7650,7650,0
20230613,175000,490648690,7650,7650,7650,7650,555
20230613,174900,490648690,7650,7650,7650,7650,0
20230613,174800,490648690,7650,7650,7650,7650,0
20230613,174700,490648690,7650,7650,7650,7650,0
20230613,174600,490648690,7650,7650,7650,7650,0
20230613,174500,490648690,7650,7650,7650,7650,0
20230613,174400,490648690,7650,7650,7650,7650,0
20230613,174300,490648690,7650,7650,7650,7650,0
20230613,174200,490648690,7650,7650,7650,7650,0
20230613,174100,490648690,7650,7650,7650,7650,0
20230613,174000,490648690,7650,7650,7650,7650,0
20230613,173900,490648690,7650,7650,7650,7650,0
20230613,173800,490648690,7650,7650,7650,7650,0
20230613,173700,490648690,7650,7650,7650,7650,0
20230613,173600,490648690,7650,7650,7650,7650,0
20230613,173500,490648690,7650,7650,7650,7650,0
20230613,173400,490648690,7650,7650,7650,7650,0
20230613,173300,490648690,7650,7650,7650,7650,0
20230613,173200,490648690,7650,7650,7650,7650,0
20230613,173100,490648690,7650,7650,7650,7650,0
20230613,173000,490648690,7650,7650,7650,7650,0
20230613,172900,490648690,7650,7650,7650,7650,0
20230613,172800,490648690,7650,7650,7650,7650,0
20230613,172700,490648690,7650,7650,7650,7650,0
20230613,172600,490648690,7650,7650,7650,7650,0
20230613,172500,490648690,7650,7650,7650,7650,0
20230613,172400,490648690,7650,7650,7650,7650,0
20230613,172300,490648690,7650,7650,7650,7650,0
20230613,172200,490648690,7650,7650,7650,7650,0
20230613,172100,490648690,7650,7650,7650,7650,0
20230613,172000,490648690,7650,7650,7650,7650,555
20230613,171900,490648690,7650,7650,7650,7650,0
20230613,171800,490648690,7650,7650,7650,7650,0
20230613,171700,490648690,7650,7650,7650,7650,0
20230613,171600,490648690,7650,7650,7650,7650,0
20230613,171500,490648690,7650,7650,7650,7650,0
20230613,171400,490648690,7650,7650,7650,7650,0
20230613,171300,490648690,7650,7650,7650,7650,0
20230613,171200,490648690,7650,7650,7650,7650,0
20230613,171100,490648690,7650,7650,7650,7650,0
20230613,171000,490648690,7650,7650,7650,7650,0
20230613,170900,490648690,7650,7650,7650,7650,0
20230613,170800,490648690,7650,7650,7650,7650,0
20230613,170700,490648690,7650,7650,7650,7650,0
20230613,170600,490648690,7650,7650,7650,7650,0
20230613,170500,490648690,7650,7650,7650,7650,0
20230613,170400,490648690,7650,7650,7650,7650,0
20230613,170300,490648690,7650,7650,7650,7650,0
20230613,170200,490648690,7650,7650,7650,7650,0
20230613,170100,490648690,7650,7650,7650,7650,0
20230613,170000,490648690,7650,7650,7650,7650,0
20230613,165900,490648690,7650,7650,7650,7650,0
20230613,165800,490648690,7650,7650,7650,7650,0
20230613,165700,490648690,7650,7650,7650,7650,0
20230613,165600,490648690,7650,7650,7650,7650,0
20230613,165500,490648690,7650,7650,7650,7650,0
20230613,165400,490648690,7650,7650,7650,7650,0
20230613,165300,490648690,7650,7650,7650,7650,0
20230613,165200,490648690,7650,7650,7650,7650,0
20230613,165100,490648690,7650,7650,7650,7650,0
20230613,165000,490648690,7650,7650,7650,7650,555
20230613,164900,490648690,7650,7650,7650,7650,0
20230613,164800,490648690,7650,7650,7650,7650,0
20230613,164700,490648690,7650,7650,7650,7650,0
20230613,164600,490648690,7650,7650,7650,7650,0
20230613,164500,490648690,7650,7650,7650,7650,0
20230613,164400,490648690,7650,7650,7650,7650,0
20230613,164300,490648690,7650,7650,7650,7650,0
20230613,164200,490648690,7650,7650,7650,7650,0
20230613,164100,490648690,7650,7650,7650,7650,0
20230613,164000,490648690,7650,7650,7650,7650,0
20230613,163900,490648690,7650,7650,7650,7650,0
20230613,163800,490648690,7650,7650,7650,7650,0
20230613,163700,490648690,7650,7650,7650,7650,0
20230613,163600,490648690,7650,7650,7650,7650,0
20230613,163500,490648690,7650,7650,7650,7650,0
20230613,163400,490648690,7650,7650,7650,7650,0
20230613,163300,490648690,7650,7650,7650,7650,0
20230613,163200,490648690,7650,7650,7650,7650,0
20230613,163100,490648690,7650,7650,7650,7650,0
20230613,163000,490648690,7650,7650,7650,7650,0
20230613,162900,490648690,7650,7650,7650,7650,0
20230613,162800,490648690,7650,7650,7650,7650,0
20230613,162700,490648690,7650,7650,7650,7650,0
20230613,162600,490648690,7650,7650,7650,7650,0
20230613,162500,490648690,7650,7650,7650,7650,0
20230613,162400,490648690,7650,7650,7650,7650,0
20230613,162300,490648690,7650,7650,7650,7650,0
20230613,162200,490648690,7650,7650,7650,7650,0
20230613,162100,490648690,7650,7650,7650,7650,0
20230613,162000,490648690,7650,7650,7650,7650,555
20230613,161900,490648690,7650,7650,7650,7650,0
20230613,161800,490648690,7650,7650,7650,7650,0
20230613,161700,490648690,7650,7650,7650,7650,0
20230613,161600,490648690,7650,7650,7650,7650,0
20230613,161500,490648690,7650,7650,7650,7650,0
20230613,161400,490648690,7650,7650,7650,7650,0
20230613,161300,490648690,7650,7650,7650,7650,0
20230613,161200,490648690,7650,7650,7650,7650,0
20230613,161100,490648690,7650,7650,7650,7650,0
20230613,161000,490648690,7650,7650,7650,7650,0
20230613,160900,490648690,7650,7650,7650,7650,0
20230613,160800,490648690,7650,7650,7650,7650,0
20230613,160700,490648690,7650,7650,7650,7650,0
20230613,160600,490648690,7650,7650,7650,7650,0
20230613,160500,490648690,7650,7650,7650,7650,0
20230613,160400,490648690,7650,7650,7650,7650,0
20230613,160300,490648690,7650,7650,7650,7650,0
20230613,160200,490648690,7650,7650,7650,7650,0
20230613,160100,490648690,7650,7650,7650,7650,0
20230613,160000,490648690,7650,7650,7650,7650,0
20230613,155900,490648690,7650,7650,7650,7650,0
20230613,155800,490648690,7650,7650,7650,7650,0
20230613,155700,490648690,7650,7650,7650,7650,0
20230613,155600,490648690,7650,7650,7650,7650,0
20230613,155500,490648690,7650,7650,7650,7650,0
20230613,155400,490648690,7650,7650,7650,7650,0
20230613,155300,490648690,7650,7650,7650,7650,0
20230613,155200,490648690,7650,7650,7650,7650,0
20230613,155100,490648690,7650,7650,7650,7650,0
20230613,155000,490648690,7650,7650,7650,7650,555
20230613,154900,490648690,7650,7650,7650,7650,0
20230613,154800,490648690,7650,7650,7650,7650,0
20230613,154700,490648690,7650,7650,7650,7650,0
20230613,154600,490648690,7650,7650,7650,7650,0
20230613,154500,490648690,7650,7650,7650,7650,0
20230613,154400,490648690,7650,7650,7650,7650,0
20230613,154300,490648690,7650,7650,7650,7650,0
20230613,154200,490648690,7650,7650,7650,7650,0
20230613,154100,490648690,7650,7650,7650,7650,0
20230613,154000,490648690,7650,7650,7650,7650,0
20230613,153900,490648690,7650,7650,7650,7650,0
20230613,153800,490648690,7650,7650,7650,7650,0
20230613,153700,490648690,7650,7650,7650,7650,0
20230613,153600,490648690,7650,7650,7650,7650,0
20230613,153500,490648690,7650,7650,7650,7650,0
20230613,153400,490648690,7650,7650,7650,7650,0
20230613,153300,490648690,7650,7650,7650,7650,0
20230613,153200,490648690,7650,7650,7650,7650,0
20230613,153100,490648690,7650,7650,7650,7650,0
20230613,153000,490648690,7650,7650,7650,7650,555
20230613,152900,486402940,7620,7620,7620,7620,0
20230613,152800,486402940,7620,7620,7620,7620,0
20230613,152700,486402940,7620,7620,7620,7620,0
20230613,152600,486402940,7620,7620,7620,7620,0
20230613,152500,486402940,7620,7620,7620,7620,0
20230613,152400,486402940,7620,7620,7620,7620,0
20230613,152300,486402940,7620,7620,7620,7620,0
20230613,152200,486402940,7620,7620,7620,7620,0
20230613,152100,486402940,7620,7620,7620,7620,0
20230613,152000,486402940,7620,7620,7620,7620,0
20230613,151900,486402940,7620,7620,7620,7620,20
20230613,151800,486250540,7620,7620,7620,7620,31
20230613,151700,486014320,7630,7630,7630,7630,0
20230613,151600,486014320,7630,7630,7630,7630,0
20230613,151500,486014320,7630,7630,7630,7630,10
20230613,151400,485938020,7630,7630,7630,7630,10
20230613,151300,485861720,7630,7630,7630,7630,0
20230613,151200,485861720,7630,7630,7630,7630,0
20230613,151100,485861720,7630,7650,7650,7620,1001
20230613,151000,478222600,7650,7650,7650,7650,57
20230613,150900,477786550,7650,7650,7650,7650,248
20230613,150800,475889350,7640,7640,7640,7640,20
20230613,150700,475736550,7640,7640,7640,7640,45
20230613,150600,475392750,7640,7640,7640,7640,11
20230613,150500,475308710,7640,7640,7640,7640,55
20230613,150400,474888510,7640,7640,7640,7640,40
20230613,150300,474582910,7650,7650,7650,7650,2
20230613,150200,474567610,7640,7640,7640,7640,10
20230613,150100,474491210,7640,7640,7640,7640,0
20230613,150000,474491210,7640,7640,7640,7640,31
20230613,145900,474254370,7650,7650,7650,7650,0
20230613,145800,474254370,7650,7650,7650,7650,0
20230613,145700,474254370,7650,7640,7650,7640,21
20230613,145600,474093920,7650,7650,7650,7650,0
20230613,145500,474093920,7650,7640,7650,7640,279
20230613,145400,471959770,7640,7640,7640,7640,0
20230613,145300,471959770,7640,7640,7640,7640,0
20230613,145200,471959770,7640,7640,7640,7640,10
20230613,145100,471883370,7640,7640,7640,7640,20
20230613,145000,471730570,7650,7650,7650,7650,0
20230613,144900,471730570,7650,7650,7650,7650,0
20230613,144800,471730570,7650,7620,7650,7620,2253
20230613,144700,454518040,7630,7630,7630,7630,0
20230613,144600,454518040,7630,7630,7630,7630,25
20230613,144500,454327290,7620,7620,7620,7620,0
20230613,144400,454327290,7620,7620,7620,7620,70
20230613,144300,453793890,7620,7620,7620,7620,0
20230613,144200,453793890,7620,7620,7620,7620,20
20230613,144100,453641490,7620,7620,7620,7620,64
20230613,144000,453153810,7630,7630,7630,7630,67
20230613,143900,452642600,7630,7620,7630,7620,50
20230613,143800,452261300,7630,7630,7630,7630,0
20230613,143700,452261300,7630,7630,7630,7630,0
20230613,143600,452261300,7630,7630,7630,7630,0
20230613,143500,452261300,7630,7630,7630,7630,22
20230613,143400,452093440,7630,7630,7630,7630,0
20230613,143300,452093440,7630,7630,7630,7630,0
20230613,143200,452093440,7630,7630,7630,7630,0
20230613,143100,452093440,7630,7630,7630,7630,20
20230613,143000,451940840,7630,7630,7630,7630,0
20230613,142900,451940840,7630,7630,7630,7630,13
20230613,142800,451841650,7630,7630,7630,7630,20
20230613,142700,451689050,7640,7640,7640,7640,0
20230613,142600,451689050,7640,7640,7640,7640,0
20230613,142500,451689050,7640,7640,7640,7640,44
20230613,142400,451352890,7650,7650,7650,7650,0
20230613,142300,451352890,7650,7650,7650,7650,0
20230613,142200,451352890,7650,7650,7650,7650,32
20230613,142100,451108090,7650,7650,7650,7650,269
20230613,142000,449050240,7650,7650,7650,7650,1
20230613,141900,449042590,7650,7650,7650,7650,300
20230613,141800,446747590,7640,7630,7640,7630,25
20230613,141700,446556660,7640,7640,7640,7640,2
20230613,141600,446541380,7640,7640,7640,7640,7
20230613,141500,446487900,7640,7640,7640,7640,13
20230613,141400,446388580,7640,7640,7640,7640,0
20230613,141300,446388580,7640,7640,7640,7640,0
20230613,141200,446388580,7640,7650,7650,7640,14
20230613,141100,446281490,7650,7640,7650,7640,518
20230613,141000,442320960,7640,7640,7640,7640,1
20230613,140900,442313320,7630,7630,7630,7630,19
20230613,140800,442168350,7640,7640,7640,7640,0
20230613,140700,442168350,7640,7640,7640,7640,0
20230613,140600,442168350,7640,7640,7640,7630,44
20230613,140500,441832610,7640,7640,7640,7640,178
20230613,140400,440472690,7640,7620,7640,7620,601
20230613,140300,435886520,7620,7610,7620,7610,11
20230613,140200,435802800,7610,7610,7610,7610,19
20230613,140100,435658210,7610,7610,7610,7610,0
20230613,140000,435658210,7610,7610,7610,7610,0
20230613,135900,435658210,7610,7610,7610,7610,20
20230613,135800,435506010,7620,7620,7620,7620,0
20230613,135700,435506010,7620,7620,7620,7620,2
20230613,135600,435490770,7600,7600,7600,7600,262
20230613,135500,433499570,7610,7610,7610,7610,281
20230613,135400,431361160,7620,7620,7620,7620,0
20230613,135300,431361160,7620,7620,7620,7620,0
20230613,135200,431361160,7620,7620,7620,7620,0
20230613,135100,431361160,7620,7620,7620,7620,3
20230613,135000,431338300,7630,7620,7630,7620,8
20230613,134900,431277330,7620,7620,7620,7620,0
20230613,134800,431277330,7620,7620,7620,7620,12
20230613,134700,431185890,7630,7630,7630,7630,0
20230613,134600,431185890,7630,7630,7630,7630,0
20230613,134500,431185890,7630,7630,7630,7630,0
20230613,134400,431185890,7630,7620,7630,7620,21
20230613,134300,431025860,7620,7620,7620,7620,0
20230613,134200,431025860,7620,7620,7620,7620,0
20230613,134100,431025860,7620,7620,7620,7620,19
20230613,134000,430881080,7630,7630,7630,7630,0
20230613,133900,430881080,7630,7630,7630,7630,0
20230613,133800,430881080,7630,7620,7630,7620,301
20230613,133700,428587410,7610,7610,7610,7610,20
20230613,133600,428435210,7620,7620,7620,7620,0
20230613,133500,428435210,7620,7620,7620,7620,0
20230613,133400,428435210,7620,7620,7620,7620,1
20230613,133300,428427590,7610,7620,7620,7610,292
20230613,133200,426202580,7620,7620,7620,7620,0
20230613,133100,426202580,7620,7620,7620,7620,2
20230613,133000,426187340,7620,7620,7620,7620,0
20230613,132900,426187340,7620,7620,7620,7620,438
20230613,132800,422849780,7620,7620,7620,7620,0
20230613,132700,422849780,7620,7640,7640,7620,503
20230613,132600,419016860,7630,7630,7630,7630,25
20230613,132500,418826110,7640,7640,7640,7640,0
20230613,132400,418826110,7640,7640,7640,7640,27
20230613,132300,418619830,7640,7620,7640,7620,130
20230613,132200,417628630,7620,7620,7620,7620,20
20230613,132100,417476230,7630,7630,7630,7630,0
20230613,132000,417476230,7630,7630,7630,7630,119
20230613,131900,416568260,7630,7630,7630,7630,0
20230613,131800,416568260,7630,7630,7630,7630,0
20230613,131700,416568260,7630,7630,7630,7630,0
20230613,131600,416568260,7630,7630,7630,7630,3
20230613,131500,416545370,7640,7640,7640,7640,221
20230613,131400,414856930,7640,7640,7640,7640,0
20230613,131300,414856930,7640,7640,7640,7640,0
20230613,131200,414856930,7640,7640,7640,7640,16
20230613,131100,414734690,7640,7640,7640,7640,19
20230613,131000,414589530,7640,7640,7640,7640,0
20230613,130900,414589530,7640,7640,7640,7640,364
20230613,130800,411808570,7640,7640,7640,7640,20
20230613,130700,411655770,7640,7640,7640,7640,0
20230613,130600,411655770,7640,7640,7640,7640,0
20230613,130500,411655770,7640,7640,7640,7640,0
20230613,130400,411655770,7640,7640,7640,7640,19
20230613,130300,411510610,7640,7640,7640,7640,100
20230613,130200,410746610,7650,7650,7650,7650,0
20230613,130100,410746610,7650,7650,7650,7650,1
20230613,130000,410738960,7640,7640,7640,7640,20
20230613,125900,410586160,7650,7650,7650,7650,0
20230613,125800,410586160,7650,7650,7650,7650,1
20230613,125700,410578510,7640,7640,7640,7640,19
20230613,125600,410433350,7650,7650,7650,7650,0
20230613,125500,410433350,7650,7650,7650,7650,14
20230613,125400,410326250,7650,7650,7650,7650,1
20230613,125300,410318600,7660,7660,7660,7660,0
20230613,125200,410318600,7660,7660,7660,7660,0
20230613,125100,410318600,7660,7660,7660,7660,0
20230613,125000,410318600,7660,7650,7660,7650,20
20230613,124900,410165590,7660,7660,7660,7660,0
20230613,124800,410165590,7660,7660,7660,7660,0
20230613,124700,410165590,7660,7650,7660,7650,1011
20230613,124600,402421530,7660,7660,7660,7660,0
20230613,124500,402421530,7660,7660,7660,7660,0
20230613,124400,402421530,7660,7660,7660,7660,144
20230613,124300,401318490,7670,7670,7670,7670,1
20230613,124200,401310820,7660,7650,7660,7650,275
20230613,124100,399206500,7650,7650,7650,7650,251
20230613,124000,397286350,7650,7650,7650,7650,0
20230613,123900,397286350,7650,7650,7650,7650,20
20230613,123800,397133350,7650,7650,7650,7650,5
20230613,123700,397095100,7650,7650,7650,7650,0
20230613,123600,397095100,7650,7650,7650,7650,0
20230613,123500,397095100,7650,7650,7650,7650,22
20230613,123400,396926800,7660,7660,7660,7660,1
20230613,123300,396919140,7650,7650,7650,7650,126
20230613,123200,395955240,7650,7650,7650,7650,0
20230613,123100,395955240,7650,7650,7650,7650,20
20230613,123000,395802240,7660,7660,7660,7660,16
20230613,122900,395679680,7670,7670,7670,7670,0
20230613,122800,395679680,7670,7670,7670,7670,0
20230613,122700,395679680,7670,7670,7670,7670,0
20230613,122600,395679680,7670,7670,7670,7670,1
20230613,122500,395672010,7670,7670,7670,7670,0
20230613,122400,395672010,7670,7670,7670,7670,20
20230613,122300,395518610,7680,7680,7680,7680,10
20230613,122200,395441810,7680,7660,7690,7660,270
20230613,122100,393369240,7680,7680,7680,7680,0
20230613,122000,393369240,7680,7680,7680,7680,0
20230613,121900,393369240,7680,7680,7680,7680,0
20230613,121800,393369240,7680,7680,7680,7680,0
20230613,121700,393369240,7680,7680,7680,7680,0
20230613,121600,393369240,7680,7680,7680,7680,0
20230613,121500,393369240,7680,7680,7680,7680,0
20230613,121400,393369240,7680,7680,7680,7680,1
20230613,121300,393361560,7690,7650,7690,7650,586
20230613,121200,388859170,7690,7690,7690,7690,0
20230613,121100,388859170,7690,7690,7690,7690,0
20230613,121000,388859170,7690,7690,7690,7690,0
20230613,120900,388859170,7690,7690,7690,7690,0
20230613,120800,388859170,7690,7690,7690,7690,0
20230613,120700,388859170,7690,7690,7690,7690,0
20230613,120600,388859170,7690,7690,7690,7690,100
20230613,120500,388090170,7690,7640,7690,7640,1000
20230613,120400,380417200,7630,7630,7630,7630,0
20230613,120300,380417200,7630,7620,7630,7620,56
20230613,120200,379990070,7620,7620,7620,7620,5
20230613,120100,379951970,7630,7630,7630,7630,0
20230613,120000,379951970,7630,7630,7630,7630,7
20230613,115900,379898560,7630,7620,7630,7620,29
20230613,115800,379677480,7630,7630,7630,7630,5
20230613,115700,379639330,7630,7630,7630,7630,0
20230613,115600,379639330,7630,7630,7630,7630,0
20230613,115500,379639330,7630,7630,7630,7630,0
20230613,115400,379639330,7630,7610,7630,7610,100
20230613,115300,378876950,7600,7600,7600,7600,1
20230613,115200,378869350,7600,7600,7600,7600,0
20230613,115100,378869350,7600,7610,7610,7600,21
20230613,115000,378709730,7610,7610,7610,7610,0
20230613,114900,378709730,7610,7610,7610,7610,1
20230613,114800,378702120,7620,7620,7620,7620,0
20230613,114700,378702120,7620,7620,7620,7620,0
20230613,114600,378702120,7620,7620,7620,7620,0
20230613,114500,378702120,7620,7600,7620,7600,198
20230613,114400,377197300,7600,7610,7610,7600,555
20230613,114300,372976120,7610,7610,7610,7610,392
20230613,114200,369993000,7640,7640,7640,7640,0
20230613,114100,369993000,7640,7640,7640,7640,0
20230613,114000,369993000,7640,7640,7640,7640,0
20230613,113900,369993000,7640,7640,7640,7640,1
20230613,113800,369985360,7620,7620,7620,7620,134
20230613,113700,368964280,7640,7630,7640,7630,20
20230613,113600,368811670,7640,7640,7640,7640,0
20230613,113500,368811670,7640,7640,7640,7640,0
20230613,113400,368811670,7640,7640,7640,7640,0
20230613,113300,368811670,7640,7640,7650,7640,176
20230613,113200,367466770,7650,7650,7660,7650,509
20230613,113100,363572910,7650,7640,7650,7640,11
20230613,113000,363488860,7640,7640,7640,7640,42
20230613,112900,363167980,7650,7650,7650,7650,44
20230613,112800,362831380,7660,7660,7660,7660,0
20230613,112700,362831380,7660,7660,7660,7660,0
20230613,112600,362831380,7660,7650,7660,7650,21
20230613,112500,362670720,7660,7650,7660,7650,28
20230613,112400,362456510,7650,7640,7650,7640,20
20230613,112300,362303700,7640,7640,7640,7640,1
20230613,112200,362296060,7630,7630,7630,7630,19
20230613,112100,362151090,7630,7630,7630,7630,113
20230613,112000,361288900,7620,7620,7620,7620,0
20230613,111900,361288900,7620,7620,7620,7620,20
20230613,111800,361136500,7650,7650,7650,7650,0
20230613,111700,361136500,7650,7650,7650,7650,0
20230613,111600,361136500,7650,7650,7650,7650,0
20230613,111500,361136500,7650,7650,7650,7650,0
20230613,111400,361136500,7650,7650,7650,7650,0
20230613,111300,361136500,7650,7650,7650,7650,0
20230613,111200,361136500,7650,7650,7650,7650,0
20230613,111100,361136500,7650,7650,7650,7650,1
20230613,111000,361128850,7620,7630,7630,7620,100
20230613,110900,360366770,7630,7630,7630,7630,0
20230613,110800,360366770,7630,7630,7630,7630,0
20230613,110700,360366770,7630,7630,7630,7630,12
20230613,110600,360275210,7630,7630,7630,7630,0
20230613,110500,360275210,7630,7630,7630,7630,2
20230613,110400,360259950,7630,7630,7630,7630,6
20230613,110300,360214170,7630,7650,7650,7630,94
20230613,110200,359496240,7650,7660,7660,7650,332
20230613,110100,356955350,7660,7660,7660,7660,19
20230613,110000,356809810,7660,7660,7660,7660,21
20230613,105900,356648950,7660,7650,7660,7650,518
20230613,105800,352681080,7660,7660,7660,7660,0
20230613,105700,352681080,7660,7650,7660,7650,46
20230613,105600,352329170,7660,7660,7660,7660,0
20230613,105500,352329170,7660,7660,7660,7660,0
20230613,105400,352329170,7660,7660,7660,7660,0
20230613,105300,352329170,7660,7660,7660,7660,178
20230613,105200,350965690,7660,7650,7660,7650,150
20230613,105100,349816890,7660,7660,7660,7660,0
20230613,105000,349816890,7660,7660,7660,7660,0
20230613,104900,349816890,7660,7640,7660,7640,77
20230613,104800,349228590,7640,7640,7640,7640,0
20230613,104700,349228590,7640,7640,7640,7640,1
20230613,104600,349220950,7630,7630,7630,7630,19
20230613,104500,349075980,7630,7620,7630,7620,89
20230613,104400,348397330,7620,7620,7620,7620,1
20230613,104300,348389710,7610,7610,7610,7610,0
20230613,104200,348389710,7610,7620,7620,7610,21
20230613,104100,348229890,7610,7610,7610,7610,0
20230613,104000,348229890,7610,7610,7610,7610,0
20230613,103900,348229890,7610,7610,7610,7610,19
20230613,103800,348085300,7610,7610,7610,7610,0
20230613,103700,348085300,7610,7610,7610,7610,0
20230613,103600,348085300,7610,7610,7610,7610,0
20230613,103500,348085300,7610,7610,7610,7610,20
20230613,103400,347933100,7610,7610,7610,7610,0
20230613,103300,347933100,7610,7610,7610,7610,0
20230613,103200,347933100,7610,7610,7610,7610,285
20230613,103100,345764250,7610,7610,7610,7610,0
20230613,103000,345764250,7610,7610,7610,7610,0
20230613,102900,345764250,7610,7610,7610,7610,0
20230613,102800,345764250,7610,7620,7620,7610,470
20230613,102700,342183990,7620,7630,7630,7620,12
20230613,102600,342092530,7630,7630,7630,7630,0
20230613,102500,342092530,7630,7630,7630,7620,4
20230613,102400,342062030,7640,7640,7640,7640,85
20230613,102300,341412630,7640,7630,7640,7630,105
20230613,102200,340611470,7620,7620,7620,7620,116
20230613,102100,339727550,7620,7620,7620,7620,4
20230613,102000,339697070,7620,7610,7620,7610,29
20230613,101900,339476150,7610,7610,7610,7610,0
20230613,101800,339476150,7610,7610,7610,7610,2
20230613,101700,339460930,7600,7600,7600,7600,19
20230613,101600,339316530,7610,7610,7620,7610,221
20230613,101500,337633720,7610,7610,7610,7610,20
20230613,101400,337481520,7600,7600,7600,7600,20
20230613,101300,337329520,7600,7610,7610,7600,601
20230613,101200,332761910,7590,7590,7590,7590,0
20230613,101100,332761910,7590,7600,7600,7590,73
20230613,101000,332207640,7610,7610,7610,7610,12
20230613,100900,332116320,7610,7620,7620,7610,635
20230613,100800,327278300,7620,7620,7620,7620,38
20230613,100700,326988740,7610,7600,7610,7600,120
20230613,100600,326076550,7600,7600,7600,7600,2
20230613,100500,326061350,7590,7590,7590,7590,0
20230613,100400,326061350,7590,7590,7590,7590,0
20230613,100300,326061350,7590,7590,7590,7590,0
20230613,100200,326061350,7590,7590,7590,7590,2
20230613,100100,326046170,7590,7590,7590,7590,63
20230613,100000,325568000,7580,7580,7580,7580,369
20230613,095900,322770980,7580,7580,7580,7580,20
20230613,095800,322619380,7590,7590,7590,7590,1
20230613,095700,322611790,7590,7590,7590,7590,130
20230613,095600,321625090,7590,7590,7590,7590,50
20230613,095500,321245590,7590,7600,7610,7590,1552
20230613,095400,309449400,7600,7610,7610,7600,393
20230613,095300,306460600,7600,7600,7600,7600,25
20230613,095200,306270600,7610,7610,7610,7610,1
20230613,095100,306262990,7590,7590,7590,7590,311
20230613,095000,303902500,7620,7620,7620,7620,1
20230613,094900,303894880,7610,7610,7610,7610,19
20230613,094800,303750290,7620,7620,7620,7620,0
20230613,094700,303750290,7620,7620,7620,7620,1
20230613,094600,303742670,7590,7590,7590,7590,0
20230613,094500,303742670,7590,7590,7590,7590,0
20230613,094400,303742670,7590,7590,7590,7590,0
20230613,094300,303742670,7590,7590,7590,7590,10
20230613,094200,303666770,7600,7600,7600,7600,24
20230613,094100,303484370,7600,7600,7600,7600,0
20230613,094000,303484370,7600,7610,7610,7600,426
20230613,093900,300245820,7610,7620,7620,7610,1032
20230613,093800,292382300,7620,7650,7650,7620,411
20230613,093700,289240160,7650,7650,7650,7650,100
20230613,093600,288475160,7670,7670,7670,7670,20
20230613,093500,288321760,7670,7670,7670,7650,142
20230613,093400,287234800,7660,7680,7680,7660,694
20230613,093300,281910780,7690,7710,7710,7690,985
20230613,093200,274332370,7710,7720,7730,7710,156
20230613,093100,273129050,7740,7740,7740,7740,492
20230613,093000,269320970,7740,7730,7740,7730,1192
20230613,092900,260095590,7750,7750,7750,7750,0
20230613,092800,260095590,7750,7720,7750,7700,1351
20230613,092700,249666930,7760,7740,7760,7730,505
20230613,092600,245758480,7740,7730,7770,7730,3934
20230613,092500,215292050,7740,7730,7740,7730,913
20230613,092400,208230240,7730,7720,7730,7720,2868
20230613,092300,186068290,7730,7710,7730,7700,1642
20230613,092200,173405530,7690,7690,7700,7690,1220
20230613,092100,164013030,7690,7670,7690,7660,2888
20230613,092000,141819850,7660,7630,7660,7630,3059
20230613,091900,118437780,7630,7600,7630,7600,2359
20230613,091800,100477180,7600,7600,7600,7600,8
20230613,091700,100416380,7600,7600,7610,7600,762
20230613,091600,94624170,7610,7610,7610,7600,423
20230613,091500,91408140,7600,7590,7600,7590,936
20230613,091400,84297390,7590,7550,7590,7550,4535
20230613,091300,49948520,7560,7520,7560,7520,2935
20230613,091200,27798820,7510,7510,7510,7510,0
20230613,091100,27798820,7510,7510,7510,7510,0
20230613,091000,27798820,7510,7510,7510,7510,0
20230613,090900,27798820,7510,7510,7510,7510,600
20230613,090800,23292820,7510,7480,7510,7470,788
20230613,090700,17402950,7490,7490,7490,7490,0
20230613,090600,17402950,7490,7490,7490,7490,14
20230613,090500,17298090,7490,7460,7490,7460,54
20230613,090400,16895220,7460,7500,7500,7460,516
20230613,090300,13042340,7510,7510,7510,7510,101
20230613,090200,12283830,7510,7510,7510,7510,49
20230613,090100,11915840,7500,7500,7500,7500,212
20230613,090000,10325840,7500,7540,7540,7500,1374