KissMeData/042000/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,192600,469821150,8810,8810,8810,8810,584
20230613,192500,469821150,8810,8810,8810,8810,0
20230613,192400,469821150,8810,8810,8810,8810,0
20230613,192300,469821150,8810,8810,8810,8810,0
20230613,192200,469821150,8810,8810,8810,8810,0
20230613,192100,469821150,8810,8810,8810,8810,0
20230613,192000,469821150,8810,8810,8810,8810,0
20230613,191900,469821150,8810,8810,8810,8810,0
20230613,191800,469821150,8810,8810,8810,8810,0
20230613,191700,469821150,8810,8810,8810,8810,0
20230613,191600,469821150,8810,8810,8810,8810,0
20230613,191500,469821150,8810,8810,8810,8810,0
20230613,191400,469821150,8810,8810,8810,8810,0
20230613,191300,469821150,8810,8810,8810,8810,0
20230613,191200,469821150,8810,8810,8810,8810,0
20230613,191100,469821150,8810,8810,8810,8810,0
20230613,191000,469821150,8810,8810,8810,8810,0
20230613,190900,469821150,8810,8810,8810,8810,0
20230613,190800,469821150,8810,8810,8810,8810,0
20230613,190700,469821150,8810,8810,8810,8810,0
20230613,190600,469821150,8810,8810,8810,8810,0
20230613,190500,469821150,8810,8810,8810,8810,0
20230613,190400,469821150,8810,8810,8810,8810,0
20230613,190300,469821150,8810,8810,8810,8810,0
20230613,190200,469821150,8810,8810,8810,8810,0
20230613,190100,469821150,8810,8810,8810,8810,0
20230613,190000,469821150,8810,8810,8810,8810,0
20230613,185900,469821150,8810,8810,8810,8810,0
20230613,185800,469821150,8810,8810,8810,8810,0
20230613,185700,469821150,8810,8810,8810,8810,0
20230613,185600,469821150,8810,8810,8810,8810,584
20230613,185500,469821150,8810,8810,8810,8810,0
20230613,185400,469821150,8810,8810,8810,8810,0
20230613,185300,469821150,8810,8810,8810,8810,0
20230613,185200,469821150,8810,8810,8810,8810,0
20230613,185100,469821150,8810,8810,8810,8810,0
20230613,185000,469821150,8810,8810,8810,8810,0
20230613,184900,469821150,8810,8810,8810,8810,0
20230613,184800,469821150,8810,8810,8810,8810,0
20230613,184700,469821150,8810,8810,8810,8810,0
20230613,184600,469821150,8810,8810,8810,8810,0
20230613,184500,469821150,8810,8810,8810,8810,0
20230613,184400,469821150,8810,8810,8810,8810,0
20230613,184300,469821150,8810,8810,8810,8810,0
20230613,184200,469821150,8810,8810,8810,8810,0
20230613,184100,469821150,8810,8810,8810,8810,0
20230613,184000,469821150,8810,8810,8810,8810,0
20230613,183900,469821150,8810,8810,8810,8810,0
20230613,183800,469821150,8810,8810,8810,8810,0
20230613,183700,469821150,8810,8810,8810,8810,0
20230613,183600,469821150,8810,8810,8810,8810,0
20230613,183500,469821150,8810,8810,8810,8810,0
20230613,183400,469821150,8810,8810,8810,8810,0
20230613,183300,469821150,8810,8810,8810,8810,0
20230613,183200,469821150,8810,8810,8810,8810,0
20230613,183100,469821150,8810,8810,8810,8810,0
20230613,183000,469821150,8810,8810,8810,8810,0
20230613,182900,469821150,8810,8810,8810,8810,0
20230613,182800,469821150,8810,8810,8810,8810,0
20230613,182700,469821150,8810,8810,8810,8810,0
20230613,182600,469821150,8810,8810,8810,8810,584
20230613,182500,469821150,8810,8810,8810,8810,0
20230613,182400,469821150,8810,8810,8810,8810,0
20230613,182300,469821150,8810,8810,8810,8810,0
20230613,182200,469821150,8810,8810,8810,8810,0
20230613,182100,469821150,8810,8810,8810,8810,0
20230613,182000,469821150,8810,8810,8810,8810,0
20230613,181900,469821150,8810,8810,8810,8810,0
20230613,181800,469821150,8810,8810,8810,8810,0
20230613,181700,469821150,8810,8810,8810,8810,0
20230613,181600,469821150,8810,8810,8810,8810,0
20230613,181500,469821150,8810,8810,8810,8810,0
20230613,181400,469821150,8810,8810,8810,8810,0
20230613,181300,469821150,8810,8810,8810,8810,0
20230613,181200,469821150,8810,8810,8810,8810,0
20230613,181100,469821150,8810,8810,8810,8810,0
20230613,181000,469821150,8810,8810,8810,8810,0
20230613,180900,469821150,8810,8810,8810,8810,0
20230613,180800,469821150,8810,8810,8810,8810,0
20230613,180700,469821150,8810,8810,8810,8810,0
20230613,180600,469821150,8810,8810,8810,8810,0
20230613,180500,469821150,8810,8810,8810,8810,0
20230613,180400,469821150,8810,8810,8810,8810,0
20230613,180300,469821150,8810,8810,8810,8810,0
20230613,180200,469821150,8810,8810,8810,8810,0
20230613,180100,469821150,8810,8810,8810,8810,0
20230613,180000,469821150,8810,8810,8810,8810,0
20230613,175900,469821150,8810,8810,8810,8810,0
20230613,175800,469821150,8810,8810,8810,8810,0
20230613,175700,469821150,8810,8810,8810,8810,0
20230613,175600,469821150,8810,8810,8810,8810,584
20230613,175500,469821150,8810,8810,8810,8810,0
20230613,175400,469821150,8810,8810,8810,8810,0
20230613,175300,469821150,8810,8810,8810,8810,0
20230613,175200,469821150,8810,8810,8810,8810,0
20230613,175100,469821150,8810,8810,8810,8810,0
20230613,175000,469821150,8810,8810,8810,8810,0
20230613,174900,469821150,8810,8810,8810,8810,0
20230613,174800,469821150,8810,8810,8810,8810,0
20230613,174700,469821150,8810,8810,8810,8810,0
20230613,174600,469821150,8810,8810,8810,8810,0
20230613,174500,469821150,8810,8810,8810,8810,0
20230613,174400,469821150,8810,8810,8810,8810,0
20230613,174300,469821150,8810,8810,8810,8810,0
20230613,174200,469821150,8810,8810,8810,8810,0
20230613,174100,469821150,8810,8810,8810,8810,0
20230613,174000,469821150,8810,8810,8810,8810,0
20230613,173900,469821150,8810,8810,8810,8810,0
20230613,173800,469821150,8810,8810,8810,8810,0
20230613,173700,469821150,8810,8810,8810,8810,0
20230613,173600,469821150,8810,8810,8810,8810,0
20230613,173500,469821150,8810,8810,8810,8810,0
20230613,173400,469821150,8810,8810,8810,8810,0
20230613,173300,469821150,8810,8810,8810,8810,0
20230613,173200,469821150,8810,8810,8810,8810,0
20230613,173100,469821150,8810,8810,8810,8810,0
20230613,173000,469821150,8810,8810,8810,8810,0
20230613,172900,469821150,8810,8810,8810,8810,0
20230613,172800,469821150,8810,8810,8810,8810,0
20230613,172700,469821150,8810,8810,8810,8810,0
20230613,172600,469821150,8810,8810,8810,8810,584
20230613,172500,469821150,8810,8810,8810,8810,0
20230613,172400,469821150,8810,8810,8810,8810,0
20230613,172300,469821150,8810,8810,8810,8810,0
20230613,172200,469821150,8810,8810,8810,8810,0
20230613,172100,469821150,8810,8810,8810,8810,0
20230613,172000,469821150,8810,8810,8810,8810,0
20230613,171900,469821150,8810,8810,8810,8810,0
20230613,171800,469821150,8810,8810,8810,8810,0
20230613,171700,469821150,8810,8810,8810,8810,0
20230613,171600,469821150,8810,8810,8810,8810,0
20230613,171500,469821150,8810,8810,8810,8810,0
20230613,171400,469821150,8810,8810,8810,8810,0
20230613,171300,469821150,8810,8810,8810,8810,0
20230613,171200,469821150,8810,8810,8810,8810,0
20230613,171100,469821150,8810,8810,8810,8810,0
20230613,171000,469821150,8810,8810,8810,8810,0
20230613,170900,469821150,8810,8810,8810,8810,0
20230613,170800,469821150,8810,8810,8810,8810,0
20230613,170700,469821150,8810,8810,8810,8810,0
20230613,170600,469821150,8810,8810,8810,8810,0
20230613,170500,469821150,8810,8810,8810,8810,0
20230613,170400,469821150,8810,8810,8810,8810,0
20230613,170300,469821150,8810,8810,8810,8810,0
20230613,170200,469821150,8810,8810,8810,8810,0
20230613,170100,469821150,8810,8810,8810,8810,0
20230613,170000,469821150,8810,8810,8810,8810,0
20230613,165900,469821150,8810,8810,8810,8810,0
20230613,165800,469821150,8810,8810,8810,8810,0
20230613,165700,469821150,8810,8810,8810,8810,0
20230613,165600,469821150,8810,8810,8810,8810,584
20230613,165500,469821150,8810,8810,8810,8810,0
20230613,165400,469821150,8810,8810,8810,8810,0
20230613,165300,469821150,8810,8810,8810,8810,0
20230613,165200,469821150,8810,8810,8810,8810,0
20230613,165100,469821150,8810,8810,8810,8810,0
20230613,165000,469821150,8810,8810,8810,8810,0
20230613,164900,469821150,8810,8810,8810,8810,0
20230613,164800,469821150,8810,8810,8810,8810,0
20230613,164700,469821150,8810,8810,8810,8810,0
20230613,164600,469821150,8810,8810,8810,8810,0
20230613,164500,469821150,8810,8810,8810,8810,0
20230613,164400,469821150,8810,8810,8810,8810,0
20230613,164300,469821150,8810,8810,8810,8810,0
20230613,164200,469821150,8810,8810,8810,8810,0
20230613,164100,469821150,8810,8810,8810,8810,0
20230613,164000,469821150,8810,8810,8810,8810,0
20230613,163900,469821150,8810,8810,8810,8810,0
20230613,163800,469821150,8810,8810,8810,8810,0
20230613,163700,469821150,8810,8810,8810,8810,0
20230613,163600,469821150,8810,8810,8810,8810,0
20230613,163500,469821150,8810,8810,8810,8810,0
20230613,163400,469821150,8810,8810,8810,8810,0
20230613,163300,469821150,8810,8810,8810,8810,0
20230613,163200,469821150,8810,8810,8810,8810,0
20230613,163100,469821150,8810,8810,8810,8810,0
20230613,163000,469821150,8810,8810,8810,8810,0
20230613,162900,469821150,8810,8810,8810,8810,0
20230613,162800,469821150,8810,8810,8810,8810,0
20230613,162700,469821150,8810,8810,8810,8810,0
20230613,162600,469821150,8810,8810,8810,8810,584
20230613,162500,469821150,8810,8810,8810,8810,0
20230613,162400,469821150,8810,8810,8810,8810,0
20230613,162300,469821150,8810,8810,8810,8810,0
20230613,162200,469821150,8810,8810,8810,8810,0
20230613,162100,469821150,8810,8810,8810,8810,0
20230613,162000,469821150,8810,8810,8810,8810,0
20230613,161900,469821150,8810,8810,8810,8810,0
20230613,161800,469821150,8810,8810,8810,8810,0
20230613,161700,469821150,8810,8810,8810,8810,0
20230613,161600,469821150,8810,8810,8810,8810,0
20230613,161500,469821150,8810,8810,8810,8810,0
20230613,161400,469821150,8810,8810,8810,8810,0
20230613,161300,469821150,8810,8810,8810,8810,0
20230613,161200,469821150,8810,8810,8810,8810,0
20230613,161100,469821150,8810,8810,8810,8810,0
20230613,161000,469821150,8810,8810,8810,8810,0
20230613,160900,469821150,8810,8810,8810,8810,0
20230613,160800,469821150,8810,8810,8810,8810,0
20230613,160700,469821150,8810,8810,8810,8810,0
20230613,160600,469821150,8810,8810,8810,8810,0
20230613,160500,469821150,8810,8810,8810,8810,0
20230613,160400,469821150,8810,8810,8810,8810,0
20230613,160300,469821150,8810,8810,8810,8810,0
20230613,160200,469821150,8810,8810,8810,8810,0
20230613,160100,469821150,8810,8810,8810,8810,0
20230613,160000,469821150,8810,8810,8810,8810,0
20230613,155900,469821150,8810,8810,8810,8810,0
20230613,155800,469821150,8810,8810,8810,8810,0
20230613,155700,469821150,8810,8810,8810,8810,0
20230613,155600,469821150,8810,8810,8810,8810,584
20230613,155500,469821150,8810,8810,8810,8810,0
20230613,155400,469821150,8810,8810,8810,8810,0
20230613,155300,469821150,8810,8810,8810,8810,0
20230613,155200,469821150,8810,8810,8810,8810,0
20230613,155100,469821150,8810,8810,8810,8810,0
20230613,155000,469821150,8810,8810,8810,8810,0
20230613,154900,469821150,8810,8810,8810,8810,0
20230613,154800,469821150,8810,8810,8810,8810,0
20230613,154700,469821150,8810,8810,8810,8810,0
20230613,154600,469821150,8810,8810,8810,8810,0
20230613,154500,469821150,8810,8810,8810,8810,0
20230613,154400,469821150,8810,8810,8810,8810,0
20230613,154300,469821150,8810,8810,8810,8810,0
20230613,154200,469821150,8810,8810,8810,8810,0
20230613,154100,469821150,8810,8810,8810,8810,0
20230613,154000,469821150,8810,8810,8810,8810,0
20230613,153900,469821150,8810,8810,8810,8810,0
20230613,153800,469821150,8810,8810,8810,8810,0
20230613,153700,469821150,8810,8810,8810,8810,0
20230613,153600,469821150,8810,8810,8810,8810,0
20230613,153500,469821150,8810,8810,8810,8810,0
20230613,153400,469821150,8810,8810,8810,8810,0
20230613,153300,469821150,8810,8810,8810,8810,0
20230613,153200,469821150,8810,8810,8810,8810,0
20230613,153100,469821150,8810,8810,8810,8810,0
20230613,153000,469821150,8810,8810,8810,8810,584
20230613,152900,464676110,8850,8850,8850,8850,0
20230613,152800,464676110,8850,8850,8850,8850,0
20230613,152700,464676110,8850,8850,8850,8850,0
20230613,152600,464676110,8850,8850,8850,8850,0
20230613,152500,464676110,8850,8850,8850,8850,0
20230613,152400,464676110,8850,8850,8850,8850,0
20230613,152300,464676110,8850,8850,8850,8850,0
20230613,152200,464676110,8850,8850,8850,8850,0
20230613,152100,464676110,8850,8850,8850,8850,0
20230613,152000,464676110,8850,8850,8850,8850,0
20230613,151900,464676110,8850,8840,8860,8840,71
20230613,151800,464047780,8850,8840,8850,8810,390
20230613,151700,460606240,8840,8810,8840,8810,240
20230613,151600,458491810,8810,8810,8810,8810,1
20230613,151500,458483000,8800,8780,8800,8780,169
20230613,151400,456999160,8810,8760,8810,8760,168
20230613,151300,455527430,8760,8750,8810,8750,542
20230613,151200,450781950,8810,8740,8830,8730,1342
20230613,151100,439060240,8740,8880,8880,8730,701
20230613,151000,432930990,8880,8720,8880,8720,844
20230613,150900,425547850,8730,8740,8740,8720,786
20230613,150800,418683210,8770,8720,8770,8710,861
20230613,150700,411170910,8710,8700,8740,8700,800
20230613,150600,404203910,8700,8720,8720,8700,2275
20230613,150500,384395190,8730,8740,8740,8730,449
20230613,150400,380475340,8740,8730,8740,8720,826
20230613,150300,373268520,8730,8730,8740,8720,638
20230613,150200,367697440,8730,8750,8770,8730,865
20230613,150100,360139150,8740,8760,8760,8730,698
20230613,150000,354039850,8730,8730,8740,8720,670
20230613,145900,348193670,8730,8740,8750,8730,1041
20230613,145800,339100660,8750,8750,8770,8740,895
20230613,145700,331270670,8780,8750,8780,8740,742
20230613,145600,324777160,8740,8750,8760,8740,667
20230613,145500,318946880,8740,8770,8770,8740,1137
20230613,145400,308998710,8760,8790,8790,8760,984
20230613,145300,300363210,8790,8800,8820,8790,543
20230613,145200,295586010,8800,8830,8830,8790,893
20230613,145100,287724360,8830,8850,8850,8810,1130
20230613,145000,277748370,8860,8920,8920,8860,952
20230613,144900,269273940,8920,8920,8920,8910,3
20230613,144800,269247190,8910,8910,8910,8910,2
20230613,144700,269229370,8910,8910,8910,8910,72
20230613,144600,268587850,8920,8920,8920,8920,0
20230613,144500,268587850,8920,8920,8920,8920,0
20230613,144400,268587850,8920,8920,8920,8920,0
20230613,144300,268587850,8920,8920,8920,8920,0
20230613,144200,268587850,8920,8920,8920,8920,0
20230613,144100,268587850,8920,8920,8920,8920,0
20230613,144000,268587850,8920,8920,8920,8920,103
20230613,143900,267669090,8910,8910,8910,8910,110
20230613,143800,266688990,8920,8920,8920,8920,0
20230613,143700,266688990,8920,8920,8920,8920,195
20230613,143600,264949590,8910,8910,8910,8910,0
20230613,143500,264949590,8910,8910,8910,8910,0
20230613,143400,264949590,8910,8910,8910,8910,1
20230613,143300,264940680,8910,8910,8910,8910,0
20230613,143200,264940680,8910,8910,8910,8910,59
20230613,143100,264414990,8920,8920,8920,8920,0
20230613,143000,264414990,8920,8920,8920,8920,0
20230613,142900,264414990,8920,8920,8920,8920,0
20230613,142800,264414990,8920,8920,8920,8920,0
20230613,142700,264414990,8920,8920,8920,8920,155
20230613,142600,263032390,8920,8920,8920,8920,214
20230613,142500,261123510,8930,8930,8930,8930,1
20230613,142400,261114580,8940,8940,8940,8940,14
20230613,142300,260989420,8940,8940,8940,8940,0
20230613,142200,260989420,8940,8940,8940,8940,1
20230613,142100,260980480,8940,8940,8940,8940,0
20230613,142000,260980480,8940,8940,8940,8940,0
20230613,141900,260980480,8940,8950,8950,8940,66
20230613,141800,260390420,8950,8950,8950,8950,1
20230613,141700,260381470,8950,8950,8950,8950,5
20230613,141600,260336720,8950,8950,8950,8950,0
20230613,141500,260336720,8950,8950,8950,8950,0
20230613,141400,260336720,8950,8950,8950,8950,255
20230613,141300,258054470,8970,8970,8970,8970,20
20230613,141200,257875070,8970,8950,8970,8950,63
20230613,141100,257310580,8970,8970,8970,8970,3
20230613,141000,257283670,8980,8980,8980,8980,0
20230613,140900,257283670,8980,8980,8980,8950,77
20230613,140800,256594460,8950,8950,8950,8950,0
20230613,140700,256594460,8950,8950,8950,8950,0
20230613,140600,256594460,8950,8950,8950,8950,0
20230613,140500,256594460,8950,8950,8950,8950,82
20230613,140400,255860560,8980,8980,8980,8980,1
20230613,140300,255851580,8950,8960,8960,8950,320
20230613,140200,252985570,8990,8960,8990,8960,2
20230613,140100,252967620,8960,8960,8960,8960,87
20230613,140000,252188100,8960,8960,8960,8960,0
20230613,135900,252188100,8960,8960,8960,8960,0
20230613,135800,252188100,8960,8960,8960,8960,0
20230613,135700,252188100,8960,8960,8960,8960,75
20230613,135600,251516100,8970,8970,8970,8970,13
20230613,135500,251399490,8970,8970,8970,8970,5
20230613,135400,251354640,8970,8970,8970,8970,0
20230613,135300,251354640,8970,8970,8970,8970,0
20230613,135200,251354640,8970,8970,8970,8970,0
20230613,135100,251354640,8970,8970,8970,8970,0
20230613,135000,251354640,8970,8970,8970,8970,0
20230613,134900,251354640,8970,8970,8970,8970,0
20230613,134800,251354640,8970,8970,8970,8970,0
20230613,134700,251354640,8970,8990,8990,8970,113
20230613,134600,250340220,9000,9000,9000,9000,0
20230613,134500,250340220,9000,9000,9000,9000,0
20230613,134400,250340220,9000,9000,9000,9000,0
20230613,134300,250340220,9000,8970,9000,8970,1277
20230613,134200,238859370,8970,8970,8970,8970,30
20230613,134100,238590270,8970,8960,8970,8960,644
20230613,134000,232814620,8960,8970,8970,8960,84
20230613,133900,232061970,8940,8940,8940,8940,100
20230613,133800,231167970,8940,8950,8950,8940,305
20230613,133700,228438970,8940,8940,8940,8940,24
20230613,133600,228224410,8940,8940,8940,8940,26
20230613,133500,227991970,8940,8940,8940,8940,0
20230613,133400,227991970,8940,8940,8940,8940,83
20230613,133300,227249950,8940,8940,8940,8940,0
20230613,133200,227249950,8940,8940,8940,8940,22
20230613,133100,227053270,8930,8930,8930,8930,0
20230613,133000,227053270,8930,8930,8930,8930,0
20230613,132900,227053270,8930,8930,8930,8930,87
20230613,132800,226276360,8930,8930,8930,8930,5
20230613,132700,226231710,8940,8940,8940,8940,0
20230613,132600,226231710,8940,8940,8940,8940,40
20230613,132500,225874110,8950,8950,8950,8950,0
20230613,132400,225874110,8950,8950,8950,8950,1
20230613,132300,225865160,8930,8930,8930,8930,0
20230613,132200,225865160,8930,8930,8930,8930,0
20230613,132100,225865160,8930,8930,8930,8930,30
20230613,132000,225597260,8940,8950,8950,8940,112
20230613,131900,224594910,8970,8960,8970,8960,9
20230613,131800,224514230,8950,8950,8950,8950,362
20230613,131700,221274330,8940,8940,8940,8940,0
20230613,131600,221274330,8940,8940,8940,8940,0
20230613,131500,221274330,8940,8940,8940,8940,11
20230613,131400,221175990,8950,8940,8950,8940,89
20230613,131300,220380270,8940,8940,8940,8940,6
20230613,131200,220326630,8940,8940,8940,8940,0
20230613,131100,220326630,8940,8940,8940,8940,0
20230613,131000,220326630,8940,8940,8940,8940,168
20230613,130900,218824710,8950,8940,8950,8940,90
20230613,130800,218020080,8930,8930,8930,8930,2
20230613,130700,218002220,8930,8930,8930,8930,2
20230613,130600,217984360,8930,8930,8930,8930,69
20230613,130500,217368190,8930,8930,8930,8930,0
20230613,130400,217368190,8930,8930,8930,8930,0
20230613,130300,217368190,8930,8930,8930,8930,0
20230613,130200,217368190,8930,8930,8930,8930,0
20230613,130100,217368190,8930,8930,8930,8930,30
20230613,130000,217100290,8930,8930,8930,8930,0
20230613,125900,217100290,8930,8930,8930,8930,0
20230613,125800,217100290,8930,8940,8940,8930,353
20230613,125700,213944720,8950,8950,8950,8950,1
20230613,125600,213935770,8950,8950,8950,8950,0
20230613,125500,213935770,8950,8950,8950,8950,0
20230613,125400,213935770,8950,8960,8960,8950,216
20230613,125300,212002520,8950,8950,8950,8950,0
20230613,125200,212002520,8950,8950,8950,8950,0
20230613,125100,212002520,8950,8950,8950,8950,0
20230613,125000,212002520,8950,8950,8950,8950,0
20230613,124900,212002520,8950,8950,8950,8950,0
20230613,124800,212002520,8950,8950,8950,8950,15
20230613,124700,211868270,8950,8950,8950,8950,0
20230613,124600,211868270,8950,8950,8950,8950,0
20230613,124500,211868270,8950,8950,8950,8950,50
20230613,124400,211420770,8950,8950,8950,8950,0
20230613,124300,211420770,8950,8950,8950,8950,0
20230613,124200,211420770,8950,8950,8950,8950,20
20230613,124100,211241770,8970,8970,8970,8970,0
20230613,124000,211241770,8970,8970,8970,8970,0
20230613,123900,211241770,8970,8960,8970,8960,2
20230613,123800,211223840,8960,8960,8960,8960,0
20230613,123700,211223840,8960,8950,8960,8950,210
20230613,123600,209344240,8950,8950,8950,8950,20
20230613,123500,209165240,8970,8970,8970,8970,0
20230613,123400,209165240,8970,8970,8970,8970,1
20230613,123300,209156270,8950,8950,8950,8950,0
20230613,123200,209156270,8950,8950,8950,8950,5
20230613,123100,209111520,8950,8950,8950,8950,0
20230613,123000,209111520,8950,8950,8950,8950,0
20230613,122900,209111520,8950,8950,8950,8950,0
20230613,122800,209111520,8950,8950,8950,8950,30
20230613,122700,208843020,8960,8960,8960,8960,59
20230613,122600,208314380,8960,8960,8960,8960,20
20230613,122500,208135180,8970,8970,8970,8970,0
20230613,122400,208135180,8970,8970,8970,8970,0
20230613,122300,208135180,8970,8960,8970,8960,270
20230613,122200,205715870,8970,8970,8970,8970,11
20230613,122100,205617200,8960,8960,8960,8960,4
20230613,122000,205581360,8970,8970,8970,8970,11
20230613,121900,205482690,8960,8960,8960,8960,0
20230613,121800,205482690,8960,8960,8960,8960,437
20230613,121700,201567170,8960,8960,8960,8960,0
20230613,121600,201567170,8960,8960,8960,8960,0
20230613,121500,201567170,8960,8960,8960,8960,1
20230613,121400,201558210,8970,8970,8970,8970,0
20230613,121300,201558210,8970,8970,8970,8970,0
20230613,121200,201558210,8970,8970,8970,8970,1
20230613,121100,201549240,8970,8970,8970,8970,0
20230613,121000,201549240,8970,8970,8970,8970,10
20230613,120900,201459540,8970,8970,8970,8970,0
20230613,120800,201459540,8970,8970,8970,8970,18
20230613,120700,201298080,8970,8970,8970,8970,127
20230613,120600,200158890,8970,8970,8970,8970,0
20230613,120500,200158890,8970,8980,8980,8970,371
20230613,120400,196831010,8970,8970,8970,8970,43
20230613,120300,196445300,8980,8980,8980,8980,63
20230613,120200,195879560,8980,8980,8980,8980,0
20230613,120100,195879560,8980,8980,8980,8980,10
20230613,120000,195789760,8980,8980,8980,8980,1
20230613,115900,195780780,8970,8970,8970,8970,120
20230613,115800,194704380,8980,8980,8980,8980,0
20230613,115700,194704380,8980,8980,8980,8980,0
20230613,115600,194704380,8980,8980,8980,8980,1
20230613,115500,194695400,8970,8970,8970,8970,1
20230613,115400,194686430,8970,8970,8970,8970,574
20230613,115300,189537650,8960,8960,8960,8960,0
20230613,115200,189537650,8960,8960,8960,8960,0
20230613,115100,189537650,8960,8960,8960,8960,3
20230613,115000,189510770,8960,8960,8960,8960,1
20230613,114900,189501810,8970,8970,8970,8970,1
20230613,114800,189492840,8960,8960,8960,8960,8
20230613,114700,189421160,8960,8960,8960,8960,7
20230613,114600,189358440,8960,8960,8960,8960,18
20230613,114500,189197160,8960,8960,8960,8960,426
20230613,114400,185380200,8960,8960,8960,8960,5
20230613,114300,185335400,8960,8960,8960,8960,0
20230613,114200,185335400,8960,8960,8960,8960,0
20230613,114100,185335400,8960,8960,8960,8960,0
20230613,114000,185335400,8960,8960,8960,8960,38
20230613,113900,184994920,8960,8960,8960,8960,170
20230613,113800,183471720,8970,8970,8970,8970,10
20230613,113700,183382020,8970,8970,8970,8970,1
20230613,113600,183373050,8970,8970,8970,8970,1
20230613,113500,183364080,8970,8970,8970,8970,12
20230613,113400,183256440,8970,8970,8970,8970,0
20230613,113300,183256440,8970,8970,8970,8970,11
20230613,113200,183157770,8970,8970,8970,8970,0
20230613,113100,183157770,8970,8970,8970,8970,0
20230613,113000,183157770,8970,8970,8970,8970,0
20230613,112900,183157770,8970,8970,8970,8970,0
20230613,112800,183157770,8970,8970,8970,8970,0
20230613,112700,183157770,8970,8970,8970,8970,18
20230613,112600,182996310,8970,8970,8970,8970,20
20230613,112500,182816910,8970,8970,8970,8970,1
20230613,112400,182807940,8970,8970,8970,8970,0
20230613,112300,182807940,8970,8970,8970,8970,0
20230613,112200,182807940,8970,8970,8970,8970,5
20230613,112100,182763090,8960,8960,8960,8960,0
20230613,112000,182763090,8960,8960,8960,8960,0
20230613,111900,182763090,8960,8960,8960,8960,414
20230613,111800,179053650,8960,8960,8960,8960,0
20230613,111700,179053650,8960,8960,8960,8960,49
20230613,111600,178614610,8960,8980,8980,8960,142
20230613,111500,177340730,8980,8980,8980,8980,10
20230613,111400,177250930,8990,8990,8990,8990,1
20230613,111300,177241940,8990,8990,8990,8990,111
20230613,111200,176244050,8990,8990,8990,8990,1000
20230613,111100,167254050,8990,8990,8990,8990,0
20230613,111000,167254050,8990,9000,9000,8990,21
20230613,110900,167065250,9000,9000,9000,9000,11
20230613,110800,166966250,9000,9000,9000,9000,0
20230613,110700,166966250,9000,8990,9000,8990,11
20230613,110600,166867260,8980,8980,8980,8980,813
20230613,110500,159566520,8980,8980,8980,8980,1
20230613,110400,159557540,8980,8980,8980,8980,10
20230613,110300,159467740,8980,8980,8980,8980,1
20230613,110200,159458760,8980,8980,8980,8980,0
20230613,110100,159458760,8980,8980,8980,8980,150
20230613,110000,158111760,8980,8980,8980,8980,13
20230613,105900,157995020,8980,8980,8980,8980,28
20230613,105800,157743580,8980,8980,8980,8980,0
20230613,105700,157743580,8980,8980,8980,8980,0
20230613,105600,157743580,8980,8980,8980,8980,4
20230613,105500,157707660,8980,8980,8980,8980,227
20230613,105400,155669200,8980,8980,8980,8980,11
20230613,105300,155570420,8980,8980,8980,8980,10
20230613,105200,155480620,8980,8980,8980,8980,1
20230613,105100,155471640,8980,8980,8980,8980,13
20230613,105000,155354900,8980,8980,8980,8980,5
20230613,104900,155310000,8980,8980,8980,8980,1
20230613,104800,155301020,8980,8980,8980,8980,10
20230613,104700,155211220,8980,8980,8980,8980,5
20230613,104600,155166320,8980,8980,8980,8980,11
20230613,104500,155067540,8970,8980,8980,8970,5
20230613,104400,155022680,8980,8980,8980,8980,0
20230613,104300,155022680,8980,8980,8980,8980,0
20230613,104200,155022680,8980,8980,8980,8980,151
20230613,104100,153666700,8980,8980,8980,8980,0
20230613,104000,153666700,8980,8980,8980,8980,12
20230613,103900,153558940,8960,8960,8960,8960,1
20230613,103800,153549980,8960,8960,8960,8960,0
20230613,103700,153549980,8960,8960,8960,8960,0
20230613,103600,153549980,8960,8960,8960,8960,1
20230613,103500,153541020,8990,8990,8990,8990,0
20230613,103400,153541020,8990,8990,8990,8990,0
20230613,103300,153541020,8990,8990,8990,8990,0
20230613,103200,153541020,8990,8990,8990,8980,1953
20230613,103100,135983670,8990,8990,8990,8990,72
20230613,103000,135336390,9000,9000,9000,8990,60
20230613,102900,134796500,9000,9000,9000,8990,291
20230613,102800,132177510,9000,9000,9000,9000,65
20230613,102700,131592510,9000,9010,9010,9000,183
20230613,102600,129945500,9010,9000,9010,9000,20
20230613,102500,129765400,9010,9010,9010,9000,17
20230613,102400,129612280,9000,9010,9010,9000,95
20230613,102300,128757170,9010,9010,9010,9010,30
20230613,102200,128486870,9010,9010,9010,9000,831
20230613,102100,121005760,9010,9000,9010,9000,160
20230613,102000,119565690,9000,9000,9000,9000,52
20230613,101900,119097690,9000,9000,9000,9000,72
20230613,101800,118449690,9000,9000,9010,9000,31
20230613,101700,118170590,9000,9010,9010,9000,70
20230613,101600,117540490,9010,9010,9010,9010,5
20230613,101500,117495440,9010,9010,9010,9010,631
20230613,101400,111810130,9010,9000,9010,9000,3
20230613,101300,111783110,9000,9000,9000,9000,0
20230613,101200,111783110,9000,8990,9000,8990,687
20230613,101100,105606680,8990,8980,8990,8970,221
20230613,101000,103622930,8990,8990,8990,8990,97
20230613,100900,102750900,9010,9010,9010,9010,7
20230613,100800,102687830,8990,9010,9010,8990,385
20230613,100700,99222690,9030,9040,9040,9020,265
20230613,100600,96831740,9040,9040,9040,9040,215
20230613,100500,94888140,9030,9030,9040,9030,409
20230613,100400,91194860,9020,9010,9020,9010,196
20230613,100300,89427060,9010,9020,9020,9010,54
20230613,100200,88940470,9010,9000,9020,9000,179
20230613,100100,87328500,9000,8990,9000,8990,638
20230613,100000,81588900,8990,8980,8990,8980,264
20230613,095900,79217860,8980,8980,8980,8980,21
20230613,095800,79029280,8980,8980,8980,8980,67
20230613,095700,78427620,8980,8980,8980,8980,10
20230613,095600,78337820,8980,8980,8980,8980,5
20230613,095500,78292920,8970,8970,8970,8970,5
20230613,095400,78248070,8970,8970,8970,8970,28
20230613,095300,77996910,8940,8970,8970,8940,451
20230613,095200,73951960,8980,8970,8980,8970,177
20230613,095100,72364260,8970,8990,8990,8970,105
20230613,095000,71421750,9000,8990,9000,8990,31
20230613,094900,71143040,8990,8980,8990,8980,378
20230613,094800,67748500,8980,8960,8980,8960,216
20230613,094700,65811030,8940,8940,8940,8940,0
20230613,094600,65811030,8940,8940,8940,8940,0
20230613,094500,65811030,8940,8940,8940,8940,41
20230613,094400,65444490,8940,8940,8940,8940,14
20230613,094300,65319330,8940,8960,8960,8940,35
20230613,094200,65006030,8960,8960,8960,8960,0
20230613,094100,65006030,8960,8950,8960,8950,138
20230613,094000,63770550,8970,8970,8970,8970,0
20230613,093900,63770550,8970,8940,8970,8940,387
20230613,093800,60302220,8930,8940,8940,8920,14
20230613,093700,60177110,8930,8930,8930,8930,31
20230613,093600,59900280,8930,8930,8930,8930,0
20230613,093500,59900280,8930,8930,8930,8930,2
20230613,093400,59882420,8920,8920,8920,8920,137
20230613,093300,58660380,8920,8940,8940,8920,26
20230613,093200,58428420,8940,8930,8940,8930,5
20230613,093100,58383730,8910,8890,8910,8890,296
20230613,093000,55747570,8880,8880,8880,8880,4
20230613,092900,55712050,8880,8880,8880,8880,1
20230613,092800,55703170,8880,8860,8880,8860,865
20230613,092700,48028280,8870,8870,8870,8870,32
20230613,092600,47744440,8870,8870,8870,8870,0
20230613,092500,47744440,8870,8910,8910,8870,107
20230613,092400,46793960,8920,8910,8920,8910,84
20230613,092300,46045510,8930,8930,8930,8930,0
20230613,092200,46045510,8930,8930,8930,8930,10
20230613,092100,45956210,8930,8930,8930,8930,0
20230613,092000,45956210,8930,8930,8930,8930,1
20230613,091900,45947280,8940,8940,8940,8940,1
20230613,091800,45938340,8960,8920,8960,8920,521
20230613,091700,41290940,8940,8970,8970,8940,206
20230613,091600,39448770,8950,8970,8970,8950,201
20230613,091500,37649780,8970,8970,8980,8970,184
20230613,091400,35999190,8950,8950,8960,8950,61
20230613,091300,35453130,8950,8930,8950,8930,1120
20230613,091200,25430150,8930,8930,8930,8930,7
20230613,091100,25367640,8910,8910,8910,8910,27
20230613,091000,25127070,8910,8910,8930,8910,109
20230613,090900,24154870,8910,8920,8920,8910,88
20230613,090800,23369930,8920,8880,8920,8880,62
20230613,090700,22819210,8880,8860,8880,8860,276
20230613,090600,20373750,8860,8850,8860,8850,114
20230613,090500,19364060,8860,8860,8860,8860,79
20230613,090400,18664120,8860,8810,8860,8810,888
20230613,090300,10829970,8770,8800,8800,8770,410
20230613,090200,7232880,8800,8800,8800,8800,268
20230613,090100,4874480,8800,8800,8800,8800,1
20230613,090000,4865680,8790,8750,8790,8750,556