KissMeData/010040/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,200500,698800375,3570,3570,3570,3570,8991
20230613,200400,698800375,3570,3570,3570,3570,0
20230613,200300,698800375,3570,3570,3570,3570,0
20230613,200200,698800375,3570,3570,3570,3570,0
20230613,200100,698800375,3570,3570,3570,3570,0
20230613,200000,698800375,3570,3570,3570,3570,0
20230613,195900,698800375,3570,3570,3570,3570,0
20230613,195800,698800375,3570,3570,3570,3570,0
20230613,195700,698800375,3570,3570,3570,3570,0
20230613,195600,698800375,3570,3570,3570,3570,0
20230613,195500,698800375,3570,3570,3570,3570,0
20230613,195400,698800375,3570,3570,3570,3570,0
20230613,195300,698800375,3570,3570,3570,3570,0
20230613,195200,698800375,3570,3570,3570,3570,0
20230613,195100,698800375,3570,3570,3570,3570,0
20230613,195000,698800375,3570,3570,3570,3570,0
20230613,194900,698800375,3570,3570,3570,3570,0
20230613,194800,698800375,3570,3570,3570,3570,0
20230613,194700,698800375,3570,3570,3570,3570,0
20230613,194600,698800375,3570,3570,3570,3570,0
20230613,194500,698800375,3570,3570,3570,3570,0
20230613,194400,698800375,3570,3570,3570,3570,0
20230613,194300,698800375,3570,3570,3570,3570,0
20230613,194200,698800375,3570,3570,3570,3570,0
20230613,194100,698800375,3570,3570,3570,3570,0
20230613,194000,698800375,3570,3570,3570,3570,0
20230613,193900,698800375,3570,3570,3570,3570,0
20230613,193800,698800375,3570,3570,3570,3570,0
20230613,193700,698800375,3570,3570,3570,3570,0
20230613,193600,698800375,3570,3570,3570,3570,0
20230613,193500,698800375,3570,3570,3570,3570,8991
20230613,193400,698800375,3570,3570,3570,3570,0
20230613,193300,698800375,3570,3570,3570,3570,0
20230613,193200,698800375,3570,3570,3570,3570,0
20230613,193100,698800375,3570,3570,3570,3570,0
20230613,193000,698800375,3570,3570,3570,3570,0
20230613,192900,698800375,3570,3570,3570,3570,0
20230613,192800,698800375,3570,3570,3570,3570,0
20230613,192700,698800375,3570,3570,3570,3570,0
20230613,192600,698800375,3570,3570,3570,3570,0
20230613,192500,698800375,3570,3570,3570,3570,0
20230613,192400,698800375,3570,3570,3570,3570,0
20230613,192300,698800375,3570,3570,3570,3570,0
20230613,192200,698800375,3570,3570,3570,3570,0
20230613,192100,698800375,3570,3570,3570,3570,0
20230613,192000,698800375,3570,3570,3570,3570,0
20230613,191900,698800375,3570,3570,3570,3570,0
20230613,191800,698800375,3570,3570,3570,3570,0
20230613,191700,698800375,3570,3570,3570,3570,0
20230613,191600,698800375,3570,3570,3570,3570,0
20230613,191500,698800375,3570,3570,3570,3570,0
20230613,191400,698800375,3570,3570,3570,3570,0
20230613,191300,698800375,3570,3570,3570,3570,0
20230613,191200,698800375,3570,3570,3570,3570,0
20230613,191100,698800375,3570,3570,3570,3570,0
20230613,191000,698800375,3570,3570,3570,3570,0
20230613,190900,698800375,3570,3570,3570,3570,0
20230613,190800,698800375,3570,3570,3570,3570,0
20230613,190700,698800375,3570,3570,3570,3570,0
20230613,190600,698800375,3570,3570,3570,3570,0
20230613,190500,698800375,3570,3570,3570,3570,8991
20230613,190400,698800375,3570,3570,3570,3570,0
20230613,190300,698800375,3570,3570,3570,3570,0
20230613,190200,698800375,3570,3570,3570,3570,0
20230613,190100,698800375,3570,3570,3570,3570,0
20230613,190000,698800375,3570,3570,3570,3570,0
20230613,185900,698800375,3570,3570,3570,3570,0
20230613,185800,698800375,3570,3570,3570,3570,0
20230613,185700,698800375,3570,3570,3570,3570,0
20230613,185600,698800375,3570,3570,3570,3570,0
20230613,185500,698800375,3570,3570,3570,3570,0
20230613,185400,698800375,3570,3570,3570,3570,0
20230613,185300,698800375,3570,3570,3570,3570,0
20230613,185200,698800375,3570,3570,3570,3570,0
20230613,185100,698800375,3570,3570,3570,3570,0
20230613,185000,698800375,3570,3570,3570,3570,0
20230613,184900,698800375,3570,3570,3570,3570,0
20230613,184800,698800375,3570,3570,3570,3570,0
20230613,184700,698800375,3570,3570,3570,3570,0
20230613,184600,698800375,3570,3570,3570,3570,0
20230613,184500,698800375,3570,3570,3570,3570,0
20230613,184400,698800375,3570,3570,3570,3570,0
20230613,184300,698800375,3570,3570,3570,3570,0
20230613,184200,698800375,3570,3570,3570,3570,0
20230613,184100,698800375,3570,3570,3570,3570,0
20230613,184000,698800375,3570,3570,3570,3570,0
20230613,183900,698800375,3570,3570,3570,3570,0
20230613,183800,698800375,3570,3570,3570,3570,0
20230613,183700,698800375,3570,3570,3570,3570,0
20230613,183600,698800375,3570,3570,3570,3570,0
20230613,183500,698800375,3570,3570,3570,3570,8991
20230613,183400,698800375,3570,3570,3570,3570,0
20230613,183300,698800375,3570,3570,3570,3570,0
20230613,183200,698800375,3570,3570,3570,3570,0
20230613,183100,698800375,3570,3570,3570,3570,0
20230613,183000,698800375,3570,3570,3570,3570,0
20230613,182900,698800375,3570,3570,3570,3570,0
20230613,182800,698800375,3570,3570,3570,3570,0
20230613,182700,698800375,3570,3570,3570,3570,0
20230613,182600,698800375,3570,3570,3570,3570,0
20230613,182500,698800375,3570,3570,3570,3570,0
20230613,182400,698800375,3570,3570,3570,3570,0
20230613,182300,698800375,3570,3570,3570,3570,0
20230613,182200,698800375,3570,3570,3570,3570,0
20230613,182100,698800375,3570,3570,3570,3570,0
20230613,182000,698800375,3570,3570,3570,3570,0
20230613,181900,698800375,3570,3570,3570,3570,0
20230613,181800,698800375,3570,3570,3570,3570,0
20230613,181700,698800375,3570,3570,3570,3570,0
20230613,181600,698800375,3570,3570,3570,3570,0
20230613,181500,698800375,3570,3570,3570,3570,0
20230613,181400,698800375,3570,3570,3570,3570,0
20230613,181300,698800375,3570,3570,3570,3570,0
20230613,181200,698800375,3570,3570,3570,3570,0
20230613,181100,698800375,3570,3570,3570,3570,0
20230613,181000,698800375,3570,3570,3570,3570,0
20230613,180900,698800375,3570,3570,3570,3570,0
20230613,180800,698800375,3570,3570,3570,3570,0
20230613,180700,698800375,3570,3570,3570,3570,0
20230613,180600,698800375,3570,3570,3570,3570,0
20230613,180500,698800375,3570,3570,3570,3570,8991
20230613,180400,698800375,3570,3570,3570,3570,0
20230613,180300,698800375,3570,3570,3570,3570,0
20230613,180200,698800375,3570,3570,3570,3570,0
20230613,180100,698800375,3570,3570,3570,3570,0
20230613,180000,698800375,3570,3570,3570,3570,0
20230613,175900,698800375,3570,3570,3570,3570,0
20230613,175800,698800375,3570,3570,3570,3570,0
20230613,175700,698800375,3570,3570,3570,3570,0
20230613,175600,698800375,3570,3570,3570,3570,0
20230613,175500,698800375,3570,3570,3570,3570,0
20230613,175400,698800375,3570,3570,3570,3570,0
20230613,175300,698800375,3570,3570,3570,3570,0
20230613,175200,698800375,3570,3570,3570,3570,0
20230613,175100,698800375,3570,3570,3570,3570,0
20230613,175000,698800375,3570,3570,3570,3570,0
20230613,174900,698800375,3570,3570,3570,3570,0
20230613,174800,698800375,3570,3570,3570,3570,0
20230613,174700,698800375,3570,3570,3570,3570,0
20230613,174600,698800375,3570,3570,3570,3570,0
20230613,174500,698800375,3570,3570,3570,3570,0
20230613,174400,698800375,3570,3570,3570,3570,0
20230613,174300,698800375,3570,3570,3570,3570,0
20230613,174200,698800375,3570,3570,3570,3570,0
20230613,174100,698800375,3570,3570,3570,3570,0
20230613,174000,698800375,3570,3570,3570,3570,0
20230613,173900,698800375,3570,3570,3570,3570,0
20230613,173800,698800375,3570,3570,3570,3570,0
20230613,173700,698800375,3570,3570,3570,3570,0
20230613,173600,698800375,3570,3570,3570,3570,0
20230613,173500,698800375,3570,3570,3570,3570,8991
20230613,173400,698800375,3570,3570,3570,3570,0
20230613,173300,698800375,3570,3570,3570,3570,0
20230613,173200,698800375,3570,3570,3570,3570,0
20230613,173100,698800375,3570,3570,3570,3570,0
20230613,173000,698800375,3570,3570,3570,3570,0
20230613,172900,698800375,3570,3570,3570,3570,0
20230613,172800,698800375,3570,3570,3570,3570,0
20230613,172700,698800375,3570,3570,3570,3570,0
20230613,172600,698800375,3570,3570,3570,3570,0
20230613,172500,698800375,3570,3570,3570,3570,0
20230613,172400,698800375,3570,3570,3570,3570,0
20230613,172300,698800375,3570,3570,3570,3570,0
20230613,172200,698800375,3570,3570,3570,3570,0
20230613,172100,698800375,3570,3570,3570,3570,0
20230613,172000,698800375,3570,3570,3570,3570,0
20230613,171900,698800375,3570,3570,3570,3570,0
20230613,171800,698800375,3570,3570,3570,3570,0
20230613,171700,698800375,3570,3570,3570,3570,0
20230613,171600,698800375,3570,3570,3570,3570,0
20230613,171500,698800375,3570,3570,3570,3570,0
20230613,171400,698800375,3570,3570,3570,3570,0
20230613,171300,698800375,3570,3570,3570,3570,0
20230613,171200,698800375,3570,3570,3570,3570,0
20230613,171100,698800375,3570,3570,3570,3570,0
20230613,171000,698800375,3570,3570,3570,3570,0
20230613,170900,698800375,3570,3570,3570,3570,0
20230613,170800,698800375,3570,3570,3570,3570,0
20230613,170700,698800375,3570,3570,3570,3570,0
20230613,170600,698800375,3570,3570,3570,3570,0
20230613,170500,698800375,3570,3570,3570,3570,8991
20230613,170400,698800375,3570,3570,3570,3570,0
20230613,170300,698800375,3570,3570,3570,3570,0
20230613,170200,698800375,3570,3570,3570,3570,0
20230613,170100,698800375,3570,3570,3570,3570,0
20230613,170000,698800375,3570,3570,3570,3570,0
20230613,165900,698800375,3570,3570,3570,3570,0
20230613,165800,698800375,3570,3570,3570,3570,0
20230613,165700,698800375,3570,3570,3570,3570,0
20230613,165600,698800375,3570,3570,3570,3570,0
20230613,165500,698800375,3570,3570,3570,3570,0
20230613,165400,698800375,3570,3570,3570,3570,0
20230613,165300,698800375,3570,3570,3570,3570,0
20230613,165200,698800375,3570,3570,3570,3570,0
20230613,165100,698800375,3570,3570,3570,3570,0
20230613,165000,698800375,3570,3570,3570,3570,0
20230613,164900,698800375,3570,3570,3570,3570,0
20230613,164800,698800375,3570,3570,3570,3570,0
20230613,164700,698800375,3570,3570,3570,3570,0
20230613,164600,698800375,3570,3570,3570,3570,0
20230613,164500,698800375,3570,3570,3570,3570,0
20230613,164400,698800375,3570,3570,3570,3570,0
20230613,164300,698800375,3570,3570,3570,3570,0
20230613,164200,698800375,3570,3570,3570,3570,0
20230613,164100,698800375,3570,3570,3570,3570,0
20230613,164000,698800375,3570,3570,3570,3570,0
20230613,163900,698800375,3570,3570,3570,3570,0
20230613,163800,698800375,3570,3570,3570,3570,0
20230613,163700,698800375,3570,3570,3570,3570,0
20230613,163600,698800375,3570,3570,3570,3570,0
20230613,163500,698800375,3570,3570,3570,3570,8991
20230613,163400,698800375,3570,3570,3570,3570,0
20230613,163300,698800375,3570,3570,3570,3570,0
20230613,163200,698800375,3570,3570,3570,3570,0
20230613,163100,698800375,3570,3570,3570,3570,0
20230613,163000,698800375,3570,3570,3570,3570,0
20230613,162900,698800375,3570,3570,3570,3570,0
20230613,162800,698800375,3570,3570,3570,3570,0
20230613,162700,698800375,3570,3570,3570,3570,0
20230613,162600,698800375,3570,3570,3570,3570,0
20230613,162500,698800375,3570,3570,3570,3570,0
20230613,162400,698800375,3570,3570,3570,3570,0
20230613,162300,698800375,3570,3570,3570,3570,0
20230613,162200,698800375,3570,3570,3570,3570,0
20230613,162100,698800375,3570,3570,3570,3570,0
20230613,162000,698800375,3570,3570,3570,3570,0
20230613,161900,698800375,3570,3570,3570,3570,0
20230613,161800,698800375,3570,3570,3570,3570,0
20230613,161700,698800375,3570,3570,3570,3570,0
20230613,161600,698800375,3570,3570,3570,3570,0
20230613,161500,698800375,3570,3570,3570,3570,0
20230613,161400,698800375,3570,3570,3570,3570,0
20230613,161300,698800375,3570,3570,3570,3570,0
20230613,161200,698800375,3570,3570,3570,3570,0
20230613,161100,698800375,3570,3570,3570,3570,0
20230613,161000,698800375,3570,3570,3570,3570,0
20230613,160900,698800375,3570,3570,3570,3570,0
20230613,160800,698800375,3570,3570,3570,3570,0
20230613,160700,698800375,3570,3570,3570,3570,0
20230613,160600,698800375,3570,3570,3570,3570,0
20230613,160500,698800375,3570,3570,3570,3570,8991
20230613,160400,698800375,3570,3570,3570,3570,0
20230613,160300,698800375,3570,3570,3570,3570,0
20230613,160200,698800375,3570,3570,3570,3570,0
20230613,160100,698800375,3570,3570,3570,3570,0
20230613,160000,698800375,3570,3570,3570,3570,0
20230613,155900,698800375,3570,3570,3570,3570,0
20230613,155800,698800375,3570,3570,3570,3570,0
20230613,155700,698800375,3570,3570,3570,3570,0
20230613,155600,698800375,3570,3570,3570,3570,0
20230613,155500,698800375,3570,3570,3570,3570,0
20230613,155400,698800375,3570,3570,3570,3570,0
20230613,155300,698800375,3570,3570,3570,3570,0
20230613,155200,698800375,3570,3570,3570,3570,0
20230613,155100,698800375,3570,3570,3570,3570,0
20230613,155000,698800375,3570,3570,3570,3570,0
20230613,154900,698800375,3570,3570,3570,3570,0
20230613,154800,698800375,3570,3570,3570,3570,0
20230613,154700,698800375,3570,3570,3570,3570,0
20230613,154600,698800375,3570,3570,3570,3570,0
20230613,154500,698800375,3570,3570,3570,3570,0
20230613,154400,698800375,3570,3570,3570,3570,0
20230613,154300,698800375,3570,3570,3570,3570,0
20230613,154200,698800375,3570,3570,3570,3570,0
20230613,154100,698800375,3570,3570,3570,3570,0
20230613,154000,698800375,3570,3570,3570,3570,0
20230613,153900,698800375,3570,3570,3570,3570,0
20230613,153800,698800375,3570,3570,3570,3570,0
20230613,153700,698800375,3570,3570,3570,3570,0
20230613,153600,698800375,3570,3570,3570,3570,0
20230613,153500,698800375,3570,3570,3570,3570,8991
20230613,153400,698800375,3570,3570,3570,3570,0
20230613,153300,698800375,3570,3570,3570,3570,0
20230613,153200,698800375,3570,3570,3570,3570,0
20230613,153100,698800375,3570,3570,3570,3570,0
20230613,153000,698800375,3570,3570,3570,3570,8991
20230613,152900,666702505,3555,3555,3555,3555,0
20230613,152800,666702505,3555,3555,3555,3555,0
20230613,152700,666702505,3555,3555,3555,3555,0
20230613,152600,666702505,3555,3555,3555,3555,0
20230613,152500,666702505,3555,3555,3555,3555,0
20230613,152400,666702505,3555,3555,3555,3555,0
20230613,152300,666702505,3555,3555,3555,3555,0
20230613,152200,666702505,3555,3555,3555,3555,0
20230613,152100,666702505,3555,3555,3555,3555,0
20230613,152000,666702505,3555,3555,3555,3555,0
20230613,151900,666702505,3555,3565,3570,3555,933
20230613,151800,663376335,3565,3555,3570,3555,423
20230613,151700,661870620,3570,3575,3580,3540,17213
20230613,151600,600668875,3575,3575,3575,3575,1570
20230613,151500,595056125,3575,3575,3575,3575,2217
20230613,151400,587130350,3575,3580,3585,3575,3331
20230613,151300,575212630,3595,3585,3595,3580,1133
20230613,151200,571151135,3595,3585,3595,3585,166
20230613,151100,570556015,3595,3585,3595,3585,1191
20230613,151000,566286230,3585,3590,3600,3585,2024
20230613,150900,559026405,3590,3600,3605,3590,2307
20230613,150800,550743745,3590,3590,3590,3590,660
20230613,150700,548374345,3590,3590,3590,3590,1
20230613,150600,548370755,3590,3600,3600,3590,498
20230613,150500,546581735,3595,3595,3595,3595,32
20230613,150400,546466695,3595,3590,3595,3590,253
20230613,150300,545558330,3590,3590,3590,3590,200
20230613,150200,544840330,3595,3595,3595,3595,50
20230613,150100,544660580,3595,3595,3595,3595,906
20230613,150000,541403510,3605,3605,3605,3605,3
20230613,145900,541392695,3605,3600,3605,3600,334
20230613,145800,540190225,3605,3585,3605,3585,5045
20230613,145700,522087335,3585,3590,3595,3585,1972
20230613,145600,515009365,3590,3600,3600,3590,5052
20230613,145500,496846430,3600,3600,3600,3600,1379
20230613,145400,491882030,3615,3615,3615,3615,0
20230613,145300,491882030,3615,3615,3615,3615,0
20230613,145200,491882030,3615,3600,3615,3600,828
20230613,145100,488901215,3600,3600,3600,3600,3660
20230613,145000,475725215,3615,3615,3615,3615,0
20230613,144900,475725215,3615,3605,3615,3600,8460
20230613,144800,445267875,3605,3605,3605,3605,308
20230613,144700,444157535,3605,3605,3605,3605,259
20230613,144600,443223840,3605,3605,3605,3605,100
20230613,144500,442863340,3600,3600,3600,3600,3
20230613,144400,442852540,3600,3605,3605,3600,674
20230613,144300,440422820,3605,3605,3605,3605,0
20230613,144200,440422820,3605,3605,3605,3605,0
20230613,144100,440422820,3605,3605,3605,3605,0
20230613,144000,440422820,3605,3615,3615,3605,741
20230613,143900,437751495,3605,3605,3605,3605,132
20230613,143800,437275635,3610,3610,3610,3610,840
20230613,143700,434243235,3615,3615,3615,3615,0
20230613,143600,434243235,3615,3615,3615,3615,35
20230613,143500,434116710,3610,3615,3615,3610,1057
20230613,143400,430300720,3615,3615,3615,3615,0
20230613,143300,430300720,3615,3615,3615,3615,50
20230613,143200,430119970,3615,3615,3615,3615,103
20230613,143100,429747625,3615,3615,3615,3615,0
20230613,143000,429747625,3615,3615,3615,3610,11
20230613,142900,429707865,3610,3615,3615,3610,345
20230613,142800,428460965,3625,3620,3625,3620,130
20230613,142700,427990115,3625,3625,3625,3625,1
20230613,142600,427986490,3615,3615,3615,3615,0
20230613,142500,427986490,3615,3625,3630,3615,3
20230613,142400,427975620,3630,3620,3630,3620,507
20230613,142300,426140260,3620,3620,3620,3620,0
20230613,142200,426140260,3620,3620,3620,3620,0
20230613,142100,426140260,3620,3620,3620,3620,0
20230613,142000,426140260,3620,3620,3620,3620,1
20230613,141900,426136640,3620,3620,3620,3620,0
20230613,141800,426136640,3620,3620,3620,3620,0
20230613,141700,426136640,3620,3620,3620,3620,2
20230613,141600,426129400,3610,3620,3620,3610,1016
20230613,141500,422451630,3620,3620,3620,3620,0
20230613,141400,422451630,3620,3620,3620,3620,34
20230613,141300,422328550,3620,3620,3620,3620,3
20230613,141200,422317690,3620,3620,3620,3620,0
20230613,141100,422317690,3620,3620,3620,3620,0
20230613,141000,422317690,3620,3620,3620,3620,0
20230613,140900,422317690,3620,3620,3620,3620,0
20230613,140800,422317690,3620,3620,3620,3620,2
20230613,140700,422310450,3610,3610,3610,3610,0
20230613,140600,422310450,3610,3610,3610,3610,500
20230613,140500,420505450,3620,3615,3620,3615,1592
20230613,140400,414747410,3615,3615,3615,3615,0
20230613,140300,414747410,3615,3620,3620,3615,308
20230613,140200,413633965,3625,3625,3625,3625,393
20230613,140100,412209340,3625,3625,3625,3625,0
20230613,140000,412209340,3625,3610,3625,3610,887
20230613,135900,409003260,3610,3610,3610,3610,500
20230613,135800,407198260,3615,3615,3615,3615,1
20230613,135700,407194645,3615,3615,3615,3615,0
20230613,135600,407194645,3615,3615,3615,3615,0
20230613,135500,407194645,3615,3615,3615,3615,1
20230613,135400,407191030,3615,3615,3615,3615,101
20230613,135300,406825915,3615,3615,3615,3615,3
20230613,135200,406815070,3610,3610,3610,3610,0
20230613,135100,406815070,3610,3610,3610,3610,123
20230613,135000,406371040,3615,3615,3615,3615,300
20230613,134900,405286540,3615,3615,3615,3615,50
20230613,134800,405105790,3615,3615,3615,3615,0
20230613,134700,405105790,3615,3615,3615,3615,100
20230613,134600,404744290,3615,3615,3615,3615,477
20230613,134500,403019935,3620,3620,3620,3620,0
20230613,134400,403019935,3620,3610,3620,3610,2549
20230613,134300,393813370,3600,3605,3605,3600,408
20230613,134200,392344530,3605,3605,3605,3605,50
20230613,134100,392164280,3605,3605,3615,3605,998
20230613,134000,388566480,3605,3605,3605,3605,345
20230613,133900,387322755,3605,3605,3605,3605,245
20230613,133800,386439530,3605,3610,3610,3605,8710
20230613,133700,355022420,3620,3620,3620,3620,122
20230613,133600,354580780,3630,3615,3630,3615,34
20230613,133500,354457630,3615,3615,3615,3615,1028
20230613,133400,350741410,3615,3620,3625,3615,4114
20230613,133300,335849615,3625,3630,3630,3625,12
20230613,133200,335806065,3625,3625,3625,3625,0
20230613,133100,335806065,3625,3625,3625,3625,1
20230613,133000,335802440,3625,3625,3625,3625,260
20230613,132900,334859940,3625,3625,3625,3625,300
20230613,132800,333772440,3625,3625,3625,3625,0
20230613,132700,333772440,3625,3625,3625,3625,0
20230613,132600,333772440,3625,3625,3625,3625,0
20230613,132500,333772440,3625,3625,3625,3625,0
20230613,132400,333772440,3625,3625,3625,3625,0
20230613,132300,333772440,3625,3620,3625,3620,400
20230613,132200,332322940,3620,3620,3620,3620,100
20230613,132100,331960940,3620,3620,3620,3620,0
20230613,132000,331960940,3620,3620,3620,3620,1
20230613,131900,331957320,3620,3620,3620,3620,0
20230613,131800,331957320,3620,3620,3620,3620,30
20230613,131700,331848720,3620,3620,3620,3620,90
20230613,131600,331522920,3620,3620,3620,3620,200
20230613,131500,330798920,3620,3620,3625,3620,636
20230613,131400,328494885,3625,3625,3625,3625,40
20230613,131300,328349885,3625,3625,3625,3625,3
20230613,131200,328339010,3625,3625,3625,3620,67
20230613,131100,328096185,3625,3625,3625,3625,206
20230613,131000,327349435,3625,3625,3625,3625,300
20230613,130900,326261935,3625,3625,3625,3625,0
20230613,130800,326261935,3625,3620,3625,3620,11
20230613,130700,326222065,3620,3620,3620,3620,87
20230613,130600,325907125,3625,3625,3625,3625,364
20230613,130500,324587625,3625,3625,3625,3625,0
20230613,130400,324587625,3625,3625,3625,3620,1114
20230613,130300,320552150,3625,3625,3630,3620,3035
20230613,130200,309550640,3625,3630,3630,3625,1506
20230613,130100,304090940,3630,3630,3630,3630,0
20230613,130000,304090940,3630,3630,3630,3630,0
20230613,125900,304090940,3630,3630,3630,3630,0
20230613,125800,304090940,3630,3630,3630,3630,0
20230613,125700,304090940,3630,3630,3635,3630,22
20230613,125600,304011055,3630,3630,3630,3630,0
20230613,125500,304011055,3630,3630,3630,3630,0
20230613,125400,304011055,3630,3630,3630,3630,350
20230613,125300,302740555,3630,3635,3635,3630,455
20230613,125200,301088855,3635,3630,3635,3630,550
20230613,125100,299092305,3640,3640,3640,3635,614
20230613,125000,296857650,3640,3635,3640,3635,421
20230613,124900,295325630,3630,3630,3630,3630,3
20230613,124800,295314740,3630,3630,3630,3630,22
20230613,124700,295234880,3630,3630,3630,3630,47
20230613,124600,295064270,3630,3630,3630,3630,557
20230613,124500,293042360,3630,3630,3630,3630,80
20230613,124400,292751960,3635,3635,3635,3635,20
20230613,124300,292679260,3640,3640,3640,3640,0
20230613,124200,292679260,3640,3640,3640,3640,3
20230613,124100,292668340,3640,3640,3640,3640,100
20230613,124000,292304340,3640,3640,3640,3640,0
20230613,123900,292304340,3640,3640,3640,3640,1
20230613,123800,292300700,3640,3640,3640,3640,0
20230613,123700,292300700,3640,3635,3640,3635,402
20230613,123600,290837880,3630,3630,3630,3630,0
20230613,123500,290837880,3630,3630,3630,3630,1
20230613,123400,290834250,3630,3630,3630,3630,0
20230613,123300,290834250,3630,3630,3630,3630,464
20230613,123200,289149930,3630,3630,3630,3630,32
20230613,123100,289033770,3630,3630,3630,3625,880
20230613,123000,285839395,3630,3630,3630,3630,0
20230613,122900,285839395,3630,3630,3630,3630,0
20230613,122800,285839395,3630,3630,3630,3630,19
20230613,122700,285770425,3625,3625,3625,3625,0
20230613,122600,285770425,3625,3625,3625,3625,50
20230613,122500,285589175,3630,3630,3630,3630,1
20230613,122400,285585545,3630,3630,3630,3630,0
20230613,122300,285585545,3630,3630,3630,3630,0
20230613,122200,285585545,3630,3630,3630,3630,623
20230613,122100,283324055,3630,3630,3630,3630,100
20230613,122000,282961055,3630,3630,3630,3630,0
20230613,121900,282961055,3630,3630,3630,3630,0
20230613,121800,282961055,3630,3630,3630,3630,20
20230613,121700,282888455,3625,3625,3625,3625,0
20230613,121600,282888455,3625,3625,3625,3625,0
20230613,121500,282888455,3625,3625,3625,3625,100
20230613,121400,282525955,3625,3630,3630,3625,600
20230613,121300,280350950,3625,3630,3630,3625,1240
20230613,121200,275849760,3635,3635,3635,3635,0
20230613,121100,275849760,3635,3635,3635,3635,112
20230613,121000,275442640,3635,3635,3635,3635,0
20230613,120900,275442640,3635,3635,3635,3635,0
20230613,120800,275442640,3635,3635,3635,3635,0
20230613,120700,275442640,3635,3635,3635,3635,0
20230613,120600,275442640,3635,3635,3635,3635,0
20230613,120500,275442640,3635,3635,3635,3635,0
20230613,120400,275442640,3635,3635,3635,3635,76
20230613,120300,275166380,3635,3635,3635,3635,7
20230613,120200,275140935,3635,3635,3635,3635,30
20230613,120100,275031885,3635,3635,3635,3635,0
20230613,120000,275031885,3635,3635,3635,3635,64
20230613,115900,274799245,3635,3635,3640,3635,55
20230613,115800,274599070,3635,3635,3635,3635,1
20230613,115700,274595435,3640,3625,3640,3625,90
20230613,115600,274269040,3625,3635,3635,3625,1334
20230613,115500,269429920,3640,3640,3640,3640,0
20230613,115400,269429920,3640,3640,3640,3640,264
20230613,115300,268468960,3635,3640,3640,3635,20
20230613,115200,268396165,3640,3640,3640,3640,0
20230613,115100,268396165,3640,3640,3640,3640,10
20230613,115000,268359765,3640,3640,3640,3640,0
20230613,114900,268359765,3640,3640,3640,3640,10
20230613,114800,268323365,3640,3640,3640,3640,0
20230613,114700,268323365,3640,3640,3640,3640,31
20230613,114600,268210525,3640,3640,3640,3640,0
20230613,114500,268210525,3640,3640,3640,3640,31
20230613,114400,268097685,3645,3645,3645,3645,0
20230613,114300,268097685,3645,3645,3645,3645,10
20230613,114200,268061235,3645,3645,3645,3645,605
20230613,114100,265856010,3645,3645,3645,3645,175
20230613,114000,265218135,3640,3645,3645,3640,171
20230613,113900,264595690,3645,3645,3645,3645,0
20230613,113800,264595690,3645,3645,3645,3645,851
20230613,113700,261493795,3645,3645,3645,3645,355
20230613,113600,260199820,3645,3645,3645,3645,1041
20230613,113500,256405375,3645,3645,3645,3645,10
20230613,113400,256368925,3645,3645,3645,3645,12
20230613,113300,256325185,3645,3645,3645,3645,50
20230613,113200,256142935,3645,3645,3645,3645,0
20230613,113100,256142935,3645,3645,3645,3645,100
20230613,113000,255778435,3640,3640,3640,3640,600
20230613,112900,253594435,3640,3635,3640,3635,2021
20230613,112800,246245550,3635,3635,3635,3635,0
20230613,112700,246245550,3635,3635,3635,3635,0
20230613,112600,246245550,3635,3635,3635,3635,0
20230613,112500,246245550,3635,3635,3635,3635,0
20230613,112400,246245550,3635,3640,3640,3635,247
20230613,112300,245346755,3640,3640,3640,3640,68
20230613,112200,245099235,3635,3640,3645,3635,1479
20230613,112100,239713960,3640,3635,3640,3635,11
20230613,112000,239673925,3640,3635,3640,3635,2
20230613,111900,239666650,3630,3630,3630,3630,924
20230613,111800,236312530,3630,3630,3630,3630,100
20230613,111700,235949530,3630,3640,3640,3630,410
20230613,111600,234457230,3635,3635,3635,3635,10
20230613,111500,234420880,3640,3640,3640,3640,0
20230613,111400,234420880,3640,3640,3640,3640,90
20230613,111300,234093280,3640,3630,3640,3630,300
20230613,111200,233003765,3625,3625,3625,3625,0
20230613,111100,233003765,3625,3625,3625,3625,1
20230613,111000,233000140,3625,3625,3625,3625,0
20230613,110900,233000140,3625,3625,3625,3625,0
20230613,110800,233000140,3625,3625,3625,3625,1
20230613,110700,232996515,3625,3635,3635,3625,1359
20230613,110600,228067670,3635,3635,3635,3635,200
20230613,110500,227340670,3630,3630,3630,3630,250
20230613,110400,226433170,3630,3630,3630,3630,0
20230613,110300,226433170,3630,3630,3630,3630,490
20230613,110200,224654470,3635,3635,3635,3635,0
20230613,110100,224654470,3635,3635,3635,3635,0
20230613,110000,224654470,3635,3635,3635,3635,0
20230613,105900,224654470,3635,3635,3635,3635,0
20230613,105800,224654470,3635,3635,3635,3635,1
20230613,105700,224650835,3625,3625,3625,3625,1150
20230613,105600,220482085,3625,3625,3625,3625,657
20230613,105500,218100460,3625,3625,3625,3625,0
20230613,105400,218100460,3625,3630,3630,3625,120
20230613,105300,217665410,3625,3635,3635,3625,138
20230613,105200,217164485,3640,3640,3640,3640,0
20230613,105100,217164485,3640,3640,3640,3640,0
20230613,105000,217164485,3640,3640,3640,3640,555
20230613,104900,215144285,3645,3645,3645,3645,1000
20230613,104800,211499285,3640,3640,3640,3640,50
20230613,104700,211317285,3640,3640,3640,3640,169
20230613,104600,210702125,3640,3635,3640,3635,10
20230613,104500,210665750,3635,3635,3635,3635,0
20230613,104400,210665750,3635,3635,3635,3635,80
20230613,104300,210374950,3625,3620,3625,3615,2467
20230613,104200,201451735,3620,3620,3625,3620,420
20230613,104100,199931330,3620,3635,3635,3620,1440
20230613,104000,194708275,3640,3635,3640,3635,268
20230613,103900,193733845,3640,3640,3640,3640,248
20230613,103800,192831125,3645,3645,3645,3645,10
20230613,103700,192794675,3650,3645,3650,3645,13
20230613,103600,192747275,3650,3640,3655,3640,2002
20230613,103500,185445650,3640,3640,3640,3640,0
20230613,103400,185445650,3640,3640,3640,3640,0
20230613,103300,185445650,3640,3640,3640,3640,10
20230613,103200,185409250,3640,3640,3640,3640,100
20230613,103100,185045250,3640,3635,3640,3635,466
20230613,103000,183350220,3630,3630,3630,3630,0
20230613,102900,183350220,3630,3630,3630,3630,0
20230613,102800,183350220,3630,3635,3635,3630,22
20230613,102700,183270260,3630,3630,3630,3630,0
20230613,102600,183270260,3630,3630,3630,3630,68
20230613,102500,183023420,3635,3630,3635,3630,703
20230613,102400,180471515,3630,3630,3630,3630,700
20230613,102300,177930515,3630,3630,3630,3630,600
20230613,102200,175752515,3630,3630,3630,3630,30
20230613,102100,175643615,3630,3630,3630,3630,0
20230613,102000,175643615,3630,3635,3635,3630,66
20230613,101900,175403785,3635,3625,3640,3625,180
20230613,101800,174750735,3625,3625,3625,3625,0
20230613,101700,174750735,3625,3630,3630,3625,3295
20230613,101600,162806260,3630,3630,3630,3630,289
20230613,101500,161757190,3630,3630,3630,3630,1
20230613,101400,161753560,3630,3625,3630,3625,1733
20230613,101300,155471335,3615,3615,3615,3615,0
20230613,101200,155471335,3615,3620,3620,3615,201
20230613,101100,154744715,3620,3620,3620,3620,86
20230613,101000,154433395,3620,3625,3625,3620,519
20230613,100900,152554610,3625,3620,3625,3620,24
20230613,100800,152467725,3615,3615,3615,3615,4
20230613,100700,152453265,3620,3620,3620,3620,326
20230613,100600,151273145,3620,3625,3625,3620,11
20230613,100500,151233275,3625,3620,3625,3620,235
20230613,100400,150382565,3610,3620,3620,3610,1358
20230613,100300,145471410,3620,3620,3620,3620,1607
20230613,100200,139654070,3620,3620,3620,3620,327
20230613,100100,138470330,3620,3620,3620,3620,202
20230613,100000,137739090,3620,3620,3620,3620,2
20230613,095900,137731850,3620,3620,3620,3620,101
20230613,095800,137366230,3625,3625,3625,3620,25
20230613,095700,137275620,3625,3625,3625,3625,0
20230613,095600,137275620,3625,3620,3625,3620,193
20230613,095500,136576530,3620,3620,3620,3620,0
20230613,095400,136576530,3620,3620,3620,3620,350
20230613,095300,135309530,3620,3620,3625,3620,1102
20230613,095200,131320285,3620,3620,3625,3620,711
20230613,095100,128743405,3620,3625,3625,3620,112
20230613,095000,128337485,3625,3625,3625,3625,107
20230613,094900,127949610,3625,3625,3625,3625,13
20230613,094800,127902485,3630,3625,3630,3625,10
20230613,094700,127866210,3625,3625,3625,3625,18
20230613,094600,127800960,3625,3630,3630,3625,94
20230613,094500,127460190,3625,3625,3625,3625,6
20230613,094400,127438440,3625,3625,3625,3625,433
20230613,094300,125868815,3625,3625,3625,3625,46
20230613,094200,125702065,3625,3625,3625,3625,308
20230613,094100,124585565,3625,3630,3630,3625,2154
20230613,094000,116766840,3630,3630,3630,3630,103
20230613,093900,116392950,3630,3635,3635,3630,1286
20230613,093800,111724655,3635,3635,3635,3635,1
20230613,093700,111721020,3635,3640,3640,3635,660
20230613,093600,109321905,3640,3640,3640,3635,385
20230613,093500,107920770,3640,3640,3640,3640,16
20230613,093400,107862530,3640,3640,3640,3640,295
20230613,093300,106788730,3640,3640,3640,3640,5
20230613,093200,106770530,3645,3630,3645,3630,205
20230613,093100,106025535,3635,3635,3635,3635,11
20230613,093000,105985550,3630,3625,3630,3625,1731
20230613,092900,99702815,3615,3620,3620,3615,559
20230613,092800,97681730,3625,3625,3630,3620,612
20230613,092700,95465525,3625,3620,3630,3620,2560
20230613,092600,86195175,3620,3620,3630,3620,114
20230613,092500,85782445,3615,3620,3620,3615,255
20230613,092400,84859350,3610,3615,3620,3610,3
20230613,092300,84848505,3620,3615,3620,3605,408
20230613,092200,83375770,3620,3615,3620,3615,9
20230613,092100,83343200,3625,3610,3625,3600,101
20230613,092000,82978605,3615,3610,3615,3600,1528
20230613,091900,77465720,3605,3605,3610,3605,1035
20230613,091800,73729390,3600,3600,3610,3600,934
20230613,091700,70363900,3600,3600,3620,3590,2321
20230613,091600,62015860,3600,3615,3620,3600,4520
20230613,091500,45689710,3620,3625,3630,3620,2626
20230613,091400,36180650,3630,3630,3630,3630,38
20230613,091300,36042710,3630,3630,3630,3630,517
20230613,091200,34166000,3630,3620,3630,3620,1049
20230613,091100,30364765,3625,3620,3625,3620,571
20230613,091000,28297740,3625,3625,3625,3625,3
20230613,090900,28286865,3625,3630,3630,3620,161
20230613,090800,27703045,3625,3625,3625,3625,98
20230613,090700,27347795,3625,3620,3625,3620,1649
20230613,090600,21378405,3620,3640,3640,3620,143
20230613,090500,20860545,3620,3630,3630,3620,845
20230613,090400,17800645,3625,3630,3630,3625,56
20230613,090300,17597505,3630,3655,3655,3630,2873
20230613,090200,7158585,3660,3660,3660,3660,0
20230613,090100,7158585,3660,3660,3660,3660,1
20230613,090000,7154925,3640,3660,3660,3640,1957