KissMeData/038540/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,190300,886717060,5330,5330,5330,5330,2199
20230613,190200,886717060,5330,5330,5330,5330,0
20230613,190100,886717060,5330,5330,5330,5330,0
20230613,190000,886717060,5330,5330,5330,5330,0
20230613,185900,886717060,5330,5330,5330,5330,0
20230613,185800,886717060,5330,5330,5330,5330,0
20230613,185700,886717060,5330,5330,5330,5330,0
20230613,185600,886717060,5330,5330,5330,5330,0
20230613,185500,886717060,5330,5330,5330,5330,0
20230613,185400,886717060,5330,5330,5330,5330,0
20230613,185300,886717060,5330,5330,5330,5330,0
20230613,185200,886717060,5330,5330,5330,5330,0
20230613,185100,886717060,5330,5330,5330,5330,0
20230613,185000,886717060,5330,5330,5330,5330,0
20230613,184900,886717060,5330,5330,5330,5330,0
20230613,184800,886717060,5330,5330,5330,5330,0
20230613,184700,886717060,5330,5330,5330,5330,0
20230613,184600,886717060,5330,5330,5330,5330,0
20230613,184500,886717060,5330,5330,5330,5330,0
20230613,184400,886717060,5330,5330,5330,5330,0
20230613,184300,886717060,5330,5330,5330,5330,0
20230613,184200,886717060,5330,5330,5330,5330,0
20230613,184100,886717060,5330,5330,5330,5330,0
20230613,184000,886717060,5330,5330,5330,5330,0
20230613,183900,886717060,5330,5330,5330,5330,0
20230613,183800,886717060,5330,5330,5330,5330,0
20230613,183700,886717060,5330,5330,5330,5330,0
20230613,183600,886717060,5330,5330,5330,5330,0
20230613,183500,886717060,5330,5330,5330,5330,0
20230613,183400,886717060,5330,5330,5330,5330,0
20230613,183300,886717060,5330,5330,5330,5330,2199
20230613,183200,886717060,5330,5330,5330,5330,0
20230613,183100,886717060,5330,5330,5330,5330,0
20230613,183000,886717060,5330,5330,5330,5330,0
20230613,182900,886717060,5330,5330,5330,5330,0
20230613,182800,886717060,5330,5330,5330,5330,0
20230613,182700,886717060,5330,5330,5330,5330,0
20230613,182600,886717060,5330,5330,5330,5330,0
20230613,182500,886717060,5330,5330,5330,5330,0
20230613,182400,886717060,5330,5330,5330,5330,0
20230613,182300,886717060,5330,5330,5330,5330,0
20230613,182200,886717060,5330,5330,5330,5330,0
20230613,182100,886717060,5330,5330,5330,5330,0
20230613,182000,886717060,5330,5330,5330,5330,0
20230613,181900,886717060,5330,5330,5330,5330,0
20230613,181800,886717060,5330,5330,5330,5330,0
20230613,181700,886717060,5330,5330,5330,5330,0
20230613,181600,886717060,5330,5330,5330,5330,0
20230613,181500,886717060,5330,5330,5330,5330,0
20230613,181400,886717060,5330,5330,5330,5330,0
20230613,181300,886717060,5330,5330,5330,5330,0
20230613,181200,886717060,5330,5330,5330,5330,0
20230613,181100,886717060,5330,5330,5330,5330,0
20230613,181000,886717060,5330,5330,5330,5330,0
20230613,180900,886717060,5330,5330,5330,5330,0
20230613,180800,886717060,5330,5330,5330,5330,0
20230613,180700,886717060,5330,5330,5330,5330,0
20230613,180600,886717060,5330,5330,5330,5330,0
20230613,180500,886717060,5330,5330,5330,5330,0
20230613,180400,886717060,5330,5330,5330,5330,0
20230613,180300,886717060,5330,5330,5330,5330,2199
20230613,180200,886717060,5330,5330,5330,5330,0
20230613,180100,886717060,5330,5330,5330,5330,0
20230613,180000,886717060,5330,5330,5330,5330,0
20230613,175900,886717060,5330,5330,5330,5330,0
20230613,175800,886717060,5330,5330,5330,5330,0
20230613,175700,886717060,5330,5330,5330,5330,0
20230613,175600,886717060,5330,5330,5330,5330,0
20230613,175500,886717060,5330,5330,5330,5330,0
20230613,175400,886717060,5330,5330,5330,5330,0
20230613,175300,886717060,5330,5330,5330,5330,0
20230613,175200,886717060,5330,5330,5330,5330,0
20230613,175100,886717060,5330,5330,5330,5330,0
20230613,175000,886717060,5330,5330,5330,5330,0
20230613,174900,886717060,5330,5330,5330,5330,0
20230613,174800,886717060,5330,5330,5330,5330,0
20230613,174700,886717060,5330,5330,5330,5330,0
20230613,174600,886717060,5330,5330,5330,5330,0
20230613,174500,886717060,5330,5330,5330,5330,0
20230613,174400,886717060,5330,5330,5330,5330,0
20230613,174300,886717060,5330,5330,5330,5330,0
20230613,174200,886717060,5330,5330,5330,5330,0
20230613,174100,886717060,5330,5330,5330,5330,0
20230613,174000,886717060,5330,5330,5330,5330,0
20230613,173900,886717060,5330,5330,5330,5330,0
20230613,173800,886717060,5330,5330,5330,5330,0
20230613,173700,886717060,5330,5330,5330,5330,0
20230613,173600,886717060,5330,5330,5330,5330,0
20230613,173500,886717060,5330,5330,5330,5330,0
20230613,173400,886717060,5330,5330,5330,5330,0
20230613,173300,886717060,5330,5330,5330,5330,2199
20230613,173200,886717060,5330,5330,5330,5330,0
20230613,173100,886717060,5330,5330,5330,5330,0
20230613,173000,886717060,5330,5330,5330,5330,0
20230613,172900,886717060,5330,5330,5330,5330,0
20230613,172800,886717060,5330,5330,5330,5330,0
20230613,172700,886717060,5330,5330,5330,5330,0
20230613,172600,886717060,5330,5330,5330,5330,0
20230613,172500,886717060,5330,5330,5330,5330,0
20230613,172400,886717060,5330,5330,5330,5330,0
20230613,172300,886717060,5330,5330,5330,5330,0
20230613,172200,886717060,5330,5330,5330,5330,0
20230613,172100,886717060,5330,5330,5330,5330,0
20230613,172000,886717060,5330,5330,5330,5330,0
20230613,171900,886717060,5330,5330,5330,5330,0
20230613,171800,886717060,5330,5330,5330,5330,0
20230613,171700,886717060,5330,5330,5330,5330,0
20230613,171600,886717060,5330,5330,5330,5330,0
20230613,171500,886717060,5330,5330,5330,5330,0
20230613,171400,886717060,5330,5330,5330,5330,0
20230613,171300,886717060,5330,5330,5330,5330,0
20230613,171200,886717060,5330,5330,5330,5330,0
20230613,171100,886717060,5330,5330,5330,5330,0
20230613,171000,886717060,5330,5330,5330,5330,0
20230613,170900,886717060,5330,5330,5330,5330,0
20230613,170800,886717060,5330,5330,5330,5330,0
20230613,170700,886717060,5330,5330,5330,5330,0
20230613,170600,886717060,5330,5330,5330,5330,0
20230613,170500,886717060,5330,5330,5330,5330,0
20230613,170400,886717060,5330,5330,5330,5330,0
20230613,170300,886717060,5330,5330,5330,5330,2199
20230613,170200,886717060,5330,5330,5330,5330,0
20230613,170100,886717060,5330,5330,5330,5330,0
20230613,170000,886717060,5330,5330,5330,5330,0
20230613,165900,886717060,5330,5330,5330,5330,0
20230613,165800,886717060,5330,5330,5330,5330,0
20230613,165700,886717060,5330,5330,5330,5330,0
20230613,165600,886717060,5330,5330,5330,5330,0
20230613,165500,886717060,5330,5330,5330,5330,0
20230613,165400,886717060,5330,5330,5330,5330,0
20230613,165300,886717060,5330,5330,5330,5330,0
20230613,165200,886717060,5330,5330,5330,5330,0
20230613,165100,886717060,5330,5330,5330,5330,0
20230613,165000,886717060,5330,5330,5330,5330,0
20230613,164900,886717060,5330,5330,5330,5330,0
20230613,164800,886717060,5330,5330,5330,5330,0
20230613,164700,886717060,5330,5330,5330,5330,0
20230613,164600,886717060,5330,5330,5330,5330,0
20230613,164500,886717060,5330,5330,5330,5330,0
20230613,164400,886717060,5330,5330,5330,5330,0
20230613,164300,886717060,5330,5330,5330,5330,0
20230613,164200,886717060,5330,5330,5330,5330,0
20230613,164100,886717060,5330,5330,5330,5330,0
20230613,164000,886717060,5330,5330,5330,5330,0
20230613,163900,886717060,5330,5330,5330,5330,0
20230613,163800,886717060,5330,5330,5330,5330,0
20230613,163700,886717060,5330,5330,5330,5330,0
20230613,163600,886717060,5330,5330,5330,5330,0
20230613,163500,886717060,5330,5330,5330,5330,0
20230613,163400,886717060,5330,5330,5330,5330,0
20230613,163300,886717060,5330,5330,5330,5330,2199
20230613,163200,886717060,5330,5330,5330,5330,0
20230613,163100,886717060,5330,5330,5330,5330,0
20230613,163000,886717060,5330,5330,5330,5330,0
20230613,162900,886717060,5330,5330,5330,5330,0
20230613,162800,886717060,5330,5330,5330,5330,0
20230613,162700,886717060,5330,5330,5330,5330,0
20230613,162600,886717060,5330,5330,5330,5330,0
20230613,162500,886717060,5330,5330,5330,5330,0
20230613,162400,886717060,5330,5330,5330,5330,0
20230613,162300,886717060,5330,5330,5330,5330,0
20230613,162200,886717060,5330,5330,5330,5330,0
20230613,162100,886717060,5330,5330,5330,5330,0
20230613,162000,886717060,5330,5330,5330,5330,0
20230613,161900,886717060,5330,5330,5330,5330,0
20230613,161800,886717060,5330,5330,5330,5330,0
20230613,161700,886717060,5330,5330,5330,5330,0
20230613,161600,886717060,5330,5330,5330,5330,0
20230613,161500,886717060,5330,5330,5330,5330,0
20230613,161400,886717060,5330,5330,5330,5330,0
20230613,161300,886717060,5330,5330,5330,5330,0
20230613,161200,886717060,5330,5330,5330,5330,0
20230613,161100,886717060,5330,5330,5330,5330,0
20230613,161000,886717060,5330,5330,5330,5330,0
20230613,160900,886717060,5330,5330,5330,5330,0
20230613,160800,886717060,5330,5330,5330,5330,0
20230613,160700,886717060,5330,5330,5330,5330,0
20230613,160600,886717060,5330,5330,5330,5330,0
20230613,160500,886717060,5330,5330,5330,5330,0
20230613,160400,886717060,5330,5330,5330,5330,0
20230613,160300,886717060,5330,5330,5330,5330,2199
20230613,160200,886717060,5330,5330,5330,5330,0
20230613,160100,886717060,5330,5330,5330,5330,0
20230613,160000,886717060,5330,5330,5330,5330,0
20230613,155900,886717060,5330,5330,5330,5330,0
20230613,155800,886717060,5330,5330,5330,5330,0
20230613,155700,886717060,5330,5330,5330,5330,0
20230613,155600,886717060,5330,5330,5330,5330,0
20230613,155500,886717060,5330,5330,5330,5330,0
20230613,155400,886717060,5330,5330,5330,5330,0
20230613,155300,886717060,5330,5330,5330,5330,0
20230613,155200,886717060,5330,5330,5330,5330,0
20230613,155100,886717060,5330,5330,5330,5330,0
20230613,155000,886717060,5330,5330,5330,5330,0
20230613,154900,886717060,5330,5330,5330,5330,0
20230613,154800,886717060,5330,5330,5330,5330,0
20230613,154700,886717060,5330,5330,5330,5330,0
20230613,154600,886717060,5330,5330,5330,5330,0
20230613,154500,886717060,5330,5330,5330,5330,0
20230613,154400,886717060,5330,5330,5330,5330,0
20230613,154300,886717060,5330,5330,5330,5330,0
20230613,154200,886717060,5330,5330,5330,5330,0
20230613,154100,886717060,5330,5330,5330,5330,0
20230613,154000,886717060,5330,5330,5330,5330,0
20230613,153900,886717060,5330,5330,5330,5330,0
20230613,153800,886717060,5330,5330,5330,5330,0
20230613,153700,886717060,5330,5330,5330,5330,0
20230613,153600,886717060,5330,5330,5330,5330,0
20230613,153500,886717060,5330,5330,5330,5330,0
20230613,153400,886717060,5330,5330,5330,5330,0
20230613,153300,886717060,5330,5330,5330,5330,2199
20230613,153200,886717060,5330,5330,5330,5330,0
20230613,153100,886717060,5330,5330,5330,5330,0
20230613,153000,886717060,5330,5330,5330,5330,2199
20230613,152900,874996390,5330,5330,5330,5330,0
20230613,152800,874996390,5330,5330,5330,5330,0
20230613,152700,874996390,5330,5330,5330,5330,0
20230613,152600,874996390,5330,5330,5330,5330,0
20230613,152500,874996390,5330,5330,5330,5330,0
20230613,152400,874996390,5330,5330,5330,5330,0
20230613,152300,874996390,5330,5330,5330,5330,0
20230613,152200,874996390,5330,5330,5330,5330,0
20230613,152100,874996390,5330,5330,5330,5330,0
20230613,152000,874996390,5330,5330,5330,5330,0
20230613,151900,874996390,5330,5330,5330,5320,241
20230613,151800,873713320,5330,5320,5340,5320,1678
20230613,151700,864767860,5330,5330,5340,5330,14
20230613,151600,864693230,5330,5320,5330,5320,1577
20230613,151500,856302230,5310,5320,5320,5310,815
20230613,151400,851967610,5320,5320,5330,5310,676
20230613,151300,848368390,5330,5330,5330,5330,281
20230613,151200,846870660,5330,5330,5330,5330,0
20230613,151100,846870660,5330,5330,5330,5330,2265
20230613,151000,834798210,5330,5330,5330,5330,12
20230613,150900,834734250,5330,5310,5330,5310,2068
20230613,150800,823727530,5320,5310,5320,5310,134
20230613,150700,823015980,5320,5320,5320,5320,2109
20230613,150600,811796100,5330,5320,5330,5320,79
20230613,150500,811375810,5330,5330,5330,5330,321
20230613,150400,809664880,5330,5330,5330,5330,5
20230613,150300,809638230,5340,5330,5340,5330,852
20230613,150200,805097060,5330,5330,5330,5330,75
20230613,150100,804697310,5330,5330,5330,5330,0
20230613,150000,804697310,5330,5330,5330,5330,2
20230613,145900,804686650,5350,5350,5350,5350,0
20230613,145800,804686650,5350,5350,5350,5350,0
20230613,145700,804686650,5350,5350,5350,5350,0
20230613,145600,804686650,5350,5350,5350,5350,0
20230613,145500,804686650,5350,5350,5350,5350,0
20230613,145400,804686650,5350,5350,5350,5350,1
20230613,145300,804681300,5340,5320,5340,5320,2440
20230613,145200,791672780,5320,5320,5320,5320,81
20230613,145100,791241860,5320,5320,5320,5320,2
20230613,145000,791231220,5310,5320,5320,5310,6
20230613,144900,791199350,5310,5310,5310,5310,0
20230613,144800,791199350,5310,5310,5310,5310,825
20230613,144700,786818600,5300,5300,5300,5300,0
20230613,144600,786818600,5300,5300,5300,5300,100
20230613,144500,786288600,5300,5300,5300,5300,588
20230613,144400,783172200,5300,5300,5300,5300,0
20230613,144300,783172200,5300,5300,5300,5300,0
20230613,144200,783172200,5300,5300,5300,5300,21
20230613,144100,783060900,5310,5310,5310,5310,0
20230613,144000,783060900,5310,5310,5310,5310,0
20230613,143900,783060900,5310,5300,5310,5290,6954
20230613,143800,746205720,5310,5310,5310,5310,482
20230613,143700,743646300,5320,5320,5320,5320,81
20230613,143600,743215380,5320,5320,5320,5320,0
20230613,143500,743215380,5320,5320,5320,5320,0
20230613,143400,743215380,5320,5320,5320,5320,0
20230613,143300,743215380,5320,5320,5320,5320,0
20230613,143200,743215380,5320,5320,5320,5320,1
20230613,143100,743210060,5320,5310,5320,5310,182
20230613,143000,742243630,5320,5320,5320,5320,410
20230613,142900,740062430,5320,5320,5320,5320,0
20230613,142800,740062430,5320,5320,5320,5320,0
20230613,142700,740062430,5320,5320,5320,5320,823
20230613,142600,735684070,5320,5320,5320,5320,76
20230613,142500,735279750,5320,5320,5320,5320,0
20230613,142400,735279750,5320,5320,5320,5320,0
20230613,142300,735279750,5320,5320,5320,5320,59
20230613,142200,734965870,5330,5330,5330,5330,1
20230613,142100,734960540,5320,5320,5320,5320,176
20230613,142000,734024220,5320,5320,5320,5320,374
20230613,141900,732034540,5330,5330,5330,5330,0
20230613,141800,732034540,5330,5330,5330,5330,1
20230613,141700,732029210,5320,5320,5320,5320,99
20230613,141600,731502530,5330,5330,5330,5330,0
20230613,141500,731502530,5330,5330,5330,5330,0
20230613,141400,731502530,5330,5320,5330,5320,126
20230613,141300,730831350,5320,5320,5320,5320,191
20230613,141200,729815230,5330,5330,5330,5330,0
20230613,141100,729815230,5330,5310,5330,5310,1792
20230613,141000,720290730,5310,5310,5310,5310,0
20230613,140900,720290730,5310,5310,5310,5310,0
20230613,140800,720290730,5310,5300,5310,5280,2238
20230613,140700,708455600,5320,5320,5320,5320,0
20230613,140600,708455600,5320,5320,5320,5320,1
20230613,140500,708450280,5310,5310,5310,5310,110
20230613,140400,707866180,5310,5310,5310,5310,0
20230613,140300,707866180,5310,5310,5310,5300,1254
20230613,140200,701208590,5300,5300,5300,5300,2
20230613,140100,701197990,5320,5320,5320,5320,0
20230613,140000,701197990,5320,5320,5320,5320,0
20230613,135900,701197990,5320,5320,5320,5320,1
20230613,135800,701192670,5310,5320,5320,5310,167
20230613,135700,700305890,5310,5330,5330,5310,251
20230613,135600,698972980,5300,5330,5330,5300,64
20230613,135500,698633720,5300,5330,5330,5300,95
20230613,135400,698130190,5300,5300,5300,5300,1
20230613,135300,698124890,5330,5330,5330,5330,0
20230613,135200,698124890,5330,5310,5330,5310,160
20230613,135100,697275270,5320,5290,5320,5290,596
20230613,135000,694119210,5280,5280,5280,5280,58
20230613,134900,693812970,5290,5290,5290,5290,104
20230613,134800,693262810,5290,5290,5290,5290,51
20230613,134700,692993020,5310,5310,5310,5310,0
20230613,134600,692993020,5310,5310,5310,5310,0
20230613,134500,692993020,5310,5310,5310,5310,1
20230613,134400,692987710,5300,5310,5310,5300,113
20230613,134300,692388800,5300,5300,5300,5300,0
20230613,134200,692388800,5300,5300,5300,5300,0
20230613,134100,692388800,5300,5300,5300,5300,0
20230613,134000,692388800,5300,5280,5300,5280,2125
20230613,133900,681138600,5290,5290,5290,5290,2
20230613,133800,681128020,5280,5290,5290,5280,760
20230613,133700,677109020,5300,5300,5300,5300,0
20230613,133600,677109020,5300,5300,5300,5300,63
20230613,133500,676775120,5290,5290,5290,5290,0
20230613,133400,676775120,5290,5290,5290,5290,0
20230613,133300,676775120,5290,5290,5290,5290,0
20230613,133200,676775120,5290,5290,5290,5290,218
20230613,133100,675621900,5290,5290,5290,5290,140
20230613,133000,674881300,5290,5290,5290,5290,68
20230613,132900,674521580,5290,5290,5290,5290,65
20230613,132800,674177730,5290,5290,5290,5290,64
20230613,132700,673839170,5290,5290,5300,5290,1445
20230613,132600,666195110,5290,5290,5290,5290,0
20230613,132500,666195110,5290,5290,5290,5290,25
20230613,132400,666062860,5290,5290,5290,5290,15
20230613,132300,665983510,5300,5300,5300,5300,0
20230613,132200,665983510,5300,5300,5300,5300,1
20230613,132100,665978210,5280,5280,5280,5280,0
20230613,132000,665978210,5280,5280,5290,5280,366
20230613,131900,664043030,5280,5280,5280,5280,87
20230613,131800,663583670,5280,5290,5290,5280,226
20230613,131700,662388230,5300,5300,5300,5300,219
20230613,131600,661227530,5300,5300,5300,5300,35
20230613,131500,661042030,5310,5310,5310,5310,1
20230613,131400,661036720,5300,5300,5300,5300,20
20230613,131300,660930720,5310,5310,5310,5310,0
20230613,131200,660930720,5310,5300,5310,5300,1675
20230613,131100,652052710,5290,5290,5290,5290,0
20230613,131000,652052710,5290,5290,5290,5290,0
20230613,130900,652052710,5290,5290,5290,5290,0
20230613,130800,652052710,5290,5290,5290,5290,0
20230613,130700,652052710,5290,5290,5290,5290,11
20230613,130600,651994520,5290,5290,5290,5290,0
20230613,130500,651994520,5290,5290,5290,5290,184
20230613,130400,651021160,5300,5300,5300,5300,67
20230613,130300,650666060,5310,5300,5310,5300,1352
20230613,130200,643494390,5310,5310,5310,5310,0
20230613,130100,643494390,5310,5280,5350,5280,10375
20230613,130000,588583860,5270,5270,5270,5270,20
20230613,125900,588478460,5280,5280,5280,5280,150
20230613,125800,587686460,5270,5290,5290,5270,2588
20230613,125700,574022860,5290,5290,5290,5290,5
20230613,125600,573996410,5290,5290,5290,5290,0
20230613,125500,573996410,5290,5280,5290,5280,704
20230613,125400,570279010,5280,5280,5280,5280,441
20230613,125300,567950530,5280,5280,5280,5270,589
20230613,125200,564840820,5280,5280,5280,5280,0
20230613,125100,564840820,5280,5290,5290,5280,114
20230613,125000,564237860,5290,5290,5290,5290,16
20230613,124900,564153220,5280,5280,5290,5280,3184
20230613,124800,547336580,5280,5280,5280,5280,50
20230613,124700,547072580,5280,5280,5280,5280,0
20230613,124600,547072580,5280,5280,5280,5280,49
20230613,124500,546813860,5280,5280,5280,5280,0
20230613,124400,546813860,5280,5280,5280,5280,0
20230613,124300,546813860,5280,5280,5280,5280,20
20230613,124200,546708260,5280,5280,5280,5280,0
20230613,124100,546708260,5280,5280,5280,5280,38
20230613,124000,546507620,5280,5280,5280,5280,0
20230613,123900,546507620,5280,5280,5280,5280,0
20230613,123800,546507620,5280,5280,5280,5280,15
20230613,123700,546428420,5280,5280,5280,5280,2
20230613,123600,546417860,5270,5270,5270,5270,42
20230613,123500,546196520,5270,5270,5270,5270,75
20230613,123400,545801270,5280,5280,5280,5280,1
20230613,123300,545795990,5280,5280,5280,5280,0
20230613,123200,545795990,5280,5280,5280,5270,90
20230613,123100,545321320,5280,5280,5280,5280,20
20230613,123000,545215720,5280,5280,5280,5280,1
20230613,122900,545210440,5280,5280,5280,5270,131
20230613,122800,544519120,5280,5280,5280,5280,0
20230613,122700,544519120,5280,5280,5280,5280,0
20230613,122600,544519120,5280,5270,5280,5270,60
20230613,122500,544202740,5280,5280,5280,5280,0
20230613,122400,544202740,5280,5280,5280,5280,0
20230613,122300,544202740,5280,5280,5280,5280,147
20230613,122200,543426580,5270,5270,5270,5270,0
20230613,122100,543426580,5270,5270,5270,5270,895
20230613,122000,538709930,5260,5270,5270,5260,370
20230613,121900,536761240,5270,5270,5270,5270,0
20230613,121800,536761240,5270,5270,5270,5270,32
20230613,121700,536592600,5300,5300,5300,5300,0
20230613,121600,536592600,5300,5300,5300,5300,0
20230613,121500,536592600,5300,5300,5300,5300,0
20230613,121400,536592600,5300,5300,5300,5300,0
20230613,121300,536592600,5300,5300,5300,5300,50
20230613,121200,536327600,5300,5300,5300,5300,0
20230613,121100,536327600,5300,5300,5300,5300,1
20230613,121000,536322300,5270,5270,5270,5270,0
20230613,120900,536322300,5270,5290,5290,5270,55
20230613,120800,536031890,5260,5270,5270,5260,300
20230613,120700,534451750,5300,5300,5300,5300,0
20230613,120600,534451750,5300,5300,5300,5300,0
20230613,120500,534451750,5300,5270,5330,5260,1551
20230613,120400,526249560,5260,5270,5270,5260,1840
20230613,120300,516554270,5290,5290,5290,5290,1
20230613,120200,516548980,5280,5280,5280,5280,606
20230613,120100,513349300,5280,5280,5280,5280,500
20230613,120000,510709300,5290,5280,5290,5280,3
20230613,115900,510693450,5280,5280,5280,5280,195
20230613,115800,509663850,5290,5290,5290,5290,1
20230613,115700,509658560,5280,5280,5280,5280,0
20230613,115600,509658560,5280,5280,5280,5280,0
20230613,115500,509658560,5280,5270,5280,5270,282
20230613,115400,508169610,5280,5280,5280,5280,177
20230613,115300,507235050,5280,5280,5280,5280,80
20230613,115200,506812650,5280,5280,5290,5280,306
20230613,115100,505195970,5270,5270,5270,5270,462
20230613,115000,502761230,5270,5280,5280,5270,205
20230613,114900,501679020,5280,5280,5280,5280,1
20230613,114800,501673740,5270,5270,5270,5270,0
20230613,114700,501673740,5270,5270,5270,5270,0
20230613,114600,501673740,5270,5280,5280,5270,402
20230613,114500,499553200,5280,5280,5280,5280,214
20230613,114400,498423280,5290,5290,5290,5270,5975
20230613,114300,466872870,5300,5300,5300,5300,0
20230613,114200,466872870,5300,5300,5300,5300,1
20230613,114100,466867570,5290,5290,5290,5290,10
20230613,114000,466814670,5290,5290,5290,5290,399
20230613,113900,464703960,5300,5300,5300,5300,411
20230613,113800,462525660,5300,5310,5310,5300,316
20230613,113700,460848810,5310,5310,5310,5310,2682
20230613,113600,446607390,5300,5300,5300,5300,1343
20230613,113500,439489490,5300,5290,5300,5290,214
20230613,113400,438355860,5300,5310,5310,5300,5000
20230613,113300,411827750,5340,5340,5340,5340,0
20230613,113200,411827750,5340,5340,5340,5340,1
20230613,113100,411822410,5320,5320,5320,5320,0
20230613,113000,411822410,5320,5320,5320,5320,0
20230613,112900,411822410,5320,5320,5320,5320,0
20230613,112800,411822410,5320,5320,5320,5320,0
20230613,112700,411822410,5320,5320,5320,5320,0
20230613,112600,411822410,5320,5320,5320,5320,0
20230613,112500,411822410,5320,5330,5330,5320,5000
20230613,112400,385199670,5330,5330,5330,5330,3
20230613,112300,385183680,5330,5330,5330,5330,0
20230613,112200,385183680,5330,5330,5330,5330,800
20230613,112100,380919680,5340,5330,5350,5330,1080
20230613,112000,375159150,5320,5330,5330,5310,193
20230613,111900,374132980,5320,5310,5320,5310,526
20230613,111800,371339060,5310,5310,5310,5310,321
20230613,111700,369634550,5300,5300,5300,5300,0
20230613,111600,369634550,5300,5300,5300,5300,44
20230613,111500,369401350,5310,5300,5310,5300,491
20230613,111400,366797140,5300,5300,5300,5300,30
20230613,111300,366638140,5300,5310,5310,5300,1400
20230613,111200,359218070,5310,5310,5310,5310,0
20230613,111100,359218070,5310,5310,5320,5310,1732
20230613,111000,350019660,5340,5340,5340,5340,0
20230613,110900,350019660,5340,5340,5340,5340,186
20230613,110800,349026420,5340,5340,5340,5340,100
20230613,110700,348492420,5340,5340,5340,5340,19
20230613,110600,348390960,5350,5350,5350,5350,981
20230613,110500,343142610,5350,5340,5350,5340,750
20230613,110400,339130150,5340,5340,5340,5340,0
20230613,110300,339130150,5340,5340,5340,5340,504
20230613,110200,336438790,5340,5320,5350,5320,4170
20230613,110100,314209980,5320,5320,5320,5320,0
20230613,110000,314209980,5320,5310,5320,5310,501
20230613,105900,311549660,5320,5320,5320,5320,1
20230613,105800,311544340,5310,5310,5310,5310,54
20230613,105700,311257600,5310,5300,5310,5300,112
20230613,105600,310663200,5320,5320,5320,5320,0
20230613,105500,310663200,5320,5320,5320,5320,0
20230613,105400,310663200,5320,5320,5320,5320,1
20230613,105300,310657880,5310,5310,5310,5310,1465
20230613,105200,302878730,5320,5320,5320,5320,0
20230613,105100,302878730,5320,5320,5320,5320,0
20230613,105000,302878730,5320,5320,5320,5320,1
20230613,104900,302873410,5310,5310,5310,5310,1437
20230613,104800,295242940,5310,5310,5310,5310,0
20230613,104700,295242940,5310,5310,5310,5310,0
20230613,104600,295242940,5310,5310,5310,5310,0
20230613,104500,295242940,5310,5290,5310,5290,1233
20230613,104400,288704510,5290,5290,5290,5290,11
20230613,104300,288646320,5290,5290,5290,5290,80
20230613,104200,288223120,5280,5280,5280,5280,579
20230613,104100,285166000,5290,5290,5290,5290,148
20230613,104000,284383080,5300,5300,5300,5300,0
20230613,103900,284383080,5300,5290,5300,5290,87
20230613,103800,283922810,5300,5300,5300,5300,2
20230613,103700,283912210,5310,5310,5310,5310,0
20230613,103600,283912210,5310,5310,5310,5310,0
20230613,103500,283912210,5310,5310,5310,5310,1
20230613,103400,283906900,5300,5290,5300,5290,577
20230613,103300,280849570,5290,5290,5290,5290,636
20230613,103200,277485130,5280,5280,5280,5280,18
20230613,103100,277390090,5300,5300,5300,5300,30
20230613,103000,277231090,5300,5300,5300,5300,0
20230613,102900,277231090,5300,5300,5300,5300,500
20230613,102800,274581090,5290,5300,5300,5290,394
20230613,102700,272496300,5310,5310,5310,5310,0
20230613,102600,272496300,5310,5310,5310,5310,0
20230613,102500,272496300,5310,5310,5310,5310,0
20230613,102400,272496300,5310,5310,5310,5310,0
20230613,102300,272496300,5310,5320,5320,5310,284
20230613,102200,270986260,5310,5310,5310,5310,0
20230613,102100,270986260,5310,5310,5310,5310,0
20230613,102000,270986260,5310,5320,5320,5310,274
20230613,101900,269528940,5340,5340,5340,5340,0
20230613,101800,269528940,5340,5320,5340,5320,269
20230613,101700,268097260,5320,5310,5320,5310,41
20230613,101600,267879310,5310,5310,5310,5310,77
20230613,101500,267470440,5310,5320,5330,5310,548
20230613,101400,264552090,5300,5300,5300,5300,0
20230613,101300,264552090,5300,5320,5320,5300,297
20230613,101200,262973100,5320,5320,5320,5320,0
20230613,101100,262973100,5320,5320,5320,5320,20
20230613,101000,262866700,5300,5310,5310,5300,188
20230613,100900,261870290,5310,5310,5310,5310,29
20230613,100800,261716300,5310,5310,5310,5310,0
20230613,100700,261716300,5310,5310,5310,5310,147
20230613,100600,260935730,5320,5330,5330,5320,720
20230613,100500,257098690,5330,5330,5330,5330,0
20230613,100400,257098690,5330,5330,5330,5330,0
20230613,100300,257098690,5330,5340,5360,5330,271
20230613,100200,255654190,5360,5310,5360,5310,2523
20230613,100100,242239200,5310,5310,5310,5310,146
20230613,100000,241463940,5310,5310,5310,5310,148
20230613,095900,240678060,5300,5300,5300,5300,266
20230613,095800,239268260,5300,5310,5310,5300,622
20230613,095700,235968540,5320,5320,5320,5320,100
20230613,095600,235436540,5310,5310,5310,5310,69
20230613,095500,235070150,5320,5320,5320,5320,10
20230613,095400,235016950,5320,5310,5320,5310,17
20230613,095300,234926540,5310,5320,5320,5310,279
20230613,095200,233443060,5320,5320,5320,5320,20
20230613,095100,233336660,5320,5320,5320,5320,0
20230613,095000,233336660,5320,5320,5320,5320,5
20230613,094900,233310060,5340,5350,5350,5340,3437
20230613,094800,214932400,5350,5360,5360,5350,139
20230613,094700,214188420,5370,5370,5370,5370,0
20230613,094600,214188420,5370,5370,5370,5370,206
20230613,094500,213082200,5360,5360,5360,5360,23
20230613,094400,212958920,5350,5380,5380,5350,413
20230613,094300,210739670,5380,5370,5380,5370,213
20230613,094200,209593800,5370,5370,5370,5370,81
20230613,094100,209158830,5350,5360,5360,5350,180
20230613,094000,208195590,5370,5370,5370,5370,1
20230613,093900,208190220,5350,5350,5350,5350,0
20230613,093800,208190220,5350,5370,5370,5350,120
20230613,093700,207546190,5380,5380,5380,5380,61
20230613,093600,207218010,5400,5380,5400,5380,583
20230613,093500,204077690,5370,5370,5370,5360,67
20230613,093400,203718170,5380,5380,5380,5380,209
20230613,093300,202593750,5380,5380,5380,5380,33
20230613,093200,202416210,5390,5370,5390,5370,400
20230613,093100,200263480,5360,5360,5360,5360,517
20230613,093000,197492360,5360,5360,5360,5360,81
20230613,092900,197058200,5350,5360,5360,5350,177
20230613,092800,196110240,5350,5370,5370,5350,250
20230613,092700,194768410,5350,5350,5350,5350,1
20230613,092600,194763060,5380,5380,5380,5350,348
20230613,092500,192891660,5350,5370,5380,5350,1896
20230613,092400,182715780,5360,5360,5360,5360,0
20230613,092300,182715780,5360,5370,5370,5360,102
20230613,092200,182168500,5380,5380,5380,5380,222
20230613,092100,180974140,5380,5370,5390,5370,404
20230613,092000,178800380,5370,5340,5400,5340,3410
20230613,091900,160479590,5340,5340,5340,5340,0
20230613,091800,160479590,5340,5340,5340,5340,135
20230613,091700,159758690,5340,5350,5350,5340,640
20230613,091600,156338690,5340,5340,5340,5300,1667
20230613,091500,147457220,5340,5330,5340,5330,186
20230613,091400,146464370,5330,5320,5340,5300,884
20230613,091300,141764890,5330,5330,5330,5330,0
20230613,091200,141764890,5330,5330,5330,5330,0
20230613,091100,141764890,5330,5330,5330,5330,0
20230613,091000,141764890,5330,5320,5330,5320,2487
20230613,090900,128532990,5310,5310,5310,5310,1221
20230613,090800,122049480,5300,5310,5310,5300,249
20230613,090700,120728100,5310,5330,5330,5310,268
20230613,090600,119304660,5330,5330,5330,5330,1
20230613,090500,119299330,5330,5330,5330,5330,0
20230613,090400,119299330,5330,5290,5330,5280,2090
20230613,090300,108210780,5290,5270,5320,5250,10365
20230613,090200,53550520,5280,5330,5350,5270,8473
20230613,090100,8604490,5340,5330,5340,5330,1367
20230613,090000,1318100,5380,5380,5380,5380,245