KissMeData/045100/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,191300,1665031810,15590,15590,15590,15590,1743
20230613,191200,1665031810,15590,15590,15590,15590,0
20230613,191100,1665031810,15590,15590,15590,15590,0
20230613,191000,1665031810,15590,15590,15590,15590,0
20230613,190900,1665031810,15590,15590,15590,15590,0
20230613,190800,1665031810,15590,15590,15590,15590,0
20230613,190700,1665031810,15590,15590,15590,15590,0
20230613,190600,1665031810,15590,15590,15590,15590,0
20230613,190500,1665031810,15590,15590,15590,15590,0
20230613,190400,1665031810,15590,15590,15590,15590,0
20230613,190300,1665031810,15590,15590,15590,15590,0
20230613,190200,1665031810,15590,15590,15590,15590,0
20230613,190100,1665031810,15590,15590,15590,15590,0
20230613,190000,1665031810,15590,15590,15590,15590,0
20230613,185900,1665031810,15590,15590,15590,15590,0
20230613,185800,1665031810,15590,15590,15590,15590,0
20230613,185700,1665031810,15590,15590,15590,15590,0
20230613,185600,1665031810,15590,15590,15590,15590,0
20230613,185500,1665031810,15590,15590,15590,15590,0
20230613,185400,1665031810,15590,15590,15590,15590,0
20230613,185300,1665031810,15590,15590,15590,15590,0
20230613,185200,1665031810,15590,15590,15590,15590,0
20230613,185100,1665031810,15590,15590,15590,15590,0
20230613,185000,1665031810,15590,15590,15590,15590,0
20230613,184900,1665031810,15590,15590,15590,15590,0
20230613,184800,1665031810,15590,15590,15590,15590,0
20230613,184700,1665031810,15590,15590,15590,15590,0
20230613,184600,1665031810,15590,15590,15590,15590,0
20230613,184500,1665031810,15590,15590,15590,15590,0
20230613,184400,1665031810,15590,15590,15590,15590,0
20230613,184300,1665031810,15590,15590,15590,15590,1743
20230613,184200,1665031810,15590,15590,15590,15590,0
20230613,184100,1665031810,15590,15590,15590,15590,0
20230613,184000,1665031810,15590,15590,15590,15590,0
20230613,183900,1665031810,15590,15590,15590,15590,0
20230613,183800,1665031810,15590,15590,15590,15590,0
20230613,183700,1665031810,15590,15590,15590,15590,0
20230613,183600,1665031810,15590,15590,15590,15590,0
20230613,183500,1665031810,15590,15590,15590,15590,0
20230613,183400,1665031810,15590,15590,15590,15590,0
20230613,183300,1665031810,15590,15590,15590,15590,0
20230613,183200,1665031810,15590,15590,15590,15590,0
20230613,183100,1665031810,15590,15590,15590,15590,0
20230613,183000,1665031810,15590,15590,15590,15590,0
20230613,182900,1665031810,15590,15590,15590,15590,0
20230613,182800,1665031810,15590,15590,15590,15590,0
20230613,182700,1665031810,15590,15590,15590,15590,0
20230613,182600,1665031810,15590,15590,15590,15590,0
20230613,182500,1665031810,15590,15590,15590,15590,0
20230613,182400,1665031810,15590,15590,15590,15590,0
20230613,182300,1665031810,15590,15590,15590,15590,0
20230613,182200,1665031810,15590,15590,15590,15590,0
20230613,182100,1665031810,15590,15590,15590,15590,0
20230613,182000,1665031810,15590,15590,15590,15590,0
20230613,181900,1665031810,15590,15590,15590,15590,0
20230613,181800,1665031810,15590,15590,15590,15590,0
20230613,181700,1665031810,15590,15590,15590,15590,0
20230613,181600,1665031810,15590,15590,15590,15590,0
20230613,181500,1665031810,15590,15590,15590,15590,0
20230613,181400,1665031810,15590,15590,15590,15590,0
20230613,181300,1665031810,15590,15590,15590,15590,1743
20230613,181200,1665031810,15590,15590,15590,15590,0
20230613,181100,1665031810,15590,15590,15590,15590,0
20230613,181000,1665031810,15590,15590,15590,15590,0
20230613,180900,1665031810,15590,15590,15590,15590,0
20230613,180800,1665031810,15590,15590,15590,15590,0
20230613,180700,1665031810,15590,15590,15590,15590,0
20230613,180600,1665031810,15590,15590,15590,15590,0
20230613,180500,1665031810,15590,15590,15590,15590,0
20230613,180400,1665031810,15590,15590,15590,15590,0
20230613,180300,1665031810,15590,15590,15590,15590,0
20230613,180200,1665031810,15590,15590,15590,15590,0
20230613,180100,1665031810,15590,15590,15590,15590,0
20230613,180000,1665031810,15590,15590,15590,15590,0
20230613,175900,1665031810,15590,15590,15590,15590,0
20230613,175800,1665031810,15590,15590,15590,15590,0
20230613,175700,1665031810,15590,15590,15590,15590,0
20230613,175600,1665031810,15590,15590,15590,15590,0
20230613,175500,1665031810,15590,15590,15590,15590,0
20230613,175400,1665031810,15590,15590,15590,15590,0
20230613,175300,1665031810,15590,15590,15590,15590,0
20230613,175200,1665031810,15590,15590,15590,15590,0
20230613,175100,1665031810,15590,15590,15590,15590,0
20230613,175000,1665031810,15590,15590,15590,15590,0
20230613,174900,1665031810,15590,15590,15590,15590,0
20230613,174800,1665031810,15590,15590,15590,15590,0
20230613,174700,1665031810,15590,15590,15590,15590,0
20230613,174600,1665031810,15590,15590,15590,15590,0
20230613,174500,1665031810,15590,15590,15590,15590,0
20230613,174400,1665031810,15590,15590,15590,15590,0
20230613,174300,1665031810,15590,15590,15590,15590,1743
20230613,174200,1665031810,15590,15590,15590,15590,0
20230613,174100,1665031810,15590,15590,15590,15590,0
20230613,174000,1665031810,15590,15590,15590,15590,0
20230613,173900,1665031810,15590,15590,15590,15590,0
20230613,173800,1665031810,15590,15590,15590,15590,0
20230613,173700,1665031810,15590,15590,15590,15590,0
20230613,173600,1665031810,15590,15590,15590,15590,0
20230613,173500,1665031810,15590,15590,15590,15590,0
20230613,173400,1665031810,15590,15590,15590,15590,0
20230613,173300,1665031810,15590,15590,15590,15590,0
20230613,173200,1665031810,15590,15590,15590,15590,0
20230613,173100,1665031810,15590,15590,15590,15590,0
20230613,173000,1665031810,15590,15590,15590,15590,0
20230613,172900,1665031810,15590,15590,15590,15590,0
20230613,172800,1665031810,15590,15590,15590,15590,0
20230613,172700,1665031810,15590,15590,15590,15590,0
20230613,172600,1665031810,15590,15590,15590,15590,0
20230613,172500,1665031810,15590,15590,15590,15590,0
20230613,172400,1665031810,15590,15590,15590,15590,0
20230613,172300,1665031810,15590,15590,15590,15590,0
20230613,172200,1665031810,15590,15590,15590,15590,0
20230613,172100,1665031810,15590,15590,15590,15590,0
20230613,172000,1665031810,15590,15590,15590,15590,0
20230613,171900,1665031810,15590,15590,15590,15590,0
20230613,171800,1665031810,15590,15590,15590,15590,0
20230613,171700,1665031810,15590,15590,15590,15590,0
20230613,171600,1665031810,15590,15590,15590,15590,0
20230613,171500,1665031810,15590,15590,15590,15590,0
20230613,171400,1665031810,15590,15590,15590,15590,0
20230613,171300,1665031810,15590,15590,15590,15590,1743
20230613,171200,1665031810,15590,15590,15590,15590,0
20230613,171100,1665031810,15590,15590,15590,15590,0
20230613,171000,1665031810,15590,15590,15590,15590,0
20230613,170900,1665031810,15590,15590,15590,15590,0
20230613,170800,1665031810,15590,15590,15590,15590,0
20230613,170700,1665031810,15590,15590,15590,15590,0
20230613,170600,1665031810,15590,15590,15590,15590,0
20230613,170500,1665031810,15590,15590,15590,15590,0
20230613,170400,1665031810,15590,15590,15590,15590,0
20230613,170300,1665031810,15590,15590,15590,15590,0
20230613,170200,1665031810,15590,15590,15590,15590,0
20230613,170100,1665031810,15590,15590,15590,15590,0
20230613,170000,1665031810,15590,15590,15590,15590,0
20230613,165900,1665031810,15590,15590,15590,15590,0
20230613,165800,1665031810,15590,15590,15590,15590,0
20230613,165700,1665031810,15590,15590,15590,15590,0
20230613,165600,1665031810,15590,15590,15590,15590,0
20230613,165500,1665031810,15590,15590,15590,15590,0
20230613,165400,1665031810,15590,15590,15590,15590,0
20230613,165300,1665031810,15590,15590,15590,15590,0
20230613,165200,1665031810,15590,15590,15590,15590,0
20230613,165100,1665031810,15590,15590,15590,15590,0
20230613,165000,1665031810,15590,15590,15590,15590,0
20230613,164900,1665031810,15590,15590,15590,15590,0
20230613,164800,1665031810,15590,15590,15590,15590,0
20230613,164700,1665031810,15590,15590,15590,15590,0
20230613,164600,1665031810,15590,15590,15590,15590,0
20230613,164500,1665031810,15590,15590,15590,15590,0
20230613,164400,1665031810,15590,15590,15590,15590,0
20230613,164300,1665031810,15590,15590,15590,15590,1743
20230613,164200,1665031810,15590,15590,15590,15590,0
20230613,164100,1665031810,15590,15590,15590,15590,0
20230613,164000,1665031810,15590,15590,15590,15590,0
20230613,163900,1665031810,15590,15590,15590,15590,0
20230613,163800,1665031810,15590,15590,15590,15590,0
20230613,163700,1665031810,15590,15590,15590,15590,0
20230613,163600,1665031810,15590,15590,15590,15590,0
20230613,163500,1665031810,15590,15590,15590,15590,0
20230613,163400,1665031810,15590,15590,15590,15590,0
20230613,163300,1665031810,15590,15590,15590,15590,0
20230613,163200,1665031810,15590,15590,15590,15590,0
20230613,163100,1665031810,15590,15590,15590,15590,0
20230613,163000,1665031810,15590,15590,15590,15590,0
20230613,162900,1665031810,15590,15590,15590,15590,0
20230613,162800,1665031810,15590,15590,15590,15590,0
20230613,162700,1665031810,15590,15590,15590,15590,0
20230613,162600,1665031810,15590,15590,15590,15590,0
20230613,162500,1665031810,15590,15590,15590,15590,0
20230613,162400,1665031810,15590,15590,15590,15590,0
20230613,162300,1665031810,15590,15590,15590,15590,0
20230613,162200,1665031810,15590,15590,15590,15590,0
20230613,162100,1665031810,15590,15590,15590,15590,0
20230613,162000,1665031810,15590,15590,15590,15590,0
20230613,161900,1665031810,15590,15590,15590,15590,0
20230613,161800,1665031810,15590,15590,15590,15590,0
20230613,161700,1665031810,15590,15590,15590,15590,0
20230613,161600,1665031810,15590,15590,15590,15590,0
20230613,161500,1665031810,15590,15590,15590,15590,0
20230613,161400,1665031810,15590,15590,15590,15590,0
20230613,161300,1665031810,15590,15590,15590,15590,1743
20230613,161200,1665031810,15590,15590,15590,15590,0
20230613,161100,1665031810,15590,15590,15590,15590,0
20230613,161000,1665031810,15590,15590,15590,15590,0
20230613,160900,1665031810,15590,15590,15590,15590,0
20230613,160800,1665031810,15590,15590,15590,15590,0
20230613,160700,1665031810,15590,15590,15590,15590,0
20230613,160600,1665031810,15590,15590,15590,15590,0
20230613,160500,1665031810,15590,15590,15590,15590,0
20230613,160400,1665031810,15590,15590,15590,15590,0
20230613,160300,1665031810,15590,15590,15590,15590,0
20230613,160200,1665031810,15590,15590,15590,15590,0
20230613,160100,1665031810,15590,15590,15590,15590,0
20230613,160000,1665031810,15590,15590,15590,15590,0
20230613,155900,1665031810,15590,15590,15590,15590,0
20230613,155800,1665031810,15590,15590,15590,15590,0
20230613,155700,1665031810,15590,15590,15590,15590,0
20230613,155600,1665031810,15590,15590,15590,15590,0
20230613,155500,1665031810,15590,15590,15590,15590,0
20230613,155400,1665031810,15590,15590,15590,15590,0
20230613,155300,1665031810,15590,15590,15590,15590,0
20230613,155200,1665031810,15590,15590,15590,15590,0
20230613,155100,1665031810,15590,15590,15590,15590,0
20230613,155000,1665031810,15590,15590,15590,15590,0
20230613,154900,1665031810,15590,15590,15590,15590,0
20230613,154800,1665031810,15590,15590,15590,15590,0
20230613,154700,1665031810,15590,15590,15590,15590,0
20230613,154600,1665031810,15590,15590,15590,15590,0
20230613,154500,1665031810,15590,15590,15590,15590,0
20230613,154400,1665031810,15590,15590,15590,15590,0
20230613,154300,1665031810,15590,15590,15590,15590,1743
20230613,154200,1665031810,15590,15590,15590,15590,0
20230613,154100,1665031810,15590,15590,15590,15590,0
20230613,154000,1665031810,15590,15590,15590,15590,0
20230613,153900,1665031810,15590,15590,15590,15590,0
20230613,153800,1665031810,15590,15590,15590,15590,0
20230613,153700,1665031810,15590,15590,15590,15590,0
20230613,153600,1665031810,15590,15590,15590,15590,0
20230613,153500,1665031810,15590,15590,15590,15590,0
20230613,153400,1665031810,15590,15590,15590,15590,0
20230613,153300,1665031810,15590,15590,15590,15590,0
20230613,153200,1665031810,15590,15590,15590,15590,0
20230613,153100,1665031810,15590,15590,15590,15590,0
20230613,153000,1665031810,15590,15590,15590,15590,1743
20230613,152900,1637858440,15540,15540,15540,15540,0
20230613,152800,1637858440,15540,15540,15540,15540,0
20230613,152700,1637858440,15540,15540,15540,15540,0
20230613,152600,1637858440,15540,15540,15540,15540,0
20230613,152500,1637858440,15540,15540,15540,15540,0
20230613,152400,1637858440,15540,15540,15540,15540,0
20230613,152300,1637858440,15540,15540,15540,15540,0
20230613,152200,1637858440,15540,15540,15540,15540,0
20230613,152100,1637858440,15540,15540,15540,15540,0
20230613,152000,1637858440,15540,15540,15540,15540,0
20230613,151900,1637858440,15540,15560,15560,15540,17
20230613,151800,1637594110,15550,15540,15550,15540,17
20230613,151700,1637329860,15550,15550,15550,15540,134
20230613,151600,1635246280,15550,15560,15560,15550,74
20230613,151500,1634095180,15550,15560,15560,15550,36
20230613,151400,1633535280,15560,15550,15560,15550,15
20230613,151300,1633301990,15560,15560,15560,15560,0
20230613,151200,1633301990,15560,15530,15560,15530,59
20230613,151100,1632384610,15520,15570,15570,15520,210
20230613,151000,1629116370,15570,15570,15570,15560,47
20230613,150900,1628384590,15560,15560,15570,15560,98
20230613,150800,1626859390,15550,15530,15550,15530,57
20230613,150700,1625973580,15530,15530,15530,15530,13
20230613,150600,1625771690,15530,15530,15530,15530,15
20230613,150500,1625538740,15510,15530,15530,15510,23
20230613,150400,1625181710,15530,15530,15530,15530,2
20230613,150300,1625150650,15530,15520,15540,15520,48
20230613,150200,1624405220,15510,15510,15510,15510,0
20230613,150100,1624405220,15510,15510,15510,15510,8
20230613,150000,1624281140,15510,15530,15530,15510,409
20230613,145900,1617933590,15530,15550,15550,15530,394
20230613,145800,1611813790,15550,15540,15550,15540,51
20230613,145700,1611021090,15540,15560,15560,15540,962
20230613,145600,1596054440,15560,15560,15560,15560,1
20230613,145500,1596038880,15560,15560,15560,15560,4
20230613,145400,1595976640,15560,15560,15560,15560,10
20230613,145300,1595821040,15570,15570,15570,15570,0
20230613,145200,1595821040,15570,15570,15570,15560,15
20230613,145100,1595587530,15570,15560,15570,15560,5
20230613,145000,1595509700,15570,15540,15570,15540,279
20230613,144900,1591170600,15540,15520,15540,15520,126
20230613,144800,1589212660,15520,15530,15530,15520,117
20230613,144700,1587395770,15520,15520,15520,15510,247
20230613,144600,1583562360,15520,15520,15530,15520,154
20230613,144500,1581171620,15540,15540,15540,15540,0
20230613,144400,1581171620,15540,15540,15540,15540,1
20230613,144300,1581156080,15530,15530,15530,15530,0
20230613,144200,1581156080,15530,15530,15530,15530,140
20230613,144100,1578981880,15530,15530,15530,15520,122
20230613,144000,1577087560,15530,15530,15530,15530,297
20230613,143900,1572475150,15530,15530,15530,15530,294
20230613,143800,1567909330,15530,15530,15530,15530,0
20230613,143700,1567909330,15530,15530,15530,15530,7
20230613,143600,1567800620,15520,15520,15520,15520,152
20230613,143500,1565441580,15510,15510,15510,15510,0
20230613,143400,1565441580,15510,15510,15510,15500,215
20230613,143300,1562106970,15520,15520,15520,15520,25
20230613,143200,1561718970,15520,15530,15530,15520,329
20230613,143100,1556611930,15530,15530,15530,15530,109
20230613,143000,1554919160,15540,15540,15540,15540,217
20230613,142900,1551546980,15540,15540,15540,15540,104
20230613,142800,1549930820,15530,15540,15540,15530,481
20230613,142700,1542456230,15540,15540,15540,15540,69
20230613,142600,1541383970,15550,15550,15550,15550,73
20230613,142500,1540248820,15550,15540,15550,15540,51
20230613,142400,1539455990,15540,15540,15550,15540,39
20230613,142300,1538849920,15540,15540,15550,15540,72
20230613,142200,1537730540,15540,15540,15540,15540,51
20230613,142100,1536938000,15550,15560,15560,15550,46
20230613,142000,1536222690,15560,15550,15560,15550,558
20230613,141900,1527545730,15550,15550,15550,15550,22
20230613,141800,1527203630,15560,15560,15560,15560,37
20230613,141700,1526627910,15570,15560,15570,15560,15
20230613,141600,1526394500,15560,15560,15570,15560,109
20230613,141500,1524698410,15560,15560,15560,15560,16
20230613,141400,1524449450,15580,15570,15580,15570,443
20230613,141300,1517550470,15570,15580,15580,15570,21
20230613,141200,1517223470,15580,15570,15580,15570,30
20230613,141100,1516756360,15570,15560,15570,15560,130
20230613,141000,1514732510,15560,15560,15570,15560,67
20230613,140900,1513689790,15560,15560,15560,15560,18
20230613,140800,1513409710,15560,15560,15560,15560,79
20230613,140700,1512180470,15560,15560,15560,15560,16
20230613,140600,1511931510,15560,15570,15570,15560,36
20230613,140500,1511371320,15560,15570,15570,15560,36
20230613,140400,1510810940,15560,15560,15570,15560,106
20230613,140300,1509161450,15560,15560,15570,15550,45
20230613,140200,1508461380,15550,15550,15560,15550,34
20230613,140100,1507932650,15560,15550,15570,15550,166
20230613,140000,1505348810,15550,15560,15560,15550,169
20230613,135900,1502719310,15560,15560,15560,15560,32
20230613,135800,1502221390,15560,15560,15560,15560,14
20230613,135700,1502003550,15570,15570,15570,15570,59
20230613,135600,1501084920,15560,15560,15560,15560,72
20230613,135500,1499964600,15570,15570,15570,15560,332
20230613,135400,1494795400,15580,15560,15580,15560,2
20230613,135300,1494764260,15570,15570,15570,15570,101
20230613,135200,1493191690,15570,15570,15570,15570,5
20230613,135100,1493113840,15580,15580,15580,15580,0
20230613,135000,1493113840,15580,15570,15580,15570,606
20230613,134900,1483677420,15580,15580,15580,15580,1
20230613,134800,1483661840,15570,15570,15570,15570,7
20230613,134700,1483552850,15560,15560,15560,15560,24
20230613,134600,1483179410,15560,15580,15580,15560,193
20230613,134500,1480174000,15580,15580,15580,15580,90
20230613,134400,1478771800,15580,15580,15580,15580,123
20230613,134300,1476855460,15580,15580,15580,15580,4
20230613,134200,1476793140,15580,15580,15580,15580,0
20230613,134100,1476793140,15580,15580,15580,15580,3
20230613,134000,1476746400,15590,15590,15590,15590,79
20230613,133900,1475514790,15600,15600,15600,15600,51
20230613,133800,1474719190,15610,15610,15610,15610,0
20230613,133700,1474719190,15610,15610,15610,15610,0
20230613,133600,1474719190,15610,15590,15610,15590,27
20230613,133500,1474298240,15590,15590,15590,15590,7
20230613,133400,1474189110,15600,15590,15600,15590,94
20230613,133300,1472723100,15590,15590,15600,15590,103
20230613,133200,1471116560,15580,15590,15590,15580,11
20230613,133100,1470945080,15590,15590,15590,15590,22
20230613,133000,1470602100,15610,15610,15610,15610,0
20230613,132900,1470602100,15610,15600,15610,15600,11
20230613,132800,1470430430,15600,15590,15600,15590,12
20230613,132700,1470243250,15610,15610,15610,15610,0
20230613,132600,1470243250,15610,15610,15610,15610,1
20230613,132500,1470227640,15600,15600,15600,15600,19
20230613,132400,1469931240,15600,15600,15600,15590,178
20230613,132300,1467154450,15590,15590,15600,15590,15
20230613,132200,1466920590,15590,15590,15590,15590,235
20230613,132100,1463256940,15580,15580,15580,15580,1
20230613,132000,1463241360,15580,15580,15580,15580,3
20230613,131900,1463194620,15580,15580,15580,15580,5
20230613,131800,1463116720,15580,15580,15580,15580,0
20230613,131700,1463116720,15580,15580,15580,15580,1
20230613,131600,1463101140,15580,15580,15580,15580,61
20230613,131500,1462150760,15580,15580,15580,15580,0
20230613,131400,1462150760,15580,15580,15580,15580,32
20230613,131300,1461652200,15580,15580,15580,15580,4
20230613,131200,1461589880,15590,15590,15590,15590,0
20230613,131100,1461589880,15590,15590,15590,15590,5
20230613,131000,1461511930,15580,15580,15580,15580,2
20230613,130900,1461480770,15580,15590,15590,15580,14
20230613,130800,1461262610,15590,15590,15590,15590,26
20230613,130700,1460857270,15580,15580,15590,15580,85
20230613,130600,1459532310,15580,15580,15580,15580,23
20230613,130500,1459173970,15580,15590,15590,15580,381
20230613,130400,1453234350,15580,15590,15590,15580,104
20230613,130300,1451613030,15580,15580,15580,15580,7
20230613,130200,1451503970,15580,15580,15580,15580,5
20230613,130100,1451426070,15600,15600,15600,15600,0
20230613,130000,1451426070,15600,15600,15600,15600,0
20230613,125900,1451426070,15600,15580,15600,15580,49
20230613,125800,1450662460,15580,15590,15590,15580,70
20230613,125700,1449571180,15590,15590,15590,15590,1
20230613,125600,1449555590,15590,15580,15590,15580,151
20230613,125500,1447203000,15580,15590,15590,15580,64
20230613,125400,1446205280,15600,15600,15600,15600,100
20230613,125300,1444645280,15600,15600,15600,15600,65
20230613,125200,1443631280,15600,15610,15610,15600,200
20230613,125100,1440510820,15620,15620,15620,15620,0
20230613,125000,1440510820,15620,15610,15620,15610,48
20230613,124900,1439761530,15610,15600,15610,15600,101
20230613,124800,1438185920,15600,15610,15620,15600,163
20230613,124700,1435640590,15600,15600,15600,15600,1
20230613,124600,1435624990,15600,15600,15610,15600,214
20230613,124500,1432285210,15590,15590,15590,15590,5
20230613,124400,1432207260,15600,15600,15600,15600,0
20230613,124300,1432207260,15600,15590,15600,15590,11
20230613,124200,1432035670,15590,15590,15590,15590,0
20230613,124100,1432035670,15590,15590,15590,15580,71
20230613,124000,1430928800,15600,15600,15600,15600,10
20230613,123900,1430772800,15610,15610,15610,15610,1
20230613,123800,1430757190,15610,15590,15610,15590,45
20230613,123700,1430054860,15610,15610,15610,15610,78
20230613,123600,1428837280,15600,15600,15600,15600,309
20230613,123500,1424016880,15590,15580,15590,15580,1643
20230613,123400,1398417270,15580,15580,15580,15570,50
20230613,123300,1397638670,15560,15560,15560,15560,1
20230613,123200,1397623110,15560,15570,15570,15560,26
20230613,123100,1397218380,15560,15560,15560,15560,1
20230613,123000,1397202820,15560,15560,15570,15560,404
20230613,122900,1390914660,15550,15550,15550,15550,47
20230613,122800,1390183810,15550,15550,15550,15550,136
20230613,122700,1388069010,15550,15550,15550,15550,7
20230613,122600,1387960160,15560,15560,15560,15560,0
20230613,122500,1387960160,15560,15560,15560,15560,104
20230613,122400,1386341920,15560,15560,15560,15550,13
20230613,122300,1386139650,15570,15570,15570,15570,0
20230613,122200,1386139650,15570,15560,15570,15560,227
20230613,122100,1382605530,15560,15560,15560,15560,11
20230613,122000,1382434370,15560,15570,15570,15560,198
20230613,121900,1379351720,15570,15580,15580,15570,15
20230613,121800,1379118160,15570,15570,15570,15570,0
20230613,121700,1379118160,15570,15570,15570,15570,30
20230613,121600,1378651060,15570,15570,15570,15570,4
20230613,121500,1378588780,15570,15570,15570,15570,20
20230613,121400,1378277380,15570,15570,15570,15570,0
20230613,121300,1378277380,15570,15570,15570,15570,4
20230613,121200,1378215100,15580,15580,15580,15580,148
20230613,121100,1375909260,15580,15580,15580,15580,33
20230613,121000,1375395120,15580,15580,15580,15580,1
20230613,120900,1375379540,15570,15580,15580,15570,7
20230613,120800,1375270510,15590,15590,15600,15590,380
20230613,120700,1369346290,15590,15590,15590,15590,0
20230613,120600,1369346290,15590,15570,15590,15570,626
20230613,120500,1359588210,15570,15570,15570,15570,25
20230613,120400,1359198960,15570,15570,15570,15570,1
20230613,120300,1359183390,15570,15570,15570,15570,2
20230613,120200,1359152250,15570,15570,15570,15570,4
20230613,120100,1359089970,15580,15550,15580,15550,221
20230613,120000,1355647060,15570,15560,15570,15550,140
20230613,115900,1353469290,15560,15560,15560,15560,159
20230613,115800,1350995250,15560,15560,15560,15560,15
20230613,115700,1350761850,15560,15560,15560,15560,1
20230613,115600,1350746290,15560,15570,15570,15560,70
20230613,115500,1349656540,15570,15580,15580,15570,27
20230613,115400,1349236050,15550,15550,15550,15550,0
20230613,115300,1349236050,15550,15550,15550,15550,6
20230613,115200,1349142750,15570,15570,15570,15570,18
20230613,115100,1348862490,15580,15560,15580,15560,5
20230613,115000,1348784670,15560,15590,15590,15560,27
20230613,114900,1348364260,15580,15590,15590,15580,202
20230613,114800,1345217090,15590,15590,15590,15590,150
20230613,114700,1342878590,15600,15600,15600,15600,0
20230613,114600,1342878590,15600,15600,15600,15600,30
20230613,114500,1342410590,15590,15590,15600,15590,56
20230613,114400,1341537050,15590,15590,15590,15590,1
20230613,114300,1341521460,15600,15570,15600,15570,35
20230613,114200,1340976060,15580,15580,15580,15580,0
20230613,114100,1340976060,15580,15570,15580,15570,72
20230613,114000,1339854680,15580,15590,15590,15580,36
20230613,113900,1339293780,15590,15600,15600,15590,183
20230613,113800,1336439520,15610,15600,15610,15600,29
20230613,113700,1335986850,15600,15610,15610,15600,6
20230613,113600,1335893230,15600,15600,15600,15600,65
20230613,113500,1334879230,15620,15610,15620,15610,10
20230613,113400,1334723120,15610,15610,15610,15610,4
20230613,113300,1334660680,15620,15620,15620,15610,417
20230613,113200,1328147600,15620,15600,15620,15600,169
20230613,113100,1325509530,15600,15620,15620,15600,514
20230613,113000,1317490710,15620,15620,15630,15610,287
20230613,112900,1313007790,15620,15620,15620,15620,100
20230613,112800,1311445790,15630,15630,15630,15620,245
20230613,112700,1307618100,15630,15630,15630,15630,4
20230613,112600,1307555580,15640,15640,15640,15640,53
20230613,112500,1306726660,15640,15630,15640,15630,3
20230613,112400,1306679760,15640,15640,15640,15630,402
20230613,112300,1300393090,15630,15620,15640,15620,439
20230613,112200,1293531960,15620,15600,15620,15600,382
20230613,112100,1287569340,15600,15610,15610,15600,47
20230613,112000,1286835940,15600,15600,15600,15590,970
20230613,111900,1271711980,15600,15600,15600,15600,0
20230613,111800,1271711980,15600,15600,15600,15600,0
20230613,111700,1271711980,15600,15600,15610,15600,431
20230613,111600,1264988350,15600,15610,15610,15600,881
20230613,111500,1251244740,15610,15610,15610,15610,1
20230613,111400,1251229130,15610,15610,15610,15610,46
20230613,111300,1250511070,15630,15630,15630,15630,0
20230613,111200,1250511070,15630,15630,15630,15630,0
20230613,111100,1250511070,15630,15610,15630,15610,204
20230613,111000,1247326460,15610,15630,15630,15610,323
20230613,110900,1242282590,15630,15620,15630,15610,887
20230613,110800,1228419400,15620,15610,15620,15610,1422
20230613,110700,1206214140,15610,15580,15610,15580,2522
20230613,110600,1166864530,15570,15580,15580,15570,924
20230613,110500,1152469020,15580,15590,15590,15580,380
20230613,110400,1146546190,15600,15600,15600,15600,2
20230613,110300,1146514990,15590,15590,15600,15580,749
20230613,110200,1134832630,15590,15570,15600,15570,2617
20230613,110100,1094038760,15570,15560,15570,15550,1873
20230613,110000,1064882720,15550,15570,15570,15550,92
20230613,105900,1063452000,15560,15550,15570,15550,658
20230613,105800,1053213560,15550,15560,15560,15550,61
20230613,105700,1052264410,15560,15550,15560,15550,2411
20230613,105600,1014760410,15540,15530,15540,15530,311
20230613,105500,1009928300,15520,15520,15520,15520,5
20230613,105400,1009850700,15520,15540,15540,15520,155
20230613,105300,1007443000,15540,15530,15540,15530,420
20230613,105200,1000917340,15530,15540,15540,15530,376
20230613,105100,995076360,15540,15540,15540,15540,1
20230613,105000,995060820,15540,15550,15550,15530,795
20230613,104900,982705920,15550,15530,15550,15530,1188
20230613,104800,964239530,15530,15520,15530,15520,230
20230613,104700,960668510,15520,15480,15520,15480,5462
20230613,104600,875983550,15480,15470,15480,15470,734
20230613,104500,864628090,15460,15460,15460,15460,4
20230613,104400,864566250,15470,15470,15470,15470,0
20230613,104300,864566250,15470,15470,15470,15470,140
20230613,104200,862400450,15470,15460,15470,15460,441
20230613,104100,855582490,15450,15450,15450,15440,224
20230613,104000,852121720,15440,15440,15440,15440,20
20230613,103900,851812920,15440,15440,15440,15440,23
20230613,103800,851457800,15430,15420,15430,15420,34
20230613,103700,850933280,15420,15440,15440,15420,231
20230613,103600,847368810,15450,15440,15450,15440,1182
20230613,103500,829115700,15430,15420,15430,15420,1018
20230613,103400,813410150,15410,15410,15410,15410,14
20230613,103300,813194410,15410,15410,15410,15410,1
20230613,103200,813179000,15410,15410,15410,15410,1
20230613,103100,813163590,15410,15410,15410,15410,4
20230613,103000,813101950,15420,15420,15420,15420,1
20230613,102900,813086530,15420,15420,15420,15420,0
20230613,102800,813086530,15420,15420,15420,15420,0
20230613,102700,813086530,15420,15410,15420,15410,35
20230613,102600,812547170,15420,15420,15420,15420,10
20230613,102500,812392970,15430,15430,15430,15430,0
20230613,102400,812392970,15430,15430,15430,15430,0
20230613,102300,812392970,15430,15410,15430,15410,80
20230613,102200,811160080,15410,15410,15410,15410,17
20230613,102100,810898110,15410,15400,15410,15400,2
20230613,102000,810867300,15400,15400,15410,15400,360
20230613,101900,805322900,15410,15410,15410,15410,0
20230613,101800,805322900,15410,15410,15410,15410,0
20230613,101700,805322900,15410,15400,15410,15400,311
20230613,101600,800533400,15400,15420,15420,15400,1161
20230613,101500,782652280,15400,15410,15410,15400,91
20230613,101400,781250570,15410,15410,15410,15410,5
20230613,101300,781173520,15400,15410,15410,15400,404
20230613,101200,774947930,15420,15420,15420,15420,0
20230613,101100,774947930,15420,15430,15430,15420,390
20230613,101000,768932630,15420,15420,15420,15420,0
20230613,100900,768932630,15420,15400,15420,15400,91
20230613,100800,767530520,15400,15400,15400,15400,162
20230613,100700,765035720,15410,15410,15410,15410,1
20230613,100600,765020310,15410,15410,15410,15410,16
20230613,100500,764773750,15420,15400,15420,15400,76
20230613,100400,763603330,15430,15430,15430,15430,1
20230613,100300,763587900,15400,15430,15430,15400,107
20230613,100200,761938150,15420,15420,15420,15420,21
20230613,100100,761614330,15420,15400,15420,15400,535
20230613,100000,753374910,15410,15410,15410,15410,1
20230613,095900,753359500,15400,15430,15430,15400,300
20230613,095800,748737800,15430,15440,15440,15430,552
20230613,095700,740214960,15450,15450,15460,15450,307
20230613,095600,735471800,15460,15450,15460,15450,593
20230613,095500,726309930,15440,15430,15440,15430,281
20230613,095400,721972420,15430,15440,15440,15430,26
20230613,095300,721571230,15440,15440,15440,15440,0
20230613,095200,721571230,15440,15440,15440,15440,34
20230613,095100,721046270,15440,15440,15440,15440,0
20230613,095000,721046270,15440,15450,15450,15440,196
20230613,094900,718019660,15470,15460,15470,15460,10
20230613,094800,717865040,15470,15470,15470,15470,0
20230613,094700,717865040,15470,15480,15480,15470,497
20230613,094600,710176420,15470,15470,15480,15470,591
20230613,094500,701033640,15470,15480,15480,15470,126
20230613,094400,699083200,15490,15490,15490,15490,198
20230613,094300,696016180,15490,15500,15500,15490,1975
20230613,094200,665404950,15500,15490,15500,15490,155
20230613,094100,663002660,15490,15480,15490,15480,3067
20230613,094000,615495090,15450,15470,15490,15450,2102
20230613,093900,582966030,15470,15460,15470,15460,1034
20230613,093800,566971250,15440,15440,15440,15440,66
20230613,093700,565952210,15470,15470,15480,15440,3600
20230613,093600,510296860,15490,15440,15490,15430,4983
20230613,093500,433273890,15430,15400,15430,15400,806
20230613,093400,420840460,15400,15400,15400,15400,77
20230613,093300,419654660,15380,15370,15380,15370,377
20230613,093200,413858990,15350,15350,15350,15350,449
20230613,093100,406966840,15370,15370,15370,15370,46
20230613,093000,406259820,15370,15370,15370,15370,60
20230613,092900,405337620,15380,15380,15380,15380,82
20230613,092800,404076460,15380,15350,15380,15350,69
20230613,092700,403015330,15350,15350,15350,15350,1
20230613,092600,402999980,15400,15430,15430,15390,185
20230613,092500,400152760,15410,15420,15440,15410,806
20230613,092400,387714860,15460,15460,15460,15460,0
20230613,092300,387714860,15460,15430,15460,15420,1850
20230613,092200,359134670,15430,15410,15430,15410,754
20230613,092100,347502240,15410,15440,15440,15410,2055
20230613,092000,315820250,15430,15410,15430,15410,830
20230613,091900,303024990,15400,15390,15410,15390,495
20230613,091800,295403050,15390,15340,15390,15340,2981
20230613,091700,249599140,15300,15330,15340,15300,2311
20230613,091600,214181720,15320,15300,15320,15300,421
20230613,091500,207732800,15310,15290,15310,15290,651
20230613,091400,197766460,15280,15280,15280,15280,127
20230613,091300,195825900,15280,15280,15280,15280,148
20230613,091200,193564460,15250,15250,15250,15250,0
20230613,091100,193564460,15250,15270,15280,15170,2688
20230613,091000,152720100,15260,15270,15270,15260,124
20230613,090900,150826650,15290,15290,15290,15290,3
20230613,090800,150780780,15300,15290,15300,15290,76
20230613,090700,149618290,15300,15320,15360,15170,3560
20230613,090600,95320580,15320,15320,15320,15170,3401
20230613,090500,43449830,15320,15320,15320,15320,85
20230613,090400,42147630,15330,15280,15330,15280,1181
20230613,090300,24080700,15280,15270,15280,15250,635
20230613,090200,14380150,15270,15270,15270,15270,0
20230613,090100,14380150,15270,15270,15270,15270,0
20230613,090000,14380150,15270,15270,15270,15270,445