KissMeData/059090/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,183100,2147771410,8940,8940,8940,8940,1196
20230613,183000,2147771410,8940,8940,8940,8940,0
20230613,182900,2147771410,8940,8940,8940,8940,0
20230613,182800,2147771410,8940,8940,8940,8940,0
20230613,182700,2147771410,8940,8940,8940,8940,0
20230613,182600,2147771410,8940,8940,8940,8940,0
20230613,182500,2147771410,8940,8940,8940,8940,0
20230613,182400,2147771410,8940,8940,8940,8940,0
20230613,182300,2147771410,8940,8940,8940,8940,0
20230613,182200,2147771410,8940,8940,8940,8940,0
20230613,182100,2147771410,8940,8940,8940,8940,0
20230613,182000,2147771410,8940,8940,8940,8940,0
20230613,181900,2147771410,8940,8940,8940,8940,0
20230613,181800,2147771410,8940,8940,8940,8940,0
20230613,181700,2147771410,8940,8940,8940,8940,0
20230613,181600,2147771410,8940,8940,8940,8940,0
20230613,181500,2147771410,8940,8940,8940,8940,0
20230613,181400,2147771410,8940,8940,8940,8940,0
20230613,181300,2147771410,8940,8940,8940,8940,0
20230613,181200,2147771410,8940,8940,8940,8940,0
20230613,181100,2147771410,8940,8940,8940,8940,0
20230613,181000,2147771410,8940,8940,8940,8940,0
20230613,180900,2147771410,8940,8940,8940,8940,0
20230613,180800,2147771410,8940,8940,8940,8940,0
20230613,180700,2147771410,8940,8940,8940,8940,0
20230613,180600,2147771410,8940,8940,8940,8940,0
20230613,180500,2147771410,8940,8940,8940,8940,0
20230613,180400,2147771410,8940,8940,8940,8940,0
20230613,180300,2147771410,8940,8940,8940,8940,0
20230613,180200,2147771410,8940,8940,8940,8940,0
20230613,180100,2147771410,8940,8940,8940,8940,1196
20230613,180000,2147771410,8940,8940,8940,8940,0
20230613,175900,2147771410,8940,8940,8940,8940,0
20230613,175800,2147771410,8940,8940,8940,8940,0
20230613,175700,2147771410,8940,8940,8940,8940,0
20230613,175600,2147771410,8940,8940,8940,8940,0
20230613,175500,2147771410,8940,8940,8940,8940,0
20230613,175400,2147771410,8940,8940,8940,8940,0
20230613,175300,2147771410,8940,8940,8940,8940,0
20230613,175200,2147771410,8940,8940,8940,8940,0
20230613,175100,2147771410,8940,8940,8940,8940,0
20230613,175000,2147771410,8940,8940,8940,8940,0
20230613,174900,2147771410,8940,8940,8940,8940,0
20230613,174800,2147771410,8940,8940,8940,8940,0
20230613,174700,2147771410,8940,8940,8940,8940,0
20230613,174600,2147771410,8940,8940,8940,8940,0
20230613,174500,2147771410,8940,8940,8940,8940,0
20230613,174400,2147771410,8940,8940,8940,8940,0
20230613,174300,2147771410,8940,8940,8940,8940,0
20230613,174200,2147771410,8940,8940,8940,8940,0
20230613,174100,2147771410,8940,8940,8940,8940,0
20230613,174000,2147771410,8940,8940,8940,8940,0
20230613,173900,2147771410,8940,8940,8940,8940,0
20230613,173800,2147771410,8940,8940,8940,8940,0
20230613,173700,2147771410,8940,8940,8940,8940,0
20230613,173600,2147771410,8940,8940,8940,8940,0
20230613,173500,2147771410,8940,8940,8940,8940,0
20230613,173400,2147771410,8940,8940,8940,8940,0
20230613,173300,2147771410,8940,8940,8940,8940,0
20230613,173200,2147771410,8940,8940,8940,8940,0
20230613,173100,2147771410,8940,8940,8940,8940,1196
20230613,173000,2147771410,8940,8940,8940,8940,0
20230613,172900,2147771410,8940,8940,8940,8940,0
20230613,172800,2147771410,8940,8940,8940,8940,0
20230613,172700,2147771410,8940,8940,8940,8940,0
20230613,172600,2147771410,8940,8940,8940,8940,0
20230613,172500,2147771410,8940,8940,8940,8940,0
20230613,172400,2147771410,8940,8940,8940,8940,0
20230613,172300,2147771410,8940,8940,8940,8940,0
20230613,172200,2147771410,8940,8940,8940,8940,0
20230613,172100,2147771410,8940,8940,8940,8940,0
20230613,172000,2147771410,8940,8940,8940,8940,0
20230613,171900,2147771410,8940,8940,8940,8940,0
20230613,171800,2147771410,8940,8940,8940,8940,0
20230613,171700,2147771410,8940,8940,8940,8940,0
20230613,171600,2147771410,8940,8940,8940,8940,0
20230613,171500,2147771410,8940,8940,8940,8940,0
20230613,171400,2147771410,8940,8940,8940,8940,0
20230613,171300,2147771410,8940,8940,8940,8940,0
20230613,171200,2147771410,8940,8940,8940,8940,0
20230613,171100,2147771410,8940,8940,8940,8940,0
20230613,171000,2147771410,8940,8940,8940,8940,0
20230613,170900,2147771410,8940,8940,8940,8940,0
20230613,170800,2147771410,8940,8940,8940,8940,0
20230613,170700,2147771410,8940,8940,8940,8940,0
20230613,170600,2147771410,8940,8940,8940,8940,0
20230613,170500,2147771410,8940,8940,8940,8940,0
20230613,170400,2147771410,8940,8940,8940,8940,0
20230613,170300,2147771410,8940,8940,8940,8940,0
20230613,170200,2147771410,8940,8940,8940,8940,0
20230613,170100,2147771410,8940,8940,8940,8940,1196
20230613,170000,2147771410,8940,8940,8940,8940,0
20230613,165900,2147771410,8940,8940,8940,8940,0
20230613,165800,2147771410,8940,8940,8940,8940,0
20230613,165700,2147771410,8940,8940,8940,8940,0
20230613,165600,2147771410,8940,8940,8940,8940,0
20230613,165500,2147771410,8940,8940,8940,8940,0
20230613,165400,2147771410,8940,8940,8940,8940,0
20230613,165300,2147771410,8940,8940,8940,8940,0
20230613,165200,2147771410,8940,8940,8940,8940,0
20230613,165100,2147771410,8940,8940,8940,8940,0
20230613,165000,2147771410,8940,8940,8940,8940,0
20230613,164900,2147771410,8940,8940,8940,8940,0
20230613,164800,2147771410,8940,8940,8940,8940,0
20230613,164700,2147771410,8940,8940,8940,8940,0
20230613,164600,2147771410,8940,8940,8940,8940,0
20230613,164500,2147771410,8940,8940,8940,8940,0
20230613,164400,2147771410,8940,8940,8940,8940,0
20230613,164300,2147771410,8940,8940,8940,8940,0
20230613,164200,2147771410,8940,8940,8940,8940,0
20230613,164100,2147771410,8940,8940,8940,8940,0
20230613,164000,2147771410,8940,8940,8940,8940,0
20230613,163900,2147771410,8940,8940,8940,8940,0
20230613,163800,2147771410,8940,8940,8940,8940,0
20230613,163700,2147771410,8940,8940,8940,8940,0
20230613,163600,2147771410,8940,8940,8940,8940,0
20230613,163500,2147771410,8940,8940,8940,8940,0
20230613,163400,2147771410,8940,8940,8940,8940,0
20230613,163300,2147771410,8940,8940,8940,8940,0
20230613,163200,2147771410,8940,8940,8940,8940,0
20230613,163100,2147771410,8940,8940,8940,8940,1196
20230613,163000,2147771410,8940,8940,8940,8940,0
20230613,162900,2147771410,8940,8940,8940,8940,0
20230613,162800,2147771410,8940,8940,8940,8940,0
20230613,162700,2147771410,8940,8940,8940,8940,0
20230613,162600,2147771410,8940,8940,8940,8940,0
20230613,162500,2147771410,8940,8940,8940,8940,0
20230613,162400,2147771410,8940,8940,8940,8940,0
20230613,162300,2147771410,8940,8940,8940,8940,0
20230613,162200,2147771410,8940,8940,8940,8940,0
20230613,162100,2147771410,8940,8940,8940,8940,0
20230613,162000,2147771410,8940,8940,8940,8940,0
20230613,161900,2147771410,8940,8940,8940,8940,0
20230613,161800,2147771410,8940,8940,8940,8940,0
20230613,161700,2147771410,8940,8940,8940,8940,0
20230613,161600,2147771410,8940,8940,8940,8940,0
20230613,161500,2147771410,8940,8940,8940,8940,0
20230613,161400,2147771410,8940,8940,8940,8940,0
20230613,161300,2147771410,8940,8940,8940,8940,0
20230613,161200,2147771410,8940,8940,8940,8940,0
20230613,161100,2147771410,8940,8940,8940,8940,0
20230613,161000,2147771410,8940,8940,8940,8940,0
20230613,160900,2147771410,8940,8940,8940,8940,0
20230613,160800,2147771410,8940,8940,8940,8940,0
20230613,160700,2147771410,8940,8940,8940,8940,0
20230613,160600,2147771410,8940,8940,8940,8940,0
20230613,160500,2147771410,8940,8940,8940,8940,0
20230613,160400,2147771410,8940,8940,8940,8940,0
20230613,160300,2147771410,8940,8940,8940,8940,0
20230613,160200,2147771410,8940,8940,8940,8940,0
20230613,160100,2147771410,8940,8940,8940,8940,1196
20230613,160000,2147771410,8940,8940,8940,8940,0
20230613,155900,2147771410,8940,8940,8940,8940,0
20230613,155800,2147771410,8940,8940,8940,8940,0
20230613,155700,2147771410,8940,8940,8940,8940,0
20230613,155600,2147771410,8940,8940,8940,8940,0
20230613,155500,2147771410,8940,8940,8940,8940,0
20230613,155400,2147771410,8940,8940,8940,8940,0
20230613,155300,2147771410,8940,8940,8940,8940,0
20230613,155200,2147771410,8940,8940,8940,8940,0
20230613,155100,2147771410,8940,8940,8940,8940,0
20230613,155000,2147771410,8940,8940,8940,8940,0
20230613,154900,2147771410,8940,8940,8940,8940,0
20230613,154800,2147771410,8940,8940,8940,8940,0
20230613,154700,2147771410,8940,8940,8940,8940,0
20230613,154600,2147771410,8940,8940,8940,8940,0
20230613,154500,2147771410,8940,8940,8940,8940,0
20230613,154400,2147771410,8940,8940,8940,8940,0
20230613,154300,2147771410,8940,8940,8940,8940,0
20230613,154200,2147771410,8940,8940,8940,8940,0
20230613,154100,2147771410,8940,8940,8940,8940,0
20230613,154000,2147771410,8940,8940,8940,8940,0
20230613,153900,2147771410,8940,8940,8940,8940,0
20230613,153800,2147771410,8940,8940,8940,8940,0
20230613,153700,2147771410,8940,8940,8940,8940,0
20230613,153600,2147771410,8940,8940,8940,8940,0
20230613,153500,2147771410,8940,8940,8940,8940,0
20230613,153400,2147771410,8940,8940,8940,8940,0
20230613,153300,2147771410,8940,8940,8940,8940,0
20230613,153200,2147771410,8940,8940,8940,8940,0
20230613,153100,2147771410,8940,8940,8940,8940,1196
20230613,153000,2147771410,8940,8940,8940,8940,1196
20230613,152900,2137079170,8940,8940,8940,8940,0
20230613,152800,2137079170,8940,8940,8940,8940,0
20230613,152700,2137079170,8940,8940,8940,8940,0
20230613,152600,2137079170,8940,8940,8940,8940,0
20230613,152500,2137079170,8940,8940,8940,8940,0
20230613,152400,2137079170,8940,8940,8940,8940,0
20230613,152300,2137079170,8940,8940,8940,8940,0
20230613,152200,2137079170,8940,8940,8940,8940,0
20230613,152100,2137079170,8940,8940,8940,8940,0
20230613,152000,2137079170,8940,8940,8940,8940,0
20230613,151900,2137079170,8940,8940,8950,8920,1046
20230613,151800,2127736590,8940,8950,8950,8940,556
20230613,151700,2122763350,8950,8940,8950,8940,368
20230613,151600,2119471250,8940,8930,8940,8930,442
20230613,151500,2115521400,8930,8930,8930,8920,202
20230613,151400,2113717550,8920,8930,8930,8920,496
20230613,151300,2109290030,8930,8930,8930,8930,383
20230613,151200,2105869840,8930,8940,8950,8930,637
20230613,151100,2100179360,8940,8930,8940,8930,200
20230613,151000,2098391650,8940,8940,8940,8930,290
20230613,150900,2095801720,8930,8930,8930,8930,478
20230613,150800,2091533180,8940,8930,8940,8930,1929
20230613,150700,2074289850,8940,8930,8940,8930,462
20230613,150600,2070164180,8940,8930,8940,8930,325
20230613,150500,2067259180,8930,8930,8940,8930,328
20230613,150400,2064330040,8930,8930,8930,8930,150
20230613,150300,2062990540,8930,8940,8940,8930,75
20230613,150200,2062320540,8940,8930,8940,8930,325
20230613,150100,2059418270,8930,8940,8940,8930,348
20230613,150000,2056308600,8940,8940,8940,8940,460
20230613,145900,2052196200,8940,8950,8950,8940,459
20230613,145800,2048092700,8940,8940,8940,8940,14
20230613,145700,2047967540,8950,8940,8950,8940,76
20230613,145600,2047287530,8940,8940,8940,8940,41
20230613,145500,2046920990,8940,8960,8960,8940,495
20230613,145400,2042492900,8960,8960,8960,8950,67
20230613,145300,2041892700,8960,8960,8960,8950,149
20230613,145200,2040557670,8940,8950,8960,8940,1496
20230613,145100,2027168480,8940,8940,8950,8940,24
20230613,145000,2026953900,8940,8950,8950,8940,566
20230613,144900,2021893830,8950,8940,8950,8940,16
20230613,144800,2021750750,8930,8930,8940,8930,493
20230613,144700,2017348250,8930,8940,8940,8930,2748
20230613,144600,1992794370,8940,8950,8960,8940,69
20230613,144500,1992176790,8940,8950,8950,8940,2
20230613,144400,1992158900,8940,8950,8950,8940,152
20230613,144300,1990798510,8950,8960,8960,8950,40
20230613,144200,1990440120,8940,8960,8960,8940,4
20230613,144100,1990404320,8940,8960,8960,8940,15
20230613,144000,1990270160,8960,8960,8960,8940,495
20230613,143900,1985841160,8960,8940,8970,8940,2376
20230613,143800,1964575190,8960,8950,8960,8940,518
20230613,143700,1959940570,8950,8950,8950,8950,60
20230613,143600,1959403570,8960,8960,8960,8960,209
20230613,143500,1957530930,8960,8970,8970,8960,1803
20230613,143400,1941358040,8960,8960,8960,8960,136
20230613,143300,1940139480,8960,8960,8970,8960,88
20230613,143200,1939350990,8970,8960,8970,8960,6
20230613,143100,1939297220,8960,8970,8970,8960,75
20230613,143000,1938625070,8970,8960,8970,8960,1093
20230613,142900,1928821560,8960,8960,8960,8960,0
20230613,142800,1928821560,8960,8960,8960,8960,270
20230613,142700,1926402360,8950,8950,8950,8950,1149
20230613,142600,1916118810,8960,8950,8960,8950,153
20230613,142500,1914749450,8960,8950,8960,8940,624
20230613,142400,1909164280,8940,8950,8950,8940,1635
20230613,142300,1894537380,8950,8950,8960,8950,71
20230613,142200,1893901900,8960,8970,8970,8960,2126
20230613,142100,1874852900,8970,8960,8970,8960,52
20230613,142000,1874386870,8970,8960,8970,8960,430
20230613,141900,1870534060,8970,8970,8970,8970,5
20230613,141800,1870489210,8970,8970,8970,8970,202
20230613,141700,1868677270,8970,8960,8970,8960,33
20230613,141600,1868381460,8970,8960,8970,8950,302
20230613,141500,1865677180,8970,8970,8970,8970,641
20230613,141400,1859927410,8960,8980,8980,8960,1904
20230613,141300,1842848290,8970,8970,8970,8970,194
20230613,141200,1841108110,8970,8970,8970,8970,890
20230613,141100,1833124810,8970,8980,8980,8970,1320
20230613,141000,1821283750,8970,8970,8970,8970,5
20230613,140900,1821238900,8980,8980,8980,8980,617
20230613,140800,1815698240,8990,8990,8990,8980,771
20230613,140700,1808772930,8990,8980,8990,8980,544
20230613,140600,1803884750,8990,8980,8990,8970,1378
20230613,140500,1791506320,8980,8970,8980,8970,264
20230613,140400,1789137160,8980,8970,8980,8970,325
20230613,140300,1786219260,8970,8970,8970,8970,385
20230613,140200,1782765810,8980,8970,8980,8950,2623
20230613,140100,1759255320,8970,8980,8980,8970,171
20230613,140000,1757719860,8970,8970,8970,8970,6
20230613,135900,1757666040,8980,8970,8980,8970,1901
20230613,135800,1740602200,8970,8970,8970,8970,0
20230613,135700,1740602200,8970,8970,8970,8960,135
20230613,135600,1739392250,8970,8960,8970,8960,91
20230613,135500,1738576870,8950,8950,8950,8950,0
20230613,135400,1738576870,8950,8950,8950,8950,0
20230613,135300,1738576870,8950,8950,8950,8950,45
20230613,135200,1738174120,8950,8950,8950,8950,0
20230613,135100,1738174120,8950,8940,8950,8940,1950
20230613,135000,1720726620,8940,8940,8940,8940,540
20230613,134900,1715899020,8950,8950,8950,8950,15
20230613,134800,1715764770,8950,8950,8950,8940,6916
20230613,134700,1653866970,8960,8960,8960,8960,357
20230613,134600,1650668250,8970,8970,8980,8970,3247
20230613,134500,1621541150,8970,8970,8970,8970,441
20230613,134400,1617585380,8980,8980,8980,8980,61
20230613,134300,1617037600,8980,8980,8980,8980,88
20230613,134200,1616247360,8980,8980,8980,8970,34
20230613,134100,1615942340,8980,8980,8990,8980,971
20230613,134000,1607222650,8980,8980,8990,8980,349
20230613,133900,1604088620,8990,8990,8990,8990,22
20230613,133800,1603890840,8980,8980,8990,8970,1225
20230613,133700,1592890430,8980,8970,8980,8970,689
20230613,133600,1586709750,8970,8960,8970,8960,578
20230613,133500,1581530840,8970,8970,8970,8970,168
20230613,133400,1580023880,8970,8960,8970,8960,771
20230613,133300,1573112840,8960,8940,8960,8940,1347
20230613,133200,1561056970,8940,8930,8940,8930,977
20230613,133100,1552322900,8930,8930,8930,8930,174
20230613,133000,1550769080,8930,8930,8930,8930,452
20230613,132900,1546732720,8940,8940,8940,8940,109
20230613,132800,1545758260,8940,8930,8940,8930,437
20230613,132700,1541852440,8930,8930,8930,8930,4
20230613,132600,1541816720,8940,8940,8940,8940,74
20230613,132500,1541155160,8920,8930,8930,8920,2000
20230613,132400,1523311260,8940,8940,8940,8940,13
20230613,132300,1523195040,8940,8940,8940,8940,0
20230613,132200,1523195040,8940,8930,8940,8930,2401
20230613,132100,1501741010,8930,8930,8930,8930,114
20230613,132000,1500722990,8930,8930,8930,8930,1
20230613,131900,1500714060,8930,8920,8930,8920,1363
20230613,131800,1488554450,8940,8930,8940,8930,980
20230613,131700,1479802480,8930,8920,8930,8920,4381
20230613,131600,1440723740,8900,8910,8910,8900,2881
20230613,131500,1415070440,8910,8910,8910,8900,112
20230613,131400,1414073190,8900,8900,8900,8900,1
20230613,131300,1414064290,8910,8910,8910,8910,50
20230613,131200,1413618790,8910,8910,8910,8910,126
20230613,131100,1412496130,8910,8910,8910,8910,17
20230613,131000,1412344660,8910,8910,8910,8910,0
20230613,130900,1412344660,8910,8910,8910,8910,330
20230613,130800,1409404360,8920,8920,8920,8920,0
20230613,130700,1409404360,8920,8920,8920,8920,3
20230613,130600,1409377600,8910,8910,8910,8910,414
20230613,130500,1405688860,8910,8910,8910,8910,600
20230613,130400,1400342860,8910,8930,8930,8910,126
20230613,130300,1399217750,8930,8920,8930,8920,23
20230613,130200,1399012470,8920,8920,8920,8920,258
20230613,130100,1396711110,8920,8920,8920,8920,169
20230613,130000,1395203630,8910,8910,8910,8910,66
20230613,125900,1394615570,8910,8910,8910,8910,187
20230613,125800,1392949400,8910,8910,8910,8910,3215
20230613,125700,1364303750,8900,8900,8900,8900,974
20230613,125600,1355635150,8910,8910,8910,8910,22
20230613,125500,1355439130,8910,8910,8910,8910,62
20230613,125400,1354886710,8910,8910,8910,8890,1016
20230613,125300,1345853360,8910,8910,8910,8910,46
20230613,125200,1345443500,8910,8900,8910,8900,236
20230613,125100,1343343080,8910,8910,8910,8900,1130
20230613,125000,1333284070,8890,8910,8910,8890,383
20230613,124900,1329872600,8900,8900,8910,8900,1026
20230613,124800,1320737190,8900,8900,8900,8900,1614
20230613,124700,1306372590,8900,8900,8900,8890,142
20230613,124600,1305109890,8900,8900,8900,8900,0
20230613,124500,1305109890,8900,8900,8900,8900,110
20230613,124400,1304130890,8900,8900,8910,8900,482
20230613,124300,1299840990,8910,8910,8910,8900,77
20230613,124200,1299155420,8910,8900,8910,8900,2
20230613,124100,1299137610,8910,8900,8910,8900,761
20230613,124000,1292361400,8900,8900,8900,8900,0
20230613,123900,1292361400,8900,8900,8900,8900,1
20230613,123800,1292352500,8910,8910,8910,8910,2
20230613,123700,1292334680,8890,8890,8890,8890,292
20230613,123600,1289738800,8900,8900,8910,8900,1178
20230613,123500,1279254550,8910,8910,8910,8910,4
20230613,123400,1279218910,8910,8910,8910,8910,56
20230613,123300,1278719950,8910,8900,8910,8900,2
20230613,123200,1278702140,8910,8910,8910,8910,31
20230613,123100,1278425930,8910,8910,8910,8900,46
20230613,123000,1278016150,8900,8900,8910,8900,3
20230613,122900,1277989440,8910,8910,8910,8910,10
20230613,122800,1277900340,8910,8900,8910,8900,2
20230613,122700,1277882530,8910,8910,8910,8910,42
20230613,122600,1277508310,8910,8900,8910,8900,31
20230613,122500,1277232400,8900,8900,8900,8900,0
20230613,122400,1277232400,8900,8900,8900,8900,577
20230613,122300,1272097100,8900,8900,8900,8900,301
20230613,122200,1269418200,8900,8900,8900,8890,67
20230613,122100,1268821910,8910,8900,8910,8900,38
20230613,122000,1268483370,8910,8910,8910,8910,1
20230613,121900,1268474460,8910,8900,8910,8900,202
20230613,121800,1266676650,8910,8920,8920,8910,225
20230613,121700,1264670900,8930,8930,8930,8930,0
20230613,121600,1264670900,8930,8910,8930,8910,998
20230613,121500,1255771810,8910,8900,8910,8900,88
20230613,121400,1254988230,8910,8910,8910,8910,0
20230613,121300,1254988230,8910,8920,8920,8910,44
20230613,121200,1254595890,8920,8910,8920,8910,72
20230613,121100,1253954360,8910,8910,8910,8910,19
20230613,121000,1253785070,8910,8900,8910,8900,659
20230613,120900,1247919950,8900,8900,8900,8900,191
20230613,120800,1246220050,8900,8900,8900,8900,0
20230613,120700,1246220050,8900,8900,8900,8890,162
20230613,120600,1244778350,8910,8910,8910,8910,41
20230613,120500,1244413040,8900,8900,8900,8900,50
20230613,120400,1243968040,8910,8910,8910,8910,2
20230613,120300,1243950220,8900,8910,8910,8900,102
20230613,120200,1243041410,8900,8900,8910,8900,129
20230613,120100,1241893290,8900,8900,8900,8900,1373
20230613,120000,1229673590,8900,8900,8900,8890,208
20230613,115900,1227824420,8900,8890,8900,8890,72
20230613,115800,1227184330,8900,8900,8900,8890,122
20230613,115700,1226098730,8900,8910,8910,8900,246
20230613,115600,1223907940,8910,8900,8910,8900,1059
20230613,115500,1214472690,8900,8880,8900,8880,1362
20230613,115400,1202350910,8900,8900,8900,8900,4
20230613,115300,1202315310,8880,8890,8890,8880,2
20230613,115200,1202297540,8890,8880,8890,8880,419
20230613,115100,1198576730,8880,8890,8890,8880,1333
20230613,115000,1186728420,8890,8900,8900,8890,53
20230613,114900,1186257220,8900,8900,8900,8900,76
20230613,114800,1185580820,8910,8900,8910,8900,105
20230613,114700,1184646270,8910,8910,8910,8910,0
20230613,114600,1184646270,8910,8900,8910,8900,38
20230613,114500,1184307740,8900,8910,8910,8900,783
20230613,114400,1177338920,8910,8910,8910,8900,7
20230613,114300,1177276570,8910,8910,8910,8910,61
20230613,114200,1176733060,8910,8900,8910,8900,43
20230613,114100,1176350320,8900,8900,8910,8900,144
20230613,114000,1175068530,8900,8900,8900,8900,991
20230613,113900,1166248630,8900,8900,8900,8900,50
20230613,113800,1165803630,8890,8900,8900,8890,186
20230613,113700,1164148550,8900,8900,8900,8890,418
20230613,113600,1160431350,8900,8890,8900,8890,253
20230613,113500,1158181660,8890,8890,8890,8890,120
20230613,113400,1157114860,8900,8900,8900,8900,0
20230613,113300,1157114860,8900,8900,8900,8900,41
20230613,113200,1156749960,8890,8900,8900,8890,32
20230613,113100,1156465170,8900,8900,8900,8900,0
20230613,113000,1156465170,8900,8900,8900,8880,24
20230613,112900,1156251790,8900,8900,8900,8900,25
20230613,112800,1156029290,8890,8890,8890,8890,171
20230613,112700,1154509100,8890,8890,8890,8890,29
20230613,112600,1154251290,8890,8880,8890,8880,101
20230613,112500,1153354400,8890,8890,8890,8890,1
20230613,112400,1153345510,8880,8880,8880,8870,654
20230613,112300,1147544110,8890,8880,8890,8880,161
20230613,112200,1146114420,8890,8890,8890,8890,62
20230613,112100,1145563240,8890,8890,8890,8890,130
20230613,112000,1144407540,8890,8890,8890,8890,43
20230613,111900,1144025270,8900,8890,8900,8890,539
20230613,111800,1139232530,8890,8890,8890,8880,56
20230613,111700,1138734940,8890,8890,8890,8890,20
20230613,111600,1138557140,8890,8890,8890,8890,137
20230613,111500,1137339210,8890,8890,8890,8890,0
20230613,111400,1137339210,8890,8880,8890,8880,169
20230613,111300,1135838030,8890,8890,8890,8890,2
20230613,111200,1135820250,8890,8880,8890,8880,101
20230613,111100,1134923360,8880,8880,8880,8880,283
20230613,111000,1132410320,8890,8890,8890,8890,1
20230613,110900,1132401430,8890,8890,8890,8890,24
20230613,110800,1132188070,8890,8880,8890,8880,39
20230613,110700,1131841740,8880,8890,8890,8880,159
20230613,110600,1130429780,8890,8860,8890,8860,103
20230613,110500,1129515170,8870,8870,8870,8870,0
20230613,110400,1129515170,8870,8870,8870,8860,263
20230613,110300,1127182850,8850,8850,8850,8850,7
20230613,110200,1127120900,8860,8860,8860,8850,1189
20230613,110100,1116589860,8850,8850,8870,8850,3667
20230613,110000,1084073770,8850,8870,8870,8850,193
20230613,105900,1082365680,8860,8860,8860,8850,1005
20230613,105800,1073461890,8860,8860,8860,8860,100
20230613,105700,1072575890,8860,8860,8860,8850,212
20230613,105600,1070699670,8850,8860,8860,8850,51
20230613,105500,1070248230,8850,8850,8850,8850,110
20230613,105400,1069274730,8850,8850,8850,8850,1
20230613,105300,1069265880,8850,8850,8850,8850,249
20230613,105200,1067062230,8850,8850,8850,8850,385
20230613,105100,1063654980,8850,8850,8850,8850,3
20230613,105000,1063628430,8850,8840,8850,8840,920
20230613,104900,1055486720,8840,8820,8840,8820,521
20230613,104800,1050886380,8820,8820,8820,8820,50
20230613,104700,1050445380,8820,8830,8830,8820,124
20230613,104600,1049350580,8830,8830,8830,8830,0
20230613,104500,1049350580,8830,8820,8830,8820,229
20230613,104400,1047330700,8820,8820,8820,8820,1
20230613,104300,1047321880,8830,8830,8830,8830,0
20230613,104200,1047321880,8830,8830,8830,8830,100
20230613,104100,1046438880,8830,8830,8830,8830,8
20230613,104000,1046368240,8830,8820,8830,8820,6
20230613,103900,1046315270,8820,8820,8820,8820,579
20230613,103800,1041208490,8820,8820,8820,8820,415
20230613,103700,1037548190,8820,8820,8820,8820,299
20230613,103600,1034911010,8820,8820,8820,8820,411
20230613,103500,1031285990,8820,8820,8820,8820,101
20230613,103400,1030395170,8800,8770,8830,8770,1708
20230613,103300,1015415720,8770,8860,8860,8700,35547
20230613,103200,704291400,8860,8860,8860,8860,3
20230613,103100,704264820,8860,8850,8860,8850,58
20230613,103000,703751440,8860,8860,8860,8850,1367
20230613,102900,691640310,8870,8870,8870,8860,12
20230613,102800,691533970,8860,8870,8870,8860,277
20230613,102700,689077890,8870,8860,8870,8860,4
20230613,102600,689042440,8860,8860,8860,8860,11
20230613,102500,688944980,8860,8860,8860,8860,0
20230613,102400,688944980,8860,8860,8860,8860,0
20230613,102300,688944980,8860,8860,8860,8860,180
20230613,102200,687350180,8870,8870,8870,8870,0
20230613,102100,687350180,8870,8870,8870,8870,2
20230613,102000,687332440,8870,8860,8890,8860,2142
20230613,101900,668338870,8860,8860,8860,8860,823
20230613,101800,661047090,8880,8870,8880,8870,5
20230613,101700,661002730,8860,8870,8870,8860,17
20230613,101600,660852100,8860,8880,8880,8860,145
20230613,101500,659565300,8880,8870,8880,8870,120
20230613,101400,658500520,8870,8870,8870,8870,0
20230613,101300,658500520,8870,8880,8880,8870,29
20230613,101200,658243070,8880,8880,8880,8880,135
20230613,101100,657044270,8880,8870,8880,8860,1189
20230613,101000,646498580,8870,8870,8870,8870,0
20230613,100900,646498580,8870,8870,8870,8870,85
20230613,100800,645744630,8860,8860,8860,8850,70
20230613,100700,645124930,8860,8860,8870,8850,418
20230613,100600,641423330,8860,8860,8860,8860,55
20230613,100500,640936030,8860,8850,8860,8840,1650
20230613,100400,626328510,8850,8850,8850,8850,79
20230613,100300,625629360,8850,8850,8850,8850,79
20230613,100200,624930210,8850,8860,8860,8850,495
20230613,100100,620549440,8860,8870,8870,8860,1102
20230613,100000,610781450,8870,8880,8880,8870,69
20230613,095900,610168740,8890,8890,8890,8890,38
20230613,095800,609830920,8890,8880,8890,8880,218
20230613,095700,607894240,8880,8870,8880,8870,688
20230613,095600,601786580,8870,8870,8870,8870,160
20230613,095500,600367380,8870,8860,8870,8860,164
20230613,095400,598913110,8860,8860,8860,8860,27
20230613,095300,598673890,8860,8870,8870,8850,1098
20230613,095200,588954700,8850,8840,8850,8840,725
20230613,095100,582539540,8840,8820,8840,8810,1237
20230613,095000,571625770,8820,8820,8820,8810,319
20230613,094900,568813050,8820,8820,8830,8820,1572
20230613,094800,554947400,8820,8810,8820,8810,728
20230613,094700,548533230,8800,8820,8820,8800,1021
20230613,094600,539538470,8820,8820,8820,8820,109
20230613,094500,538577090,8820,8820,8820,8820,17
20230613,094400,538427150,8810,8810,8810,8810,31
20230613,094300,538154040,8810,8820,8820,8810,1506
20230613,094200,524885070,8820,8820,8820,8820,91
20230613,094100,524082450,8810,8800,8810,8790,1894
20230613,094000,507421800,8790,8830,8840,8790,4333
20230613,093900,469271170,8830,8840,8840,8830,1457
20230613,093800,456402660,8840,8850,8860,8840,1842
20230613,093700,440112010,8860,8860,8860,8860,50
20230613,093600,439669010,8850,8860,8860,8850,2150
20230613,093500,420641460,8860,8850,8860,8850,332
20230613,093400,417703000,8850,8870,8870,8830,5857
20230613,093300,365858910,8870,8870,8870,8870,2586
20230613,093200,342921090,8870,8870,8870,8860,235
20230613,093100,340838300,8870,8880,8890,8870,627
20230613,093000,335276340,8880,8860,8880,8860,1445
20230613,092900,322456000,8860,8860,8860,8860,448
20230613,092800,318486720,8860,8850,8860,8850,158
20230613,092700,317087340,8860,8860,8860,8850,607
20230613,092600,311712990,8860,8870,8870,8860,195
20230613,092500,309984340,8870,8870,8870,8860,736
20230613,092400,303457170,8880,8920,8920,8880,3459
20230613,092300,272663180,8920,8920,8920,8920,224
20230613,092200,270665100,8910,8910,8920,8910,222
20230613,092100,268687050,8910,8930,8930,8910,332
20230613,092000,265725610,8930,8930,8930,8920,112
20230613,091900,264726050,8930,8920,8930,8920,1170
20230613,091800,254288130,8920,8920,8920,8920,317
20230613,091700,251460490,8920,8930,8930,8920,496
20230613,091600,247035670,8930,8910,8930,8900,415
20230613,091500,243332650,8900,8910,8910,8890,1640
20230613,091400,228737870,8910,8940,8940,8910,2132
20230613,091300,209704800,8940,8950,8950,8940,149
20230613,091200,208372640,8950,8940,8950,8940,73
20230613,091100,207719330,8950,8940,8950,8930,718
20230613,091000,201302650,8960,8970,8970,8940,752
20230613,090900,194575140,8960,8990,9000,8950,2339
20230613,090800,173578320,8990,9010,9010,8990,1753
20230613,090700,157808240,9000,8990,9020,8990,2517
20230613,090600,135144800,9000,8960,9000,8960,6140
20230613,090500,79985410,8960,8960,8970,8950,1154
20230613,090400,69645760,8960,8940,8980,8930,1903
20230613,090300,52584600,8930,8930,8930,8920,156
20230613,090200,51191630,8920,8920,8920,8920,117
20230613,090100,50147990,8920,8910,8920,8900,1077
20230613,090000,40553880,8910,8890,8910,8870,4464