KissMeData/080000/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,191800,2451338690,4215,4215,4215,4215,6313
20230613,191700,2451338690,4215,4215,4215,4215,0
20230613,191600,2451338690,4215,4215,4215,4215,0
20230613,191500,2451338690,4215,4215,4215,4215,0
20230613,191400,2451338690,4215,4215,4215,4215,0
20230613,191300,2451338690,4215,4215,4215,4215,0
20230613,191200,2451338690,4215,4215,4215,4215,0
20230613,191100,2451338690,4215,4215,4215,4215,0
20230613,191000,2451338690,4215,4215,4215,4215,0
20230613,190900,2451338690,4215,4215,4215,4215,0
20230613,190800,2451338690,4215,4215,4215,4215,0
20230613,190700,2451338690,4215,4215,4215,4215,0
20230613,190600,2451338690,4215,4215,4215,4215,0
20230613,190500,2451338690,4215,4215,4215,4215,0
20230613,190400,2451338690,4215,4215,4215,4215,0
20230613,190300,2451338690,4215,4215,4215,4215,0
20230613,190200,2451338690,4215,4215,4215,4215,0
20230613,190100,2451338690,4215,4215,4215,4215,0
20230613,190000,2451338690,4215,4215,4215,4215,0
20230613,185900,2451338690,4215,4215,4215,4215,0
20230613,185800,2451338690,4215,4215,4215,4215,0
20230613,185700,2451338690,4215,4215,4215,4215,0
20230613,185600,2451338690,4215,4215,4215,4215,0
20230613,185500,2451338690,4215,4215,4215,4215,0
20230613,185400,2451338690,4215,4215,4215,4215,0
20230613,185300,2451338690,4215,4215,4215,4215,0
20230613,185200,2451338690,4215,4215,4215,4215,0
20230613,185100,2451338690,4215,4215,4215,4215,0
20230613,185000,2451338690,4215,4215,4215,4215,0
20230613,184900,2451338690,4215,4215,4215,4215,0
20230613,184800,2451338690,4215,4215,4215,4215,6313
20230613,184700,2451338690,4215,4215,4215,4215,0
20230613,184600,2451338690,4215,4215,4215,4215,0
20230613,184500,2451338690,4215,4215,4215,4215,0
20230613,184400,2451338690,4215,4215,4215,4215,0
20230613,184300,2451338690,4215,4215,4215,4215,0
20230613,184200,2451338690,4215,4215,4215,4215,0
20230613,184100,2451338690,4215,4215,4215,4215,0
20230613,184000,2451338690,4215,4215,4215,4215,0
20230613,183900,2451338690,4215,4215,4215,4215,0
20230613,183800,2451338690,4215,4215,4215,4215,0
20230613,183700,2451338690,4215,4215,4215,4215,0
20230613,183600,2451338690,4215,4215,4215,4215,0
20230613,183500,2451338690,4215,4215,4215,4215,0
20230613,183400,2451338690,4215,4215,4215,4215,0
20230613,183300,2451338690,4215,4215,4215,4215,0
20230613,183200,2451338690,4215,4215,4215,4215,0
20230613,183100,2451338690,4215,4215,4215,4215,0
20230613,183000,2451338690,4215,4215,4215,4215,0
20230613,182900,2451338690,4215,4215,4215,4215,0
20230613,182800,2451338690,4215,4215,4215,4215,0
20230613,182700,2451338690,4215,4215,4215,4215,0
20230613,182600,2451338690,4215,4215,4215,4215,0
20230613,182500,2451338690,4215,4215,4215,4215,0
20230613,182400,2451338690,4215,4215,4215,4215,0
20230613,182300,2451338690,4215,4215,4215,4215,0
20230613,182200,2451338690,4215,4215,4215,4215,0
20230613,182100,2451338690,4215,4215,4215,4215,0
20230613,182000,2451338690,4215,4215,4215,4215,0
20230613,181900,2451338690,4215,4215,4215,4215,0
20230613,181800,2451338690,4215,4215,4215,4215,6313
20230613,181700,2451338690,4215,4215,4215,4215,0
20230613,181600,2451338690,4215,4215,4215,4215,0
20230613,181500,2451338690,4215,4215,4215,4215,0
20230613,181400,2451338690,4215,4215,4215,4215,0
20230613,181300,2451338690,4215,4215,4215,4215,0
20230613,181200,2451338690,4215,4215,4215,4215,0
20230613,181100,2451338690,4215,4215,4215,4215,0
20230613,181000,2451338690,4215,4215,4215,4215,0
20230613,180900,2451338690,4215,4215,4215,4215,0
20230613,180800,2451338690,4215,4215,4215,4215,0
20230613,180700,2451338690,4215,4215,4215,4215,0
20230613,180600,2451338690,4215,4215,4215,4215,0
20230613,180500,2451338690,4215,4215,4215,4215,0
20230613,180400,2451338690,4215,4215,4215,4215,0
20230613,180300,2451338690,4215,4215,4215,4215,0
20230613,180200,2451338690,4215,4215,4215,4215,0
20230613,180100,2451338690,4215,4215,4215,4215,0
20230613,180000,2451338690,4215,4215,4215,4215,0
20230613,175900,2451338690,4215,4215,4215,4215,0
20230613,175800,2451338690,4215,4215,4215,4215,0
20230613,175700,2451338690,4215,4215,4215,4215,0
20230613,175600,2451338690,4215,4215,4215,4215,0
20230613,175500,2451338690,4215,4215,4215,4215,0
20230613,175400,2451338690,4215,4215,4215,4215,0
20230613,175300,2451338690,4215,4215,4215,4215,0
20230613,175200,2451338690,4215,4215,4215,4215,0
20230613,175100,2451338690,4215,4215,4215,4215,0
20230613,175000,2451338690,4215,4215,4215,4215,0
20230613,174900,2451338690,4215,4215,4215,4215,0
20230613,174800,2451338690,4215,4215,4215,4215,6313
20230613,174700,2451338690,4215,4215,4215,4215,0
20230613,174600,2451338690,4215,4215,4215,4215,0
20230613,174500,2451338690,4215,4215,4215,4215,0
20230613,174400,2451338690,4215,4215,4215,4215,0
20230613,174300,2451338690,4215,4215,4215,4215,0
20230613,174200,2451338690,4215,4215,4215,4215,0
20230613,174100,2451338690,4215,4215,4215,4215,0
20230613,174000,2451338690,4215,4215,4215,4215,0
20230613,173900,2451338690,4215,4215,4215,4215,0
20230613,173800,2451338690,4215,4215,4215,4215,0
20230613,173700,2451338690,4215,4215,4215,4215,0
20230613,173600,2451338690,4215,4215,4215,4215,0
20230613,173500,2451338690,4215,4215,4215,4215,0
20230613,173400,2451338690,4215,4215,4215,4215,0
20230613,173300,2451338690,4215,4215,4215,4215,0
20230613,173200,2451338690,4215,4215,4215,4215,0
20230613,173100,2451338690,4215,4215,4215,4215,0
20230613,173000,2451338690,4215,4215,4215,4215,0
20230613,172900,2451338690,4215,4215,4215,4215,0
20230613,172800,2451338690,4215,4215,4215,4215,0
20230613,172700,2451338690,4215,4215,4215,4215,0
20230613,172600,2451338690,4215,4215,4215,4215,0
20230613,172500,2451338690,4215,4215,4215,4215,0
20230613,172400,2451338690,4215,4215,4215,4215,0
20230613,172300,2451338690,4215,4215,4215,4215,0
20230613,172200,2451338690,4215,4215,4215,4215,0
20230613,172100,2451338690,4215,4215,4215,4215,0
20230613,172000,2451338690,4215,4215,4215,4215,0
20230613,171900,2451338690,4215,4215,4215,4215,0
20230613,171800,2451338690,4215,4215,4215,4215,6313
20230613,171700,2451338690,4215,4215,4215,4215,0
20230613,171600,2451338690,4215,4215,4215,4215,0
20230613,171500,2451338690,4215,4215,4215,4215,0
20230613,171400,2451338690,4215,4215,4215,4215,0
20230613,171300,2451338690,4215,4215,4215,4215,0
20230613,171200,2451338690,4215,4215,4215,4215,0
20230613,171100,2451338690,4215,4215,4215,4215,0
20230613,171000,2451338690,4215,4215,4215,4215,0
20230613,170900,2451338690,4215,4215,4215,4215,0
20230613,170800,2451338690,4215,4215,4215,4215,0
20230613,170700,2451338690,4215,4215,4215,4215,0
20230613,170600,2451338690,4215,4215,4215,4215,0
20230613,170500,2451338690,4215,4215,4215,4215,0
20230613,170400,2451338690,4215,4215,4215,4215,0
20230613,170300,2451338690,4215,4215,4215,4215,0
20230613,170200,2451338690,4215,4215,4215,4215,0
20230613,170100,2451338690,4215,4215,4215,4215,0
20230613,170000,2451338690,4215,4215,4215,4215,0
20230613,165900,2451338690,4215,4215,4215,4215,0
20230613,165800,2451338690,4215,4215,4215,4215,0
20230613,165700,2451338690,4215,4215,4215,4215,0
20230613,165600,2451338690,4215,4215,4215,4215,0
20230613,165500,2451338690,4215,4215,4215,4215,0
20230613,165400,2451338690,4215,4215,4215,4215,0
20230613,165300,2451338690,4215,4215,4215,4215,0
20230613,165200,2451338690,4215,4215,4215,4215,0
20230613,165100,2451338690,4215,4215,4215,4215,0
20230613,165000,2451338690,4215,4215,4215,4215,0
20230613,164900,2451338690,4215,4215,4215,4215,0
20230613,164800,2451338690,4215,4215,4215,4215,6313
20230613,164700,2451338690,4215,4215,4215,4215,0
20230613,164600,2451338690,4215,4215,4215,4215,0
20230613,164500,2451338690,4215,4215,4215,4215,0
20230613,164400,2451338690,4215,4215,4215,4215,0
20230613,164300,2451338690,4215,4215,4215,4215,0
20230613,164200,2451338690,4215,4215,4215,4215,0
20230613,164100,2451338690,4215,4215,4215,4215,0
20230613,164000,2451338690,4215,4215,4215,4215,0
20230613,163900,2451338690,4215,4215,4215,4215,0
20230613,163800,2451338690,4215,4215,4215,4215,0
20230613,163700,2451338690,4215,4215,4215,4215,0
20230613,163600,2451338690,4215,4215,4215,4215,0
20230613,163500,2451338690,4215,4215,4215,4215,0
20230613,163400,2451338690,4215,4215,4215,4215,0
20230613,163300,2451338690,4215,4215,4215,4215,0
20230613,163200,2451338690,4215,4215,4215,4215,0
20230613,163100,2451338690,4215,4215,4215,4215,0
20230613,163000,2451338690,4215,4215,4215,4215,0
20230613,162900,2451338690,4215,4215,4215,4215,0
20230613,162800,2451338690,4215,4215,4215,4215,0
20230613,162700,2451338690,4215,4215,4215,4215,0
20230613,162600,2451338690,4215,4215,4215,4215,0
20230613,162500,2451338690,4215,4215,4215,4215,0
20230613,162400,2451338690,4215,4215,4215,4215,0
20230613,162300,2451338690,4215,4215,4215,4215,0
20230613,162200,2451338690,4215,4215,4215,4215,0
20230613,162100,2451338690,4215,4215,4215,4215,0
20230613,162000,2451338690,4215,4215,4215,4215,0
20230613,161900,2451338690,4215,4215,4215,4215,0
20230613,161800,2451338690,4215,4215,4215,4215,6313
20230613,161700,2451338690,4215,4215,4215,4215,0
20230613,161600,2451338690,4215,4215,4215,4215,0
20230613,161500,2451338690,4215,4215,4215,4215,0
20230613,161400,2451338690,4215,4215,4215,4215,0
20230613,161300,2451338690,4215,4215,4215,4215,0
20230613,161200,2451338690,4215,4215,4215,4215,0
20230613,161100,2451338690,4215,4215,4215,4215,0
20230613,161000,2451338690,4215,4215,4215,4215,0
20230613,160900,2451338690,4215,4215,4215,4215,0
20230613,160800,2451338690,4215,4215,4215,4215,0
20230613,160700,2451338690,4215,4215,4215,4215,0
20230613,160600,2451338690,4215,4215,4215,4215,0
20230613,160500,2451338690,4215,4215,4215,4215,0
20230613,160400,2451338690,4215,4215,4215,4215,0
20230613,160300,2451338690,4215,4215,4215,4215,0
20230613,160200,2451338690,4215,4215,4215,4215,0
20230613,160100,2451338690,4215,4215,4215,4215,0
20230613,160000,2451338690,4215,4215,4215,4215,0
20230613,155900,2451338690,4215,4215,4215,4215,0
20230613,155800,2451338690,4215,4215,4215,4215,0
20230613,155700,2451338690,4215,4215,4215,4215,0
20230613,155600,2451338690,4215,4215,4215,4215,0
20230613,155500,2451338690,4215,4215,4215,4215,0
20230613,155400,2451338690,4215,4215,4215,4215,0
20230613,155300,2451338690,4215,4215,4215,4215,0
20230613,155200,2451338690,4215,4215,4215,4215,0
20230613,155100,2451338690,4215,4215,4215,4215,0
20230613,155000,2451338690,4215,4215,4215,4215,0
20230613,154900,2451338690,4215,4215,4215,4215,0
20230613,154800,2451338690,4215,4215,4215,4215,6313
20230613,154700,2451338690,4215,4215,4215,4215,0
20230613,154600,2451338690,4215,4215,4215,4215,0
20230613,154500,2451338690,4215,4215,4215,4215,0
20230613,154400,2451338690,4215,4215,4215,4215,0
20230613,154300,2451338690,4215,4215,4215,4215,0
20230613,154200,2451338690,4215,4215,4215,4215,0
20230613,154100,2451338690,4215,4215,4215,4215,0
20230613,154000,2451338690,4215,4215,4215,4215,0
20230613,153900,2451338690,4215,4215,4215,4215,0
20230613,153800,2451338690,4215,4215,4215,4215,0
20230613,153700,2451338690,4215,4215,4215,4215,0
20230613,153600,2451338690,4215,4215,4215,4215,0
20230613,153500,2451338690,4215,4215,4215,4215,0
20230613,153400,2451338690,4215,4215,4215,4215,0
20230613,153300,2451338690,4215,4215,4215,4215,0
20230613,153200,2451338690,4215,4215,4215,4215,0
20230613,153100,2451338690,4215,4215,4215,4215,0
20230613,153000,2451338690,4215,4215,4215,4215,6313
20230613,152900,2424729395,4225,4225,4225,4225,0
20230613,152800,2424729395,4225,4225,4225,4225,0
20230613,152700,2424729395,4225,4225,4225,4225,0
20230613,152600,2424729395,4225,4225,4225,4225,0
20230613,152500,2424729395,4225,4225,4225,4225,0
20230613,152400,2424729395,4225,4225,4225,4225,0
20230613,152300,2424729395,4225,4225,4225,4225,0
20230613,152200,2424729395,4225,4225,4225,4225,0
20230613,152100,2424729395,4225,4225,4225,4225,0
20230613,152000,2424729395,4225,4225,4225,4225,0
20230613,151900,2424729395,4225,4225,4225,4220,3500
20230613,151800,2409958565,4225,4225,4225,4220,1065
20230613,151700,2405463690,4225,4225,4230,4215,2986
20230613,151600,2392860370,4225,4220,4225,4220,1240
20230613,151500,2387627430,4220,4220,4220,4220,4
20230613,151400,2387610550,4210,4215,4220,4210,673
20230613,151300,2384773505,4215,4220,4220,4210,1151
20230613,151200,2379924700,4220,4220,4220,4215,173
20230613,151100,2379194645,4220,4215,4220,4215,176
20230613,151000,2378452115,4215,4225,4225,4210,9671
20230613,150900,2337658290,4230,4230,4235,4230,1398
20230613,150800,2331744745,4230,4240,4240,4225,3265
20230613,150700,2317940940,4235,4225,4235,4220,3044
20230613,150600,2305060155,4225,4230,4230,4220,2085
20230613,150500,2296249330,4230,4225,4230,4225,1090
20230613,150400,2291639560,4225,4220,4225,4220,556
20230613,150300,2289290610,4220,4215,4225,4215,1059
20230613,150200,2284818140,4220,4220,4220,4215,216
20230613,150100,2283906655,4210,4215,4225,4210,4668
20230613,150000,2264231085,4215,4240,4245,4210,9187
20230613,145900,2225441310,4245,4235,4250,4230,3350
20230613,145800,2211261130,4230,4230,4255,4230,2830
20230613,145700,2199282100,4230,4235,4235,4230,17424
20230613,145600,2125552365,4240,4245,4245,4240,4492
20230613,145500,2106505510,4245,4240,4245,4240,115
20230613,145400,2106017385,4240,4240,4240,4240,622
20230613,145300,2103380105,4240,4245,4245,4240,1291
20230613,145200,2097902715,4250,4250,4250,4250,1
20230613,145100,2097898465,4240,4240,4240,4240,1425
20230613,145000,2091856465,4245,4245,4245,4245,0
20230613,144900,2091856465,4245,4245,4245,4245,90
20230613,144800,2091474415,4240,4240,4240,4240,157
20230613,144700,2090808735,4250,4250,4250,4250,1
20230613,144600,2090804485,4235,4240,4240,4235,2001
20230613,144500,2082328300,4240,4250,4250,4240,1316
20230613,144400,2076736465,4250,4250,4250,4250,365
20230613,144300,2075185215,4250,4255,4255,4250,790
20230613,144200,2071824710,4250,4250,4250,4250,2
20230613,144100,2071816210,4255,4255,4255,4255,10
20230613,144000,2071773660,4255,4250,4255,4250,86
20230613,143900,2071408145,4250,4250,4250,4250,0
20230613,143800,2071408145,4250,4250,4250,4250,534
20230613,143700,2069138645,4250,4255,4255,4250,28
20230613,143600,2069019565,4255,4250,4255,4250,757
20230613,143500,2065802300,4250,4250,4250,4250,18
20230613,143400,2065725800,4250,4250,4250,4245,105
20230613,143300,2065279555,4250,4255,4255,4245,636
20230613,143200,2062576705,4255,4245,4255,4245,20
20230613,143100,2062491795,4255,4240,4255,4235,942
20230613,143000,2058498330,4250,4245,4250,4235,14284
20230613,142900,1997968875,4245,4255,4255,4245,3020
20230613,142800,1985143735,4260,4260,4260,4260,0
20230613,142700,1985143735,4260,4260,4260,4260,13
20230613,142600,1985088355,4260,4260,4260,4260,0
20230613,142500,1985088355,4260,4260,4260,4260,1
20230613,142400,1985084095,4250,4255,4255,4250,11363
20230613,142300,1936774100,4255,4255,4255,4255,1020
20230613,142200,1932434000,4255,4265,4265,4255,3498
20230613,142100,1917524955,4265,4265,4265,4265,67
20230613,142000,1917239200,4270,4270,4270,4270,0
20230613,141900,1917239200,4270,4270,4270,4270,28
20230613,141800,1917119640,4275,4260,4275,4260,281
20230613,141700,1915922565,4260,4260,4260,4260,0
20230613,141600,1915922565,4260,4260,4260,4260,2928
20230613,141500,1903449285,4260,4275,4275,4260,6752
20230613,141400,1874633730,4275,4275,4275,4275,15
20230613,141300,1874569605,4275,4270,4275,4270,721
20230613,141200,1871487380,4270,4270,4270,4270,0
20230613,141100,1871487380,4270,4270,4270,4270,30
20230613,141000,1871359280,4270,4270,4270,4270,0
20230613,140900,1871359280,4270,4265,4270,4265,1722
20230613,140800,1864006350,4270,4270,4270,4270,0
20230613,140700,1864006350,4270,4270,4270,4270,50
20230613,140600,1863792850,4270,4265,4270,4265,85
20230613,140500,1863429905,4265,4265,4265,4265,30
20230613,140400,1863301955,4265,4270,4270,4265,100
20230613,140300,1862875210,4270,4270,4270,4270,1
20230613,140200,1862870940,4275,4275,4275,4275,21
20230613,140100,1862781165,4270,4270,4270,4270,1423
20230613,140000,1856704955,4270,4275,4275,4270,181
20230613,135900,1855931345,4275,4275,4280,4275,1348
20230613,135800,1850168355,4280,4280,4280,4280,0
20230613,135700,1850168355,4280,4280,4280,4280,210
20230613,135600,1849269555,4280,4275,4280,4275,1425
20230613,135500,1843177580,4280,4280,4280,4280,600
20230613,135400,1840609580,4275,4275,4280,4275,350
20230613,135300,1839113325,4275,4275,4275,4275,1
20230613,135200,1839109050,4265,4275,4275,4265,160
20230613,135100,1838425900,4275,4270,4275,4270,409
20230613,135000,1836677810,4270,4270,4270,4270,1146
20230613,134900,1831784390,4265,4270,4270,4265,247
20230613,134800,1830729855,4270,4270,4270,4270,0
20230613,134700,1830729855,4270,4270,4270,4270,210
20230613,134600,1829833155,4270,4270,4270,4270,0
20230613,134500,1829833155,4270,4270,4270,4270,4
20230613,134400,1829816075,4275,4275,4275,4275,3
20230613,134300,1829803250,4275,4260,4275,4260,761
20230613,134200,1826555075,4270,4270,4270,4270,0
20230613,134100,1826555075,4270,4270,4270,4270,500
20230613,134000,1824420075,4270,4270,4270,4270,22
20230613,133900,1824326135,4270,4265,4270,4265,924
20230613,133800,1820383710,4265,4265,4265,4265,232
20230613,133700,1819394230,4265,4265,4265,4265,301
20230613,133600,1818110465,4265,4270,4270,4265,22
20230613,133500,1818016615,4265,4265,4265,4265,0
20230613,133400,1818016615,4265,4270,4270,4265,1155
20230613,133300,1813088040,4270,4270,4270,4270,80
20230613,133200,1812746440,4270,4275,4275,4270,2382
20230613,133100,1802571065,4265,4280,4280,4265,10837
20230613,133000,1756315320,4280,4275,4280,4275,47
20230613,132900,1756114390,4285,4285,4285,4285,1
20230613,132800,1756110105,4275,4280,4280,4275,1255
20230613,132700,1750743100,4285,4285,4285,4285,10
20230613,132600,1750700250,4280,4285,4285,4280,748
20230613,132500,1747498575,4285,4290,4290,4285,2514
20230613,132400,1736726070,4290,4290,4290,4290,20
20230613,132300,1736640270,4290,4290,4290,4290,5
20230613,132200,1736618820,4285,4285,4285,4280,1606
20230613,132100,1729742345,4285,4290,4290,4285,52
20230613,132000,1729519275,4280,4285,4285,4280,122
20230613,131900,1728996675,4285,4285,4285,4285,300
20230613,131800,1727711175,4290,4290,4290,4290,3
20230613,131700,1727698305,4285,4290,4290,4285,1001
20230613,131600,1723409015,4285,4290,4290,4285,1146
20230613,131500,1718497675,4290,4295,4295,4290,749
20230613,131400,1715282890,4290,4300,4310,4290,1918
20230613,131300,1707037475,4300,4290,4300,4290,11253
20230613,131200,1658709680,4290,4290,4290,4290,100
20230613,131100,1658280680,4285,4290,4290,4285,752
20230613,131000,1655055525,4290,4290,4290,4290,140
20230613,130900,1654454925,4285,4290,4290,4285,2631
20230613,130800,1643175060,4285,4280,4285,4280,304
20230613,130700,1641873050,4280,4280,4280,4280,1874
20230613,130600,1633852330,4285,4290,4290,4285,583
20230613,130500,1631352430,4295,4280,4295,4280,3803
20230613,130400,1615045140,4280,4280,4280,4280,0
20230613,130300,1615045140,4280,4275,4280,4270,2896
20230613,130200,1602662010,4280,4280,4280,4280,2729
20230613,130100,1590981890,4280,4280,4280,4280,289
20230613,130000,1589744970,4280,4290,4290,4280,2005
20230613,125900,1581158810,4290,4285,4290,4285,114
20230613,125800,1580670215,4285,4285,4285,4285,0
20230613,125700,1580670215,4285,4285,4290,4285,452
20230613,125600,1578733390,4290,4290,4290,4290,0
20230613,125500,1578733390,4290,4285,4290,4285,3746
20230613,125400,1562680795,4290,4290,4290,4290,1
20230613,125300,1562676505,4285,4285,4285,4285,210
20230613,125200,1561776655,4290,4285,4290,4285,397
20230613,125100,1560075505,4285,4280,4285,4280,618
20230613,125000,1557427875,4280,4280,4280,4280,77
20230613,124900,1557098315,4280,4280,4285,4280,2043
20230613,124800,1548347980,4285,4280,4285,4280,75
20230613,124700,1548026975,4280,4280,4280,4280,72
20230613,124600,1547718815,4285,4285,4285,4280,1226
20230613,124500,1542465490,4285,4285,4285,4285,745
20230613,124400,1539273165,4285,4285,4285,4285,93
20230613,124300,1538874660,4290,4290,4290,4290,10
20230613,124200,1538831760,4290,4290,4290,4290,1
20230613,124100,1538827470,4290,4290,4290,4290,112
20230613,124000,1538346990,4290,4290,4290,4290,0
20230613,123900,1538346990,4290,4290,4290,4290,102
20230613,123800,1537909410,4290,4290,4290,4290,15
20230613,123700,1537845060,4290,4295,4295,4290,260
20230613,123600,1536728475,4300,4300,4300,4300,0
20230613,123500,1536728475,4300,4300,4300,4300,1
20230613,123400,1536724175,4285,4295,4295,4285,1398
20230613,123300,1530732725,4300,4295,4300,4295,22
20230613,123200,1530638230,4295,4295,4295,4290,913
20230613,123100,1526718060,4295,4295,4295,4295,200
20230613,123000,1525859060,4295,4295,4295,4295,1
20230613,122900,1525854765,4285,4295,4295,4285,385
20230613,122800,1524205010,4285,4295,4295,4285,641
20230613,122700,1521452525,4295,4290,4295,4290,212
20230613,122600,1520542145,4290,4290,4290,4290,1
20230613,122500,1520537855,4280,4280,4280,4280,2
20230613,122400,1520529295,4285,4285,4285,4285,245
20230613,122300,1519479470,4285,4285,4285,4285,115
20230613,122200,1518986695,4285,4285,4285,4285,7
20230613,122100,1518956700,4290,4290,4290,4290,0
20230613,122000,1518956700,4290,4280,4290,4280,120
20230613,121900,1518441930,4285,4290,4290,4285,90
20230613,121800,1518055930,4295,4295,4295,4295,0
20230613,121700,1518055930,4295,4295,4295,4295,0
20230613,121600,1518055930,4295,4285,4295,4285,400
20230613,121500,1516340930,4295,4295,4295,4295,100
20230613,121400,1515911430,4295,4295,4295,4295,0
20230613,121300,1515911430,4295,4285,4295,4285,190
20230613,121200,1515096880,4285,4290,4290,4285,375
20230613,121100,1513488845,4300,4295,4300,4295,131
20230613,121000,1512926195,4300,4300,4300,4300,150
20230613,120900,1512281195,4300,4280,4300,4280,1002
20230613,120800,1507977575,4280,4280,4280,4280,1
20230613,120700,1507973295,4290,4280,4290,4280,367
20230613,120600,1506402525,4280,4280,4280,4280,50
20230613,120500,1506188525,4280,4280,4280,4280,460
20230613,120400,1504219725,4290,4290,4290,4290,1
20230613,120300,1504215435,4280,4280,4280,4280,150
20230613,120200,1503573435,4280,4290,4290,4280,11
20230613,120100,1503526345,4280,4290,4290,4280,469
20230613,120000,1501517470,4300,4290,4310,4275,1265
20230613,115900,1496094685,4275,4295,4295,4275,2214
20230613,115800,1486603305,4305,4295,4305,4295,92
20230613,115700,1486207800,4300,4290,4310,4290,1845
20230613,115600,1478284130,4290,4295,4300,4290,1993
20230613,115500,1469718135,4285,4305,4305,4285,261
20230613,115400,1468597735,4295,4300,4300,4295,462
20230613,115300,1466611930,4305,4290,4305,4280,1154
20230613,115200,1461660480,4295,4300,4300,4295,1247
20230613,115100,1456299045,4290,4290,4290,4290,0
20230613,115000,1456299045,4290,4290,4290,4290,0
20230613,114900,1456299045,4290,4290,4290,4290,1813
20230613,114800,1448521275,4290,4285,4290,4285,166
20230613,114700,1447809465,4270,4275,4275,4270,2602
20230613,114600,1436698325,4280,4270,4280,4270,2223
20230613,114500,1427191045,4275,4275,4275,4275,1744
20230613,114400,1419735445,4275,4280,4280,4275,408
20230613,114300,1417990705,4275,4280,4280,4275,121
20230613,114200,1417472925,4280,4280,4285,4275,2893
20230613,114100,1405090640,4285,4285,4285,4285,1209
20230613,114000,1399910075,4280,4285,4285,4280,300
20230613,113900,1398625575,4280,4285,4285,4280,603
20230613,113800,1396042230,4285,4285,4285,4285,500
20230613,113700,1393899730,4290,4285,4290,4285,101
20230613,113600,1393466940,4285,4280,4285,4280,223
20230613,113500,1392512495,4280,4280,4280,4280,295
20230613,113400,1391249895,4280,4285,4290,4280,3097
20230613,113300,1377989635,4285,4285,4285,4285,274
20230613,113200,1376815545,4290,4285,4290,4285,533
20230613,113100,1374530140,4290,4290,4290,4290,0
20230613,113000,1374530140,4290,4290,4290,4290,5
20230613,112900,1374508690,4295,4295,4295,4295,0
20230613,112800,1374508690,4295,4295,4295,4295,0
20230613,112700,1374508690,4295,4280,4295,4280,41
20230613,112600,1374333045,4280,4290,4290,4280,675
20230613,112500,1371442385,4290,4300,4300,4290,4
20230613,112400,1371425215,4280,4290,4295,4280,9046
20230613,112300,1332630230,4290,4295,4295,4290,2156
20230613,112200,1323372095,4295,4295,4295,4295,100
20230613,112100,1322942595,4300,4300,4305,4295,136
20230613,112000,1322357990,4300,4300,4300,4300,419
20230613,111900,1320556290,4300,4300,4300,4300,10
20230613,111800,1320513290,4300,4300,4300,4295,146
20230613,111700,1319885670,4305,4305,4305,4305,1
20230613,111600,1319881365,4305,4305,4305,4305,989
20230613,111500,1315623720,4310,4310,4315,4310,1715
20230613,111400,1308231965,4310,4310,4310,4310,80
20230613,111300,1307887165,4310,4305,4310,4305,221
20230613,111200,1306935260,4295,4300,4300,4295,732
20230613,111100,1303790605,4300,4300,4300,4300,663
20230613,111000,1300939705,4300,4300,4305,4300,275
20230613,110900,1299757180,4300,4305,4305,4300,692
20230613,110800,1296780080,4305,4305,4305,4305,1
20230613,110700,1296775775,4305,4295,4305,4295,30
20230613,110600,1296646775,4290,4300,4300,4290,2500
20230613,110500,1285915490,4295,4300,4300,4295,713
20230613,110400,1282850590,4295,4300,4300,4295,903
20230613,110300,1278972185,4295,4300,4300,4295,177
20230613,110200,1278211920,4300,4300,4300,4300,188
20230613,110100,1277403520,4295,4295,4295,4295,0
20230613,110000,1277403520,4295,4305,4305,4295,2944
20230613,105900,1264748180,4300,4305,4305,4300,1452
20230613,105800,1258499580,4300,4310,4310,4300,7479
20230613,105700,1226323425,4315,4315,4315,4315,156
20230613,105600,1225650285,4315,4315,4320,4315,50
20230613,105500,1225434485,4320,4315,4320,4315,1982
20230613,105400,1216882150,4315,4320,4320,4315,731
20230613,105300,1213727630,4320,4320,4320,4315,213
20230613,105200,1212808475,4315,4310,4315,4310,11
20230613,105100,1212761060,4310,4315,4315,4310,614
20230613,105000,1210113705,4315,4305,4315,4305,206
20230613,104900,1209225410,4310,4300,4315,4300,1337
20230613,104800,1203466985,4300,4305,4310,4300,1712
20230613,104700,1196097425,4310,4320,4320,4310,5262
20230613,104600,1173392305,4320,4320,4325,4320,3914
20230613,104500,1156477945,4315,4325,4325,4315,347
20230613,104400,1154980620,4325,4320,4325,4320,4
20230613,104300,1154963325,4320,4310,4320,4310,1963
20230613,104200,1146483175,4320,4315,4320,4310,1602
20230613,104100,1139564855,4320,4315,4320,4315,1303
20230613,104000,1133941160,4320,4330,4330,4320,4657
20230613,103900,1113817880,4325,4330,4330,4325,816
20230613,103800,1110285805,4330,4330,4330,4320,1723
20230613,103700,1102833330,4330,4330,4330,4325,2582
20230613,103600,1091661595,4330,4330,4330,4325,2148
20230613,103500,1082364830,4325,4320,4330,4320,2933
20230613,103400,1069688160,4320,4315,4320,4315,2844
20230613,103300,1057410020,4315,4300,4315,4300,3763
20230613,103200,1041198450,4305,4300,4305,4290,943
20230613,103100,1037146895,4300,4300,4300,4295,4929
20230613,103000,1015954895,4305,4310,4310,4305,46
20230613,102900,1015756825,4310,4310,4315,4305,404
20230613,102800,1014017575,4305,4320,4320,4305,247
20230613,102700,1012952815,4320,4320,4320,4315,1347
20230613,102600,1007140145,4320,4325,4325,4315,6366
20230613,102500,979646690,4325,4315,4325,4315,6480
20230613,102400,951645385,4315,4315,4320,4315,2868
20230613,102300,939267105,4315,4315,4315,4310,3781
20230613,102200,922960000,4315,4290,4315,4290,3990
20230613,102100,905777705,4300,4300,4305,4300,4342
20230613,102000,887103425,4295,4280,4295,4280,6784
20230613,101900,858002570,4275,4275,4275,4270,1497
20230613,101800,851604235,4275,4275,4275,4275,1000
20230613,101700,847329235,4280,4275,4280,4275,25
20230613,101600,847222350,4275,4280,4280,4275,1061
20230613,101500,842685300,4280,4280,4285,4280,421
20230613,101400,840882470,4285,4280,4285,4280,1679
20230613,101300,833695950,4280,4280,4280,4280,571
20230613,101200,831252070,4285,4280,4285,4280,855
20230613,101100,827591755,4285,4280,4285,4280,3376
20230613,101000,813126820,4280,4285,4285,4280,110
20230613,100900,812655520,4285,4285,4285,4275,183
20230613,100800,811873145,4275,4275,4280,4275,202
20230613,100700,811009590,4275,4285,4285,4275,358
20230613,100600,809479035,4285,4280,4285,4280,456
20230613,100500,807525255,4280,4280,4280,4280,1540
20230613,100400,800934055,4280,4275,4280,4270,1055
20230613,100300,796424390,4275,4265,4275,4265,290
20230613,100200,795185835,4265,4275,4275,4265,907
20230613,100100,791309795,4280,4280,4280,4280,1
20230613,100000,791305515,4275,4275,4275,4275,742
20230613,095900,788133465,4275,4280,4280,4275,226
20230613,095800,787167240,4280,4280,4280,4280,294
20230613,095700,785908920,4280,4280,4280,4275,1571
20230613,095600,779185540,4280,4280,4280,4280,252
20230613,095500,778106980,4280,4270,4280,4270,3261
20230613,095400,764180695,4280,4285,4285,4280,3094
20230613,095300,750929410,4285,4280,4285,4280,1954
20230613,095200,742561520,4280,4280,4280,4280,8
20230613,095100,742527280,4280,4280,4280,4280,105
20230613,095000,742077880,4280,4280,4280,4270,2037
20230613,094900,733362155,4280,4275,4280,4270,1078
20230613,094800,728751225,4275,4285,4285,4275,4975
20230613,094700,707448200,4285,4285,4295,4285,1560
20230613,094600,700758590,4285,4300,4305,4285,15114
20230613,094500,635792095,4300,4275,4300,4275,10955
20230613,094400,588796330,4280,4270,4285,4270,5550
20230613,094300,565052365,4265,4270,4270,4265,3553
20230613,094200,549882265,4270,4265,4270,4265,2048
20230613,094100,541141405,4265,4260,4265,4260,94
20230613,094000,540740960,4265,4265,4265,4265,345
20230613,093900,539269535,4265,4270,4270,4265,215
20230613,093800,538352535,4265,4265,4270,4265,300
20230613,093700,537071950,4270,4270,4275,4270,1650
20230613,093600,530025915,4270,4275,4275,4270,3444
20230613,093500,515318465,4275,4270,4275,4270,1276
20230613,093400,509865030,4270,4270,4270,4265,1131
20230613,093300,505035670,4270,4265,4270,4260,1837
20230613,093200,497197795,4260,4260,4265,4260,59
20230613,093100,496946450,4265,4255,4265,4255,2710
20230613,093000,485410315,4245,4250,4250,4235,3845
20230613,092900,469078515,4250,4260,4260,4245,4625
20230613,092800,449401195,4260,4270,4270,4260,1826
20230613,092700,441613225,4270,4270,4275,4270,2380
20230613,092600,431445925,4270,4260,4270,4260,3673
20230613,092500,415769265,4270,4265,4270,4260,1218
20230613,092400,410573835,4265,4275,4280,4265,4386
20230613,092300,391835635,4280,4275,4280,4260,12330
20230613,092200,339175435,4270,4260,4270,4260,1239
20230613,092100,333888655,4270,4245,4270,4240,7569
20230613,092000,301678060,4245,4240,4245,4235,949
20230613,091900,297654595,4240,4250,4250,4240,6866
20230613,091800,268511235,4250,4250,4250,4245,2198
20230613,091700,259169990,4250,4240,4250,4240,3728
20230613,091600,243348580,4240,4245,4245,4240,801
20230613,091500,239949810,4245,4240,4245,4235,2514
20230613,091400,229296050,4240,4255,4255,4240,1231
20230613,091300,224065580,4250,4250,4250,4245,2035
20230613,091200,215421335,4250,4230,4250,4230,6644
20230613,091100,187242865,4225,4220,4235,4220,128
20230613,091000,186702220,4220,4245,4245,4215,7613
20230613,090900,154564195,4245,4250,4250,4220,4224
20230613,090800,136704730,4250,4230,4265,4225,6202
20230613,090700,110397575,4230,4210,4230,4200,3011
20230613,090600,97709475,4205,4215,4215,4200,1819
20230613,090500,90052840,4220,4220,4220,4210,1482
20230613,090400,83805945,4225,4230,4245,4220,3801
20230613,090300,67732890,4225,4205,4235,4205,4666
20230613,090200,48011235,4215,4200,4215,4195,1670
20230613,090100,40984235,4205,4190,4205,4185,1594
20230613,090000,34296090,4190,4185,4190,4185,8195