KissMeData/085370/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,190400,51850960250,36250,36250,36250,36250,75469
20230613,190300,51850960250,36250,36250,36250,36250,0
20230613,190200,51850960250,36250,36250,36250,36250,0
20230613,190100,51850960250,36250,36250,36250,36250,0
20230613,190000,51850960250,36250,36250,36250,36250,0
20230613,185900,51850960250,36250,36250,36250,36250,0
20230613,185800,51850960250,36250,36250,36250,36250,0
20230613,185700,51850960250,36250,36250,36250,36250,0
20230613,185600,51850960250,36250,36250,36250,36250,0
20230613,185500,51850960250,36250,36250,36250,36250,0
20230613,185400,51850960250,36250,36250,36250,36250,0
20230613,185300,51850960250,36250,36250,36250,36250,0
20230613,185200,51850960250,36250,36250,36250,36250,0
20230613,185100,51850960250,36250,36250,36250,36250,0
20230613,185000,51850960250,36250,36250,36250,36250,0
20230613,184900,51850960250,36250,36250,36250,36250,0
20230613,184800,51850960250,36250,36250,36250,36250,0
20230613,184700,51850960250,36250,36250,36250,36250,0
20230613,184600,51850960250,36250,36250,36250,36250,0
20230613,184500,51850960250,36250,36250,36250,36250,0
20230613,184400,51850960250,36250,36250,36250,36250,0
20230613,184300,51850960250,36250,36250,36250,36250,0
20230613,184200,51850960250,36250,36250,36250,36250,0
20230613,184100,51850960250,36250,36250,36250,36250,0
20230613,184000,51850960250,36250,36250,36250,36250,0
20230613,183900,51850960250,36250,36250,36250,36250,0
20230613,183800,51850960250,36250,36250,36250,36250,0
20230613,183700,51850960250,36250,36250,36250,36250,0
20230613,183600,51850960250,36250,36250,36250,36250,0
20230613,183500,51850960250,36250,36250,36250,36250,0
20230613,183400,51850960250,36250,36250,36250,36250,75469
20230613,183300,51850960250,36250,36250,36250,36250,0
20230613,183200,51850960250,36250,36250,36250,36250,0
20230613,183100,51850960250,36250,36250,36250,36250,0
20230613,183000,51850960250,36250,36250,36250,36250,0
20230613,182900,51850960250,36250,36250,36250,36250,0
20230613,182800,51850960250,36250,36250,36250,36250,0
20230613,182700,51850960250,36250,36250,36250,36250,0
20230613,182600,51850960250,36250,36250,36250,36250,0
20230613,182500,51850960250,36250,36250,36250,36250,0
20230613,182400,51850960250,36250,36250,36250,36250,0
20230613,182300,51850960250,36250,36250,36250,36250,0
20230613,182200,51850960250,36250,36250,36250,36250,0
20230613,182100,51850960250,36250,36250,36250,36250,0
20230613,182000,51850960250,36250,36250,36250,36250,0
20230613,181900,51850960250,36250,36250,36250,36250,0
20230613,181800,51850960250,36250,36250,36250,36250,0
20230613,181700,51850960250,36250,36250,36250,36250,0
20230613,181600,51850960250,36250,36250,36250,36250,0
20230613,181500,51850960250,36250,36250,36250,36250,0
20230613,181400,51850960250,36250,36250,36250,36250,0
20230613,181300,51850960250,36250,36250,36250,36250,0
20230613,181200,51850960250,36250,36250,36250,36250,0
20230613,181100,51850960250,36250,36250,36250,36250,0
20230613,181000,51850960250,36250,36250,36250,36250,0
20230613,180900,51850960250,36250,36250,36250,36250,0
20230613,180800,51850960250,36250,36250,36250,36250,0
20230613,180700,51850960250,36250,36250,36250,36250,0
20230613,180600,51850960250,36250,36250,36250,36250,0
20230613,180500,51850960250,36250,36250,36250,36250,0
20230613,180400,51850960250,36250,36250,36250,36250,75469
20230613,180300,51850960250,36250,36250,36250,36250,0
20230613,180200,51850960250,36250,36250,36250,36250,0
20230613,180100,51850960250,36250,36250,36250,36250,0
20230613,180000,51850960250,36250,36250,36250,36250,0
20230613,175900,51850960250,36250,36250,36250,36250,0
20230613,175800,51850960250,36250,36250,36250,36250,0
20230613,175700,51850960250,36250,36250,36250,36250,0
20230613,175600,51850960250,36250,36250,36250,36250,0
20230613,175500,51850960250,36250,36250,36250,36250,0
20230613,175400,51850960250,36250,36250,36250,36250,0
20230613,175300,51850960250,36250,36250,36250,36250,0
20230613,175200,51850960250,36250,36250,36250,36250,0
20230613,175100,51850960250,36250,36250,36250,36250,0
20230613,175000,51850960250,36250,36250,36250,36250,0
20230613,174900,51850960250,36250,36250,36250,36250,0
20230613,174800,51850960250,36250,36250,36250,36250,0
20230613,174700,51850960250,36250,36250,36250,36250,0
20230613,174600,51850960250,36250,36250,36250,36250,0
20230613,174500,51850960250,36250,36250,36250,36250,0
20230613,174400,51850960250,36250,36250,36250,36250,0
20230613,174300,51850960250,36250,36250,36250,36250,0
20230613,174200,51850960250,36250,36250,36250,36250,0
20230613,174100,51850960250,36250,36250,36250,36250,0
20230613,174000,51850960250,36250,36250,36250,36250,0
20230613,173900,51850960250,36250,36250,36250,36250,0
20230613,173800,51850960250,36250,36250,36250,36250,0
20230613,173700,51850960250,36250,36250,36250,36250,0
20230613,173600,51850960250,36250,36250,36250,36250,0
20230613,173500,51850960250,36250,36250,36250,36250,0
20230613,173400,51850960250,36250,36250,36250,36250,75469
20230613,173300,51850960250,36250,36250,36250,36250,0
20230613,173200,51850960250,36250,36250,36250,36250,0
20230613,173100,51850960250,36250,36250,36250,36250,0
20230613,173000,51850960250,36250,36250,36250,36250,0
20230613,172900,51850960250,36250,36250,36250,36250,0
20230613,172800,51850960250,36250,36250,36250,36250,0
20230613,172700,51850960250,36250,36250,36250,36250,0
20230613,172600,51850960250,36250,36250,36250,36250,0
20230613,172500,51850960250,36250,36250,36250,36250,0
20230613,172400,51850960250,36250,36250,36250,36250,0
20230613,172300,51850960250,36250,36250,36250,36250,0
20230613,172200,51850960250,36250,36250,36250,36250,0
20230613,172100,51850960250,36250,36250,36250,36250,0
20230613,172000,51850960250,36250,36250,36250,36250,0
20230613,171900,51850960250,36250,36250,36250,36250,0
20230613,171800,51850960250,36250,36250,36250,36250,0
20230613,171700,51850960250,36250,36250,36250,36250,0
20230613,171600,51850960250,36250,36250,36250,36250,0
20230613,171500,51850960250,36250,36250,36250,36250,0
20230613,171400,51850960250,36250,36250,36250,36250,0
20230613,171300,51850960250,36250,36250,36250,36250,0
20230613,171200,51850960250,36250,36250,36250,36250,0
20230613,171100,51850960250,36250,36250,36250,36250,0
20230613,171000,51850960250,36250,36250,36250,36250,0
20230613,170900,51850960250,36250,36250,36250,36250,0
20230613,170800,51850960250,36250,36250,36250,36250,0
20230613,170700,51850960250,36250,36250,36250,36250,0
20230613,170600,51850960250,36250,36250,36250,36250,0
20230613,170500,51850960250,36250,36250,36250,36250,0
20230613,170400,51850960250,36250,36250,36250,36250,75469
20230613,170300,51850960250,36250,36250,36250,36250,0
20230613,170200,51850960250,36250,36250,36250,36250,0
20230613,170100,51850960250,36250,36250,36250,36250,0
20230613,170000,51850960250,36250,36250,36250,36250,0
20230613,165900,51850960250,36250,36250,36250,36250,0
20230613,165800,51850960250,36250,36250,36250,36250,0
20230613,165700,51850960250,36250,36250,36250,36250,0
20230613,165600,51850960250,36250,36250,36250,36250,0
20230613,165500,51850960250,36250,36250,36250,36250,0
20230613,165400,51850960250,36250,36250,36250,36250,0
20230613,165300,51850960250,36250,36250,36250,36250,0
20230613,165200,51850960250,36250,36250,36250,36250,0
20230613,165100,51850960250,36250,36250,36250,36250,0
20230613,165000,51850960250,36250,36250,36250,36250,0
20230613,164900,51850960250,36250,36250,36250,36250,0
20230613,164800,51850960250,36250,36250,36250,36250,0
20230613,164700,51850960250,36250,36250,36250,36250,0
20230613,164600,51850960250,36250,36250,36250,36250,0
20230613,164500,51850960250,36250,36250,36250,36250,0
20230613,164400,51850960250,36250,36250,36250,36250,0
20230613,164300,51850960250,36250,36250,36250,36250,0
20230613,164200,51850960250,36250,36250,36250,36250,0
20230613,164100,51850960250,36250,36250,36250,36250,0
20230613,164000,51850960250,36250,36250,36250,36250,0
20230613,163900,51850960250,36250,36250,36250,36250,0
20230613,163800,51850960250,36250,36250,36250,36250,0
20230613,163700,51850960250,36250,36250,36250,36250,0
20230613,163600,51850960250,36250,36250,36250,36250,0
20230613,163500,51850960250,36250,36250,36250,36250,0
20230613,163400,51850960250,36250,36250,36250,36250,75469
20230613,163300,51850960250,36250,36250,36250,36250,0
20230613,163200,51850960250,36250,36250,36250,36250,0
20230613,163100,51850960250,36250,36250,36250,36250,0
20230613,163000,51850960250,36250,36250,36250,36250,0
20230613,162900,51850960250,36250,36250,36250,36250,0
20230613,162800,51850960250,36250,36250,36250,36250,0
20230613,162700,51850960250,36250,36250,36250,36250,0
20230613,162600,51850960250,36250,36250,36250,36250,0
20230613,162500,51850960250,36250,36250,36250,36250,0
20230613,162400,51850960250,36250,36250,36250,36250,0
20230613,162300,51850960250,36250,36250,36250,36250,0
20230613,162200,51850960250,36250,36250,36250,36250,0
20230613,162100,51850960250,36250,36250,36250,36250,0
20230613,162000,51850960250,36250,36250,36250,36250,0
20230613,161900,51850960250,36250,36250,36250,36250,0
20230613,161800,51850960250,36250,36250,36250,36250,0
20230613,161700,51850960250,36250,36250,36250,36250,0
20230613,161600,51850960250,36250,36250,36250,36250,0
20230613,161500,51850960250,36250,36250,36250,36250,0
20230613,161400,51850960250,36250,36250,36250,36250,0
20230613,161300,51850960250,36250,36250,36250,36250,0
20230613,161200,51850960250,36250,36250,36250,36250,0
20230613,161100,51850960250,36250,36250,36250,36250,0
20230613,161000,51850960250,36250,36250,36250,36250,0
20230613,160900,51850960250,36250,36250,36250,36250,0
20230613,160800,51850960250,36250,36250,36250,36250,0
20230613,160700,51850960250,36250,36250,36250,36250,0
20230613,160600,51850960250,36250,36250,36250,36250,0
20230613,160500,51850960250,36250,36250,36250,36250,0
20230613,160400,51850960250,36250,36250,36250,36250,75469
20230613,160300,51850960250,36250,36250,36250,36250,0
20230613,160200,51850960250,36250,36250,36250,36250,0
20230613,160100,51850960250,36250,36250,36250,36250,0
20230613,160000,51850960250,36250,36250,36250,36250,0
20230613,155900,51850960250,36250,36250,36250,36250,0
20230613,155800,51850960250,36250,36250,36250,36250,0
20230613,155700,51850960250,36250,36250,36250,36250,0
20230613,155600,51850960250,36250,36250,36250,36250,0
20230613,155500,51850960250,36250,36250,36250,36250,0
20230613,155400,51850960250,36250,36250,36250,36250,0
20230613,155300,51850960250,36250,36250,36250,36250,0
20230613,155200,51850960250,36250,36250,36250,36250,0
20230613,155100,51850960250,36250,36250,36250,36250,0
20230613,155000,51850960250,36250,36250,36250,36250,0
20230613,154900,51850960250,36250,36250,36250,36250,0
20230613,154800,51850960250,36250,36250,36250,36250,0
20230613,154700,51850960250,36250,36250,36250,36250,0
20230613,154600,51850960250,36250,36250,36250,36250,0
20230613,154500,51850960250,36250,36250,36250,36250,0
20230613,154400,51850960250,36250,36250,36250,36250,0
20230613,154300,51850960250,36250,36250,36250,36250,0
20230613,154200,51850960250,36250,36250,36250,36250,0
20230613,154100,51850960250,36250,36250,36250,36250,0
20230613,154000,51850960250,36250,36250,36250,36250,0
20230613,153900,51850960250,36250,36250,36250,36250,0
20230613,153800,51850960250,36250,36250,36250,36250,0
20230613,153700,51850960250,36250,36250,36250,36250,0
20230613,153600,51850960250,36250,36250,36250,36250,0
20230613,153500,51850960250,36250,36250,36250,36250,0
20230613,153400,51850960250,36250,36250,36250,36250,75469
20230613,153300,51850960250,36250,36250,36250,36250,0
20230613,153200,51850960250,36250,36250,36250,36250,0
20230613,153100,51850960250,36250,36250,36250,36250,0
20230613,153000,51850960250,36250,36250,36250,36250,75469
20230613,152900,49115209000,36200,36200,36200,36200,0
20230613,152800,49115209000,36200,36200,36200,36200,0
20230613,152700,49115209000,36200,36200,36200,36200,0
20230613,152600,49115209000,36200,36200,36200,36200,0
20230613,152500,49115209000,36200,36200,36200,36200,0
20230613,152400,49115209000,36200,36200,36200,36200,0
20230613,152300,49115209000,36200,36200,36200,36200,0
20230613,152200,49115209000,36200,36200,36200,36200,0
20230613,152100,49115209000,36200,36200,36200,36200,0
20230613,152000,49115209000,36200,36200,36200,36200,0
20230613,151900,49115209000,36200,36200,36250,36200,7333
20230613,151800,48849742350,36250,36200,36250,36200,7649
20230613,151700,48572843050,36200,36200,36250,36200,5604
20230613,151600,48369911500,36250,36200,36250,36200,4231
20230613,151500,48216598450,36250,36200,36250,36200,8505
20230613,151400,47908698800,36250,36200,36250,36200,2010
20230613,151300,47835933250,36200,36250,36250,36200,3608
20230613,151200,47705316300,36200,36250,36250,36200,1664
20230613,151100,47645065600,36200,36200,36250,36200,1189
20230613,151000,47602017550,36200,36200,36250,36200,634
20230613,150900,47579060000,36200,36250,36250,36200,2311
20230613,150800,47495357400,36200,36200,36250,36200,315
20230613,150700,47483948400,36200,36200,36250,36200,288
20230613,150600,47473517100,36200,36200,36250,36200,403
20230613,150500,47458925450,36200,36200,36250,36200,137
20230613,150400,47453964700,36250,36200,36250,36200,461
20230613,150300,47437273400,36200,36200,36250,36200,878
20230613,150200,47405486150,36250,36200,36250,36200,821
20230613,150100,47375765450,36200,36200,36250,36200,341
20230613,150000,47363411900,36200,36200,36250,36200,494
20230613,145900,47345525650,36200,36250,36250,36200,366
20230613,145800,47332273000,36200,36200,36250,36200,1343
20230613,145700,47283645650,36200,36200,36250,36200,772
20230613,145600,47255696250,36200,36200,36250,36200,505
20230613,145500,47237412500,36200,36250,36250,36200,763
20230613,145400,47209784450,36200,36200,36250,36200,925
20230613,145300,47176293750,36200,36200,36250,36200,5474
20230613,145200,46978119850,36200,36200,36250,36200,749
20230613,145100,46951000700,36200,36250,36250,36200,644
20230613,145000,46927681650,36200,36200,36200,36200,508
20230613,144900,46909292050,36200,36200,36250,36200,13111
20230613,144800,46434648150,36250,36200,36250,36200,2165
20230613,144700,46356272250,36250,36200,36250,36200,487
20230613,144600,46338640600,36200,36200,36250,36200,600
20230613,144500,46316918400,36200,36200,36250,36200,856
20230613,144400,46285928200,36200,36200,36250,36200,19774
20230613,144300,45570066550,36200,36250,36250,36200,8210
20230613,144200,45272836800,36200,36200,36250,36200,629
20230613,144100,45250063400,36200,36200,36250,36200,1434
20230613,144000,45198144650,36200,36200,36250,36200,666
20230613,143900,45174023950,36200,36200,36250,36200,443
20230613,143800,45157982600,36200,36200,36250,36200,611
20230613,143700,45135857550,36200,36200,36250,36200,1340
20230613,143600,45087344100,36200,36200,36250,36200,2697
20230613,143500,44989594650,36200,36200,36250,36200,581
20230613,143400,44968562150,36200,36200,36250,36200,1873
20230613,143300,44900751350,36200,36200,36250,36200,788
20230613,143200,44872222700,36200,36200,36250,36200,170
20230613,143100,44866064950,36200,36200,36250,36200,357
20230613,143000,44853136600,36200,36200,36250,36200,426
20230613,142900,44837712100,36200,36200,36250,36200,4200
20230613,142800,44685654600,36200,36200,36250,36200,1328
20230613,142700,44637576000,36200,36200,36250,36200,314
20230613,142600,44626204150,36200,36200,36250,36200,1015
20230613,142500,44589452850,36200,36200,36250,36200,1971
20230613,142400,44518095150,36200,36200,36250,36200,1049
20230613,142300,44480103600,36200,36200,36250,36200,1511
20230613,142200,44425397250,36200,36250,36250,36200,236
20230613,142100,44416847850,36200,36250,36250,36200,834
20230613,142000,44386654450,36200,36200,36250,36200,1841
20230613,141900,44320004300,36200,36200,36250,36200,460
20230613,141800,44303347800,36200,36200,36250,36200,317
20230613,141700,44291867100,36200,36200,36250,36200,7379
20230613,141600,44024729100,36200,36250,36250,36200,1643
20230613,141500,43965200550,36200,36200,36250,36200,2332
20230613,141400,43880775900,36200,36200,36250,36200,385
20230613,141300,43866830750,36200,36200,36250,36200,367
20230613,141200,43853542750,36200,36200,36250,36200,22061
20230613,141100,43053908300,36200,36200,36200,36200,328
20230613,141000,43042034700,36200,36200,36250,36200,19575
20230613,140900,42333416600,36200,36200,36200,36200,73
20230613,140800,42330774000,36200,36200,36250,36200,1697
20230613,140700,42269339950,36200,36200,36250,36200,768
20230613,140600,42241535250,36200,36200,36250,36200,202
20230613,140500,42234222400,36250,36200,36250,36200,397
20230613,140400,42219845650,36200,36250,36250,36200,746
20230613,140300,42192829000,36200,36250,36250,36200,7767
20230613,140200,41911327900,36200,36200,36250,36200,3114
20230613,140100,41798591400,36200,36200,36250,36200,419
20230613,140000,41783422850,36200,36200,36250,36200,501
20230613,135900,41765286550,36250,36200,36250,36200,247
20230613,135800,41756340000,36200,36200,36200,36200,121
20230613,135700,41751959800,36200,36200,36250,36200,1469
20230613,135600,41698778250,36200,36200,36250,36200,464
20230613,135500,41681972200,36200,36200,36200,36200,1282
20230613,135400,41635563800,36200,36200,36250,36200,113
20230613,135300,41631470350,36200,36200,36250,36200,325
20230613,135200,41619703550,36250,36200,36250,36200,582
20230613,135100,41598626750,36200,36200,36250,36200,511
20230613,135000,41580125850,36200,36200,36250,36200,2180
20230613,134900,41501204700,36200,36200,36250,36200,489
20230613,134800,41483499550,36200,36250,36250,36200,1591
20230613,134700,41425897700,36250,36200,36250,36200,221
20230613,134600,41417894300,36200,36200,36250,36200,1204
20230613,134500,41374303850,36200,36200,36250,36200,445
20230613,134400,41358192750,36200,36200,36250,36200,68
20230613,134300,41355729500,36250,36200,36250,36200,790
20230613,134200,41327130950,36200,36200,36250,36200,225
20230613,134100,41318983700,36200,36200,36250,36200,535
20230613,134000,41299614600,36250,36200,36250,36200,743
20230613,133900,41272714850,36200,36200,36250,36200,6373
20230613,133800,41042010000,36200,36200,36250,36200,926
20230613,133700,41008487300,36250,36200,36250,36200,510
20230613,133600,40990019500,36200,36250,36250,36200,393
20230613,133500,40975791050,36200,36200,36250,36200,197
20230613,133400,40968655950,36200,36200,36250,36200,1112
20230613,133300,40928401100,36200,36200,36250,36200,6062
20230613,133200,40708956650,36200,36200,36250,36200,770
20230613,133100,40681079550,36200,36200,36200,36200,2886
20230613,133000,40576606350,36250,36200,36250,36200,757
20230613,132900,40549194500,36200,36200,36250,36200,2807
20230613,132800,40447578500,36200,36200,36250,36200,992
20230613,132700,40411659350,36200,36250,36250,36200,1953
20230613,132600,40340947600,36250,36200,36250,36200,4437
20230613,132500,40180317700,36200,36200,36250,36200,1047
20230613,132400,40142410100,36200,36250,36250,36200,518
20230613,132300,40123650550,36200,36250,36250,36200,616
20230613,132200,40101342700,36200,36250,36250,36200,516
20230613,132100,40082660700,36200,36200,36250,36200,1790
20230613,132000,40017857400,36200,36200,36250,36200,1230
20230613,131900,39973322650,36200,36200,36250,36200,411
20230613,131800,39958431100,36200,36250,36250,36200,604
20230613,131700,39936558800,36250,36250,36250,36200,570
20230613,131600,39915909300,36200,36250,36250,36200,713
20230613,131500,39890091750,36200,36200,36250,36200,1417
20230613,131400,39838790950,36200,36200,36250,36200,342
20230613,131300,39826402050,36200,36200,36250,36200,1236
20230613,131200,39781649750,36200,36250,36250,36200,1846
20230613,131100,39714754750,36250,36200,36250,36200,1573
20230613,131000,39657807100,36200,36200,36250,36200,1897
20230613,130900,39589134150,36250,36200,36250,36200,2909
20230613,130800,39483755850,36200,36250,36250,36200,1506
20230613,130700,39429236200,36200,36200,36250,36200,5912
20230613,130600,39215221550,36200,36200,36250,36200,1859
20230613,130500,39147924250,36200,36250,36250,36200,56799
20230613,130400,37091772300,36250,36200,36250,36200,33163
20230613,130300,35891261100,36200,36200,36250,36200,1815
20230613,130200,35825557800,36200,36200,36250,36200,43280
20230613,130100,34258797800,36250,36200,36250,36200,9065
20230613,130000,33930641700,36200,36200,36250,36200,989
20230613,125900,33894836800,36200,36200,36200,36200,3828
20230613,125800,33756263200,36200,36200,36250,36200,7093
20230613,125700,33499485600,36200,36200,36250,36200,2977
20230613,125600,33391716150,36200,36200,36250,36200,3381
20230613,125500,33269307750,36250,36200,36250,36200,2476
20230613,125400,33179671650,36200,36200,36250,36200,502
20230613,125300,33161495600,36200,36200,36250,36200,1594
20230613,125200,33103789200,36200,36200,36250,36200,677
20230613,125100,33079279550,36200,36200,36250,36200,373
20230613,125000,33065775000,36200,36200,36250,36200,403
20230613,124900,33051184250,36200,36200,36250,36200,819
20230613,124800,33021535050,36200,36200,36250,36200,9226
20230613,124700,32687551150,36200,36200,36200,36200,547
20230613,124600,32667749750,36200,36200,36250,36200,1948
20230613,124500,32597176950,36200,36200,36250,36200,720
20230613,124400,32571111800,36200,36200,36250,36200,387
20230613,124300,32557101900,36200,36200,36200,36200,2270
20230613,124200,32474927900,36200,36200,36250,36200,979
20230613,124100,32439484600,36200,36200,36250,36200,1139
20230613,124000,32398250400,36200,36200,36200,36200,1232
20230613,123900,32353652000,36200,36200,36250,36200,944
20230613,123800,32319475850,36200,36200,36250,36200,2230
20230613,123700,32238749350,36200,36200,36250,36200,635
20230613,123600,32215757050,36250,36200,36250,36200,1404
20230613,123500,32164927650,36200,36250,36250,36200,1655
20230613,123400,32105016300,36200,36200,36250,36200,612
20230613,123300,32082860750,36200,36200,36200,36200,393
20230613,123200,32068634150,36200,36200,36250,36200,1486
20230613,123100,32014839050,36200,36250,36250,36200,11906
20230613,123000,31583836200,36200,36200,36250,36200,826
20230613,122900,31553928700,36200,36200,36250,36200,525
20230613,122800,31534915350,36200,36200,36250,36200,3264
20230613,122700,31416756550,36200,36200,36250,36200,953
20230613,122600,31382248300,36250,36200,36250,36200,629
20230613,122500,31359469950,36200,36250,36250,36200,122
20230613,122400,31355049000,36250,36200,36250,36200,541
20230613,122300,31335456450,36200,36200,36250,36200,1886
20230613,122200,31267179050,36250,36200,36250,36200,619
20230613,122100,31244754450,36250,36200,36250,36200,510
20230613,122000,31226278600,36200,36200,36250,36200,683
20230613,121900,31201551800,36200,36200,36250,36200,2081
20230613,121800,31126203500,36250,36200,36250,36200,290
20230613,121700,31115701050,36250,36200,36250,36200,2417
20230613,121600,31028196700,36200,36200,36200,36200,474
20230613,121500,31011037900,36200,36200,36250,36200,385
20230613,121400,30997092750,36200,36200,36250,36200,6426
20230613,121300,30764468300,36200,36200,36250,36200,9472
20230613,121200,30421576300,36200,36200,36250,36200,721
20230613,121100,30395475500,36250,36200,36250,36200,908
20230613,121000,30362590900,36200,36200,36250,36200,5641
20230613,120900,30158382300,36200,36200,36250,36200,89730
20230613,120800,26910097350,36200,36200,36250,36200,5586
20230613,120700,26707876400,36200,36200,36250,36200,2564
20230613,120600,26615050300,36200,36200,36250,36200,283
20230613,120500,26604801200,36200,36200,36250,36200,852
20230613,120400,26573946250,36200,36200,36250,36200,1380
20230613,120300,26523981600,36200,36200,36250,36200,12673
20230613,120200,26065209000,36250,36250,36250,36200,1144
20230613,120100,26023785100,36200,36200,36250,36200,756
20230613,120000,25996406850,36200,36200,36250,36200,201
20230613,115900,25989127850,36200,36200,36250,36200,734
20230613,115800,25962554550,36200,36200,36250,36200,591
20230613,115700,25941156100,36200,36200,36250,36200,961
20230613,115600,25906361600,36200,36200,36250,36200,1534
20230613,115500,25850825150,36200,36200,36250,36200,1798
20230613,115400,25785725950,36250,36200,36250,36200,761
20230613,115300,25758169900,36200,36250,36250,36200,418
20230613,115200,25743031850,36200,36200,36250,36200,478
20230613,115100,25725725700,36200,36200,36250,36200,2754
20230613,115000,25626021350,36200,36250,36250,36200,549
20230613,114900,25606145150,36200,36250,36250,36200,417
20230613,114800,25591038650,36200,36250,36250,36200,7387
20230613,114700,25323622800,36200,36200,36250,36200,388
20230613,114600,25309565500,36200,36200,36250,36200,3575
20230613,114500,25180018750,36200,36200,36250,36200,530
20230613,114400,25160824650,36200,36200,36250,36200,613
20230613,114300,25138626500,36200,36200,36250,36200,1195
20230613,114200,25095336150,36200,36200,36250,36200,921
20230613,114100,25061960850,36250,36200,36250,36200,671
20230613,114000,25037663600,36200,36200,36250,36200,570
20230613,113900,25017025250,36200,36200,36250,36200,1057
20230613,113800,24978743000,36200,36200,36250,36200,1482
20230613,113700,24925092750,36200,36200,36250,36200,793
20230613,113600,24896376250,36200,36250,36250,36200,725
20230613,113500,24870123850,36200,36200,36250,36200,1797
20230613,113400,24805036750,36200,36200,36250,36200,733
20230613,113300,24778486800,36250,36250,36250,36200,564
20230613,113200,24758059500,36250,36200,36250,36200,1196
20230613,113100,24714736650,36200,36200,36250,36200,1037
20230613,113000,24677174800,36200,36250,36250,36200,1497
20230613,112900,24622977800,36200,36200,36250,36200,1782
20230613,112800,24558459150,36200,36200,36250,36200,1436
20230613,112700,24506453900,36200,36200,36250,36200,16157
20230613,112600,23921537950,36200,36200,36250,36200,1212
20230613,112500,23877656700,36200,36200,36250,36200,1114
20230613,112400,23837316050,36200,36250,36250,36200,2144
20230613,112300,23759679200,36200,36200,36250,36200,1040
20230613,112200,23722022300,36200,36200,36250,36200,1538
20230613,112100,23666336600,36250,36200,36250,36200,2166
20230613,112000,23587873900,36200,36200,36250,36200,934
20230613,111900,23554053200,36200,36250,36250,36200,627
20230613,111800,23531345500,36200,36250,36250,36200,15298
20230613,111700,22977542250,36200,36200,36250,36200,497
20230613,111600,22959538200,36250,36250,36250,36200,2120
20230613,111500,22882772500,36250,36200,36250,36200,15322
20230613,111400,22327967400,36200,36200,36250,36200,1216
20230613,111300,22283936100,36250,36200,36250,36200,10222
20230613,111200,21913875900,36250,36200,36250,36200,13051
20230613,111100,21441406450,36200,36200,36250,36200,824
20230613,111000,21411570250,36200,36200,36250,36200,601
20230613,110900,21389803600,36250,36200,36250,36200,1155
20230613,110800,21347974050,36200,36200,36250,36200,1838
20230613,110700,21281433600,36200,36200,36250,36200,715
20230613,110600,21255539750,36250,36250,36250,36200,914
20230613,110500,21222444500,36200,36200,36250,36200,846
20230613,110400,21191800350,36250,36200,36250,36200,951
20230613,110300,21157360950,36250,36200,36250,36200,1603
20230613,110200,21099318250,36200,36200,36250,36200,1818
20230613,110100,21033493900,36250,36250,36250,36200,2254
20230613,110000,20951847650,36250,36250,36250,36200,52565
20230613,105900,19046609450,36250,36200,36250,36200,1938
20230613,105800,18976440550,36200,36200,36250,36200,3319
20230613,105700,18856278700,36200,36200,36250,36200,1626
20230613,105600,18797400550,36200,36250,36250,36200,527
20230613,105500,18778313900,36200,36200,36250,36200,1011
20230613,105400,18741702450,36200,36200,36250,36200,1461
20230613,105300,18688809750,36200,36200,36250,36200,572
20230613,105200,18668093250,36200,36200,36250,36200,2111
20230613,105100,18591651500,36200,36250,36250,36200,3306
20230613,105000,18471920500,36250,36250,36250,36200,1779
20230613,104900,18407509750,36250,36200,36250,36200,986
20230613,104800,18371808600,36200,36200,36250,36200,1663
20230613,104700,18311580650,36200,36200,36250,36200,1069
20230613,104600,18272876350,36200,36200,36250,36200,2156
20230613,104500,18194772700,36200,36200,36250,36200,1080
20230613,104400,18155657650,36200,36200,36250,36200,667
20230613,104300,18131502800,36250,36200,36250,36200,546
20230613,104200,18111726700,36250,36200,36250,36200,528
20230613,104100,18092602200,36200,36200,36250,36200,622
20230613,104000,18070067000,36200,36200,36250,36200,3768
20230613,103900,17933527400,36200,36250,36250,36200,1073
20230613,103800,17894661700,36200,36200,36250,36200,1534
20230613,103700,17839104150,36200,36200,36250,36200,457
20230613,103600,17822547950,36200,36200,36250,36200,729
20230613,103500,17796145000,36250,36200,36250,36200,1202
20230613,103400,17752624150,36200,36200,36250,36200,9190
20230613,103300,17419920100,36200,36200,36250,36200,31559
20230613,103200,16277432600,36200,36200,36250,36200,309
20230613,103100,16266245700,36200,36200,36200,36200,2107
20230613,103000,16189972300,36200,36200,36250,36200,284
20230613,102900,16179687600,36200,36200,36250,36200,2267
20230613,102800,16097612700,36200,36200,36250,36200,2176
20230613,102700,16018840950,36200,36200,36250,36200,2218
20230613,102600,15938532500,36200,36200,36200,36200,1579
20230613,102500,15881372700,36250,36200,36250,36200,1722
20230613,102400,15819013350,36250,36200,36250,36200,6258
20230613,102300,15592462050,36250,36200,36250,36200,4390
20230613,102200,15433531200,36250,36200,36250,36200,4471
20230613,102100,15271640850,36250,36200,36250,36200,1638
20230613,102000,15212330750,36200,36200,36250,36200,1740
20230613,101900,15149330300,36200,36200,36250,36200,591
20230613,101800,15127930600,36250,36250,36250,36200,861
20230613,101700,15096746550,36200,36200,36250,36200,1175
20230613,101600,15054188400,36200,36250,36250,36200,726
20230613,101500,15027881950,36250,36200,36250,36200,1215
20230613,101400,14983880650,36200,36250,36250,36200,5399
20230613,101300,14788408750,36200,36200,36250,36200,1578
20230613,101200,14731254000,36200,36200,36250,36200,7934
20230613,101100,14444024150,36200,36200,36250,36200,17345
20230613,101000,13816101750,36200,36200,36250,36200,626
20230613,100900,13793434550,36200,36200,36250,36200,658
20230613,100800,13769609400,36200,36250,36250,36200,3621
20230613,100700,13638479150,36200,36200,36250,36200,1097
20230613,100600,13598767350,36200,36200,36250,36200,1638
20230613,100500,13539467250,36200,36200,36250,36200,2175
20230613,100400,13460725800,36200,36200,36250,36200,1234
20230613,100300,13416044000,36200,36200,36250,36200,1148
20230613,100200,13374465950,36200,36200,36250,36200,3548
20230613,100100,13246025000,36250,36250,36250,36200,4107
20230613,100000,13097288650,36200,36200,36250,36200,3975
20230613,095900,12953345250,36250,36200,36250,36200,1700
20230613,095800,12891780850,36200,36200,36250,36200,1028
20230613,095700,12854544250,36200,36200,36250,36200,4119
20230613,095600,12705420050,36200,36250,36250,36200,2010
20230613,095500,12632642550,36200,36200,36250,36200,790
20230613,095400,12604031450,36200,36200,36250,36200,2925
20230613,095300,12498117750,36200,36200,36250,36200,5437
20230613,095200,12301283100,36200,36200,36250,36200,1642
20230613,095100,12241831650,36200,36250,36250,36200,2590
20230613,095000,12148027850,36250,36200,36250,36200,1074
20230613,094900,12109128700,36200,36200,36250,36200,1397
20230613,094800,12058550800,36200,36200,36250,36200,4426
20230613,094700,11898304150,36200,36200,36250,36200,12761
20230613,094600,11435899750,36200,36200,36250,36200,2788
20230613,094500,11334966700,36200,36250,36250,36200,2726
20230613,094400,11236207800,36250,36200,36250,36200,2984
20230613,094300,11128171700,36250,36200,36250,36200,1496
20230613,094200,11073990700,36200,36200,36250,36200,1236
20230613,094100,11029238150,36250,36200,36250,36200,2077
20230613,094000,10954009400,36200,36250,36250,36200,1600
20230613,093900,10896072750,36200,36200,36250,36200,728
20230613,093800,10869702400,36200,36200,36250,36200,2094
20230613,093700,10793833150,36200,36200,36250,36200,597
20230613,093600,10772212500,36200,36250,36250,36200,8262
20230613,093500,10473016500,36250,36200,36250,36200,2579
20230613,093400,10379615150,36250,36200,36250,36200,1006
20230613,093300,10343181150,36250,36200,36250,36200,1776
20230613,093200,10278874200,36250,36250,36250,36200,2012
20230613,093100,10205987750,36200,36250,36250,36200,3538
20230613,093000,10077827850,36250,36200,36250,36200,590
20230613,092900,10056462250,36250,36200,36250,36200,11180
20230613,092800,9651641400,36200,36200,36250,36200,1618
20230613,092700,9593018200,36200,36200,36250,36200,7058
20230613,092600,9337421950,36200,36250,36250,36200,11877
20230613,092500,8907425050,36200,36250,36250,36200,3393
20230613,092400,8784493700,36200,36250,36250,36200,1455
20230613,092300,8731800500,36200,36200,36250,36200,962
20230613,092200,8696965550,36200,36200,36250,36200,1500
20230613,092100,8642625750,36200,36250,36250,36200,4791
20230613,092000,8469143200,36200,36200,36250,36200,4251
20230613,091900,8315208950,36250,36200,36250,36200,7885
20230613,091800,8029702100,36200,36250,36250,36200,2333
20230613,091700,7945170650,36200,36200,36250,36200,3118
20230613,091600,7832210200,36200,36200,36250,36200,12074
20230613,091500,7394600950,36200,36200,36250,36200,8854
20230613,091400,7074083900,36200,36200,36250,36200,857
20230613,091300,7043043200,36250,36200,36250,36200,4038
20230613,091200,6896776300,36250,36250,36250,36200,7570
20230613,091100,6622727400,36200,36200,36250,36200,12568
20230613,091000,6167477000,36250,36250,36250,36200,17606
20230613,090900,5529575900,36200,36200,36250,36200,7057
20230613,090800,5274074950,36200,36250,36250,36200,37382
20230613,090700,3919167400,36250,36200,36250,36200,13466
20230613,090600,3431119050,36200,36200,36250,36200,4725
20230613,090500,3260065250,36200,36200,36250,36200,23511
20230613,090400,2408557500,36200,36200,36250,36200,4127
20230613,090300,2259144600,36200,36250,36250,36200,44817
20230613,090200,636766150,36250,36200,36250,36200,2764
20230613,090100,536627800,36250,36200,36250,36200,5503
20230613,090000,337341000,36250,36200,36250,36200,9294