KissMeData/085620/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,195500,1202897575,3320,3320,3320,3320,2872
20230613,195400,1202897575,3320,3320,3320,3320,0
20230613,195300,1202897575,3320,3320,3320,3320,0
20230613,195200,1202897575,3320,3320,3320,3320,0
20230613,195100,1202897575,3320,3320,3320,3320,0
20230613,195000,1202897575,3320,3320,3320,3320,0
20230613,194900,1202897575,3320,3320,3320,3320,0
20230613,194800,1202897575,3320,3320,3320,3320,0
20230613,194700,1202897575,3320,3320,3320,3320,0
20230613,194600,1202897575,3320,3320,3320,3320,0
20230613,194500,1202897575,3320,3320,3320,3320,0
20230613,194400,1202897575,3320,3320,3320,3320,0
20230613,194300,1202897575,3320,3320,3320,3320,0
20230613,194200,1202897575,3320,3320,3320,3320,0
20230613,194100,1202897575,3320,3320,3320,3320,0
20230613,194000,1202897575,3320,3320,3320,3320,0
20230613,193900,1202897575,3320,3320,3320,3320,0
20230613,193800,1202897575,3320,3320,3320,3320,0
20230613,193700,1202897575,3320,3320,3320,3320,0
20230613,193600,1202897575,3320,3320,3320,3320,0
20230613,193500,1202897575,3320,3320,3320,3320,0
20230613,193400,1202897575,3320,3320,3320,3320,0
20230613,193300,1202897575,3320,3320,3320,3320,0
20230613,193200,1202897575,3320,3320,3320,3320,0
20230613,193100,1202897575,3320,3320,3320,3320,0
20230613,193000,1202897575,3320,3320,3320,3320,0
20230613,192900,1202897575,3320,3320,3320,3320,0
20230613,192800,1202897575,3320,3320,3320,3320,0
20230613,192700,1202897575,3320,3320,3320,3320,0
20230613,192600,1202897575,3320,3320,3320,3320,0
20230613,192500,1202897575,3320,3320,3320,3320,2872
20230613,192400,1202897575,3320,3320,3320,3320,0
20230613,192300,1202897575,3320,3320,3320,3320,0
20230613,192200,1202897575,3320,3320,3320,3320,0
20230613,192100,1202897575,3320,3320,3320,3320,0
20230613,192000,1202897575,3320,3320,3320,3320,0
20230613,191900,1202897575,3320,3320,3320,3320,0
20230613,191800,1202897575,3320,3320,3320,3320,0
20230613,191700,1202897575,3320,3320,3320,3320,0
20230613,191600,1202897575,3320,3320,3320,3320,0
20230613,191500,1202897575,3320,3320,3320,3320,0
20230613,191400,1202897575,3320,3320,3320,3320,0
20230613,191300,1202897575,3320,3320,3320,3320,0
20230613,191200,1202897575,3320,3320,3320,3320,0
20230613,191100,1202897575,3320,3320,3320,3320,0
20230613,191000,1202897575,3320,3320,3320,3320,0
20230613,190900,1202897575,3320,3320,3320,3320,0
20230613,190800,1202897575,3320,3320,3320,3320,0
20230613,190700,1202897575,3320,3320,3320,3320,0
20230613,190600,1202897575,3320,3320,3320,3320,0
20230613,190500,1202897575,3320,3320,3320,3320,0
20230613,190400,1202897575,3320,3320,3320,3320,0
20230613,190300,1202897575,3320,3320,3320,3320,0
20230613,190200,1202897575,3320,3320,3320,3320,0
20230613,190100,1202897575,3320,3320,3320,3320,0
20230613,190000,1202897575,3320,3320,3320,3320,0
20230613,185900,1202897575,3320,3320,3320,3320,0
20230613,185800,1202897575,3320,3320,3320,3320,0
20230613,185700,1202897575,3320,3320,3320,3320,0
20230613,185600,1202897575,3320,3320,3320,3320,0
20230613,185500,1202897575,3320,3320,3320,3320,2872
20230613,185400,1202897575,3320,3320,3320,3320,0
20230613,185300,1202897575,3320,3320,3320,3320,0
20230613,185200,1202897575,3320,3320,3320,3320,0
20230613,185100,1202897575,3320,3320,3320,3320,0
20230613,185000,1202897575,3320,3320,3320,3320,0
20230613,184900,1202897575,3320,3320,3320,3320,0
20230613,184800,1202897575,3320,3320,3320,3320,0
20230613,184700,1202897575,3320,3320,3320,3320,0
20230613,184600,1202897575,3320,3320,3320,3320,0
20230613,184500,1202897575,3320,3320,3320,3320,0
20230613,184400,1202897575,3320,3320,3320,3320,0
20230613,184300,1202897575,3320,3320,3320,3320,0
20230613,184200,1202897575,3320,3320,3320,3320,0
20230613,184100,1202897575,3320,3320,3320,3320,0
20230613,184000,1202897575,3320,3320,3320,3320,0
20230613,183900,1202897575,3320,3320,3320,3320,0
20230613,183800,1202897575,3320,3320,3320,3320,0
20230613,183700,1202897575,3320,3320,3320,3320,0
20230613,183600,1202897575,3320,3320,3320,3320,0
20230613,183500,1202897575,3320,3320,3320,3320,0
20230613,183400,1202897575,3320,3320,3320,3320,0
20230613,183300,1202897575,3320,3320,3320,3320,0
20230613,183200,1202897575,3320,3320,3320,3320,0
20230613,183100,1202897575,3320,3320,3320,3320,0
20230613,183000,1202897575,3320,3320,3320,3320,0
20230613,182900,1202897575,3320,3320,3320,3320,0
20230613,182800,1202897575,3320,3320,3320,3320,0
20230613,182700,1202897575,3320,3320,3320,3320,0
20230613,182600,1202897575,3320,3320,3320,3320,0
20230613,182500,1202897575,3320,3320,3320,3320,2872
20230613,182400,1202897575,3320,3320,3320,3320,0
20230613,182300,1202897575,3320,3320,3320,3320,0
20230613,182200,1202897575,3320,3320,3320,3320,0
20230613,182100,1202897575,3320,3320,3320,3320,0
20230613,182000,1202897575,3320,3320,3320,3320,0
20230613,181900,1202897575,3320,3320,3320,3320,0
20230613,181800,1202897575,3320,3320,3320,3320,0
20230613,181700,1202897575,3320,3320,3320,3320,0
20230613,181600,1202897575,3320,3320,3320,3320,0
20230613,181500,1202897575,3320,3320,3320,3320,0
20230613,181400,1202897575,3320,3320,3320,3320,0
20230613,181300,1202897575,3320,3320,3320,3320,0
20230613,181200,1202897575,3320,3320,3320,3320,0
20230613,181100,1202897575,3320,3320,3320,3320,0
20230613,181000,1202897575,3320,3320,3320,3320,0
20230613,180900,1202897575,3320,3320,3320,3320,0
20230613,180800,1202897575,3320,3320,3320,3320,0
20230613,180700,1202897575,3320,3320,3320,3320,0
20230613,180600,1202897575,3320,3320,3320,3320,0
20230613,180500,1202897575,3320,3320,3320,3320,0
20230613,180400,1202897575,3320,3320,3320,3320,0
20230613,180300,1202897575,3320,3320,3320,3320,0
20230613,180200,1202897575,3320,3320,3320,3320,0
20230613,180100,1202897575,3320,3320,3320,3320,0
20230613,180000,1202897575,3320,3320,3320,3320,0
20230613,175900,1202897575,3320,3320,3320,3320,0
20230613,175800,1202897575,3320,3320,3320,3320,0
20230613,175700,1202897575,3320,3320,3320,3320,0
20230613,175600,1202897575,3320,3320,3320,3320,0
20230613,175500,1202897575,3320,3320,3320,3320,2872
20230613,175400,1202897575,3320,3320,3320,3320,0
20230613,175300,1202897575,3320,3320,3320,3320,0
20230613,175200,1202897575,3320,3320,3320,3320,0
20230613,175100,1202897575,3320,3320,3320,3320,0
20230613,175000,1202897575,3320,3320,3320,3320,0
20230613,174900,1202897575,3320,3320,3320,3320,0
20230613,174800,1202897575,3320,3320,3320,3320,0
20230613,174700,1202897575,3320,3320,3320,3320,0
20230613,174600,1202897575,3320,3320,3320,3320,0
20230613,174500,1202897575,3320,3320,3320,3320,0
20230613,174400,1202897575,3320,3320,3320,3320,0
20230613,174300,1202897575,3320,3320,3320,3320,0
20230613,174200,1202897575,3320,3320,3320,3320,0
20230613,174100,1202897575,3320,3320,3320,3320,0
20230613,174000,1202897575,3320,3320,3320,3320,0
20230613,173900,1202897575,3320,3320,3320,3320,0
20230613,173800,1202897575,3320,3320,3320,3320,0
20230613,173700,1202897575,3320,3320,3320,3320,0
20230613,173600,1202897575,3320,3320,3320,3320,0
20230613,173500,1202897575,3320,3320,3320,3320,0
20230613,173400,1202897575,3320,3320,3320,3320,0
20230613,173300,1202897575,3320,3320,3320,3320,0
20230613,173200,1202897575,3320,3320,3320,3320,0
20230613,173100,1202897575,3320,3320,3320,3320,0
20230613,173000,1202897575,3320,3320,3320,3320,0
20230613,172900,1202897575,3320,3320,3320,3320,0
20230613,172800,1202897575,3320,3320,3320,3320,0
20230613,172700,1202897575,3320,3320,3320,3320,0
20230613,172600,1202897575,3320,3320,3320,3320,0
20230613,172500,1202897575,3320,3320,3320,3320,2872
20230613,172400,1202897575,3320,3320,3320,3320,0
20230613,172300,1202897575,3320,3320,3320,3320,0
20230613,172200,1202897575,3320,3320,3320,3320,0
20230613,172100,1202897575,3320,3320,3320,3320,0
20230613,172000,1202897575,3320,3320,3320,3320,0
20230613,171900,1202897575,3320,3320,3320,3320,0
20230613,171800,1202897575,3320,3320,3320,3320,0
20230613,171700,1202897575,3320,3320,3320,3320,0
20230613,171600,1202897575,3320,3320,3320,3320,0
20230613,171500,1202897575,3320,3320,3320,3320,0
20230613,171400,1202897575,3320,3320,3320,3320,0
20230613,171300,1202897575,3320,3320,3320,3320,0
20230613,171200,1202897575,3320,3320,3320,3320,0
20230613,171100,1202897575,3320,3320,3320,3320,0
20230613,171000,1202897575,3320,3320,3320,3320,0
20230613,170900,1202897575,3320,3320,3320,3320,0
20230613,170800,1202897575,3320,3320,3320,3320,0
20230613,170700,1202897575,3320,3320,3320,3320,0
20230613,170600,1202897575,3320,3320,3320,3320,0
20230613,170500,1202897575,3320,3320,3320,3320,0
20230613,170400,1202897575,3320,3320,3320,3320,0
20230613,170300,1202897575,3320,3320,3320,3320,0
20230613,170200,1202897575,3320,3320,3320,3320,0
20230613,170100,1202897575,3320,3320,3320,3320,0
20230613,170000,1202897575,3320,3320,3320,3320,0
20230613,165900,1202897575,3320,3320,3320,3320,0
20230613,165800,1202897575,3320,3320,3320,3320,0
20230613,165700,1202897575,3320,3320,3320,3320,0
20230613,165600,1202897575,3320,3320,3320,3320,0
20230613,165500,1202897575,3320,3320,3320,3320,2872
20230613,165400,1202897575,3320,3320,3320,3320,0
20230613,165300,1202897575,3320,3320,3320,3320,0
20230613,165200,1202897575,3320,3320,3320,3320,0
20230613,165100,1202897575,3320,3320,3320,3320,0
20230613,165000,1202897575,3320,3320,3320,3320,0
20230613,164900,1202897575,3320,3320,3320,3320,0
20230613,164800,1202897575,3320,3320,3320,3320,0
20230613,164700,1202897575,3320,3320,3320,3320,0
20230613,164600,1202897575,3320,3320,3320,3320,0
20230613,164500,1202897575,3320,3320,3320,3320,0
20230613,164400,1202897575,3320,3320,3320,3320,0
20230613,164300,1202897575,3320,3320,3320,3320,0
20230613,164200,1202897575,3320,3320,3320,3320,0
20230613,164100,1202897575,3320,3320,3320,3320,0
20230613,164000,1202897575,3320,3320,3320,3320,0
20230613,163900,1202897575,3320,3320,3320,3320,0
20230613,163800,1202897575,3320,3320,3320,3320,0
20230613,163700,1202897575,3320,3320,3320,3320,0
20230613,163600,1202897575,3320,3320,3320,3320,0
20230613,163500,1202897575,3320,3320,3320,3320,0
20230613,163400,1202897575,3320,3320,3320,3320,0
20230613,163300,1202897575,3320,3320,3320,3320,0
20230613,163200,1202897575,3320,3320,3320,3320,0
20230613,163100,1202897575,3320,3320,3320,3320,0
20230613,163000,1202897575,3320,3320,3320,3320,0
20230613,162900,1202897575,3320,3320,3320,3320,0
20230613,162800,1202897575,3320,3320,3320,3320,0
20230613,162700,1202897575,3320,3320,3320,3320,0
20230613,162600,1202897575,3320,3320,3320,3320,0
20230613,162500,1202897575,3320,3320,3320,3320,2872
20230613,162400,1202897575,3320,3320,3320,3320,0
20230613,162300,1202897575,3320,3320,3320,3320,0
20230613,162200,1202897575,3320,3320,3320,3320,0
20230613,162100,1202897575,3320,3320,3320,3320,0
20230613,162000,1202897575,3320,3320,3320,3320,0
20230613,161900,1202897575,3320,3320,3320,3320,0
20230613,161800,1202897575,3320,3320,3320,3320,0
20230613,161700,1202897575,3320,3320,3320,3320,0
20230613,161600,1202897575,3320,3320,3320,3320,0
20230613,161500,1202897575,3320,3320,3320,3320,0
20230613,161400,1202897575,3320,3320,3320,3320,0
20230613,161300,1202897575,3320,3320,3320,3320,0
20230613,161200,1202897575,3320,3320,3320,3320,0
20230613,161100,1202897575,3320,3320,3320,3320,0
20230613,161000,1202897575,3320,3320,3320,3320,0
20230613,160900,1202897575,3320,3320,3320,3320,0
20230613,160800,1202897575,3320,3320,3320,3320,0
20230613,160700,1202897575,3320,3320,3320,3320,0
20230613,160600,1202897575,3320,3320,3320,3320,0
20230613,160500,1202897575,3320,3320,3320,3320,0
20230613,160400,1202897575,3320,3320,3320,3320,0
20230613,160300,1202897575,3320,3320,3320,3320,0
20230613,160200,1202897575,3320,3320,3320,3320,0
20230613,160100,1202897575,3320,3320,3320,3320,0
20230613,160000,1202897575,3320,3320,3320,3320,0
20230613,155900,1202897575,3320,3320,3320,3320,0
20230613,155800,1202897575,3320,3320,3320,3320,0
20230613,155700,1202897575,3320,3320,3320,3320,0
20230613,155600,1202897575,3320,3320,3320,3320,0
20230613,155500,1202897575,3320,3320,3320,3320,2872
20230613,155400,1202897575,3320,3320,3320,3320,0
20230613,155300,1202897575,3320,3320,3320,3320,0
20230613,155200,1202897575,3320,3320,3320,3320,0
20230613,155100,1202897575,3320,3320,3320,3320,0
20230613,155000,1202897575,3320,3320,3320,3320,0
20230613,154900,1202897575,3320,3320,3320,3320,0
20230613,154800,1202897575,3320,3320,3320,3320,0
20230613,154700,1202897575,3320,3320,3320,3320,0
20230613,154600,1202897575,3320,3320,3320,3320,0
20230613,154500,1202897575,3320,3320,3320,3320,0
20230613,154400,1202897575,3320,3320,3320,3320,0
20230613,154300,1202897575,3320,3320,3320,3320,0
20230613,154200,1202897575,3320,3320,3320,3320,0
20230613,154100,1202897575,3320,3320,3320,3320,0
20230613,154000,1202897575,3320,3320,3320,3320,0
20230613,153900,1202897575,3320,3320,3320,3320,0
20230613,153800,1202897575,3320,3320,3320,3320,0
20230613,153700,1202897575,3320,3320,3320,3320,0
20230613,153600,1202897575,3320,3320,3320,3320,0
20230613,153500,1202897575,3320,3320,3320,3320,0
20230613,153400,1202897575,3320,3320,3320,3320,0
20230613,153300,1202897575,3320,3320,3320,3320,0
20230613,153200,1202897575,3320,3320,3320,3320,0
20230613,153100,1202897575,3320,3320,3320,3320,0
20230613,153000,1202897575,3320,3320,3320,3320,2872
20230613,152900,1193362535,3320,3320,3320,3320,0
20230613,152800,1193362535,3320,3320,3320,3320,0
20230613,152700,1193362535,3320,3320,3320,3320,0
20230613,152600,1193362535,3320,3320,3320,3320,0
20230613,152500,1193362535,3320,3320,3320,3320,0
20230613,152400,1193362535,3320,3320,3320,3320,0
20230613,152300,1193362535,3320,3320,3320,3320,0
20230613,152200,1193362535,3320,3320,3320,3320,0
20230613,152100,1193362535,3320,3320,3320,3320,0
20230613,152000,1193362535,3320,3320,3320,3320,0
20230613,151900,1193362535,3320,3325,3345,3320,41
20230613,151800,1193225800,3325,3325,3325,3325,223
20230613,151700,1192484325,3330,3325,3330,3325,107
20230613,151600,1192128470,3330,3330,3330,3330,17
20230613,151500,1192071860,3330,3355,3355,3330,45
20230613,151400,1191921960,3350,3335,3355,3325,2354
20230613,151300,1184046075,3335,3330,3335,3330,53
20230613,151200,1183869330,3330,3330,3350,3330,3013
20230613,151100,1173783325,3330,3335,3335,3325,58
20230613,151000,1173590185,3350,3335,3350,3325,2177
20230613,150900,1166305210,3330,3330,3330,3330,34
20230613,150800,1166191990,3330,3330,3330,3330,16
20230613,150700,1166138710,3330,3350,3350,3330,1639
20230613,150600,1160651755,3350,3335,3350,3325,3715
20230613,150500,1148223545,3325,3325,3335,3325,42
20230613,150400,1148083885,3325,3335,3350,3325,2185
20230613,150300,1140778495,3325,3350,3350,3325,1353
20230613,150200,1136249060,3350,3335,3355,3335,781
20230613,150100,1133635625,3335,3330,3350,3330,3250
20230613,150000,1122754655,3350,3325,3355,3325,3180
20230613,145900,1112122530,3335,3330,3355,3325,6832
20230613,145800,1089258240,3315,3320,3345,3315,143
20230613,145700,1088782440,3345,3350,3350,3320,209
20230613,145600,1088088130,3320,3325,3350,3320,1349
20230613,145500,1083602220,3325,3320,3355,3320,3281
20230613,145400,1072628770,3350,3335,3350,3310,6624
20230613,145300,1050504850,3335,3305,3335,3305,1031
20230613,145200,1047074190,3310,3305,3315,3305,192
20230613,145100,1046439515,3315,3305,3330,3300,4296
20230613,145000,1032151405,3305,3305,3315,3305,283
20230613,144900,1031216060,3315,3310,3315,3305,59
20230613,144800,1031020810,3315,3325,3325,3300,701
20230613,144700,1028704455,3305,3305,3330,3305,2224
20230613,144600,1021309690,3315,3300,3335,3300,474
20230613,144500,1019742750,3305,3300,3305,3300,402
20230613,144400,1018416135,3305,3300,3330,3300,2262
20230613,144300,1010901335,3305,3300,3305,3300,280
20230613,144200,1009977310,3305,3305,3305,3300,481
20230613,144100,1008389735,3305,3305,3305,3300,959
20230613,144000,1005222170,3305,3305,3310,3305,382
20230613,143900,1003959650,3305,3310,3310,3305,335
20230613,143800,1002852450,3315,3305,3330,3305,5450
20230613,143700,984726365,3310,3305,3310,3305,41
20230613,143600,984590845,3305,3310,3310,3305,7
20230613,143500,984567700,3305,3305,3310,3305,431
20230613,143400,983143105,3310,3305,3310,3305,48
20230613,143300,982984455,3310,3305,3310,3305,193
20230613,143200,982346570,3310,3305,3310,3305,27
20230613,143100,982257315,3310,3305,3315,3300,659
20230613,143000,980079640,3325,3305,3335,3300,3424
20230613,142900,968678370,3300,3315,3315,3300,48
20230613,142800,968519920,3300,3300,3315,3300,5684
20230613,142700,949735380,3305,3305,3310,3300,606
20230613,142600,947732910,3310,3330,3330,3305,264
20230613,142500,946859445,3335,3305,3335,3300,2154
20230613,142400,939717805,3305,3305,3310,3305,288
20230613,142300,938764865,3305,3305,3310,3305,664
20230613,142200,936568115,3305,3305,3310,3305,90
20230613,142100,936270660,3310,3305,3325,3300,3738
20230613,142000,923907135,3305,3305,3325,3305,1587
20230613,141900,918639625,3305,3310,3330,3305,1079
20230613,141800,915053115,3300,3300,3315,3300,389
20230613,141700,913768440,3300,3305,3305,3300,94
20230613,141600,913458210,3300,3300,3300,3300,266
20230613,141500,912580410,3300,3300,3305,3300,140
20230613,141400,912117875,3310,3305,3320,3300,1075
20230613,141300,908563120,3310,3315,3350,3300,16557
20230613,141200,853198235,3300,3300,3325,3300,3228
20230613,141100,842479840,3300,3305,3305,3300,273
20230613,141000,841578895,3310,3300,3310,3300,3069
20230613,140900,831421715,3310,3295,3315,3295,4532
20230613,140800,816407565,3315,3300,3330,3295,2732
20230613,140700,807344625,3295,3295,3300,3295,184
20230613,140600,806737845,3295,3295,3300,3295,485
20230613,140500,805138730,3295,3300,3300,3295,36
20230613,140400,805020105,3295,3290,3300,3290,477
20230613,140300,803447415,3290,3300,3320,3290,3205
20230613,140200,792833605,3290,3290,3310,3290,2313
20230613,140100,785190000,3290,3290,3295,3290,372
20230613,140000,783964560,3290,3290,3295,3290,91
20230613,135900,783665165,3290,3290,3295,3290,260
20230613,135800,782809760,3295,3290,3295,3290,111
20230613,135700,782444420,3295,3295,3295,3290,340
20230613,135600,781324920,3290,3290,3290,3290,399
20230613,135500,780012210,3290,3290,3290,3290,40
20230613,135400,779880610,3295,3290,3315,3290,1193
20230613,135300,775933025,3295,3285,3310,3280,7237
20230613,135200,752043295,3280,3275,3295,3275,1251
20230613,135100,747925880,3290,3280,3290,3275,525
20230613,135000,746199355,3280,3270,3280,3270,225
20230613,134900,745462595,3275,3275,3275,3275,1012
20230613,134800,742148295,3270,3270,3270,3270,39
20230613,134700,742020765,3270,3270,3270,3270,183
20230613,134600,741422355,3270,3270,3270,3270,23
20230613,134500,741347145,3275,3270,3275,3270,177
20230613,134400,740768350,3275,3275,3275,3270,224
20230613,134300,740034865,3275,3270,3275,3270,28
20230613,134200,739943290,3270,3270,3270,3270,160
20230613,134100,739420090,3270,3275,3275,3270,67
20230613,134000,739200745,3275,3270,3275,3270,281
20230613,133900,738281265,3270,3275,3275,3270,88
20230613,133800,737993500,3270,3270,3270,3270,18
20230613,133700,737934640,3270,3275,3275,3270,162
20230613,133600,737404890,3275,3270,3275,3270,338
20230613,133500,736298115,3270,3270,3270,3270,159
20230613,133400,735778185,3270,3275,3275,3270,17
20230613,133300,735722590,3275,3275,3275,3270,47
20230613,133200,735568675,3275,3275,3280,3275,72
20230613,133100,735332870,3275,3270,3275,3270,139
20230613,133000,734877730,3275,3280,3280,3275,166
20230613,132900,734334065,3280,3275,3280,3270,338
20230613,132800,733227870,3275,3270,3275,3270,1183
20230613,132700,729355410,3270,3275,3275,3270,1182
20230613,132600,725489765,3270,3275,3275,3270,3393
20230613,132500,714378565,3275,3275,3280,3275,2373
20230613,132400,706596990,3275,3275,3275,3275,48
20230613,132300,706439790,3275,3280,3280,3275,1324
20230613,132200,702098590,3280,3280,3280,3280,0
20230613,132100,702098590,3280,3280,3280,3280,160
20230613,132000,701573790,3295,3280,3295,3275,632
20230613,131900,699495210,3280,3280,3280,3280,0
20230613,131800,699495210,3280,3275,3280,3275,190
20230613,131700,698872955,3280,3280,3320,3280,3725
20230613,131600,686598130,3280,3280,3285,3280,186
20230613,131500,685988045,3285,3285,3285,3280,42
20230613,131400,685850180,3280,3280,3280,3280,142
20230613,131300,685384420,3285,3280,3285,3280,445
20230613,131200,683924385,3275,3275,3275,3275,5
20230613,131100,683908010,3275,3275,3275,3275,160
20230613,131000,683384010,3280,3280,3280,3275,154
20230613,130900,682879360,3280,3275,3280,3275,580
20230613,130800,680979855,3275,3275,3275,3275,638
20230613,130700,678890405,3275,3280,3280,3275,12
20230613,130600,678851100,3280,3280,3280,3280,100
20230613,130500,678523100,3285,3285,3285,3280,196
20230613,130400,677879845,3285,3280,3285,3280,170
20230613,130300,677322235,3280,3280,3285,3280,66
20230613,130200,677105455,3280,3280,3280,3280,26
20230613,130100,677020175,3285,3295,3295,3285,87
20230613,130000,676734280,3280,3275,3280,3275,164
20230613,125900,676196590,3275,3275,3275,3275,210
20230613,125800,675508840,3280,3280,3280,3280,96
20230613,125700,675193960,3285,3275,3285,3275,67
20230613,125600,674974435,3275,3275,3275,3270,246
20230613,125500,674169630,3270,3270,3275,3265,3538
20230613,125400,662600855,3270,3275,3275,3270,1105
20230613,125300,658981985,3280,3280,3280,3280,541
20230613,125200,657207505,3280,3280,3280,3280,1379
20230613,125100,652684385,3280,3280,3280,3280,28
20230613,125000,652592545,3280,3280,3280,3280,50
20230613,124900,652428545,3280,3280,3285,3280,224
20230613,124800,651693700,3285,3285,3285,3280,87
20230613,124700,651408240,3285,3280,3285,3280,577
20230613,124600,649514740,3285,3290,3290,3285,338
20230613,124500,648402770,3290,3300,3300,3290,5767
20230613,124400,629378415,3300,3305,3305,3300,256
20230613,124300,628533295,3305,3305,3305,3305,0
20230613,124200,628533295,3305,3305,3305,3305,801
20230613,124100,625885990,3310,3310,3310,3305,623
20230613,124000,623823930,3310,3310,3320,3310,647
20230613,123900,621680805,3305,3310,3310,3300,260
20230613,123800,620821470,3310,3300,3310,3300,99
20230613,123700,620494415,3295,3295,3305,3290,411
20230613,123600,619140870,3280,3290,3290,3280,750
20230613,123500,616678100,3285,3285,3285,3285,209
20230613,123400,615991535,3285,3290,3290,3280,160
20230613,123300,615466675,3290,3275,3290,3275,301
20230613,123200,614480885,3275,3275,3280,3275,1050
20230613,123100,611040625,3275,3270,3275,3270,87
20230613,123000,610755715,3270,3275,3275,3270,262
20230613,122900,609897730,3275,3290,3290,3275,364
20230613,122800,608703915,3290,3285,3290,3285,7
20230613,122700,608680905,3285,3285,3285,3285,204
20230613,122600,608010765,3290,3280,3290,3280,648
20230613,122500,605881795,3275,3285,3285,3275,428
20230613,122400,604476155,3285,3285,3285,3285,10
20230613,122300,604443305,3285,3280,3290,3275,899
20230613,122200,601493465,3275,3270,3275,3270,458
20230613,122100,599995015,3270,3275,3275,3270,86
20230613,122000,599713515,3275,3280,3280,3275,254
20230613,121900,598881630,3280,3290,3290,3280,20
20230613,121800,598815965,3290,3290,3295,3275,346
20230613,121700,597681830,3290,3220,3290,3220,6935
20230613,121600,575014950,3220,3310,3310,3200,21537
20230613,121500,504678095,3310,3310,3310,3310,160
20230613,121400,504148495,3310,3310,3310,3310,0
20230613,121300,504148495,3310,3310,3310,3310,176
20230613,121200,503565935,3310,3315,3315,3310,1048
20230613,121100,500092505,3315,3315,3315,3315,947
20230613,121000,496953200,3315,3320,3320,3315,5049
20230613,120900,480191220,3320,3320,3320,3320,91
20230613,120800,479889100,3320,3325,3325,3320,255
20230613,120700,479042395,3320,3325,3325,3320,1795
20230613,120600,473077865,3325,3325,3325,3325,255
20230613,120500,472229990,3335,3330,3335,3325,1632
20230613,120400,466801875,3330,3330,3330,3330,500
20230613,120300,465136875,3330,3330,3330,3330,223
20230613,120200,464394285,3330,3330,3330,3330,242
20230613,120100,463588425,3330,3330,3330,3330,1492
20230613,120000,458620065,3330,3330,3330,3330,29
20230613,115900,458523495,3330,3330,3330,3330,588
20230613,115800,456565455,3330,3330,3330,3330,221
20230613,115700,455829525,3330,3330,3330,3330,24
20230613,115600,455749605,3330,3335,3335,3330,639
20230613,115500,453618630,3335,3335,3335,3335,16
20230613,115400,453565270,3340,3335,3340,3335,361
20230613,115300,452360325,3335,3335,3335,3335,38
20230613,115200,452233595,3335,3340,3340,3335,185
20230613,115100,451615730,3340,3340,3340,3340,872
20230613,115000,448703250,3335,3335,3335,3335,0
20230613,114900,448703250,3335,3335,3335,3335,159
20230613,114800,448172985,3335,3335,3335,3335,16
20230613,114700,448119625,3335,3340,3340,3335,333
20230613,114600,447007580,3335,3335,3335,3335,160
20230613,114500,446473980,3335,3335,3335,3335,115
20230613,114400,446090455,3335,3335,3335,3335,159
20230613,114300,445560190,3335,3340,3340,3335,1384
20230613,114200,440938355,3340,3340,3340,3340,188
20230613,114100,440310435,3340,3335,3340,3335,478
20230613,114000,438714440,3335,3335,3335,3335,121
20230613,113900,438310905,3335,3340,3345,3335,2295
20230613,113800,430646920,3345,3345,3345,3340,1017
20230613,113700,427245230,3345,3345,3345,3345,195
20230613,113600,426592955,3345,3340,3345,3340,399
20230613,113500,425258340,3340,3340,3340,3340,17
20230613,113400,425201560,3340,3345,3345,3340,197
20230613,113300,424543575,3345,3340,3345,3340,277
20230613,113200,423618390,3335,3335,3335,3335,160
20230613,113100,423084790,3335,3335,3335,3335,60
20230613,113000,422884690,3335,3330,3335,3330,115
20230613,112900,422501385,3330,3335,3340,3330,1530
20230613,112800,417392980,3330,3330,3335,3330,167
20230613,112700,416836790,3330,3330,3330,3330,280
20230613,112600,415904390,3330,3330,3330,3330,214
20230613,112500,415191770,3325,3325,3325,3325,410
20230613,112400,413828520,3325,3325,3325,3325,573
20230613,112300,411923295,3325,3330,3330,3325,218
20230613,112200,411197575,3330,3330,3330,3330,420
20230613,112100,409798975,3330,3330,3340,3330,516
20230613,112000,408079630,3335,3335,3335,3335,222
20230613,111900,407339260,3335,3335,3340,3335,226
20230613,111800,406585450,3335,3320,3340,3320,737
20230613,111700,404132015,3320,3335,3335,3320,1035
20230613,111600,400691930,3335,3340,3340,3330,2850
20230613,111500,391184325,3340,3345,3350,3340,1451
20230613,111400,386333475,3345,3345,3345,3345,77
20230613,111300,386075910,3345,3345,3345,3345,201
20230613,111200,385403565,3350,3350,3350,3345,497
20230613,111100,383740450,3345,3345,3345,3345,52
20230613,111000,383566510,3345,3345,3350,3345,276
20230613,110900,382643285,3345,3350,3350,3345,1166
20230613,110800,378737720,3355,3355,3355,3355,345
20230613,110700,377580245,3355,3350,3365,3350,337
20230613,110600,376446770,3355,3365,3365,3355,3377
20230613,110500,365095610,3365,3365,3365,3365,311
20230613,110400,364049095,3365,3360,3365,3360,101
20230613,110300,363709730,3365,3360,3365,3360,210
20230613,110200,363004125,3360,3365,3365,3360,248
20230613,110100,362170320,3360,3355,3360,3355,424
20230613,110000,360746220,3355,3360,3360,3355,161
20230613,105900,360206060,3360,3360,3360,3360,250
20230613,105800,359366060,3370,3355,3370,3355,35
20230613,105700,359248620,3355,3375,3375,3355,8415
20230613,105600,330920555,3375,3375,3375,3375,964
20230613,105500,327667055,3375,3375,3375,3375,16
20230613,105400,327613055,3375,3375,3375,3375,0
20230613,105300,327613055,3375,3380,3380,3375,76
20230613,105200,327356550,3380,3375,3380,3375,33
20230613,105100,327245170,3375,3375,3375,3375,30
20230613,105000,327143920,3375,3375,3375,3375,16
20230613,104900,327089920,3375,3375,3375,3375,173
20230613,104800,326506045,3375,3380,3380,3370,184
20230613,104700,325884450,3370,3380,3380,3370,6
20230613,104600,325864220,3370,3365,3370,3365,458
20230613,104500,324320910,3365,3365,3365,3365,636
20230613,104400,322180770,3370,3365,3370,3365,80
20230613,104300,321911565,3365,3370,3370,3365,24
20230613,104200,321830790,3365,3375,3375,3365,1583
20230613,104100,316494020,3375,3375,3375,3375,584
20230613,104000,314523020,3380,3380,3380,3380,34
20230613,103900,314408100,3380,3380,3380,3380,1772
20230613,103800,308418740,3380,3380,3380,3380,52
20230613,103700,308242980,3380,3385,3385,3380,843
20230613,103600,305392925,3385,3390,3390,3380,129
20230613,103500,304956375,3390,3415,3415,3380,10229
20230613,103400,270066740,3420,3415,3420,3415,55
20230613,103300,269878895,3415,3415,3415,3415,199
20230613,103200,269199310,3415,3415,3415,3415,100
20230613,103100,268857810,3415,3410,3415,3410,445
20230613,103000,267340205,3420,3425,3425,3420,20
20230613,102900,267271755,3425,3425,3425,3425,10
20230613,102800,267237505,3435,3415,3435,3415,300
20230613,102700,266211745,3420,3420,3420,3420,0
20230613,102600,266211745,3420,3420,3420,3420,0
20230613,102500,266211745,3420,3415,3420,3415,630
20230613,102400,264057790,3425,3425,3425,3420,1672
20230613,102300,258339430,3435,3420,3435,3420,153
20230613,102200,257816155,3420,3420,3420,3420,30
20230613,102100,257713555,3435,3410,3435,3410,14
20230613,102000,257665790,3425,3415,3465,3415,2346
20230613,101900,249623725,3415,3415,3415,3405,517
20230613,101800,247863215,3410,3425,3425,3410,24
20230613,101700,247781230,3420,3425,3425,3420,244
20230613,101600,246946735,3420,3420,3430,3420,56
20230613,101500,246755205,3430,3420,3430,3420,123
20230613,101400,246334535,3430,3430,3430,3420,2295
20230613,101300,238480260,3430,3435,3435,3430,66
20230613,101200,238253630,3435,3450,3450,3435,13443
20230613,101100,191882830,3450,3455,3455,3450,13
20230613,101000,191837920,3450,3460,3460,3450,971
20230613,100900,188482970,3455,3455,3455,3455,690
20230613,100800,186099020,3460,3460,3460,3460,1178
20230613,100700,182023140,3460,3460,3465,3460,91
20230613,100600,181708230,3460,3465,3465,3460,1964
20230613,100500,174908160,3470,3470,3470,3470,2300
20230613,100400,166927160,3470,3470,3470,3470,0
20230613,100300,166927160,3470,3470,3470,3470,0
20230613,100200,166927160,3470,3470,3470,3470,14
20230613,100100,166878580,3475,3475,3475,3475,159
20230613,100000,166326055,3475,3475,3475,3475,36
20230613,095900,166200955,3490,3475,3490,3475,64
20230613,095800,165978130,3475,3475,3475,3475,879
20230613,095700,162923605,3475,3475,3475,3475,758
20230613,095600,160289555,3475,3475,3475,3475,10
20230613,095500,160254805,3480,3485,3485,3480,506
20230613,095400,158493875,3480,3480,3480,3480,1001
20230613,095300,155010395,3480,3485,3485,3480,1530
20230613,095200,149678390,3485,3485,3485,3485,48
20230613,095100,149511110,3490,3490,3490,3490,1000
20230613,095000,146021110,3490,3490,3490,3490,60
20230613,094900,145811710,3485,3485,3485,3485,2
20230613,094800,145804740,3485,3485,3485,3485,26
20230613,094700,145714130,3490,3490,3490,3490,50
20230613,094600,145539630,3490,3490,3490,3490,0
20230613,094500,145539630,3490,3490,3490,3490,140
20230613,094400,145051030,3490,3490,3495,3485,144
20230613,094300,144548410,3490,3490,3500,3490,164
20230613,094200,143975900,3495,3495,3495,3495,0
20230613,094100,143975900,3495,3505,3510,3495,1500
20230613,094000,138719090,3485,3505,3505,3485,13
20230613,093900,138673545,3490,3485,3490,3485,601
20230613,093800,136576960,3480,3480,3480,3480,13
20230613,093700,136531720,3485,3485,3485,3485,481
20230613,093600,134855435,3500,3500,3500,3500,0
20230613,093500,134855435,3500,3470,3500,3470,8000
20230613,093400,106859325,3475,3475,3475,3475,500
20230613,093300,105121825,3475,3475,3475,3470,2141
20230613,093200,97689480,3480,3475,3480,3475,4
20230613,093100,97675570,3480,3480,3480,3480,100
20230613,093000,97327570,3475,3475,3475,3475,21
20230613,092900,97254595,3475,3475,3475,3470,2023
20230613,092800,90234270,3480,3470,3480,3470,4626
20230613,092700,74160580,3470,3485,3485,3470,7035
20230613,092600,49701230,3485,3495,3495,3485,1047
20230613,092500,46046480,3490,3490,3500,3490,1718
20230613,092400,40037270,3495,3495,3500,3495,362
20230613,092300,38771750,3495,3500,3500,3495,25
20230613,092200,38684255,3500,3495,3500,3495,187
20230613,092100,38029760,3500,3505,3505,3500,2
20230613,092000,38022755,3495,3495,3495,3495,0
20230613,091900,38022755,3495,3490,3495,3490,176
20230613,091800,37407640,3495,3495,3500,3485,1602
20230613,091700,31801615,3490,3495,3495,3490,858
20230613,091600,28804895,3495,3510,3510,3495,119
20230613,091500,28388390,3500,3510,3510,3500,143
20230613,091400,27886690,3510,3500,3510,3500,283
20230613,091300,26894380,3510,3500,3510,3500,424
20230613,091200,25407170,3495,3495,3500,3495,1167
20230613,091100,21323005,3500,3490,3500,3490,112
20230613,091000,20932115,3490,3495,3500,3490,723
20230613,090900,18401815,3495,3485,3495,3485,377
20230613,090800,17086485,3485,3490,3490,3485,119
20230613,090700,16671725,3480,3480,3480,3480,880
20230613,090600,13609325,3480,3480,3480,3480,23
20230613,090500,13529285,3480,3480,3495,3480,219
20230613,090400,12764750,3480,3490,3490,3480,742
20230613,090300,10175190,3490,3490,3490,3490,0
20230613,090200,10175190,3490,3490,3500,3490,1574
20230613,090100,4671940,3495,3495,3495,3495,33
20230613,090000,4556605,3495,3505,3505,3495,1173