KissMeData/087260/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184500,714310930,3170,3170,3170,3170,12264
20230613,184400,714310930,3170,3170,3170,3170,0
20230613,184300,714310930,3170,3170,3170,3170,0
20230613,184200,714310930,3170,3170,3170,3170,0
20230613,184100,714310930,3170,3170,3170,3170,0
20230613,184000,714310930,3170,3170,3170,3170,0
20230613,183900,714310930,3170,3170,3170,3170,0
20230613,183800,714310930,3170,3170,3170,3170,0
20230613,183700,714310930,3170,3170,3170,3170,0
20230613,183600,714310930,3170,3170,3170,3170,0
20230613,183500,714310930,3170,3170,3170,3170,0
20230613,183400,714310930,3170,3170,3170,3170,0
20230613,183300,714310930,3170,3170,3170,3170,0
20230613,183200,714310930,3170,3170,3170,3170,0
20230613,183100,714310930,3170,3170,3170,3170,0
20230613,183000,714310930,3170,3170,3170,3170,0
20230613,182900,714310930,3170,3170,3170,3170,0
20230613,182800,714310930,3170,3170,3170,3170,0
20230613,182700,714310930,3170,3170,3170,3170,0
20230613,182600,714310930,3170,3170,3170,3170,0
20230613,182500,714310930,3170,3170,3170,3170,0
20230613,182400,714310930,3170,3170,3170,3170,0
20230613,182300,714310930,3170,3170,3170,3170,0
20230613,182200,714310930,3170,3170,3170,3170,0
20230613,182100,714310930,3170,3170,3170,3170,0
20230613,182000,714310930,3170,3170,3170,3170,0
20230613,181900,714310930,3170,3170,3170,3170,0
20230613,181800,714310930,3170,3170,3170,3170,0
20230613,181700,714310930,3170,3170,3170,3170,0
20230613,181600,714310930,3170,3170,3170,3170,0
20230613,181500,714310930,3170,3170,3170,3170,12264
20230613,181400,714310930,3170,3170,3170,3170,0
20230613,181300,714310930,3170,3170,3170,3170,0
20230613,181200,714310930,3170,3170,3170,3170,0
20230613,181100,714310930,3170,3170,3170,3170,0
20230613,181000,714310930,3170,3170,3170,3170,0
20230613,180900,714310930,3170,3170,3170,3170,0
20230613,180800,714310930,3170,3170,3170,3170,0
20230613,180700,714310930,3170,3170,3170,3170,0
20230613,180600,714310930,3170,3170,3170,3170,0
20230613,180500,714310930,3170,3170,3170,3170,0
20230613,180400,714310930,3170,3170,3170,3170,0
20230613,180300,714310930,3170,3170,3170,3170,0
20230613,180200,714310930,3170,3170,3170,3170,0
20230613,180100,714310930,3170,3170,3170,3170,0
20230613,180000,714310930,3170,3170,3170,3170,0
20230613,175900,714310930,3170,3170,3170,3170,0
20230613,175800,714310930,3170,3170,3170,3170,0
20230613,175700,714310930,3170,3170,3170,3170,0
20230613,175600,714310930,3170,3170,3170,3170,0
20230613,175500,714310930,3170,3170,3170,3170,0
20230613,175400,714310930,3170,3170,3170,3170,0
20230613,175300,714310930,3170,3170,3170,3170,0
20230613,175200,714310930,3170,3170,3170,3170,0
20230613,175100,714310930,3170,3170,3170,3170,0
20230613,175000,714310930,3170,3170,3170,3170,0
20230613,174900,714310930,3170,3170,3170,3170,0
20230613,174800,714310930,3170,3170,3170,3170,0
20230613,174700,714310930,3170,3170,3170,3170,0
20230613,174600,714310930,3170,3170,3170,3170,0
20230613,174500,714310930,3170,3170,3170,3170,12264
20230613,174400,714310930,3170,3170,3170,3170,0
20230613,174300,714310930,3170,3170,3170,3170,0
20230613,174200,714310930,3170,3170,3170,3170,0
20230613,174100,714310930,3170,3170,3170,3170,0
20230613,174000,714310930,3170,3170,3170,3170,0
20230613,173900,714310930,3170,3170,3170,3170,0
20230613,173800,714310930,3170,3170,3170,3170,0
20230613,173700,714310930,3170,3170,3170,3170,0
20230613,173600,714310930,3170,3170,3170,3170,0
20230613,173500,714310930,3170,3170,3170,3170,0
20230613,173400,714310930,3170,3170,3170,3170,0
20230613,173300,714310930,3170,3170,3170,3170,0
20230613,173200,714310930,3170,3170,3170,3170,0
20230613,173100,714310930,3170,3170,3170,3170,0
20230613,173000,714310930,3170,3170,3170,3170,0
20230613,172900,714310930,3170,3170,3170,3170,0
20230613,172800,714310930,3170,3170,3170,3170,0
20230613,172700,714310930,3170,3170,3170,3170,0
20230613,172600,714310930,3170,3170,3170,3170,0
20230613,172500,714310930,3170,3170,3170,3170,0
20230613,172400,714310930,3170,3170,3170,3170,0
20230613,172300,714310930,3170,3170,3170,3170,0
20230613,172200,714310930,3170,3170,3170,3170,0
20230613,172100,714310930,3170,3170,3170,3170,0
20230613,172000,714310930,3170,3170,3170,3170,0
20230613,171900,714310930,3170,3170,3170,3170,0
20230613,171800,714310930,3170,3170,3170,3170,0
20230613,171700,714310930,3170,3170,3170,3170,0
20230613,171600,714310930,3170,3170,3170,3170,0
20230613,171500,714310930,3170,3170,3170,3170,12264
20230613,171400,714310930,3170,3170,3170,3170,0
20230613,171300,714310930,3170,3170,3170,3170,0
20230613,171200,714310930,3170,3170,3170,3170,0
20230613,171100,714310930,3170,3170,3170,3170,0
20230613,171000,714310930,3170,3170,3170,3170,0
20230613,170900,714310930,3170,3170,3170,3170,0
20230613,170800,714310930,3170,3170,3170,3170,0
20230613,170700,714310930,3170,3170,3170,3170,0
20230613,170600,714310930,3170,3170,3170,3170,0
20230613,170500,714310930,3170,3170,3170,3170,0
20230613,170400,714310930,3170,3170,3170,3170,0
20230613,170300,714310930,3170,3170,3170,3170,0
20230613,170200,714310930,3170,3170,3170,3170,0
20230613,170100,714310930,3170,3170,3170,3170,0
20230613,170000,714310930,3170,3170,3170,3170,0
20230613,165900,714310930,3170,3170,3170,3170,0
20230613,165800,714310930,3170,3170,3170,3170,0
20230613,165700,714310930,3170,3170,3170,3170,0
20230613,165600,714310930,3170,3170,3170,3170,0
20230613,165500,714310930,3170,3170,3170,3170,0
20230613,165400,714310930,3170,3170,3170,3170,0
20230613,165300,714310930,3170,3170,3170,3170,0
20230613,165200,714310930,3170,3170,3170,3170,0
20230613,165100,714310930,3170,3170,3170,3170,0
20230613,165000,714310930,3170,3170,3170,3170,0
20230613,164900,714310930,3170,3170,3170,3170,0
20230613,164800,714310930,3170,3170,3170,3170,0
20230613,164700,714310930,3170,3170,3170,3170,0
20230613,164600,714310930,3170,3170,3170,3170,0
20230613,164500,714310930,3170,3170,3170,3170,12264
20230613,164400,714310930,3170,3170,3170,3170,0
20230613,164300,714310930,3170,3170,3170,3170,0
20230613,164200,714310930,3170,3170,3170,3170,0
20230613,164100,714310930,3170,3170,3170,3170,0
20230613,164000,714310930,3170,3170,3170,3170,0
20230613,163900,714310930,3170,3170,3170,3170,0
20230613,163800,714310930,3170,3170,3170,3170,0
20230613,163700,714310930,3170,3170,3170,3170,0
20230613,163600,714310930,3170,3170,3170,3170,0
20230613,163500,714310930,3170,3170,3170,3170,0
20230613,163400,714310930,3170,3170,3170,3170,0
20230613,163300,714310930,3170,3170,3170,3170,0
20230613,163200,714310930,3170,3170,3170,3170,0
20230613,163100,714310930,3170,3170,3170,3170,0
20230613,163000,714310930,3170,3170,3170,3170,0
20230613,162900,714310930,3170,3170,3170,3170,0
20230613,162800,714310930,3170,3170,3170,3170,0
20230613,162700,714310930,3170,3170,3170,3170,0
20230613,162600,714310930,3170,3170,3170,3170,0
20230613,162500,714310930,3170,3170,3170,3170,0
20230613,162400,714310930,3170,3170,3170,3170,0
20230613,162300,714310930,3170,3170,3170,3170,0
20230613,162200,714310930,3170,3170,3170,3170,0
20230613,162100,714310930,3170,3170,3170,3170,0
20230613,162000,714310930,3170,3170,3170,3170,0
20230613,161900,714310930,3170,3170,3170,3170,0
20230613,161800,714310930,3170,3170,3170,3170,0
20230613,161700,714310930,3170,3170,3170,3170,0
20230613,161600,714310930,3170,3170,3170,3170,0
20230613,161500,714310930,3170,3170,3170,3170,12264
20230613,161400,714310930,3170,3170,3170,3170,0
20230613,161300,714310930,3170,3170,3170,3170,0
20230613,161200,714310930,3170,3170,3170,3170,0
20230613,161100,714310930,3170,3170,3170,3170,0
20230613,161000,714310930,3170,3170,3170,3170,0
20230613,160900,714310930,3170,3170,3170,3170,0
20230613,160800,714310930,3170,3170,3170,3170,0
20230613,160700,714310930,3170,3170,3170,3170,0
20230613,160600,714310930,3170,3170,3170,3170,0
20230613,160500,714310930,3170,3170,3170,3170,0
20230613,160400,714310930,3170,3170,3170,3170,0
20230613,160300,714310930,3170,3170,3170,3170,0
20230613,160200,714310930,3170,3170,3170,3170,0
20230613,160100,714310930,3170,3170,3170,3170,0
20230613,160000,714310930,3170,3170,3170,3170,0
20230613,155900,714310930,3170,3170,3170,3170,0
20230613,155800,714310930,3170,3170,3170,3170,0
20230613,155700,714310930,3170,3170,3170,3170,0
20230613,155600,714310930,3170,3170,3170,3170,0
20230613,155500,714310930,3170,3170,3170,3170,0
20230613,155400,714310930,3170,3170,3170,3170,0
20230613,155300,714310930,3170,3170,3170,3170,0
20230613,155200,714310930,3170,3170,3170,3170,0
20230613,155100,714310930,3170,3170,3170,3170,0
20230613,155000,714310930,3170,3170,3170,3170,0
20230613,154900,714310930,3170,3170,3170,3170,0
20230613,154800,714310930,3170,3170,3170,3170,0
20230613,154700,714310930,3170,3170,3170,3170,0
20230613,154600,714310930,3170,3170,3170,3170,0
20230613,154500,714310930,3170,3170,3170,3170,12264
20230613,154400,714310930,3170,3170,3170,3170,0
20230613,154300,714310930,3170,3170,3170,3170,0
20230613,154200,714310930,3170,3170,3170,3170,0
20230613,154100,714310930,3170,3170,3170,3170,0
20230613,154000,714310930,3170,3170,3170,3170,0
20230613,153900,714310930,3170,3170,3170,3170,0
20230613,153800,714310930,3170,3170,3170,3170,0
20230613,153700,714310930,3170,3170,3170,3170,0
20230613,153600,714310930,3170,3170,3170,3170,0
20230613,153500,714310930,3170,3170,3170,3170,0
20230613,153400,714310930,3170,3170,3170,3170,0
20230613,153300,714310930,3170,3170,3170,3170,0
20230613,153200,714310930,3170,3170,3170,3170,0
20230613,153100,714310930,3170,3170,3170,3170,0
20230613,153000,714310930,3170,3170,3170,3170,12264
20230613,152900,675434050,3170,3170,3170,3170,0
20230613,152800,675434050,3170,3170,3170,3170,0
20230613,152700,675434050,3170,3170,3170,3170,0
20230613,152600,675434050,3170,3170,3170,3170,0
20230613,152500,675434050,3170,3170,3170,3170,0
20230613,152400,675434050,3170,3170,3170,3170,0
20230613,152300,675434050,3170,3170,3170,3170,0
20230613,152200,675434050,3170,3170,3170,3170,0
20230613,152100,675434050,3170,3170,3170,3170,0
20230613,152000,675434050,3170,3170,3170,3170,0
20230613,151900,675434050,3170,3170,3170,3165,303
20230613,151800,674473545,3165,3165,3165,3165,305
20230613,151700,673508220,3170,3160,3170,3160,4299
20230613,151600,659914390,3170,3165,3170,3165,1564
20230613,151500,654964095,3165,3165,3165,3165,526
20230613,151400,653299305,3170,3170,3170,3170,0
20230613,151300,653299305,3170,3165,3170,3165,490
20230613,151200,651748055,3165,3165,3170,3165,491
20230613,151100,650194010,3165,3165,3165,3165,150
20230613,151000,649719260,3165,3165,3165,3165,510
20230613,150900,648105110,3170,3170,3170,3170,0
20230613,150800,648105110,3170,3170,3170,3170,1
20230613,150700,648101940,3165,3165,3165,3165,19
20230613,150600,648041805,3165,3165,3170,3165,1339
20230613,150500,643803845,3165,3165,3165,3165,496
20230613,150400,642234005,3165,3165,3170,3165,807
20230613,150300,639679800,3170,3170,3170,3170,0
20230613,150200,639679800,3170,3170,3170,3170,0
20230613,150100,639679800,3170,3170,3170,3170,3
20230613,150000,639670290,3170,3165,3170,3165,161
20230613,145900,639160720,3165,3175,3175,3165,3490
20230613,145800,628114850,3165,3170,3170,3165,3440
20230613,145700,617225050,3170,3175,3175,3170,682
20230613,145600,615063095,3175,3175,3175,3175,1
20230613,145500,615059920,3175,3175,3175,3175,0
20230613,145400,615059920,3175,3175,3175,3175,0
20230613,145300,615059920,3175,3170,3175,3170,3040
20230613,145200,605423115,3175,3175,3175,3175,75
20230613,145100,605184990,3175,3175,3175,3175,2
20230613,145000,605178640,3170,3170,3170,3170,0
20230613,144900,605178640,3170,3170,3170,3170,1038
20230613,144800,601888180,3170,3170,3170,3165,3200
20230613,144700,591757180,3165,3165,3165,3165,372
20230613,144600,590579800,3170,3170,3170,3170,0
20230613,144500,590579800,3170,3170,3170,3170,500
20230613,144400,588994800,3170,3170,3170,3170,1000
20230613,144300,585824800,3165,3165,3165,3165,1000
20230613,144200,582659800,3165,3165,3165,3165,15
20230613,144100,582612325,3170,3165,3170,3165,32
20230613,144000,582511035,3170,3170,3170,3170,50
20230613,143900,582352535,3170,3170,3170,3170,15
20230613,143800,582304985,3170,3170,3170,3170,0
20230613,143700,582304985,3170,3170,3170,3170,0
20230613,143600,582304985,3170,3170,3170,3170,1566
20230613,143500,577340765,3175,3175,3175,3170,2024
20230613,143400,570924665,3170,3175,3175,3170,1059
20230613,143300,567567620,3170,3170,3170,3170,154
20230613,143200,567079440,3175,3175,3175,3175,0
20230613,143100,567079440,3175,3170,3175,3170,201
20230613,143000,566442265,3175,3175,3175,3175,200
20230613,142900,565807265,3175,3170,3175,3170,1000
20230613,142800,562634765,3175,3175,3175,3175,1
20230613,142700,562631590,3170,3170,3170,3170,0
20230613,142600,562631590,3170,3170,3170,3170,0
20230613,142500,562631590,3170,3170,3170,3170,40
20230613,142400,562504790,3170,3170,3170,3170,41
20230613,142300,562374820,3175,3175,3175,3175,0
20230613,142200,562374820,3175,3175,3175,3175,0
20230613,142100,562374820,3175,3165,3175,3160,719
20230613,142000,560101975,3175,3160,3175,3160,34
20230613,141900,559994520,3160,3160,3160,3160,1977
20230613,141800,553747200,3160,3165,3165,3160,3604
20230613,141700,542353715,3165,3165,3165,3165,249
20230613,141600,541565630,3175,3175,3175,3175,57
20230613,141500,541384655,3175,3170,3175,3170,2303
20230613,141400,534084140,3170,3170,3170,3170,0
20230613,141300,534084140,3170,3170,3170,3170,9
20230613,141200,534055610,3170,3170,3170,3170,824
20230613,141100,531443530,3175,3170,3175,3170,171
20230613,141000,530901105,3170,3170,3170,3170,375
20230613,140900,529712355,3170,3170,3175,3170,162
20230613,140800,529198810,3170,3170,3170,3170,1
20230613,140700,529195640,3175,3175,3175,3175,0
20230613,140600,529195640,3175,3175,3175,3175,0
20230613,140500,529195640,3175,3175,3175,3170,27
20230613,140400,529110000,3180,3175,3180,3175,1577
20230613,140300,524095165,3180,3180,3180,3180,1
20230613,140200,524091985,3175,3175,3175,3175,1574
20230613,140100,519094535,3180,3180,3180,3170,182
20230613,140000,518516065,3170,3170,3170,3170,0
20230613,135900,518516065,3170,3170,3170,3170,0
20230613,135800,518516065,3170,3170,3170,3170,57
20230613,135700,518335375,3170,3170,3170,3170,1
20230613,135600,518332205,3180,3180,3180,3180,0
20230613,135500,518332205,3180,3180,3180,3180,0
20230613,135400,518332205,3180,3180,3180,3180,363
20230613,135300,517177865,3180,3180,3180,3180,0
20230613,135200,517177865,3180,3180,3180,3180,0
20230613,135100,517177865,3180,3180,3180,3180,1
20230613,135000,517174685,3170,3170,3170,3170,15
20230613,134900,517127135,3180,3180,3180,3180,0
20230613,134800,517127135,3180,3180,3180,3180,3
20230613,134700,517117595,3185,3185,3185,3185,0
20230613,134600,517117595,3185,3185,3185,3185,0
20230613,134500,517117595,3185,3185,3185,3185,0
20230613,134400,517117595,3185,3175,3185,3175,2
20230613,134300,517111235,3165,3170,3170,3165,54
20230613,134200,516940315,3175,3175,3175,3175,200
20230613,134100,516305315,3175,3185,3185,3175,6
20230613,134000,516286235,3185,3185,3185,3185,0
20230613,133900,516286235,3185,3185,3185,3185,1300
20230613,133800,512145735,3185,3180,3185,3180,2195
20230613,133700,505165605,3170,3170,3170,3170,0
20230613,133600,505165605,3170,3170,3170,3165,639
20230613,133500,503143025,3165,3170,3170,3165,3261
20230613,133400,492820655,3180,3170,3180,3170,84
20230613,133300,492554175,3180,3180,3180,3180,11
20230613,133200,492519195,3180,3175,3180,3170,40
20230613,133100,492392200,3175,3175,3175,3175,0
20230613,133000,492392200,3175,3175,3175,3175,0
20230613,132900,492392200,3175,3175,3175,3175,1574
20230613,132800,487394750,3175,3175,3175,3175,0
20230613,132700,487394750,3175,3175,3175,3175,0
20230613,132600,487394750,3175,3175,3175,3175,0
20230613,132500,487394750,3175,3175,3175,3175,1
20230613,132400,487391575,3175,3175,3175,3175,0
20230613,132300,487391575,3175,3160,3175,3160,3728
20230613,132200,475582345,3170,3170,3170,3170,582
20230613,132100,473737405,3170,3170,3170,3170,250
20230613,132000,472944905,3165,3165,3165,3165,500
20230613,131900,471362405,3165,3165,3165,3165,9
20230613,131800,471333920,3165,3165,3165,3165,5
20230613,131700,471318095,3165,3160,3165,3160,152
20230613,131600,470837765,3160,3160,3160,3160,150
20230613,131500,470363765,3160,3160,3160,3160,0
20230613,131400,470363765,3160,3160,3160,3160,3624
20230613,131300,458911925,3170,3170,3170,3170,0
20230613,131200,458911925,3170,3170,3170,3170,0
20230613,131100,458911925,3170,3170,3170,3170,0
20230613,131000,458911925,3170,3165,3170,3165,1521
20230613,130900,454097955,3165,3165,3165,3165,1000
20230613,130800,450932955,3165,3165,3165,3165,5
20230613,130700,450917130,3165,3160,3165,3160,3018
20230613,130600,441380210,3155,3155,3155,3155,12
20230613,130500,441342350,3155,3155,3155,3155,0
20230613,130400,441342350,3155,3155,3155,3155,0
20230613,130300,441342350,3155,3155,3155,3155,1
20230613,130200,441339195,3155,3155,3155,3155,324
20230613,130100,440316975,3155,3150,3155,3150,630
20230613,130000,438329825,3150,3155,3155,3150,531
20230613,125900,436656975,3160,3160,3160,3160,0
20230613,125800,436656975,3160,3160,3160,3160,0
20230613,125700,436656975,3160,3155,3160,3155,1818
20230613,125600,430917245,3150,3150,3150,3150,0
20230613,125500,430917245,3150,3155,3155,3150,12
20230613,125400,430879390,3155,3160,3160,3155,526
20230613,125300,429219830,3150,3150,3150,3150,0
20230613,125200,429219830,3150,3150,3150,3150,0
20230613,125100,429219830,3150,3155,3155,3150,2300
20230613,125000,421965375,3160,3160,3160,3160,60
20230613,124900,421775775,3160,3160,3160,3160,147
20230613,124800,421311255,3165,3165,3165,3165,0
20230613,124700,421311255,3165,3160,3165,3160,304
20230613,124600,420350595,3160,3160,3160,3160,600
20230613,124500,418454595,3160,3160,3165,3160,123
20230613,124400,418065900,3160,3160,3160,3160,10
20230613,124300,418034300,3160,3160,3160,3160,14
20230613,124200,417990060,3160,3160,3160,3160,3775
20230613,124100,406061060,3150,3150,3150,3150,0
20230613,124000,406061060,3150,3150,3150,3150,500
20230613,123900,404486060,3150,3150,3150,3150,1000
20230613,123800,401336060,3150,3150,3150,3150,288
20230613,123700,400428860,3145,3145,3145,3145,0
20230613,123600,400428860,3145,3150,3150,3145,512
20230613,123500,398818560,3150,3150,3150,3150,56
20230613,123400,398642160,3150,3150,3150,3150,1400
20230613,123300,394232160,3160,3150,3160,3150,2811
20230613,123200,385377350,3150,3150,3150,3145,548
20230613,123100,383653650,3150,3150,3150,3150,367
20230613,123000,382497600,3155,3155,3155,3155,11
20230613,122900,382462895,3150,3150,3150,3150,1900
20230613,122800,376477895,3145,3150,3150,3145,36
20230613,122700,376364645,3150,3150,3150,3150,1
20230613,122600,376361495,3150,3155,3155,3150,2693
20230613,122500,367878540,3155,3155,3155,3155,1360
20230613,122400,363587740,3155,3155,3155,3155,1116
20230613,122300,360066760,3155,3155,3155,3155,10
20230613,122200,360035210,3155,3155,3155,3155,0
20230613,122100,360035210,3155,3155,3155,3155,0
20230613,122000,360035210,3155,3155,3155,3155,120
20230613,121900,359656610,3155,3155,3155,3155,0
20230613,121800,359656610,3155,3155,3155,3155,10
20230613,121700,359625060,3155,3155,3155,3155,0
20230613,121600,359625060,3155,3155,3155,3155,31
20230613,121500,359527255,3150,3150,3150,3150,40
20230613,121400,359401255,3150,3150,3150,3150,0
20230613,121300,359401255,3150,3150,3150,3150,0
20230613,121200,359401255,3150,3150,3150,3150,0
20230613,121100,359401255,3150,3150,3150,3150,1
20230613,121000,359398105,3160,3160,3160,3160,1777
20230613,120900,353782785,3165,3165,3165,3165,1
20230613,120800,353779620,3160,3160,3160,3160,1003
20230613,120700,350610140,3145,3150,3150,3145,501
20230613,120600,349033795,3150,3150,3150,3150,0
20230613,120500,349033795,3150,3155,3155,3150,1512
20230613,120400,344270935,3160,3160,3160,3155,1218
20230613,120300,340422290,3160,3160,3160,3160,62
20230613,120200,340226370,3155,3155,3155,3155,41
20230613,120100,340097015,3155,3155,3155,3155,13
20230613,120000,340056000,3155,3155,3155,3155,38
20230613,115900,339936110,3160,3155,3160,3155,101
20230613,115800,339617450,3160,3160,3160,3160,0
20230613,115700,339617450,3160,3160,3160,3160,20
20230613,115600,339554250,3160,3160,3160,3160,1
20230613,115500,339551090,3150,3145,3150,3145,980
20230613,115400,336464890,3150,3150,3150,3150,10
20230613,115300,336433390,3150,3150,3150,3150,7779
20230613,115200,311929540,3155,3155,3155,3155,4549
20230613,115100,297577445,3155,3160,3160,3155,330
20230613,115000,296534650,3160,3160,3160,3160,0
20230613,114900,296534650,3160,3160,3160,3160,40
20230613,114800,296408250,3160,3160,3160,3160,64
20230613,114700,296206010,3155,3155,3155,3155,0
20230613,114600,296206010,3155,3155,3155,3155,5
20230613,114500,296190235,3155,3160,3160,3155,17
20230613,114400,296136525,3160,3160,3160,3160,531
20230613,114300,294458565,3160,3160,3165,3160,1284
20230613,114200,290400350,3160,3160,3165,3160,3122
20230613,114100,280534565,3160,3160,3160,3160,4
20230613,114000,280521925,3160,3160,3160,3160,1000
20230613,113900,277361925,3160,3160,3160,3160,365
20230613,113800,276208525,3165,3165,3165,3165,300
20230613,113700,275259025,3160,3160,3160,3160,53
20230613,113600,275091545,3160,3160,3160,3160,0
20230613,113500,275091545,3160,3160,3165,3160,12
20230613,113400,275053575,3165,3160,3165,3160,47
20230613,113300,274904825,3165,3165,3165,3165,104
20230613,113200,274575665,3160,3165,3165,3160,31
20230613,113100,274477555,3160,3160,3160,3160,0
20230613,113000,274477555,3160,3160,3160,3160,1
20230613,112900,274474395,3165,3165,3165,3165,10
20230613,112800,274442745,3165,3165,3165,3165,0
20230613,112700,274442745,3165,3165,3165,3165,0
20230613,112600,274442745,3165,3165,3165,3165,678
20230613,112500,272296875,3165,3165,3165,3165,0
20230613,112400,272296875,3165,3165,3165,3165,0
20230613,112300,272296875,3165,3170,3170,3165,32
20230613,112200,272195590,3170,3170,3170,3170,14
20230613,112100,272151210,3170,3170,3170,3170,30
20230613,112000,272056110,3170,3165,3170,3165,8
20230613,111900,272030775,3170,3170,3170,3170,1
20230613,111800,272027605,3165,3165,3165,3165,0
20230613,111700,272027605,3165,3165,3165,3165,0
20230613,111600,272027605,3165,3165,3165,3165,0
20230613,111500,272027605,3165,3165,3165,3165,1
20230613,111400,272024440,3170,3170,3170,3170,1030
20230613,111300,268759340,3170,3170,3170,3170,27
20230613,111200,268673750,3165,3165,3165,3165,17
20230613,111100,268619945,3165,3165,3165,3165,0
20230613,111000,268619945,3165,3165,3165,3165,316
20230613,110900,267619805,3165,3165,3165,3165,412
20230613,110800,266315825,3165,3165,3165,3165,1600
20230613,110700,261251825,3170,3170,3170,3170,405
20230613,110600,259967975,3165,3165,3165,3165,400
20230613,110500,258701975,3165,3165,3165,3165,0
20230613,110400,258701975,3165,3165,3165,3165,0
20230613,110300,258701975,3165,3165,3165,3165,159
20230613,110200,258198740,3165,3170,3170,3165,113
20230613,110100,257840595,3170,3170,3170,3170,7
20230613,110000,257818405,3170,3170,3170,3170,1191
20230613,105900,254042935,3165,3165,3165,3165,25
20230613,105800,253963810,3165,3170,3170,3165,1367
20230613,105700,249637250,3170,3170,3170,3170,1511
20230613,105600,244847380,3170,3170,3170,3170,2000
20230613,105500,238507380,3175,3175,3175,3175,0
20230613,105400,238507380,3175,3175,3175,3175,0
20230613,105300,238507380,3175,3175,3175,3175,115
20230613,105200,238142255,3175,3175,3175,3175,26
20230613,105100,238059705,3175,3175,3175,3175,0
20230613,105000,238059705,3175,3175,3175,3175,177
20230613,104900,237497730,3175,3175,3175,3175,122
20230613,104800,237110380,3175,3175,3175,3175,1
20230613,104700,237107205,3175,3175,3175,3175,71
20230613,104600,236881780,3175,3175,3175,3175,20
20230613,104500,236818280,3170,3170,3170,3170,1941
20230613,104400,230665310,3170,3170,3170,3170,0
20230613,104300,230665310,3170,3175,3175,3170,116
20230613,104200,230297015,3175,3175,3175,3175,803
20230613,104100,227747490,3180,3180,3180,3180,0
20230613,104000,227747490,3180,3180,3180,3180,5
20230613,103900,227731590,3175,3185,3185,3175,64
20230613,103800,227528380,3185,3190,3190,3185,2
20230613,103700,227522005,3190,3190,3190,3190,1500
20230613,103600,222737005,3190,3190,3190,3190,0
20230613,103500,222737005,3190,3185,3190,3185,2000
20230613,103400,216358155,3185,3185,3185,3185,1
20230613,103300,216354970,3175,3175,3175,3175,0
20230613,103200,216354970,3175,3180,3180,3175,900
20230613,103100,213497070,3190,3190,3190,3190,0
20230613,103000,213497070,3190,3190,3190,3190,0
20230613,102900,213497070,3190,3180,3190,3180,502
20230613,102800,211900690,3185,3185,3190,3185,3011
20230613,102700,202310650,3185,3185,3185,3185,0
20230613,102600,202310650,3185,3185,3185,3185,0
20230613,102500,202310650,3185,3185,3185,3185,0
20230613,102400,202310650,3185,3185,3185,3185,0
20230613,102300,202310650,3185,3185,3185,3185,37
20230613,102200,202192805,3185,3185,3185,3185,0
20230613,102100,202192805,3185,3185,3185,3185,245
20230613,102000,201412480,3195,3195,3195,3195,0
20230613,101900,201412480,3195,3195,3195,3195,0
20230613,101800,201412480,3195,3195,3195,3195,0
20230613,101700,201412480,3195,3190,3195,3190,16
20230613,101600,201361405,3195,3195,3195,3195,3
20230613,101500,201351820,3195,3195,3195,3195,30
20230613,101400,201255970,3195,3195,3195,3195,2
20230613,101300,201249580,3185,3185,3195,3185,426
20230613,101200,199892750,3185,3195,3195,3185,100
20230613,101100,199574235,3195,3195,3195,3195,1228
20230613,101000,195650775,3195,3190,3195,3190,502
20230613,100900,194049385,3190,3190,3190,3190,2502
20230613,100800,186068005,3190,3180,3190,3180,63
20230613,100700,185867405,3180,3180,3180,3180,2001
20230613,100600,179504225,3180,3180,3180,3180,368
20230613,100500,178333985,3180,3190,3190,3180,60
20230613,100400,178142790,3190,3190,3190,3190,1
20230613,100300,178139600,3180,3180,3180,3180,0
20230613,100200,178139600,3180,3180,3180,3180,0
20230613,100100,178139600,3180,3190,3190,3180,719
20230613,100000,175848105,3190,3190,3190,3190,0
20230613,095900,175848105,3190,3190,3190,3190,70
20230613,095800,175624805,3185,3185,3185,3185,100
20230613,095700,175306305,3190,3190,3190,3190,215
20230613,095600,174620455,3185,3185,3185,3185,10
20230613,095500,174588605,3185,3185,3185,3185,0
20230613,095400,174588605,3185,3190,3190,3185,150
20230613,095300,174110355,3190,3190,3190,3185,323
20230613,095200,173080235,3185,3185,3190,3185,687
20230613,095100,170891235,3185,3190,3190,3185,28
20230613,095000,170801965,3190,3190,3190,3190,2
20230613,094900,170795585,3190,3190,3190,3190,77
20230613,094800,170549955,3175,3175,3175,3175,42
20230613,094700,170416605,3195,3195,3195,3195,316
20230613,094600,169406985,3180,3175,3180,3170,12194
20230613,094500,130689895,3180,3180,3180,3180,133
20230613,094400,130266955,3180,3180,3180,3180,32
20230613,094300,130165195,3175,3175,3175,3175,0
20230613,094200,130165195,3175,3175,3175,3175,10
20230613,094100,130133445,3180,3180,3180,3180,451
20230613,094000,128699265,3180,3180,3180,3180,0
20230613,093900,128699265,3180,3180,3180,3180,242
20230613,093800,127929705,3180,3190,3190,3180,1377
20230613,093700,123547580,3185,3190,3190,3185,243
20230613,093600,122772965,3190,3180,3190,3180,1082
20230613,093500,119321405,3180,3190,3190,3180,12
20230613,093400,119283145,3195,3190,3195,3190,440
20230613,093300,117877370,3195,3195,3195,3190,1088
20230613,093200,114404780,3190,3185,3200,3185,4700
20230613,093100,99412320,3185,3175,3185,3175,1778
20230613,093000,93765760,3170,3170,3170,3170,122
20230613,092900,93379020,3170,3175,3175,3170,410
20230613,092800,92077325,3170,3170,3170,3170,1980
20230613,092700,85800725,3175,3175,3175,3175,0
20230613,092600,85800725,3175,3175,3175,3175,2
20230613,092500,85794375,3175,3175,3175,3165,1047
20230613,092400,82471010,3175,3175,3175,3165,3319
20230613,092300,71962180,3175,3175,3175,3175,101
20230613,092200,71641505,3175,3175,3175,3175,2
20230613,092100,71635155,3175,3180,3180,3160,1539
20230613,092000,66757730,3180,3180,3180,3180,45
20230613,091900,66614630,3180,3180,3180,3180,1561
20230613,091800,61650650,3180,3180,3180,3180,458
20230613,091700,60194210,3185,3185,3185,3185,0
20230613,091600,60194210,3185,3175,3185,3175,312
20230613,091500,59203490,3175,3175,3175,3175,0
20230613,091400,59203490,3175,3180,3180,3175,829
20230613,091300,56567975,3180,3180,3180,3180,6
20230613,091200,56548895,3150,3180,3180,3150,5675
20230613,091100,38565815,3180,3180,3180,3180,285
20230613,091000,37659515,3185,3185,3185,3185,414
20230613,090900,36340925,3185,3195,3195,3185,160
20230613,090800,35830075,3190,3195,3195,3190,7
20230613,090700,35807735,3195,3190,3195,3190,148
20230613,090600,35335555,3190,3190,3190,3190,1
20230613,090500,35332365,3175,3175,3175,3175,35
20230613,090400,35221240,3170,3180,3190,3170,1800
20230613,090300,29502705,3180,3180,3180,3180,6
20230613,090200,29483625,3180,3180,3180,3180,0
20230613,090100,29483625,3180,3190,3190,3180,5766
20230613,090000,11125565,3190,3200,3200,3190,3478