KissMeData/094850/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,202700,428138560,9460,9460,9460,9460,580
20230613,202600,428138560,9460,9460,9460,9460,0
20230613,202500,428138560,9460,9460,9460,9460,0
20230613,202400,428138560,9460,9460,9460,9460,0
20230613,202300,428138560,9460,9460,9460,9460,0
20230613,202200,428138560,9460,9460,9460,9460,0
20230613,202100,428138560,9460,9460,9460,9460,0
20230613,202000,428138560,9460,9460,9460,9460,0
20230613,201900,428138560,9460,9460,9460,9460,0
20230613,201800,428138560,9460,9460,9460,9460,0
20230613,201700,428138560,9460,9460,9460,9460,0
20230613,201600,428138560,9460,9460,9460,9460,0
20230613,201500,428138560,9460,9460,9460,9460,0
20230613,201400,428138560,9460,9460,9460,9460,0
20230613,201300,428138560,9460,9460,9460,9460,0
20230613,201200,428138560,9460,9460,9460,9460,0
20230613,201100,428138560,9460,9460,9460,9460,0
20230613,201000,428138560,9460,9460,9460,9460,0
20230613,200900,428138560,9460,9460,9460,9460,0
20230613,200800,428138560,9460,9460,9460,9460,0
20230613,200700,428138560,9460,9460,9460,9460,0
20230613,200600,428138560,9460,9460,9460,9460,0
20230613,200500,428138560,9460,9460,9460,9460,0
20230613,200400,428138560,9460,9460,9460,9460,0
20230613,200300,428138560,9460,9460,9460,9460,0
20230613,200200,428138560,9460,9460,9460,9460,0
20230613,200100,428138560,9460,9460,9460,9460,0
20230613,200000,428138560,9460,9460,9460,9460,0
20230613,195900,428138560,9460,9460,9460,9460,0
20230613,195800,428138560,9460,9460,9460,9460,0
20230613,195700,428138560,9460,9460,9460,9460,580
20230613,195600,428138560,9460,9460,9460,9460,0
20230613,195500,428138560,9460,9460,9460,9460,0
20230613,195400,428138560,9460,9460,9460,9460,0
20230613,195300,428138560,9460,9460,9460,9460,0
20230613,195200,428138560,9460,9460,9460,9460,0
20230613,195100,428138560,9460,9460,9460,9460,0
20230613,195000,428138560,9460,9460,9460,9460,0
20230613,194900,428138560,9460,9460,9460,9460,0
20230613,194800,428138560,9460,9460,9460,9460,0
20230613,194700,428138560,9460,9460,9460,9460,0
20230613,194600,428138560,9460,9460,9460,9460,0
20230613,194500,428138560,9460,9460,9460,9460,0
20230613,194400,428138560,9460,9460,9460,9460,0
20230613,194300,428138560,9460,9460,9460,9460,0
20230613,194200,428138560,9460,9460,9460,9460,0
20230613,194100,428138560,9460,9460,9460,9460,0
20230613,194000,428138560,9460,9460,9460,9460,0
20230613,193900,428138560,9460,9460,9460,9460,0
20230613,193800,428138560,9460,9460,9460,9460,0
20230613,193700,428138560,9460,9460,9460,9460,0
20230613,193600,428138560,9460,9460,9460,9460,0
20230613,193500,428138560,9460,9460,9460,9460,0
20230613,193400,428138560,9460,9460,9460,9460,0
20230613,193300,428138560,9460,9460,9460,9460,0
20230613,193200,428138560,9460,9460,9460,9460,0
20230613,193100,428138560,9460,9460,9460,9460,0
20230613,193000,428138560,9460,9460,9460,9460,0
20230613,192900,428138560,9460,9460,9460,9460,0
20230613,192800,428138560,9460,9460,9460,9460,0
20230613,192700,428138560,9460,9460,9460,9460,580
20230613,192600,428138560,9460,9460,9460,9460,0
20230613,192500,428138560,9460,9460,9460,9460,0
20230613,192400,428138560,9460,9460,9460,9460,0
20230613,192300,428138560,9460,9460,9460,9460,0
20230613,192200,428138560,9460,9460,9460,9460,0
20230613,192100,428138560,9460,9460,9460,9460,0
20230613,192000,428138560,9460,9460,9460,9460,0
20230613,191900,428138560,9460,9460,9460,9460,0
20230613,191800,428138560,9460,9460,9460,9460,0
20230613,191700,428138560,9460,9460,9460,9460,0
20230613,191600,428138560,9460,9460,9460,9460,0
20230613,191500,428138560,9460,9460,9460,9460,0
20230613,191400,428138560,9460,9460,9460,9460,0
20230613,191300,428138560,9460,9460,9460,9460,0
20230613,191200,428138560,9460,9460,9460,9460,0
20230613,191100,428138560,9460,9460,9460,9460,0
20230613,191000,428138560,9460,9460,9460,9460,0
20230613,190900,428138560,9460,9460,9460,9460,0
20230613,190800,428138560,9460,9460,9460,9460,0
20230613,190700,428138560,9460,9460,9460,9460,0
20230613,190600,428138560,9460,9460,9460,9460,0
20230613,190500,428138560,9460,9460,9460,9460,0
20230613,190400,428138560,9460,9460,9460,9460,0
20230613,190300,428138560,9460,9460,9460,9460,0
20230613,190200,428138560,9460,9460,9460,9460,0
20230613,190100,428138560,9460,9460,9460,9460,0
20230613,190000,428138560,9460,9460,9460,9460,0
20230613,185900,428138560,9460,9460,9460,9460,0
20230613,185800,428138560,9460,9460,9460,9460,0
20230613,185700,428138560,9460,9460,9460,9460,580
20230613,185600,428138560,9460,9460,9460,9460,0
20230613,185500,428138560,9460,9460,9460,9460,0
20230613,185400,428138560,9460,9460,9460,9460,0
20230613,185300,428138560,9460,9460,9460,9460,0
20230613,185200,428138560,9460,9460,9460,9460,0
20230613,185100,428138560,9460,9460,9460,9460,0
20230613,185000,428138560,9460,9460,9460,9460,0
20230613,184900,428138560,9460,9460,9460,9460,0
20230613,184800,428138560,9460,9460,9460,9460,0
20230613,184700,428138560,9460,9460,9460,9460,0
20230613,184600,428138560,9460,9460,9460,9460,0
20230613,184500,428138560,9460,9460,9460,9460,0
20230613,184400,428138560,9460,9460,9460,9460,0
20230613,184300,428138560,9460,9460,9460,9460,0
20230613,184200,428138560,9460,9460,9460,9460,0
20230613,184100,428138560,9460,9460,9460,9460,0
20230613,184000,428138560,9460,9460,9460,9460,0
20230613,183900,428138560,9460,9460,9460,9460,0
20230613,183800,428138560,9460,9460,9460,9460,0
20230613,183700,428138560,9460,9460,9460,9460,0
20230613,183600,428138560,9460,9460,9460,9460,0
20230613,183500,428138560,9460,9460,9460,9460,0
20230613,183400,428138560,9460,9460,9460,9460,0
20230613,183300,428138560,9460,9460,9460,9460,0
20230613,183200,428138560,9460,9460,9460,9460,0
20230613,183100,428138560,9460,9460,9460,9460,0
20230613,183000,428138560,9460,9460,9460,9460,0
20230613,182900,428138560,9460,9460,9460,9460,0
20230613,182800,428138560,9460,9460,9460,9460,0
20230613,182700,428138560,9460,9460,9460,9460,580
20230613,182600,428138560,9460,9460,9460,9460,0
20230613,182500,428138560,9460,9460,9460,9460,0
20230613,182400,428138560,9460,9460,9460,9460,0
20230613,182300,428138560,9460,9460,9460,9460,0
20230613,182200,428138560,9460,9460,9460,9460,0
20230613,182100,428138560,9460,9460,9460,9460,0
20230613,182000,428138560,9460,9460,9460,9460,0
20230613,181900,428138560,9460,9460,9460,9460,0
20230613,181800,428138560,9460,9460,9460,9460,0
20230613,181700,428138560,9460,9460,9460,9460,0
20230613,181600,428138560,9460,9460,9460,9460,0
20230613,181500,428138560,9460,9460,9460,9460,0
20230613,181400,428138560,9460,9460,9460,9460,0
20230613,181300,428138560,9460,9460,9460,9460,0
20230613,181200,428138560,9460,9460,9460,9460,0
20230613,181100,428138560,9460,9460,9460,9460,0
20230613,181000,428138560,9460,9460,9460,9460,0
20230613,180900,428138560,9460,9460,9460,9460,0
20230613,180800,428138560,9460,9460,9460,9460,0
20230613,180700,428138560,9460,9460,9460,9460,0
20230613,180600,428138560,9460,9460,9460,9460,0
20230613,180500,428138560,9460,9460,9460,9460,0
20230613,180400,428138560,9460,9460,9460,9460,0
20230613,180300,428138560,9460,9460,9460,9460,0
20230613,180200,428138560,9460,9460,9460,9460,0
20230613,180100,428138560,9460,9460,9460,9460,0
20230613,180000,428138560,9460,9460,9460,9460,0
20230613,175900,428138560,9460,9460,9460,9460,0
20230613,175800,428138560,9460,9460,9460,9460,0
20230613,175700,428138560,9460,9460,9460,9460,580
20230613,175600,428138560,9460,9460,9460,9460,0
20230613,175500,428138560,9460,9460,9460,9460,0
20230613,175400,428138560,9460,9460,9460,9460,0
20230613,175300,428138560,9460,9460,9460,9460,0
20230613,175200,428138560,9460,9460,9460,9460,0
20230613,175100,428138560,9460,9460,9460,9460,0
20230613,175000,428138560,9460,9460,9460,9460,0
20230613,174900,428138560,9460,9460,9460,9460,0
20230613,174800,428138560,9460,9460,9460,9460,0
20230613,174700,428138560,9460,9460,9460,9460,0
20230613,174600,428138560,9460,9460,9460,9460,0
20230613,174500,428138560,9460,9460,9460,9460,0
20230613,174400,428138560,9460,9460,9460,9460,0
20230613,174300,428138560,9460,9460,9460,9460,0
20230613,174200,428138560,9460,9460,9460,9460,0
20230613,174100,428138560,9460,9460,9460,9460,0
20230613,174000,428138560,9460,9460,9460,9460,0
20230613,173900,428138560,9460,9460,9460,9460,0
20230613,173800,428138560,9460,9460,9460,9460,0
20230613,173700,428138560,9460,9460,9460,9460,0
20230613,173600,428138560,9460,9460,9460,9460,0
20230613,173500,428138560,9460,9460,9460,9460,0
20230613,173400,428138560,9460,9460,9460,9460,0
20230613,173300,428138560,9460,9460,9460,9460,0
20230613,173200,428138560,9460,9460,9460,9460,0
20230613,173100,428138560,9460,9460,9460,9460,0
20230613,173000,428138560,9460,9460,9460,9460,0
20230613,172900,428138560,9460,9460,9460,9460,0
20230613,172800,428138560,9460,9460,9460,9460,0
20230613,172700,428138560,9460,9460,9460,9460,580
20230613,172600,428138560,9460,9460,9460,9460,0
20230613,172500,428138560,9460,9460,9460,9460,0
20230613,172400,428138560,9460,9460,9460,9460,0
20230613,172300,428138560,9460,9460,9460,9460,0
20230613,172200,428138560,9460,9460,9460,9460,0
20230613,172100,428138560,9460,9460,9460,9460,0
20230613,172000,428138560,9460,9460,9460,9460,0
20230613,171900,428138560,9460,9460,9460,9460,0
20230613,171800,428138560,9460,9460,9460,9460,0
20230613,171700,428138560,9460,9460,9460,9460,0
20230613,171600,428138560,9460,9460,9460,9460,0
20230613,171500,428138560,9460,9460,9460,9460,0
20230613,171400,428138560,9460,9460,9460,9460,0
20230613,171300,428138560,9460,9460,9460,9460,0
20230613,171200,428138560,9460,9460,9460,9460,0
20230613,171100,428138560,9460,9460,9460,9460,0
20230613,171000,428138560,9460,9460,9460,9460,0
20230613,170900,428138560,9460,9460,9460,9460,0
20230613,170800,428138560,9460,9460,9460,9460,0
20230613,170700,428138560,9460,9460,9460,9460,0
20230613,170600,428138560,9460,9460,9460,9460,0
20230613,170500,428138560,9460,9460,9460,9460,0
20230613,170400,428138560,9460,9460,9460,9460,0
20230613,170300,428138560,9460,9460,9460,9460,0
20230613,170200,428138560,9460,9460,9460,9460,0
20230613,170100,428138560,9460,9460,9460,9460,0
20230613,170000,428138560,9460,9460,9460,9460,0
20230613,165900,428138560,9460,9460,9460,9460,0
20230613,165800,428138560,9460,9460,9460,9460,0
20230613,165700,428138560,9460,9460,9460,9460,580
20230613,165600,428138560,9460,9460,9460,9460,0
20230613,165500,428138560,9460,9460,9460,9460,0
20230613,165400,428138560,9460,9460,9460,9460,0
20230613,165300,428138560,9460,9460,9460,9460,0
20230613,165200,428138560,9460,9460,9460,9460,0
20230613,165100,428138560,9460,9460,9460,9460,0
20230613,165000,428138560,9460,9460,9460,9460,0
20230613,164900,428138560,9460,9460,9460,9460,0
20230613,164800,428138560,9460,9460,9460,9460,0
20230613,164700,428138560,9460,9460,9460,9460,0
20230613,164600,428138560,9460,9460,9460,9460,0
20230613,164500,428138560,9460,9460,9460,9460,0
20230613,164400,428138560,9460,9460,9460,9460,0
20230613,164300,428138560,9460,9460,9460,9460,0
20230613,164200,428138560,9460,9460,9460,9460,0
20230613,164100,428138560,9460,9460,9460,9460,0
20230613,164000,428138560,9460,9460,9460,9460,0
20230613,163900,428138560,9460,9460,9460,9460,0
20230613,163800,428138560,9460,9460,9460,9460,0
20230613,163700,428138560,9460,9460,9460,9460,0
20230613,163600,428138560,9460,9460,9460,9460,0
20230613,163500,428138560,9460,9460,9460,9460,0
20230613,163400,428138560,9460,9460,9460,9460,0
20230613,163300,428138560,9460,9460,9460,9460,0
20230613,163200,428138560,9460,9460,9460,9460,0
20230613,163100,428138560,9460,9460,9460,9460,0
20230613,163000,428138560,9460,9460,9460,9460,0
20230613,162900,428138560,9460,9460,9460,9460,0
20230613,162800,428138560,9460,9460,9460,9460,0
20230613,162700,428138560,9460,9460,9460,9460,580
20230613,162600,428138560,9460,9460,9460,9460,0
20230613,162500,428138560,9460,9460,9460,9460,0
20230613,162400,428138560,9460,9460,9460,9460,0
20230613,162300,428138560,9460,9460,9460,9460,0
20230613,162200,428138560,9460,9460,9460,9460,0
20230613,162100,428138560,9460,9460,9460,9460,0
20230613,162000,428138560,9460,9460,9460,9460,0
20230613,161900,428138560,9460,9460,9460,9460,0
20230613,161800,428138560,9460,9460,9460,9460,0
20230613,161700,428138560,9460,9460,9460,9460,0
20230613,161600,428138560,9460,9460,9460,9460,0
20230613,161500,428138560,9460,9460,9460,9460,0
20230613,161400,428138560,9460,9460,9460,9460,0
20230613,161300,428138560,9460,9460,9460,9460,0
20230613,161200,428138560,9460,9460,9460,9460,0
20230613,161100,428138560,9460,9460,9460,9460,0
20230613,161000,428138560,9460,9460,9460,9460,0
20230613,160900,428138560,9460,9460,9460,9460,0
20230613,160800,428138560,9460,9460,9460,9460,0
20230613,160700,428138560,9460,9460,9460,9460,0
20230613,160600,428138560,9460,9460,9460,9460,0
20230613,160500,428138560,9460,9460,9460,9460,0
20230613,160400,428138560,9460,9460,9460,9460,0
20230613,160300,428138560,9460,9460,9460,9460,0
20230613,160200,428138560,9460,9460,9460,9460,0
20230613,160100,428138560,9460,9460,9460,9460,0
20230613,160000,428138560,9460,9460,9460,9460,0
20230613,155900,428138560,9460,9460,9460,9460,0
20230613,155800,428138560,9460,9460,9460,9460,0
20230613,155700,428138560,9460,9460,9460,9460,580
20230613,155600,428138560,9460,9460,9460,9460,0
20230613,155500,428138560,9460,9460,9460,9460,0
20230613,155400,428138560,9460,9460,9460,9460,0
20230613,155300,428138560,9460,9460,9460,9460,0
20230613,155200,428138560,9460,9460,9460,9460,0
20230613,155100,428138560,9460,9460,9460,9460,0
20230613,155000,428138560,9460,9460,9460,9460,0
20230613,154900,428138560,9460,9460,9460,9460,0
20230613,154800,428138560,9460,9460,9460,9460,0
20230613,154700,428138560,9460,9460,9460,9460,0
20230613,154600,428138560,9460,9460,9460,9460,0
20230613,154500,428138560,9460,9460,9460,9460,0
20230613,154400,428138560,9460,9460,9460,9460,0
20230613,154300,428138560,9460,9460,9460,9460,0
20230613,154200,428138560,9460,9460,9460,9460,0
20230613,154100,428138560,9460,9460,9460,9460,0
20230613,154000,428138560,9460,9460,9460,9460,0
20230613,153900,428138560,9460,9460,9460,9460,0
20230613,153800,428138560,9460,9460,9460,9460,0
20230613,153700,428138560,9460,9460,9460,9460,0
20230613,153600,428138560,9460,9460,9460,9460,0
20230613,153500,428138560,9460,9460,9460,9460,0
20230613,153400,428138560,9460,9460,9460,9460,0
20230613,153300,428138560,9460,9460,9460,9460,0
20230613,153200,428138560,9460,9460,9460,9460,0
20230613,153100,428138560,9460,9460,9460,9460,0
20230613,153000,428138560,9460,9460,9460,9460,580
20230613,152900,422651760,9490,9490,9490,9490,0
20230613,152800,422651760,9490,9490,9490,9490,0
20230613,152700,422651760,9490,9490,9490,9490,0
20230613,152600,422651760,9490,9490,9490,9490,0
20230613,152500,422651760,9490,9490,9490,9490,0
20230613,152400,422651760,9490,9490,9490,9490,0
20230613,152300,422651760,9490,9490,9490,9490,0
20230613,152200,422651760,9490,9490,9490,9490,0
20230613,152100,422651760,9490,9490,9490,9490,0
20230613,152000,422651760,9490,9490,9490,9490,0
20230613,151900,422651760,9490,9490,9490,9490,10
20230613,151800,422556860,9490,9480,9490,9480,131
20230613,151700,421314960,9490,9490,9490,9490,10
20230613,151600,421220060,9490,9490,9490,9490,5
20230613,151500,421172610,9490,9490,9490,9490,456
20230613,151400,416845170,9490,9490,9490,9490,0
20230613,151300,416845170,9490,9490,9490,9490,53
20230613,151200,416342200,9490,9490,9490,9490,42
20230613,151100,415943620,9490,9490,9490,9490,105
20230613,151000,414947170,9490,9490,9490,9490,39
20230613,150900,414577060,9490,9480,9490,9470,132
20230613,150800,413326780,9470,9470,9470,9470,0
20230613,150700,413326780,9470,9470,9470,9470,633
20230613,150600,407332270,9490,9490,9490,9490,0
20230613,150500,407332270,9490,9490,9490,9490,38
20230613,150400,406971650,9490,9490,9490,9490,600
20230613,150300,401277650,9490,9490,9490,9490,0
20230613,150200,401277650,9490,9490,9490,9470,671
20230613,150100,394922400,9490,9490,9490,9490,21
20230613,150000,394723110,9490,9470,9490,9470,264
20230613,145900,392222910,9470,9470,9470,9470,75
20230613,145800,391512660,9480,9480,9480,9480,0
20230613,145700,391512660,9480,9470,9480,9470,65
20230613,145600,390896910,9470,9470,9470,9470,0
20230613,145500,390896910,9470,9480,9480,9470,1185
20230613,145400,379674560,9480,9480,9480,9480,661
20230613,145300,373408280,9480,9480,9480,9480,264
20230613,145200,370905560,9480,9480,9480,9480,30
20230613,145100,370621160,9490,9480,9490,9480,56
20230613,145000,370090180,9490,9490,9490,9490,5
20230613,144900,370042730,9490,9490,9490,9490,40
20230613,144800,369663130,9480,9490,9490,9480,51
20230613,144700,369179590,9490,9480,9490,9480,24
20230613,144600,368951920,9480,9480,9480,9480,37
20230613,144500,368601160,9480,9480,9480,9480,14
20230613,144400,368468440,9470,9470,9470,9470,45
20230613,144300,368042290,9470,9470,9470,9470,0
20230613,144200,368042290,9470,9490,9490,9470,147
20230613,144100,366649930,9490,9490,9490,9480,419
20230613,144000,362677720,9480,9480,9480,9480,46
20230613,143900,362241640,9480,9480,9480,9480,0
20230613,143800,362241640,9480,9480,9480,9480,46
20230613,143700,361805560,9480,9480,9480,9480,0
20230613,143600,361805560,9480,9490,9490,9480,54
20230613,143500,361293560,9490,9480,9490,9480,21
20230613,143400,361094360,9480,9490,9490,9480,62
20230613,143300,360506390,9480,9480,9480,9480,11
20230613,143200,360402110,9470,9470,9470,9470,46
20230613,143100,359966490,9470,9470,9470,9470,50
20230613,143000,359492990,9480,9480,9480,9480,36
20230613,142900,359151710,9490,9490,9490,9490,4
20230613,142800,359113750,9480,9480,9480,9480,47
20230613,142700,358668190,9480,9480,9480,9480,92
20230613,142600,357796030,9480,9480,9480,9470,59
20230613,142500,357237160,9480,9480,9480,9480,22
20230613,142400,357028600,9480,9470,9480,9470,58
20230613,142300,356479240,9480,9480,9480,9480,5
20230613,142200,356431840,9480,9470,9480,9470,58
20230613,142100,355882450,9480,9480,9480,9480,0
20230613,142000,355882450,9480,9480,9480,9480,24
20230613,141900,355654930,9490,9480,9490,9480,3
20230613,141800,355626480,9470,9470,9470,9470,46
20230613,141700,355190860,9480,9480,9480,9480,2
20230613,141600,355171900,9470,9470,9470,9470,0
20230613,141500,355171900,9470,9470,9470,9470,45
20230613,141400,354745750,9470,9470,9470,9470,21
20230613,141300,354546880,9460,9480,9480,9460,84
20230613,141200,353752140,9480,9470,9480,9470,30
20230613,141100,353468030,9470,9470,9470,9470,31
20230613,141000,353174460,9480,9490,9490,9480,34
20230613,140900,352851870,9490,9490,9490,9460,58
20230613,140800,352302830,9490,9490,9490,9490,1
20230613,140700,352293340,9460,9480,9480,9460,5046
20230613,140600,304525410,9480,9480,9480,9480,5
20230613,140500,304478010,9480,9490,9490,9480,1228
20230613,140400,292834570,9490,9490,9490,9490,0
20230613,140300,292834570,9490,9480,9490,9480,2
20230613,140200,292815600,9480,9480,9480,9480,0
20230613,140100,292815600,9480,9490,9490,9480,13
20230613,140000,292692260,9490,9490,9490,9490,3
20230613,135900,292663790,9480,9490,9490,9480,17
20230613,135800,292502570,9490,9490,9490,9490,71
20230613,135700,291828780,9480,9480,9480,9480,1
20230613,135600,291819300,9480,9480,9480,9480,0
20230613,135500,291819300,9480,9480,9490,9480,60
20230613,135400,291250000,9480,9480,9480,9480,0
20230613,135300,291250000,9480,9480,9480,9480,4
20230613,135200,291212080,9490,9490,9490,9490,0
20230613,135100,291212080,9490,9490,9490,9490,26
20230613,135000,290965340,9480,9480,9480,9480,0
20230613,134900,290965340,9480,9480,9480,9480,0
20230613,134800,290965340,9480,9480,9480,9480,0
20230613,134700,290965340,9480,9480,9480,9480,3
20230613,134600,290936900,9490,9490,9490,9490,5
20230613,134500,290889450,9490,9480,9490,9480,15
20230613,134400,290747130,9490,9490,9490,9490,23
20230613,134300,290528860,9480,9480,9480,9480,1
20230613,134200,290519380,9490,9490,9490,9490,0
20230613,134100,290519380,9490,9490,9490,9490,2
20230613,134000,290500400,9480,9480,9480,9480,0
20230613,133900,290500400,9480,9480,9480,9480,0
20230613,133800,290500400,9480,9480,9480,9480,1
20230613,133700,290490920,9480,9480,9480,9480,0
20230613,133600,290490920,9480,9480,9480,9480,8
20230613,133500,290415080,9490,9490,9490,9490,37
20230613,133400,290063950,9490,9490,9490,9480,40
20230613,133300,289684540,9480,9480,9480,9480,100
20230613,133200,288736540,9480,9480,9480,9480,15
20230613,133100,288594340,9480,9480,9480,9480,100
20230613,133000,287646340,9480,9480,9480,9480,48
20230613,132900,287191300,9480,9480,9480,9480,0
20230613,132800,287191300,9480,9480,9480,9480,2
20230613,132700,287172340,9490,9490,9490,9490,17
20230613,132600,287011010,9480,9480,9480,9480,1
20230613,132500,287001530,9490,9490,9490,9490,1
20230613,132400,286992040,9490,9480,9490,9480,5
20230613,132300,286944630,9490,9490,9490,9490,11
20230613,132200,286840240,9480,9490,9490,9480,76
20230613,132100,286119200,9490,9490,9490,9490,69
20230613,132000,285464390,9480,9480,9480,9480,11
20230613,131900,285360110,9490,9490,9490,9490,21
20230613,131800,285160820,9490,9480,9490,9480,60
20230613,131700,284591460,9490,9490,9490,9490,1
20230613,131600,284581970,9480,9480,9480,9480,32
20230613,131500,284278610,9480,9480,9480,9480,0
20230613,131400,284278610,9480,9490,9490,9480,264
20230613,131300,281773590,9490,9490,9490,9490,0
20230613,131200,281773590,9490,9490,9490,9490,44
20230613,131100,281356030,9500,9500,9500,9500,6
20230613,131000,281299030,9500,9490,9500,9490,55
20230613,130900,280776860,9500,9500,9500,9500,205
20230613,130800,278829360,9500,9500,9500,9500,12
20230613,130700,278715360,9490,9490,9490,9490,34
20230613,130600,278392700,9490,9500,9500,9490,236
20230613,130500,276153050,9490,9500,9500,9490,46
20230613,130400,275716390,9490,9500,9500,9490,526
20230613,130300,270724640,9490,9490,9490,9490,22
20230613,130200,270515860,9500,9500,9500,9500,1
20230613,130100,270506360,9490,9490,9490,9490,13
20230613,130000,270382990,9490,9490,9490,9490,85
20230613,125900,269576340,9490,9490,9490,9490,5
20230613,125800,269528890,9500,9500,9500,9500,6
20230613,125700,269471890,9500,9500,9500,9490,34
20230613,125600,269148900,9500,9500,9500,9500,3
20230613,125500,269120400,9490,9500,9500,9490,12
20230613,125400,269006420,9500,9500,9500,9500,16
20230613,125300,268854420,9500,9500,9500,9500,52
20230613,125200,268360420,9500,9500,9500,9500,769
20230613,125100,261054920,9500,9500,9500,9500,0
20230613,125000,261054920,9500,9500,9500,9500,0
20230613,124900,261054920,9500,9490,9500,9490,80
20230613,124800,260295420,9500,9500,9500,9500,0
20230613,124700,260295420,9500,9500,9500,9500,1
20230613,124600,260285920,9500,9500,9500,9500,8
20230613,124500,260209920,9500,9500,9500,9500,22
20230613,124400,260000920,9500,9500,9500,9500,0
20230613,124300,260000920,9500,9500,9500,9500,5
20230613,124200,259953420,9500,9500,9500,9500,0
20230613,124100,259953420,9500,9500,9500,9500,1
20230613,124000,259943920,9500,9500,9500,9500,0
20230613,123900,259943920,9500,9500,9500,9500,100
20230613,123800,258993920,9490,9490,9490,9490,0
20230613,123700,258993920,9490,9490,9490,9490,0
20230613,123600,258993920,9490,9490,9490,9490,138
20230613,123500,257684300,9490,9490,9490,9490,3
20230613,123400,257655830,9490,9490,9490,9490,100
20230613,123300,256706830,9490,9490,9490,9490,7
20230613,123200,256640400,9490,9490,9490,9470,79
20230613,123100,255891830,9490,9490,9490,9490,6
20230613,123000,255834890,9490,9490,9490,9470,13
20230613,122900,255711540,9480,9490,9490,9480,59
20230613,122800,255152200,9490,9480,9490,9470,187
20230613,122700,253380160,9480,9470,9480,9470,413
20230613,122600,249469040,9480,9470,9480,9470,79
20230613,122500,248720710,9470,9470,9470,9470,146
20230613,122400,247338090,9470,9470,9470,9470,0
20230613,122300,247338090,9470,9470,9470,9470,89
20230613,122200,246495260,9470,9470,9470,9470,44
20230613,122100,246078580,9480,9480,9480,9480,5
20230613,122000,246031180,9480,9490,9490,9480,31
20230613,121900,245737020,9490,9490,9490,9490,8
20230613,121800,245661100,9490,9490,9490,9490,0
20230613,121700,245661100,9490,9480,9490,9480,60
20230613,121600,245092280,9490,9490,9490,9490,1
20230613,121500,245082790,9490,9490,9490,9490,0
20230613,121400,245082790,9490,9490,9490,9490,47
20230613,121300,244636760,9500,9500,9500,9500,6
20230613,121200,244579760,9500,9490,9500,9490,240
20230613,121100,242302120,9470,9490,9490,9470,69
20230613,121000,241648450,9490,9490,9490,9490,6
20230613,120900,241591510,9490,9470,9490,9470,169
20230613,120800,239990660,9490,9470,9490,9470,13
20230613,120700,239867430,9480,9480,9480,9480,54
20230613,120600,239355510,9480,9470,9480,9470,111
20230613,120500,238303920,9470,9470,9470,9470,112
20230613,120400,237243280,9470,9470,9470,9470,16
20230613,120300,237091760,9480,9470,9480,9470,81
20230613,120200,236324450,9480,9480,9480,9480,0
20230613,120100,236324450,9480,9480,9480,9480,5
20230613,120000,236277050,9470,9470,9470,9470,107
20230613,115900,235263760,9480,9480,9480,9480,5
20230613,115800,235216360,9490,9490,9490,9490,0
20230613,115700,235216360,9490,9470,9490,9470,85
20230613,115600,234410850,9470,9470,9470,9470,73
20230613,115500,233719540,9470,9470,9470,9470,12
20230613,115400,233605900,9470,9500,9500,9470,220
20230613,115300,231521750,9500,9470,9500,9470,1024
20230613,115200,221801380,9480,9480,9480,9480,10
20230613,115100,221706580,9480,9470,9480,9470,71
20230613,115000,221034190,9470,9470,9470,9470,246
20230613,114900,218704570,9470,9480,9480,9470,172
20230613,114800,217075630,9470,9480,9480,9470,68
20230613,114700,216431570,9480,9480,9480,9480,21
20230613,114600,216232490,9480,9490,9490,9480,679
20230613,114500,209795360,9480,9480,9480,9480,57
20230613,114400,209255000,9480,9480,9480,9480,24
20230613,114300,209027480,9480,9480,9480,9480,73
20230613,114200,208335440,9480,9480,9480,9480,57
20230613,114100,207795080,9480,9480,9480,9480,12
20230613,114000,207681320,9480,9480,9480,9480,146
20230613,113900,206297240,9480,9480,9480,9480,165
20230613,113800,204733040,9490,9490,9490,9490,34
20230613,113700,204410380,9480,9480,9480,9480,12
20230613,113600,204296620,9480,9480,9480,9480,130
20230613,113500,203064220,9490,9490,9490,9490,10
20230613,113400,202969320,9490,9490,9490,9490,19
20230613,113300,202789010,9480,9480,9480,9480,130
20230613,113200,201556610,9490,9490,9490,9490,23
20230613,113100,201338340,9490,9490,9490,9490,22
20230613,113000,201129560,9480,9480,9480,9480,142
20230613,112900,199783400,9480,9480,9480,9480,0
20230613,112800,199783400,9480,9480,9480,9480,0
20230613,112700,199783400,9480,9480,9480,9480,138
20230613,112600,198475160,9490,9490,9490,9490,4
20230613,112500,198437200,9480,9490,9490,9480,77
20230613,112400,197707140,9490,9480,9490,9480,121
20230613,112300,196560050,9480,9480,9480,9480,12
20230613,112200,196446290,9480,9480,9480,9480,61
20230613,112100,195868010,9490,9490,9490,9490,0
20230613,112000,195868010,9490,9490,9490,9490,188
20230613,111900,194083890,9490,9490,9490,9480,379
20230613,111800,190490750,9480,9480,9480,9480,50
20230613,111700,190016750,9480,9490,9490,9480,130
20230613,111600,188784280,9490,9490,9490,9480,70
20230613,111500,188120560,9480,9480,9480,9480,130
20230613,111400,186888160,9480,9480,9480,9480,146
20230613,111300,185504080,9480,9490,9490,9480,59
20230613,111200,184944740,9490,9490,9490,9490,37
20230613,111100,184593610,9490,9490,9490,9490,70
20230613,111000,183929310,9490,9480,9490,9480,60
20230613,110900,183360480,9490,9490,9490,9490,0
20230613,110800,183360480,9490,9490,9490,9490,8
20230613,110700,183284560,9480,9490,9490,9480,152
20230613,110600,181843380,9480,9480,9480,9480,24
20230613,110500,181615860,9480,9480,9480,9480,0
20230613,110400,181615860,9480,9490,9490,9480,208
20230613,110300,179643970,9490,9490,9490,9490,84
20230613,110200,178846810,9490,9480,9490,9480,117
20230613,110100,177736600,9480,9480,9490,9480,140
20230613,110000,176409300,9490,9490,9490,9490,153
20230613,105900,174957330,9490,9480,9490,9480,34
20230613,105800,174634910,9480,9490,9490,9480,64
20230613,105700,174028120,9490,9490,9490,9490,15
20230613,105600,173885770,9490,9490,9490,9490,6
20230613,105500,173828830,9490,9480,9490,9480,152
20230613,105400,172387650,9490,9490,9490,9490,2
20230613,105300,172368670,9480,9480,9480,9480,0
20230613,105200,172368670,9480,9480,9480,9480,131
20230613,105100,171126790,9480,9480,9480,9480,73
20230613,105000,170434750,9480,9480,9480,9480,0
20230613,104900,170434750,9480,9480,9480,9480,57
20230613,104800,169894390,9480,9490,9490,9480,116
20230613,104700,168794400,9490,9490,9490,9490,22
20230613,104600,168585620,9480,9490,9490,9480,58
20230613,104500,168035770,9480,9480,9480,9480,494
20230613,104400,163352650,9480,9480,9480,9480,58
20230613,104300,162802810,9490,9490,9490,9490,221
20230613,104200,160705520,9490,9490,9490,9480,80
20230613,104100,159947050,9490,9480,9490,9480,79
20230613,104000,159197910,9490,9490,9490,9490,6
20230613,103900,159140970,9490,9490,9490,9490,172
20230613,103800,157508690,9490,9480,9490,9480,157
20230613,103700,156019330,9490,9490,9490,9490,0
20230613,103600,156019330,9490,9490,9490,9490,0
20230613,103500,156019330,9490,9490,9490,9480,139
20230613,103400,154701520,9490,9490,9490,9480,32
20230613,103300,154397940,9490,9490,9490,9490,35
20230613,103200,154065790,9490,9490,9490,9480,401
20230613,103100,150264290,9490,9480,9490,9480,23
20230613,103000,150046140,9480,9480,9480,9480,40
20230613,102900,149666940,9480,9480,9480,9480,57
20230613,102800,149126580,9490,9480,9490,9480,120
20230613,102700,147988780,9480,9480,9480,9480,12
20230613,102600,147875020,9480,9480,9490,9480,281
20230613,102500,145209140,9490,9490,9490,9490,0
20230613,102400,145209140,9490,9490,9490,9490,27
20230613,102300,144952910,9490,9490,9490,9480,191
20230613,102200,143140890,9480,9480,9480,9480,146
20230613,102100,141756810,9480,9490,9490,9480,35
20230613,102000,141424710,9480,9480,9480,9480,82
20230613,101900,140647350,9490,9490,9490,9490,31
20230613,101800,140353160,9490,9490,9490,9490,86
20230613,101700,139537020,9480,9490,9490,9480,309
20230613,101600,136605180,9490,9490,9490,9490,63
20230613,101500,136007310,9480,9480,9480,9480,0
20230613,101400,136007310,9480,9490,9490,9480,233
20230613,101300,133796710,9490,9490,9490,9490,67
20230613,101200,133160880,9480,9480,9480,9480,0
20230613,101100,133160880,9480,9480,9480,9480,58
20230613,101000,132611040,9490,9490,9490,9490,68
20230613,100900,131965720,9490,9490,9490,9490,12
20230613,100800,131851840,9480,9490,9490,9480,198
20230613,100700,129973390,9490,9490,9490,9490,31
20230613,100600,129679200,9490,9490,9490,9490,1
20230613,100500,129669710,9480,9490,9490,9480,553
20230613,100400,124427260,9490,9480,9490,9480,71
20230613,100300,123754170,9480,9490,9490,9480,31
20230613,100200,123460270,9480,9490,9490,9480,76
20230613,100100,122739600,9490,9490,9490,9490,23
20230613,100000,122521330,9480,9480,9480,9480,129
20230613,095900,121298410,9480,9480,9490,9480,231
20230613,095800,119107480,9490,9490,9490,9490,3
20230613,095700,119079010,9490,9480,9490,9480,74
20230613,095600,118377320,9490,9490,9490,9490,49
20230613,095500,117912310,9490,9490,9490,9480,618
20230613,095400,112052730,9480,9490,9490,9480,60
20230613,095300,111483900,9480,9490,9490,9480,657
20230613,095200,105255180,9490,9480,9490,9480,205
20230613,095100,103310330,9480,9490,9490,9480,77
20230613,095000,102580220,9490,9490,9490,9490,187
20230613,094900,100805590,9490,9490,9490,9490,0
20230613,094800,100805590,9490,9490,9490,9490,69
20230613,094700,100150780,9500,9490,9500,9490,75
20230613,094600,99439010,9490,9500,9500,9490,315
20230613,094500,96449630,9490,9500,9500,9490,557
20230613,094400,91158700,9500,9500,9500,9500,82
20230613,094300,90379700,9500,9500,9500,9500,51
20230613,094200,89895200,9500,9490,9500,9480,205
20230613,094100,87949970,9480,9480,9480,9480,97
20230613,094000,87030410,9490,9490,9490,9490,18
20230613,093900,86859590,9480,9480,9480,9480,466
20230613,093800,82441910,9490,9490,9490,9490,11
20230613,093700,82337520,9490,9490,9490,9490,120
20230613,093600,81198720,9480,9490,9490,9480,59
20230613,093500,80639380,9490,9490,9490,9490,50
20230613,093400,80164880,9490,9490,9490,9480,140
20230613,093300,78836570,9490,9500,9500,9490,15
20230613,093200,78694120,9500,9500,9500,9500,12
20230613,093100,78580120,9500,9500,9500,9480,50
20230613,093000,78105420,9480,9500,9500,9480,274
20230613,092900,75505650,9500,9490,9500,9490,72
20230613,092800,74822190,9490,9490,9490,9490,15
20230613,092700,74679840,9490,9490,9490,9490,438
20230613,092600,70523220,9490,9490,9490,9490,200
20230613,092500,68625220,9500,9500,9500,9500,43
20230613,092400,68216720,9490,9500,9500,9490,152
20230613,092300,66773420,9500,9500,9500,9500,12
20230613,092200,66659420,9500,9510,9510,9500,120
20230613,092100,65519320,9500,9500,9500,9500,57
20230613,092000,64977820,9510,9510,9510,9510,80
20230613,091900,64217020,9510,9500,9510,9500,148
20230613,091800,62810110,9510,9520,9520,9510,130
20230613,091700,61573540,9520,9520,9520,9470,1034
20230613,091600,51769460,9520,9520,9520,9520,16
20230613,091500,51617140,9530,9520,9530,9520,13
20230613,091400,51493360,9520,9500,9520,9500,16
20230613,091300,51341240,9460,9530,9530,9460,2025
20230613,091200,32107240,9540,9540,9540,9540,0
20230613,091100,32107240,9540,9540,9540,9540,0
20230613,091000,32107240,9540,9520,9540,9520,171
20230613,090900,30479280,9520,9530,9530,9520,221
20230613,090800,28374990,9530,9530,9530,9530,50
20230613,090700,27898490,9550,9550,9550,9550,1001
20230613,090600,18338940,9560,9560,9560,9520,160
20230613,090500,16812790,9530,9560,9560,9530,1050
20230613,090400,6804260,9560,9540,9560,9530,11
20230613,090300,6699350,9580,9580,9580,9580,0
20230613,090200,6699350,9580,9580,9580,9580,0
20230613,090100,6699350,9580,9530,9580,9520,338
20230613,090000,3478450,9530,9530,9530,9530,365