KissMeData/100660/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,195400,540830090,5770,5770,5770,5770,938
20230613,195300,540830090,5770,5770,5770,5770,0
20230613,195200,540830090,5770,5770,5770,5770,0
20230613,195100,540830090,5770,5770,5770,5770,0
20230613,195000,540830090,5770,5770,5770,5770,0
20230613,194900,540830090,5770,5770,5770,5770,0
20230613,194800,540830090,5770,5770,5770,5770,0
20230613,194700,540830090,5770,5770,5770,5770,0
20230613,194600,540830090,5770,5770,5770,5770,0
20230613,194500,540830090,5770,5770,5770,5770,0
20230613,194400,540830090,5770,5770,5770,5770,0
20230613,194300,540830090,5770,5770,5770,5770,0
20230613,194200,540830090,5770,5770,5770,5770,0
20230613,194100,540830090,5770,5770,5770,5770,0
20230613,194000,540830090,5770,5770,5770,5770,0
20230613,193900,540830090,5770,5770,5770,5770,0
20230613,193800,540830090,5770,5770,5770,5770,0
20230613,193700,540830090,5770,5770,5770,5770,0
20230613,193600,540830090,5770,5770,5770,5770,0
20230613,193500,540830090,5770,5770,5770,5770,0
20230613,193400,540830090,5770,5770,5770,5770,0
20230613,193300,540830090,5770,5770,5770,5770,0
20230613,193200,540830090,5770,5770,5770,5770,0
20230613,193100,540830090,5770,5770,5770,5770,0
20230613,193000,540830090,5770,5770,5770,5770,0
20230613,192900,540830090,5770,5770,5770,5770,0
20230613,192800,540830090,5770,5770,5770,5770,0
20230613,192700,540830090,5770,5770,5770,5770,0
20230613,192600,540830090,5770,5770,5770,5770,0
20230613,192500,540830090,5770,5770,5770,5770,0
20230613,192400,540830090,5770,5770,5770,5770,938
20230613,192300,540830090,5770,5770,5770,5770,0
20230613,192200,540830090,5770,5770,5770,5770,0
20230613,192100,540830090,5770,5770,5770,5770,0
20230613,192000,540830090,5770,5770,5770,5770,0
20230613,191900,540830090,5770,5770,5770,5770,0
20230613,191800,540830090,5770,5770,5770,5770,0
20230613,191700,540830090,5770,5770,5770,5770,0
20230613,191600,540830090,5770,5770,5770,5770,0
20230613,191500,540830090,5770,5770,5770,5770,0
20230613,191400,540830090,5770,5770,5770,5770,0
20230613,191300,540830090,5770,5770,5770,5770,0
20230613,191200,540830090,5770,5770,5770,5770,0
20230613,191100,540830090,5770,5770,5770,5770,0
20230613,191000,540830090,5770,5770,5770,5770,0
20230613,190900,540830090,5770,5770,5770,5770,0
20230613,190800,540830090,5770,5770,5770,5770,0
20230613,190700,540830090,5770,5770,5770,5770,0
20230613,190600,540830090,5770,5770,5770,5770,0
20230613,190500,540830090,5770,5770,5770,5770,0
20230613,190400,540830090,5770,5770,5770,5770,0
20230613,190300,540830090,5770,5770,5770,5770,0
20230613,190200,540830090,5770,5770,5770,5770,0
20230613,190100,540830090,5770,5770,5770,5770,0
20230613,190000,540830090,5770,5770,5770,5770,0
20230613,185900,540830090,5770,5770,5770,5770,0
20230613,185800,540830090,5770,5770,5770,5770,0
20230613,185700,540830090,5770,5770,5770,5770,0
20230613,185600,540830090,5770,5770,5770,5770,0
20230613,185500,540830090,5770,5770,5770,5770,0
20230613,185400,540830090,5770,5770,5770,5770,938
20230613,185300,540830090,5770,5770,5770,5770,0
20230613,185200,540830090,5770,5770,5770,5770,0
20230613,185100,540830090,5770,5770,5770,5770,0
20230613,185000,540830090,5770,5770,5770,5770,0
20230613,184900,540830090,5770,5770,5770,5770,0
20230613,184800,540830090,5770,5770,5770,5770,0
20230613,184700,540830090,5770,5770,5770,5770,0
20230613,184600,540830090,5770,5770,5770,5770,0
20230613,184500,540830090,5770,5770,5770,5770,0
20230613,184400,540830090,5770,5770,5770,5770,0
20230613,184300,540830090,5770,5770,5770,5770,0
20230613,184200,540830090,5770,5770,5770,5770,0
20230613,184100,540830090,5770,5770,5770,5770,0
20230613,184000,540830090,5770,5770,5770,5770,0
20230613,183900,540830090,5770,5770,5770,5770,0
20230613,183800,540830090,5770,5770,5770,5770,0
20230613,183700,540830090,5770,5770,5770,5770,0
20230613,183600,540830090,5770,5770,5770,5770,0
20230613,183500,540830090,5770,5770,5770,5770,0
20230613,183400,540830090,5770,5770,5770,5770,0
20230613,183300,540830090,5770,5770,5770,5770,0
20230613,183200,540830090,5770,5770,5770,5770,0
20230613,183100,540830090,5770,5770,5770,5770,0
20230613,183000,540830090,5770,5770,5770,5770,0
20230613,182900,540830090,5770,5770,5770,5770,0
20230613,182800,540830090,5770,5770,5770,5770,0
20230613,182700,540830090,5770,5770,5770,5770,0
20230613,182600,540830090,5770,5770,5770,5770,0
20230613,182500,540830090,5770,5770,5770,5770,0
20230613,182400,540830090,5770,5770,5770,5770,938
20230613,182300,540830090,5770,5770,5770,5770,0
20230613,182200,540830090,5770,5770,5770,5770,0
20230613,182100,540830090,5770,5770,5770,5770,0
20230613,182000,540830090,5770,5770,5770,5770,0
20230613,181900,540830090,5770,5770,5770,5770,0
20230613,181800,540830090,5770,5770,5770,5770,0
20230613,181700,540830090,5770,5770,5770,5770,0
20230613,181600,540830090,5770,5770,5770,5770,0
20230613,181500,540830090,5770,5770,5770,5770,0
20230613,181400,540830090,5770,5770,5770,5770,0
20230613,181300,540830090,5770,5770,5770,5770,0
20230613,181200,540830090,5770,5770,5770,5770,0
20230613,181100,540830090,5770,5770,5770,5770,0
20230613,181000,540830090,5770,5770,5770,5770,0
20230613,180900,540830090,5770,5770,5770,5770,0
20230613,180800,540830090,5770,5770,5770,5770,0
20230613,180700,540830090,5770,5770,5770,5770,0
20230613,180600,540830090,5770,5770,5770,5770,0
20230613,180500,540830090,5770,5770,5770,5770,0
20230613,180400,540830090,5770,5770,5770,5770,0
20230613,180300,540830090,5770,5770,5770,5770,0
20230613,180200,540830090,5770,5770,5770,5770,0
20230613,180100,540830090,5770,5770,5770,5770,0
20230613,180000,540830090,5770,5770,5770,5770,0
20230613,175900,540830090,5770,5770,5770,5770,0
20230613,175800,540830090,5770,5770,5770,5770,0
20230613,175700,540830090,5770,5770,5770,5770,0
20230613,175600,540830090,5770,5770,5770,5770,0
20230613,175500,540830090,5770,5770,5770,5770,0
20230613,175400,540830090,5770,5770,5770,5770,938
20230613,175300,540830090,5770,5770,5770,5770,0
20230613,175200,540830090,5770,5770,5770,5770,0
20230613,175100,540830090,5770,5770,5770,5770,0
20230613,175000,540830090,5770,5770,5770,5770,0
20230613,174900,540830090,5770,5770,5770,5770,0
20230613,174800,540830090,5770,5770,5770,5770,0
20230613,174700,540830090,5770,5770,5770,5770,0
20230613,174600,540830090,5770,5770,5770,5770,0
20230613,174500,540830090,5770,5770,5770,5770,0
20230613,174400,540830090,5770,5770,5770,5770,0
20230613,174300,540830090,5770,5770,5770,5770,0
20230613,174200,540830090,5770,5770,5770,5770,0
20230613,174100,540830090,5770,5770,5770,5770,0
20230613,174000,540830090,5770,5770,5770,5770,0
20230613,173900,540830090,5770,5770,5770,5770,0
20230613,173800,540830090,5770,5770,5770,5770,0
20230613,173700,540830090,5770,5770,5770,5770,0
20230613,173600,540830090,5770,5770,5770,5770,0
20230613,173500,540830090,5770,5770,5770,5770,0
20230613,173400,540830090,5770,5770,5770,5770,0
20230613,173300,540830090,5770,5770,5770,5770,0
20230613,173200,540830090,5770,5770,5770,5770,0
20230613,173100,540830090,5770,5770,5770,5770,0
20230613,173000,540830090,5770,5770,5770,5770,0
20230613,172900,540830090,5770,5770,5770,5770,0
20230613,172800,540830090,5770,5770,5770,5770,0
20230613,172700,540830090,5770,5770,5770,5770,0
20230613,172600,540830090,5770,5770,5770,5770,0
20230613,172500,540830090,5770,5770,5770,5770,0
20230613,172400,540830090,5770,5770,5770,5770,938
20230613,172300,540830090,5770,5770,5770,5770,0
20230613,172200,540830090,5770,5770,5770,5770,0
20230613,172100,540830090,5770,5770,5770,5770,0
20230613,172000,540830090,5770,5770,5770,5770,0
20230613,171900,540830090,5770,5770,5770,5770,0
20230613,171800,540830090,5770,5770,5770,5770,0
20230613,171700,540830090,5770,5770,5770,5770,0
20230613,171600,540830090,5770,5770,5770,5770,0
20230613,171500,540830090,5770,5770,5770,5770,0
20230613,171400,540830090,5770,5770,5770,5770,0
20230613,171300,540830090,5770,5770,5770,5770,0
20230613,171200,540830090,5770,5770,5770,5770,0
20230613,171100,540830090,5770,5770,5770,5770,0
20230613,171000,540830090,5770,5770,5770,5770,0
20230613,170900,540830090,5770,5770,5770,5770,0
20230613,170800,540830090,5770,5770,5770,5770,0
20230613,170700,540830090,5770,5770,5770,5770,0
20230613,170600,540830090,5770,5770,5770,5770,0
20230613,170500,540830090,5770,5770,5770,5770,0
20230613,170400,540830090,5770,5770,5770,5770,0
20230613,170300,540830090,5770,5770,5770,5770,0
20230613,170200,540830090,5770,5770,5770,5770,0
20230613,170100,540830090,5770,5770,5770,5770,0
20230613,170000,540830090,5770,5770,5770,5770,0
20230613,165900,540830090,5770,5770,5770,5770,0
20230613,165800,540830090,5770,5770,5770,5770,0
20230613,165700,540830090,5770,5770,5770,5770,0
20230613,165600,540830090,5770,5770,5770,5770,0
20230613,165500,540830090,5770,5770,5770,5770,0
20230613,165400,540830090,5770,5770,5770,5770,938
20230613,165300,540830090,5770,5770,5770,5770,0
20230613,165200,540830090,5770,5770,5770,5770,0
20230613,165100,540830090,5770,5770,5770,5770,0
20230613,165000,540830090,5770,5770,5770,5770,0
20230613,164900,540830090,5770,5770,5770,5770,0
20230613,164800,540830090,5770,5770,5770,5770,0
20230613,164700,540830090,5770,5770,5770,5770,0
20230613,164600,540830090,5770,5770,5770,5770,0
20230613,164500,540830090,5770,5770,5770,5770,0
20230613,164400,540830090,5770,5770,5770,5770,0
20230613,164300,540830090,5770,5770,5770,5770,0
20230613,164200,540830090,5770,5770,5770,5770,0
20230613,164100,540830090,5770,5770,5770,5770,0
20230613,164000,540830090,5770,5770,5770,5770,0
20230613,163900,540830090,5770,5770,5770,5770,0
20230613,163800,540830090,5770,5770,5770,5770,0
20230613,163700,540830090,5770,5770,5770,5770,0
20230613,163600,540830090,5770,5770,5770,5770,0
20230613,163500,540830090,5770,5770,5770,5770,0
20230613,163400,540830090,5770,5770,5770,5770,0
20230613,163300,540830090,5770,5770,5770,5770,0
20230613,163200,540830090,5770,5770,5770,5770,0
20230613,163100,540830090,5770,5770,5770,5770,0
20230613,163000,540830090,5770,5770,5770,5770,0
20230613,162900,540830090,5770,5770,5770,5770,0
20230613,162800,540830090,5770,5770,5770,5770,0
20230613,162700,540830090,5770,5770,5770,5770,0
20230613,162600,540830090,5770,5770,5770,5770,0
20230613,162500,540830090,5770,5770,5770,5770,0
20230613,162400,540830090,5770,5770,5770,5770,938
20230613,162300,540830090,5770,5770,5770,5770,0
20230613,162200,540830090,5770,5770,5770,5770,0
20230613,162100,540830090,5770,5770,5770,5770,0
20230613,162000,540830090,5770,5770,5770,5770,0
20230613,161900,540830090,5770,5770,5770,5770,0
20230613,161800,540830090,5770,5770,5770,5770,0
20230613,161700,540830090,5770,5770,5770,5770,0
20230613,161600,540830090,5770,5770,5770,5770,0
20230613,161500,540830090,5770,5770,5770,5770,0
20230613,161400,540830090,5770,5770,5770,5770,0
20230613,161300,540830090,5770,5770,5770,5770,0
20230613,161200,540830090,5770,5770,5770,5770,0
20230613,161100,540830090,5770,5770,5770,5770,0
20230613,161000,540830090,5770,5770,5770,5770,0
20230613,160900,540830090,5770,5770,5770,5770,0
20230613,160800,540830090,5770,5770,5770,5770,0
20230613,160700,540830090,5770,5770,5770,5770,0
20230613,160600,540830090,5770,5770,5770,5770,0
20230613,160500,540830090,5770,5770,5770,5770,0
20230613,160400,540830090,5770,5770,5770,5770,0
20230613,160300,540830090,5770,5770,5770,5770,0
20230613,160200,540830090,5770,5770,5770,5770,0
20230613,160100,540830090,5770,5770,5770,5770,0
20230613,160000,540830090,5770,5770,5770,5770,0
20230613,155900,540830090,5770,5770,5770,5770,0
20230613,155800,540830090,5770,5770,5770,5770,0
20230613,155700,540830090,5770,5770,5770,5770,0
20230613,155600,540830090,5770,5770,5770,5770,0
20230613,155500,540830090,5770,5770,5770,5770,0
20230613,155400,540830090,5770,5770,5770,5770,938
20230613,155300,540830090,5770,5770,5770,5770,0
20230613,155200,540830090,5770,5770,5770,5770,0
20230613,155100,540830090,5770,5770,5770,5770,0
20230613,155000,540830090,5770,5770,5770,5770,0
20230613,154900,540830090,5770,5770,5770,5770,0
20230613,154800,540830090,5770,5770,5770,5770,0
20230613,154700,540830090,5770,5770,5770,5770,0
20230613,154600,540830090,5770,5770,5770,5770,0
20230613,154500,540830090,5770,5770,5770,5770,0
20230613,154400,540830090,5770,5770,5770,5770,0
20230613,154300,540830090,5770,5770,5770,5770,0
20230613,154200,540830090,5770,5770,5770,5770,0
20230613,154100,540830090,5770,5770,5770,5770,0
20230613,154000,540830090,5770,5770,5770,5770,0
20230613,153900,540830090,5770,5770,5770,5770,0
20230613,153800,540830090,5770,5770,5770,5770,0
20230613,153700,540830090,5770,5770,5770,5770,0
20230613,153600,540830090,5770,5770,5770,5770,0
20230613,153500,540830090,5770,5770,5770,5770,0
20230613,153400,540830090,5770,5770,5770,5770,0
20230613,153300,540830090,5770,5770,5770,5770,0
20230613,153200,540830090,5770,5770,5770,5770,0
20230613,153100,540830090,5770,5770,5770,5770,0
20230613,153000,540830090,5770,5770,5770,5770,938
20230613,152900,535417830,5770,5770,5770,5770,0
20230613,152800,535417830,5770,5770,5770,5770,0
20230613,152700,535417830,5770,5770,5770,5770,0
20230613,152600,535417830,5770,5770,5770,5770,0
20230613,152500,535417830,5770,5770,5770,5770,0
20230613,152400,535417830,5770,5770,5770,5770,0
20230613,152300,535417830,5770,5770,5770,5770,0
20230613,152200,535417830,5770,5770,5770,5770,0
20230613,152100,535417830,5770,5770,5770,5770,0
20230613,152000,535417830,5770,5770,5770,5770,0
20230613,151900,535417830,5770,5770,5770,5770,80
20230613,151800,534956230,5770,5770,5770,5770,20
20230613,151700,534840830,5770,5770,5780,5770,134
20230613,151600,534067600,5770,5770,5770,5760,1847
20230613,151500,523425040,5770,5770,5770,5770,0
20230613,151400,523425040,5770,5770,5770,5770,5
20230613,151300,523396190,5760,5760,5760,5760,0
20230613,151200,523396190,5760,5760,5760,5760,500
20230613,151100,520516190,5760,5760,5760,5760,0
20230613,151000,520516190,5760,5780,5780,5760,90
20230613,150900,519997590,5780,5770,5780,5770,8
20230613,150800,519951420,5770,5770,5770,5770,86
20230613,150700,519455200,5780,5770,5780,5770,3818
20230613,150600,497415340,5770,5770,5770,5770,0
20230613,150500,497415340,5770,5790,5790,5770,66
20230613,150400,497033220,5790,5790,5790,5790,1
20230613,150300,497027430,5800,5800,5800,5800,0
20230613,150200,497027430,5800,5800,5800,5800,0
20230613,150100,497027430,5800,5770,5800,5770,298
20230613,150000,495302260,5780,5790,5790,5780,85
20230613,145900,494810910,5780,5780,5780,5780,500
20230613,145800,491920910,5800,5800,5800,5800,0
20230613,145700,491920910,5800,5800,5800,5800,0
20230613,145600,491920910,5800,5800,5800,5800,0
20230613,145500,491920910,5800,5790,5800,5790,50
20230613,145400,491631300,5790,5790,5790,5790,10
20230613,145300,491573400,5790,5790,5790,5790,1
20230613,145200,491567610,5770,5770,5770,5770,238
20230613,145100,490194350,5770,5770,5770,5760,853
20230613,145000,485273330,5770,5770,5770,5770,0
20230613,144900,485273330,5770,5770,5770,5770,500
20230613,144800,482388330,5770,5770,5770,5770,551
20230613,144700,479209060,5790,5770,5790,5770,1001
20230613,144600,473433270,5780,5780,5780,5780,0
20230613,144500,473433270,5780,5780,5780,5780,0
20230613,144400,473433270,5780,5780,5780,5780,0
20230613,144300,473433270,5780,5780,5780,5780,38
20230613,144200,473213630,5780,5780,5780,5780,497
20230613,144100,470340970,5810,5810,5810,5810,0
20230613,144000,470340970,5810,5810,5810,5810,36
20230613,143900,470131810,5780,5770,5780,5770,769
20230613,143800,465690120,5770,5770,5770,5770,0
20230613,143700,465690120,5770,5780,5780,5770,616
20230613,143600,462130970,5790,5790,5790,5790,0
20230613,143500,462130970,5790,5790,5790,5790,15
20230613,143400,462044120,5790,5790,5790,5790,8
20230613,143300,461997800,5790,5790,5790,5790,309
20230613,143200,460208690,5790,5790,5790,5790,10
20230613,143100,460150790,5800,5800,5800,5800,10
20230613,143000,460092790,5800,5790,5800,5790,202
20230613,142900,458923200,5790,5800,5800,5790,200
20230613,142800,457764200,5800,5800,5800,5800,0
20230613,142700,457764200,5800,5800,5800,5800,0
20230613,142600,457764200,5800,5800,5800,5800,0
20230613,142500,457764200,5800,5800,5800,5800,0
20230613,142400,457764200,5800,5790,5800,5790,103
20230613,142300,457167820,5790,5790,5790,5790,113
20230613,142200,456513550,5780,5780,5790,5780,339
20230613,142100,454553000,5790,5780,5790,5780,1506
20230613,142000,445840790,5780,5790,5790,5780,1554
20230613,141900,436858140,5790,5790,5790,5790,1
20230613,141800,436852350,5790,5790,5790,5790,800
20230613,141700,432220350,5790,5790,5790,5790,100
20230613,141600,431641350,5790,5790,5790,5790,0
20230613,141500,431641350,5790,5790,5790,5790,61
20230613,141400,431288160,5800,5800,5800,5800,52
20230613,141300,430986560,5790,5790,5790,5790,344
20230613,141200,428994800,5800,5800,5800,5800,0
20230613,141100,428994800,5800,5800,5800,5800,0
20230613,141000,428994800,5800,5800,5800,5800,44
20230613,140900,428739600,5800,5800,5800,5800,0
20230613,140800,428739600,5800,5800,5800,5800,48
20230613,140700,428461200,5790,5790,5790,5790,106
20230613,140600,427847460,5800,5800,5800,5800,519
20230613,140500,424837260,5780,5780,5780,5780,195
20230613,140400,423710160,5780,5780,5780,5780,0
20230613,140300,423710160,5780,5780,5780,5780,0
20230613,140200,423710160,5780,5780,5780,5780,17
20230613,140100,423611900,5800,5800,5800,5800,0
20230613,140000,423611900,5800,5800,5800,5800,100
20230613,135900,423031900,5800,5800,5800,5800,1
20230613,135800,423026100,5800,5800,5800,5800,0
20230613,135700,423026100,5800,5800,5800,5800,0
20230613,135600,423026100,5800,5800,5800,5800,0
20230613,135500,423026100,5800,5800,5800,5800,0
20230613,135400,423026100,5800,5800,5800,5800,8
20230613,135300,422979700,5780,5800,5800,5780,16
20230613,135200,422887060,5770,5770,5770,5770,1002
20230613,135100,417105520,5780,5780,5780,5780,0
20230613,135000,417105520,5780,5780,5780,5780,17
20230613,134900,417007260,5780,5780,5780,5780,5
20230613,134800,416978360,5800,5770,5800,5770,240
20230613,134700,415593520,5770,5780,5780,5770,1114
20230613,134600,409157600,5780,5780,5780,5780,35
20230613,134500,408955300,5780,5780,5780,5780,1
20230613,134400,408949520,5780,5780,5780,5780,30
20230613,134300,408776120,5800,5800,5800,5800,0
20230613,134200,408776120,5800,5800,5800,5800,0
20230613,134100,408776120,5800,5800,5800,5800,4
20230613,134000,408752920,5780,5780,5780,5780,0
20230613,133900,408752920,5780,5780,5780,5780,1100
20230613,133800,402394920,5780,5780,5780,5780,0
20230613,133700,402394920,5780,5780,5780,5780,10
20230613,133600,402337120,5780,5780,5780,5780,1
20230613,133500,402331340,5780,5780,5800,5780,3
20230613,133400,402313980,5770,5780,5780,5770,301
20230613,133300,400576710,5770,5770,5770,5770,701
20230613,133200,396531940,5780,5780,5780,5780,1599
20230613,133100,387289720,5790,5790,5790,5790,1489
20230613,133000,378668410,5790,5800,5810,5790,102
20230613,132900,378076810,5790,5790,5790,5790,3
20230613,132800,378059440,5800,5800,5800,5800,0
20230613,132700,378059440,5800,5810,5810,5800,1979
20230613,132600,366581070,5810,5810,5810,5810,2
20230613,132500,366569450,5800,5800,5800,5800,95
20230613,132400,366018450,5820,5820,5820,5820,0
20230613,132300,366018450,5820,5810,5820,5810,1558
20230613,132200,356961340,5820,5820,5820,5820,0
20230613,132100,356961340,5820,5810,5820,5810,4
20230613,132000,356938090,5820,5820,5820,5820,1
20230613,131900,356932270,5810,5810,5810,5810,0
20230613,131800,356932270,5810,5810,5810,5810,0
20230613,131700,356932270,5810,5810,5810,5810,177
20230613,131600,355903900,5820,5820,5820,5820,0
20230613,131500,355903900,5820,5820,5820,5820,0
20230613,131400,355903900,5820,5820,5820,5820,55
20230613,131300,355583800,5820,5810,5820,5810,74
20230613,131200,355153850,5820,5820,5820,5820,0
20230613,131100,355153850,5820,5820,5820,5820,0
20230613,131000,355153850,5820,5820,5820,5820,0
20230613,130900,355153850,5820,5820,5820,5820,0
20230613,130800,355153850,5820,5820,5820,5820,156
20230613,130700,354245930,5820,5820,5820,5820,0
20230613,130600,354245930,5820,5820,5820,5820,510
20230613,130500,351277730,5820,5820,5820,5820,5
20230613,130400,351248630,5810,5810,5810,5810,0
20230613,130300,351248630,5810,5810,5810,5810,0
20230613,130200,351248630,5810,5810,5810,5810,0
20230613,130100,351248630,5810,5810,5810,5810,0
20230613,130000,351248630,5810,5810,5810,5810,10
20230613,125900,351190530,5820,5820,5820,5820,0
20230613,125800,351190530,5820,5810,5820,5810,46
20230613,125700,350923040,5820,5810,5820,5810,427
20230613,125600,348440030,5820,5820,5820,5820,172
20230613,125500,347438990,5820,5810,5820,5810,1039
20230613,125400,341397270,5820,5820,5820,5820,0
20230613,125300,341397270,5820,5820,5820,5820,1
20230613,125200,341391450,5820,5820,5820,5820,0
20230613,125100,341391450,5820,5820,5820,5820,17
20230613,125000,341292510,5820,5820,5820,5820,213
20230613,124900,340052850,5810,5810,5820,5810,804
20230613,124800,335379480,5820,5820,5820,5820,0
20230613,124700,335379480,5820,5820,5820,5820,0
20230613,124600,335379480,5820,5820,5820,5820,0
20230613,124500,335379480,5820,5820,5820,5820,0
20230613,124400,335379480,5820,5820,5820,5820,0
20230613,124300,335379480,5820,5810,5820,5810,26
20230613,124200,335228290,5820,5810,5820,5810,1043
20230613,124100,329162390,5820,5820,5820,5820,0
20230613,124000,329162390,5820,5820,5820,5820,0
20230613,123900,329162390,5820,5820,5820,5820,0
20230613,123800,329162390,5820,5810,5820,5810,212
20230613,123700,327929610,5820,5820,5820,5820,0
20230613,123600,327929610,5820,5810,5820,5810,426
20230613,123500,325452420,5820,5820,5820,5820,0
20230613,123400,325452420,5820,5820,5820,5820,180
20230613,123300,324404820,5830,5830,5830,5830,143
20230613,123200,323571130,5810,5810,5810,5810,0
20230613,123100,323571130,5810,5810,5810,5810,198
20230613,123000,322420750,5820,5820,5820,5820,0
20230613,122900,322420750,5820,5810,5820,5810,712
20230613,122800,318280470,5810,5810,5810,5810,0
20230613,122700,318280470,5810,5810,5810,5810,0
20230613,122600,318280470,5810,5810,5810,5810,17
20230613,122500,318181700,5820,5820,5820,5820,0
20230613,122400,318181700,5820,5820,5820,5820,0
20230613,122300,318181700,5820,5820,5820,5820,0
20230613,122200,318181700,5820,5820,5820,5820,0
20230613,122100,318181700,5820,5820,5820,5820,0
20230613,122000,318181700,5820,5820,5820,5820,0
20230613,121900,318181700,5820,5820,5820,5820,0
20230613,121800,318181700,5820,5820,5820,5820,1
20230613,121700,318175880,5820,5820,5820,5820,0
20230613,121600,318175880,5820,5820,5820,5820,0
20230613,121500,318175880,5820,5820,5820,5820,0
20230613,121400,318175880,5820,5810,5820,5810,328
20230613,121300,316268560,5810,5810,5810,5810,0
20230613,121200,316268560,5810,5810,5810,5810,500
20230613,121100,313363560,5810,5810,5810,5810,0
20230613,121000,313363560,5810,5810,5810,5810,0
20230613,120900,313363560,5810,5810,5810,5810,1
20230613,120800,313357750,5810,5810,5810,5810,20
20230613,120700,313241550,5810,5800,5810,5800,1456
20230613,120600,304788190,5800,5800,5810,5800,2195
20230613,120500,292048470,5810,5810,5810,5810,1697
20230613,120400,282188900,5820,5820,5820,5820,100
20230613,120300,281606900,5810,5810,5810,5810,0
20230613,120200,281606900,5810,5810,5810,5810,1640
20230613,120100,272078500,5810,5810,5810,5810,0
20230613,120000,272078500,5810,5810,5810,5810,0
20230613,115900,272078500,5810,5810,5810,5810,0
20230613,115800,272078500,5810,5810,5810,5810,765
20230613,115700,267633850,5810,5810,5810,5810,0
20230613,115600,267633850,5810,5810,5810,5810,0
20230613,115500,267633850,5810,5810,5810,5810,1
20230613,115400,267628040,5810,5810,5810,5810,0
20230613,115300,267628040,5810,5830,5830,5810,2829
20230613,115200,251165950,5840,5840,5840,5840,0
20230613,115100,251165950,5840,5840,5840,5840,0
20230613,115000,251165950,5840,5840,5840,5840,1
20230613,114900,251160110,5830,5830,5830,5830,0
20230613,114800,251160110,5830,5840,5840,5830,9
20230613,114700,251107630,5830,5830,5830,5830,11
20230613,114600,251043500,5840,5840,5840,5840,0
20230613,114500,251043500,5840,5840,5840,5840,0
20230613,114400,251043500,5840,5840,5840,5840,5
20230613,114300,251014300,5830,5830,5830,5830,2
20230613,114200,251002640,5840,5840,5840,5840,255
20230613,114100,249513440,5830,5830,5830,5830,0
20230613,114000,249513440,5830,5830,5830,5830,0
20230613,113900,249513440,5830,5830,5830,5830,12
20230613,113800,249443480,5830,5840,5840,5830,782
20230613,113700,244884370,5840,5840,5840,5840,0
20230613,113600,244884370,5840,5830,5840,5830,501
20230613,113500,241963490,5850,5850,5850,5850,0
20230613,113400,241963490,5850,5850,5850,5850,17
20230613,113300,241864040,5850,5850,5850,5850,1
20230613,113200,241858190,5850,5850,5850,5850,0
20230613,113100,241858190,5850,5850,5850,5850,0
20230613,113000,241858190,5850,5850,5850,5850,0
20230613,112900,241858190,5850,5850,5850,5850,0
20230613,112800,241858190,5850,5850,5850,5850,9
20230613,112700,241805540,5850,5850,5850,5850,0
20230613,112600,241805540,5850,5850,5850,5850,0
20230613,112500,241805540,5850,5850,5850,5850,0
20230613,112400,241805540,5850,5850,5850,5850,0
20230613,112300,241805540,5850,5850,5850,5850,0
20230613,112200,241805540,5850,5830,5850,5830,2
20230613,112100,241793860,5830,5830,5830,5830,0
20230613,112000,241793860,5830,5840,5840,5830,18
20230613,111900,241688870,5850,5850,5850,5850,4
20230613,111800,241665470,5850,5850,5850,5850,0
20230613,111700,241665470,5850,5850,5850,5850,0
20230613,111600,241665470,5850,5830,5850,5830,44
20230613,111500,241408930,5830,5830,5830,5830,0
20230613,111400,241408930,5830,5830,5830,5830,1
20230613,111300,241403100,5830,5840,5840,5830,787
20230613,111200,236812210,5840,5840,5840,5840,0
20230613,111100,236812210,5840,5840,5840,5840,0
20230613,111000,236812210,5840,5840,5840,5830,233
20230613,110900,235452490,5840,5840,5840,5840,17
20230613,110800,235353210,5840,5840,5840,5840,50
20230613,110700,235061210,5840,5840,5840,5840,128
20230613,110600,234313690,5840,5840,5840,5840,0
20230613,110500,234313690,5840,5840,5840,5840,0
20230613,110400,234313690,5840,5840,5840,5840,0
20230613,110300,234313690,5840,5840,5840,5830,299
20230613,110200,232569530,5850,5850,5850,5850,1
20230613,110100,232563680,5840,5840,5840,5840,0
20230613,110000,232563680,5840,5840,5840,5840,0
20230613,105900,232563680,5840,5830,5840,5830,352
20230613,105800,230509300,5830,5830,5830,5830,1
20230613,105700,230503470,5840,5840,5840,5840,0
20230613,105600,230503470,5840,5840,5840,5840,50
20230613,105500,230211470,5840,5830,5840,5830,38
20230613,105400,229989650,5840,5840,5840,5840,0
20230613,105300,229989650,5840,5840,5840,5840,0
20230613,105200,229989650,5840,5840,5840,5840,0
20230613,105100,229989650,5840,5840,5840,5840,0
20230613,105000,229989650,5840,5840,5840,5840,82
20230613,104900,229510770,5830,5830,5830,5830,0
20230613,104800,229510770,5830,5830,5830,5830,18
20230613,104700,229405830,5850,5840,5850,5830,2050
20230613,104600,217438520,5850,5850,5850,5850,0
20230613,104500,217438520,5850,5850,5850,5850,0
20230613,104400,217438520,5850,5850,5850,5850,406
20230613,104300,215063420,5850,5850,5850,5850,0
20230613,104200,215063420,5850,5850,5850,5850,38
20230613,104100,214841120,5840,5840,5840,5840,0
20230613,104000,214841120,5840,5840,5840,5840,0
20230613,103900,214841120,5840,5840,5840,5840,50
20230613,103800,214549120,5840,5840,5840,5840,1
20230613,103700,214543280,5840,5850,5850,5840,500
20230613,103600,211622130,5850,5850,5850,5850,60
20230613,103500,211271130,5850,5850,5850,5850,0
20230613,103400,211271130,5850,5850,5850,5850,0
20230613,103300,211271130,5850,5850,5850,5850,0
20230613,103200,211271130,5850,5850,5850,5850,0
20230613,103100,211271130,5850,5850,5850,5850,0
20230613,103000,211271130,5850,5850,5850,5850,0
20230613,102900,211271130,5850,5850,5850,5850,0
20230613,102800,211271130,5850,5850,5850,5850,0
20230613,102700,211271130,5850,5850,5850,5850,0
20230613,102600,211271130,5850,5850,5850,5850,0
20230613,102500,211271130,5850,5850,5850,5850,200
20230613,102400,210101130,5850,5850,5850,5850,150
20230613,102300,209223630,5850,5850,5850,5850,0
20230613,102200,209223630,5850,5850,5850,5850,8
20230613,102100,209176830,5840,5840,5840,5840,0
20230613,102000,209176830,5840,5850,5850,5840,81
20230613,101900,208703690,5840,5840,5840,5840,0
20230613,101800,208703690,5840,5840,5840,5840,0
20230613,101700,208703690,5840,5860,5860,5840,797
20230613,101600,204047320,5850,5850,5850,5850,0
20230613,101500,204047320,5850,5850,5850,5850,0
20230613,101400,204047320,5850,5850,5850,5850,0
20230613,101300,204047320,5850,5850,5850,5850,0
20230613,101200,204047320,5850,5850,5850,5850,100
20230613,101100,203462320,5850,5850,5850,5850,1845
20230613,101000,192669070,5860,5860,5860,5860,82
20230613,100900,192188550,5860,5860,5860,5860,906
20230613,100800,186879390,5870,5860,5870,5860,314
20230613,100700,185038470,5860,5860,5860,5860,539
20230613,100600,181879930,5860,5860,5860,5860,0
20230613,100500,181879930,5860,5860,5860,5860,20
20230613,100400,181762730,5850,5850,5850,5850,6
20230613,100300,181727630,5860,5860,5860,5860,0
20230613,100200,181727630,5860,5860,5860,5860,0
20230613,100100,181727630,5860,5860,5860,5860,0
20230613,100000,181727630,5860,5860,5860,5860,201
20230613,095900,180549770,5860,5860,5860,5860,0
20230613,095800,180549770,5860,5850,5860,5850,52
20230613,095700,180245270,5870,5870,5870,5870,100
20230613,095600,179658270,5840,5860,5860,5840,2100
20230613,095500,167389200,5870,5870,5870,5870,0
20230613,095400,167389200,5870,5870,5870,5870,130
20230613,095300,166626100,5870,5870,5870,5870,435
20230613,095200,164072650,5870,5870,5870,5870,25
20230613,095100,163925900,5860,5850,5860,5850,1195
20230613,095000,156923400,5860,5860,5860,5850,1076
20230613,094900,150619550,5860,5860,5860,5860,3
20230613,094800,150601970,5850,5850,5850,5850,80
20230613,094700,150133970,5850,5850,5850,5850,100
20230613,094600,149548970,5850,5850,5850,5850,100
20230613,094500,148963970,5860,5860,5860,5860,0
20230613,094400,148963970,5860,5860,5860,5860,0
20230613,094300,148963970,5860,5860,5860,5860,1
20230613,094200,148958110,5840,5840,5840,5840,0
20230613,094100,148958110,5840,5840,5840,5840,200
20230613,094000,147790110,5840,5840,5840,5840,1402
20230613,093900,139602430,5840,5860,5860,5840,1099
20230613,093800,133183990,5860,5860,5860,5860,0
20230613,093700,133183990,5860,5860,5860,5860,176
20230613,093600,132152630,5850,5850,5850,5850,2054
20230613,093500,120136730,5840,5840,5840,5840,2971
20230613,093400,102786090,5840,5840,5840,5840,1
20230613,093300,102780250,5840,5840,5840,5840,1
20230613,093200,102774410,5830,5830,5830,5830,1130
20230613,093100,96186510,5820,5830,5830,5820,547
20230613,093000,92998350,5820,5820,5820,5820,3000
20230613,092900,75538350,5820,5820,5820,5820,600
20230613,092800,72046350,5820,5820,5820,5820,0
20230613,092700,72046350,5820,5820,5820,5820,87
20230613,092600,71540010,5820,5820,5820,5820,2000
20230613,092500,59900010,5830,5830,5830,5830,708
20230613,092400,55772370,5860,5860,5860,5860,0
20230613,092300,55772370,5860,5860,5860,5860,0
20230613,092200,55772370,5860,5860,5860,5860,0
20230613,092100,55772370,5860,5860,5860,5860,0
20230613,092000,55772370,5860,5860,5860,5860,0
20230613,091900,55772370,5860,5860,5860,5860,0
20230613,091800,55772370,5860,5860,5860,5860,1
20230613,091700,55766510,5860,5860,5870,5860,3320
20230613,091600,36311110,5860,5840,5860,5840,191
20230613,091500,35193250,5840,5840,5840,5840,35
20230613,091400,34988850,5860,5860,5860,5860,71
20230613,091300,34572790,5860,5830,5860,5830,4
20230613,091200,34549440,5830,5830,5830,5830,0
20230613,091100,34549440,5830,5830,5830,5830,300
20230613,091000,32800440,5860,5860,5860,5860,1
20230613,090900,32794580,5820,5820,5820,5820,0
20230613,090800,32794580,5820,5860,5860,5820,1101
20230613,090700,26386720,5820,5820,5840,5820,937
20230613,090600,20921320,5840,5820,5840,5820,4
20230613,090500,20898020,5820,5820,5820,5820,571
20230613,090400,17574800,5810,5860,5860,5810,537
20230613,090300,14443530,5840,5860,5860,5840,205
20230613,090200,13244330,5840,5840,5840,5840,89
20230613,090100,12724570,5850,5840,5850,5840,1642
20230613,090000,3134880,5810,5830,5830,5810,538