KissMeData/134580/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,185600,849580390,5760,5760,5760,5760,16046
20230613,185500,849580390,5760,5760,5760,5760,0
20230613,185400,849580390,5760,5760,5760,5760,0
20230613,185300,849580390,5760,5760,5760,5760,0
20230613,185200,849580390,5760,5760,5760,5760,0
20230613,185100,849580390,5760,5760,5760,5760,0
20230613,185000,849580390,5760,5760,5760,5760,0
20230613,184900,849580390,5760,5760,5760,5760,0
20230613,184800,849580390,5760,5760,5760,5760,0
20230613,184700,849580390,5760,5760,5760,5760,0
20230613,184600,849580390,5760,5760,5760,5760,0
20230613,184500,849580390,5760,5760,5760,5760,0
20230613,184400,849580390,5760,5760,5760,5760,0
20230613,184300,849580390,5760,5760,5760,5760,0
20230613,184200,849580390,5760,5760,5760,5760,0
20230613,184100,849580390,5760,5760,5760,5760,0
20230613,184000,849580390,5760,5760,5760,5760,0
20230613,183900,849580390,5760,5760,5760,5760,0
20230613,183800,849580390,5760,5760,5760,5760,0
20230613,183700,849580390,5760,5760,5760,5760,0
20230613,183600,849580390,5760,5760,5760,5760,0
20230613,183500,849580390,5760,5760,5760,5760,0
20230613,183400,849580390,5760,5760,5760,5760,0
20230613,183300,849580390,5760,5760,5760,5760,0
20230613,183200,849580390,5760,5760,5760,5760,0
20230613,183100,849580390,5760,5760,5760,5760,0
20230613,183000,849580390,5760,5760,5760,5760,0
20230613,182900,849580390,5760,5760,5760,5760,0
20230613,182800,849580390,5760,5760,5760,5760,0
20230613,182700,849580390,5760,5760,5760,5760,0
20230613,182600,849580390,5760,5760,5760,5760,16046
20230613,182500,849580390,5760,5760,5760,5760,0
20230613,182400,849580390,5760,5760,5760,5760,0
20230613,182300,849580390,5760,5760,5760,5760,0
20230613,182200,849580390,5760,5760,5760,5760,0
20230613,182100,849580390,5760,5760,5760,5760,0
20230613,182000,849580390,5760,5760,5760,5760,0
20230613,181900,849580390,5760,5760,5760,5760,0
20230613,181800,849580390,5760,5760,5760,5760,0
20230613,181700,849580390,5760,5760,5760,5760,0
20230613,181600,849580390,5760,5760,5760,5760,0
20230613,181500,849580390,5760,5760,5760,5760,0
20230613,181400,849580390,5760,5760,5760,5760,0
20230613,181300,849580390,5760,5760,5760,5760,0
20230613,181200,849580390,5760,5760,5760,5760,0
20230613,181100,849580390,5760,5760,5760,5760,0
20230613,181000,849580390,5760,5760,5760,5760,0
20230613,180900,849580390,5760,5760,5760,5760,0
20230613,180800,849580390,5760,5760,5760,5760,0
20230613,180700,849580390,5760,5760,5760,5760,0
20230613,180600,849580390,5760,5760,5760,5760,0
20230613,180500,849580390,5760,5760,5760,5760,0
20230613,180400,849580390,5760,5760,5760,5760,0
20230613,180300,849580390,5760,5760,5760,5760,0
20230613,180200,849580390,5760,5760,5760,5760,0
20230613,180100,849580390,5760,5760,5760,5760,0
20230613,180000,849580390,5760,5760,5760,5760,0
20230613,175900,849580390,5760,5760,5760,5760,0
20230613,175800,849580390,5760,5760,5760,5760,0
20230613,175700,849580390,5760,5760,5760,5760,0
20230613,175600,849580390,5760,5760,5760,5760,16046
20230613,175500,849580390,5760,5760,5760,5760,0
20230613,175400,849580390,5760,5760,5760,5760,0
20230613,175300,849580390,5760,5760,5760,5760,0
20230613,175200,849580390,5760,5760,5760,5760,0
20230613,175100,849580390,5760,5760,5760,5760,0
20230613,175000,849580390,5760,5760,5760,5760,0
20230613,174900,849580390,5760,5760,5760,5760,0
20230613,174800,849580390,5760,5760,5760,5760,0
20230613,174700,849580390,5760,5760,5760,5760,0
20230613,174600,849580390,5760,5760,5760,5760,0
20230613,174500,849580390,5760,5760,5760,5760,0
20230613,174400,849580390,5760,5760,5760,5760,0
20230613,174300,849580390,5760,5760,5760,5760,0
20230613,174200,849580390,5760,5760,5760,5760,0
20230613,174100,849580390,5760,5760,5760,5760,0
20230613,174000,849580390,5760,5760,5760,5760,0
20230613,173900,849580390,5760,5760,5760,5760,0
20230613,173800,849580390,5760,5760,5760,5760,0
20230613,173700,849580390,5760,5760,5760,5760,0
20230613,173600,849580390,5760,5760,5760,5760,0
20230613,173500,849580390,5760,5760,5760,5760,0
20230613,173400,849580390,5760,5760,5760,5760,0
20230613,173300,849580390,5760,5760,5760,5760,0
20230613,173200,849580390,5760,5760,5760,5760,0
20230613,173100,849580390,5760,5760,5760,5760,0
20230613,173000,849580390,5760,5760,5760,5760,0
20230613,172900,849580390,5760,5760,5760,5760,0
20230613,172800,849580390,5760,5760,5760,5760,0
20230613,172700,849580390,5760,5760,5760,5760,0
20230613,172600,849580390,5760,5760,5760,5760,16046
20230613,172500,849580390,5760,5760,5760,5760,0
20230613,172400,849580390,5760,5760,5760,5760,0
20230613,172300,849580390,5760,5760,5760,5760,0
20230613,172200,849580390,5760,5760,5760,5760,0
20230613,172100,849580390,5760,5760,5760,5760,0
20230613,172000,849580390,5760,5760,5760,5760,0
20230613,171900,849580390,5760,5760,5760,5760,0
20230613,171800,849580390,5760,5760,5760,5760,0
20230613,171700,849580390,5760,5760,5760,5760,0
20230613,171600,849580390,5760,5760,5760,5760,0
20230613,171500,849580390,5760,5760,5760,5760,0
20230613,171400,849580390,5760,5760,5760,5760,0
20230613,171300,849580390,5760,5760,5760,5760,0
20230613,171200,849580390,5760,5760,5760,5760,0
20230613,171100,849580390,5760,5760,5760,5760,0
20230613,171000,849580390,5760,5760,5760,5760,0
20230613,170900,849580390,5760,5760,5760,5760,0
20230613,170800,849580390,5760,5760,5760,5760,0
20230613,170700,849580390,5760,5760,5760,5760,0
20230613,170600,849580390,5760,5760,5760,5760,0
20230613,170500,849580390,5760,5760,5760,5760,0
20230613,170400,849580390,5760,5760,5760,5760,0
20230613,170300,849580390,5760,5760,5760,5760,0
20230613,170200,849580390,5760,5760,5760,5760,0
20230613,170100,849580390,5760,5760,5760,5760,0
20230613,170000,849580390,5760,5760,5760,5760,0
20230613,165900,849580390,5760,5760,5760,5760,0
20230613,165800,849580390,5760,5760,5760,5760,0
20230613,165700,849580390,5760,5760,5760,5760,0
20230613,165600,849580390,5760,5760,5760,5760,16046
20230613,165500,849580390,5760,5760,5760,5760,0
20230613,165400,849580390,5760,5760,5760,5760,0
20230613,165300,849580390,5760,5760,5760,5760,0
20230613,165200,849580390,5760,5760,5760,5760,0
20230613,165100,849580390,5760,5760,5760,5760,0
20230613,165000,849580390,5760,5760,5760,5760,0
20230613,164900,849580390,5760,5760,5760,5760,0
20230613,164800,849580390,5760,5760,5760,5760,0
20230613,164700,849580390,5760,5760,5760,5760,0
20230613,164600,849580390,5760,5760,5760,5760,0
20230613,164500,849580390,5760,5760,5760,5760,0
20230613,164400,849580390,5760,5760,5760,5760,0
20230613,164300,849580390,5760,5760,5760,5760,0
20230613,164200,849580390,5760,5760,5760,5760,0
20230613,164100,849580390,5760,5760,5760,5760,0
20230613,164000,849580390,5760,5760,5760,5760,0
20230613,163900,849580390,5760,5760,5760,5760,0
20230613,163800,849580390,5760,5760,5760,5760,0
20230613,163700,849580390,5760,5760,5760,5760,0
20230613,163600,849580390,5760,5760,5760,5760,0
20230613,163500,849580390,5760,5760,5760,5760,0
20230613,163400,849580390,5760,5760,5760,5760,0
20230613,163300,849580390,5760,5760,5760,5760,0
20230613,163200,849580390,5760,5760,5760,5760,0
20230613,163100,849580390,5760,5760,5760,5760,0
20230613,163000,849580390,5760,5760,5760,5760,0
20230613,162900,849580390,5760,5760,5760,5760,0
20230613,162800,849580390,5760,5760,5760,5760,0
20230613,162700,849580390,5760,5760,5760,5760,0
20230613,162600,849580390,5760,5760,5760,5760,16046
20230613,162500,849580390,5760,5760,5760,5760,0
20230613,162400,849580390,5760,5760,5760,5760,0
20230613,162300,849580390,5760,5760,5760,5760,0
20230613,162200,849580390,5760,5760,5760,5760,0
20230613,162100,849580390,5760,5760,5760,5760,0
20230613,162000,849580390,5760,5760,5760,5760,0
20230613,161900,849580390,5760,5760,5760,5760,0
20230613,161800,849580390,5760,5760,5760,5760,0
20230613,161700,849580390,5760,5760,5760,5760,0
20230613,161600,849580390,5760,5760,5760,5760,0
20230613,161500,849580390,5760,5760,5760,5760,0
20230613,161400,849580390,5760,5760,5760,5760,0
20230613,161300,849580390,5760,5760,5760,5760,0
20230613,161200,849580390,5760,5760,5760,5760,0
20230613,161100,849580390,5760,5760,5760,5760,0
20230613,161000,849580390,5760,5760,5760,5760,0
20230613,160900,849580390,5760,5760,5760,5760,0
20230613,160800,849580390,5760,5760,5760,5760,0
20230613,160700,849580390,5760,5760,5760,5760,0
20230613,160600,849580390,5760,5760,5760,5760,0
20230613,160500,849580390,5760,5760,5760,5760,0
20230613,160400,849580390,5760,5760,5760,5760,0
20230613,160300,849580390,5760,5760,5760,5760,0
20230613,160200,849580390,5760,5760,5760,5760,0
20230613,160100,849580390,5760,5760,5760,5760,0
20230613,160000,849580390,5760,5760,5760,5760,0
20230613,155900,849580390,5760,5760,5760,5760,0
20230613,155800,849580390,5760,5760,5760,5760,0
20230613,155700,849580390,5760,5760,5760,5760,0
20230613,155600,849580390,5760,5760,5760,5760,16046
20230613,155500,849580390,5760,5760,5760,5760,0
20230613,155400,849580390,5760,5760,5760,5760,0
20230613,155300,849580390,5760,5760,5760,5760,0
20230613,155200,849580390,5760,5760,5760,5760,0
20230613,155100,849580390,5760,5760,5760,5760,0
20230613,155000,849580390,5760,5760,5760,5760,0
20230613,154900,849580390,5760,5760,5760,5760,0
20230613,154800,849580390,5760,5760,5760,5760,0
20230613,154700,849580390,5760,5760,5760,5760,0
20230613,154600,849580390,5760,5760,5760,5760,0
20230613,154500,849580390,5760,5760,5760,5760,0
20230613,154400,849580390,5760,5760,5760,5760,0
20230613,154300,849580390,5760,5760,5760,5760,0
20230613,154200,849580390,5760,5760,5760,5760,0
20230613,154100,849580390,5760,5760,5760,5760,0
20230613,154000,849580390,5760,5760,5760,5760,0
20230613,153900,849580390,5760,5760,5760,5760,0
20230613,153800,849580390,5760,5760,5760,5760,0
20230613,153700,849580390,5760,5760,5760,5760,0
20230613,153600,849580390,5760,5760,5760,5760,0
20230613,153500,849580390,5760,5760,5760,5760,0
20230613,153400,849580390,5760,5760,5760,5760,0
20230613,153300,849580390,5760,5760,5760,5760,0
20230613,153200,849580390,5760,5760,5760,5760,0
20230613,153100,849580390,5760,5760,5760,5760,0
20230613,153000,849580390,5760,5760,5760,5760,16046
20230613,152900,757155430,5740,5740,5740,5740,0
20230613,152800,757155430,5740,5740,5740,5740,0
20230613,152700,757155430,5740,5740,5740,5740,0
20230613,152600,757155430,5740,5740,5740,5740,0
20230613,152500,757155430,5740,5740,5740,5740,0
20230613,152400,757155430,5740,5740,5740,5740,0
20230613,152300,757155430,5740,5740,5740,5740,0
20230613,152200,757155430,5740,5740,5740,5740,0
20230613,152100,757155430,5740,5740,5740,5740,0
20230613,152000,757155430,5740,5740,5740,5740,0
20230613,151900,757155430,5740,5770,5780,5740,3414
20230613,151800,737503880,5760,5810,5810,5760,1509
20230613,151700,728761650,5750,5760,5810,5750,1854
20230613,151600,718089590,5770,5780,5810,5760,1993
20230613,151500,706588760,5790,5840,5840,5790,598
20230613,151400,703121180,5780,5790,5840,5780,1829
20230613,151300,692545530,5800,5800,5840,5800,38
20230613,151200,692324970,5800,5810,5810,5800,90
20230613,151100,691802960,5830,5800,5830,5800,202
20230613,151000,690625360,5840,5810,5840,5800,550
20230613,150900,687430920,5810,5810,5840,5810,446
20230613,150800,684839390,5820,5840,5840,5820,222
20230613,150700,683547310,5820,5840,5840,5820,98
20230613,150600,682976750,5860,5860,5860,5860,0
20230613,150500,682976750,5860,5840,5860,5840,15
20230613,150400,682889110,5840,5830,5840,5830,189
20230613,150300,681787130,5830,5830,5830,5830,123
20230613,150200,681070040,5830,5830,5830,5830,51
20230613,150100,680772710,5840,5870,5870,5820,1176
20230613,150000,673900050,5900,5900,5900,5900,0
20230613,145900,673900050,5900,5900,5900,5900,1
20230613,145800,673894150,5860,5880,5880,5860,550
20230613,145700,670666810,5910,5910,5910,5910,0
20230613,145600,670666810,5910,5880,5910,5880,989
20230613,145500,664851430,5910,5870,5910,5860,1011
20230613,145400,658913740,5870,5890,5890,5870,1485
20230613,145300,650194150,5890,5910,5910,5890,1151
20230613,145200,643407200,5910,5910,5910,5910,950
20230613,145100,637792700,5950,5950,5950,5950,1
20230613,145000,637786750,5910,5910,5910,5910,0
20230613,144900,637786750,5910,5910,5910,5910,10
20230613,144800,637727650,5910,5920,5920,5910,305
20230613,144700,635924100,5930,5930,5930,5930,0
20230613,144600,635924100,5930,5930,5930,5930,48
20230613,144500,635639460,5930,5940,5940,5930,1332
20230613,144400,627736400,5970,5970,5970,5970,0
20230613,144300,627736400,5970,5970,5970,5970,0
20230613,144200,627736400,5970,5970,5970,5970,0
20230613,144100,627736400,5970,5970,5970,5970,0
20230613,144000,627736400,5970,5970,5970,5970,0
20230613,143900,627736400,5970,5970,5970,5970,0
20230613,143800,627736400,5970,5970,5970,5970,0
20230613,143700,627736400,5970,5970,5970,5970,0
20230613,143600,627736400,5970,5970,5970,5970,0
20230613,143500,627736400,5970,5970,5970,5970,0
20230613,143400,627736400,5970,5970,5970,5970,0
20230613,143300,627736400,5970,5970,5970,5970,0
20230613,143200,627736400,5970,5970,5970,5970,100
20230613,143100,627139400,5970,5970,5970,5970,0
20230613,143000,627139400,5970,5970,5970,5970,132
20230613,142900,626351360,5970,5950,5970,5950,180
20230613,142800,625278820,5950,5950,5950,5950,4
20230613,142700,625255020,5950,5950,5950,5950,0
20230613,142600,625255020,5950,5950,5950,5950,0
20230613,142500,625255020,5950,5950,5950,5950,0
20230613,142400,625255020,5950,5950,5950,5950,0
20230613,142300,625255020,5950,5940,5950,5940,230
20230613,142200,623888810,5950,5950,5950,5950,14
20230613,142100,623805510,5950,5950,5950,5950,0
20230613,142000,623805510,5950,5950,5950,5950,232
20230613,141900,622425110,5950,5950,5950,5940,241
20230613,141800,620991210,5950,5970,5970,5950,35
20230613,141700,620782740,5950,5970,5970,5950,349
20230613,141600,618703190,6000,6000,6000,6000,0
20230613,141500,618703190,6000,6000,6000,6000,1
20230613,141400,618697190,6000,6000,6000,6000,124
20230613,141300,617953190,6000,6000,6000,6000,10
20230613,141200,617893190,5980,5980,5980,5980,191
20230613,141100,616751010,6000,6000,6000,6000,1
20230613,141000,616745010,6010,5990,6010,5990,281
20230613,140900,615059050,6000,6000,6000,6000,0
20230613,140800,615059050,6000,6000,6000,6000,100
20230613,140700,614459050,6020,6020,6020,6020,0
20230613,140600,614459050,6020,6020,6020,6020,1
20230613,140500,614453030,5980,5980,5980,5980,78
20230613,140400,613986590,5980,5980,5980,5980,100
20230613,140300,613388590,5980,5980,5980,5980,0
20230613,140200,613388590,5980,5980,5980,5980,3
20230613,140100,613370650,5970,5970,5970,5970,0
20230613,140000,613370650,5970,5980,5980,5970,53
20230613,135900,613054160,6050,6050,6050,6050,396
20230613,135800,610658360,6050,6050,6050,6050,5
20230613,135700,610628110,6030,6050,6050,6030,301
20230613,135600,608813060,6060,5980,6060,5980,2000
20230613,135500,596774440,5950,5950,5950,5950,0
20230613,135400,596774440,5950,5960,5960,5950,675
20230613,135300,592754170,5960,5960,5960,5960,0
20230613,135200,592754170,5960,5970,5970,5960,204
20230613,135100,591537900,5980,5980,5980,5980,69
20230613,135000,591125280,5970,5970,5970,5970,0
20230613,134900,591125280,5970,5970,5970,5970,180
20230613,134800,590050680,6000,6000,6000,6000,1720
20230613,134700,579730680,6000,6000,6000,6000,780
20230613,134600,575050680,6000,6000,6000,6000,0
20230613,134500,575050680,6000,6010,6020,6000,5263
20230613,134400,543467450,6020,6020,6020,6020,10
20230613,134300,543407250,6010,6010,6010,6010,91
20230613,134200,542860340,6000,6000,6000,6000,0
20230613,134100,542860340,6000,6000,6000,6000,2
20230613,134000,542848340,6000,6000,6000,5960,1104
20230613,133900,536228460,5960,5960,5960,5960,36
20230613,133800,536013900,6000,6000,6000,6000,12
20230613,133700,535941900,6000,6000,6000,6000,0
20230613,133600,535941900,6000,6000,6000,6000,0
20230613,133500,535941900,6000,6000,6000,6000,0
20230613,133400,535941900,6000,6000,6000,6000,0
20230613,133300,535941900,6000,5990,6000,5990,62
20230613,133200,535570500,5960,5960,5960,5960,0
20230613,133100,535570500,5960,5960,5960,5960,0
20230613,133000,535570500,5960,5990,6000,5960,207
20230613,132900,534329510,6000,6000,6000,6000,0
20230613,132800,534329510,6000,6000,6000,6000,0
20230613,132700,534329510,6000,6000,6000,6000,190
20230613,132600,533189510,5990,5990,5990,5990,1710
20230613,132500,522946610,5990,5990,5990,5990,1
20230613,132400,522940620,5980,5980,5980,5980,300
20230613,132300,521146620,5970,5970,5970,5970,5
20230613,132200,521116770,5980,5980,5980,5980,600
20230613,132100,517528770,5980,5980,5980,5980,0
20230613,132000,517528770,5980,5980,5980,5980,0
20230613,131900,517528770,5980,5980,5980,5980,0
20230613,131800,517528770,5980,5990,5990,5980,99
20230613,131700,516935940,6000,6000,6000,6000,1
20230613,131600,516929940,6010,6000,6010,6000,2
20230613,131500,516917930,5990,6000,6000,5990,352
20230613,131400,514809260,6000,6000,6020,5990,461
20230613,131300,512044840,6000,6000,6000,6000,71
20230613,131200,511618840,6000,6000,6000,6000,1
20230613,131100,511612840,6000,6050,6050,6000,1714
20230613,131000,501315960,6070,6070,6070,6070,0
20230613,130900,501315960,6070,6070,6070,6070,100
20230613,130800,500708960,6040,6040,6080,6040,134
20230613,130700,499898830,6080,6040,6080,6010,177
20230613,130600,498830520,6050,6050,6050,6050,11
20230613,130500,498763970,6060,6060,6060,6050,161
20230613,130400,497789310,6070,6080,6080,6060,182
20230613,130300,496683890,6080,5990,6090,5990,3356
20230613,130200,476355700,6000,6070,6070,5980,1328
20230613,130100,468363450,6080,6020,6130,6020,13799
20230613,130000,384469290,6010,6010,6010,6010,329
20230613,125900,382492000,6000,6000,6000,5990,322
20230613,125800,380560510,6010,6010,6020,6010,116
20230613,125700,379862240,6010,5960,6010,5960,5686
20230613,125600,345829400,5960,5950,5960,5950,1121
20230613,125500,339151480,5950,5950,5950,5950,0
20230613,125400,339151480,5950,5950,5950,5950,332
20230613,125300,337176080,5950,5950,5950,5950,0
20230613,125200,337176080,5950,5950,5950,5950,0
20230613,125100,337176080,5950,5950,5950,5950,19
20230613,125000,337063030,5910,5930,5930,5910,1200
20230613,124900,329970390,5930,5930,5930,5930,0
20230613,124800,329970390,5930,5930,5930,5930,0
20230613,124700,329970390,5930,5930,5930,5930,0
20230613,124600,329970390,5930,5930,5930,5930,0
20230613,124500,329970390,5930,5930,5930,5930,39
20230613,124400,329739120,5940,5940,5940,5940,175
20230613,124300,328699620,5950,5920,5950,5920,3028
20230613,124200,310703670,5920,5920,5920,5920,44
20230613,124100,310443190,5920,5920,5920,5920,21
20230613,124000,310318870,5910,5910,5910,5910,0
20230613,123900,310318870,5910,5910,5910,5910,158
20230613,123800,309385090,5910,5910,5910,5910,0
20230613,123700,309385090,5910,5900,5910,5900,4
20230613,123600,309361460,5900,5900,5900,5900,0
20230613,123500,309361460,5900,5900,5900,5900,0
20230613,123400,309361460,5900,5900,5900,5900,1
20230613,123300,309355560,5900,5900,5900,5900,0
20230613,123200,309355560,5900,5910,5910,5900,49
20230613,123100,309065980,5910,5910,5910,5910,0
20230613,123000,309065980,5910,5910,5910,5910,1
20230613,122900,309060070,5920,5910,5920,5910,2
20230613,122800,309048240,5910,5920,5920,5910,36
20230613,122700,308835130,5930,5930,5930,5930,0
20230613,122600,308835130,5930,5930,5930,5930,0
20230613,122500,308835130,5930,5930,5930,5930,0
20230613,122400,308835130,5930,5940,5940,5930,17
20230613,122300,308734200,5940,5920,5940,5920,999
20230613,122200,302812650,5920,5910,5920,5910,32
20230613,122100,302623520,5910,5900,5910,5900,21
20230613,122000,302499420,5910,5900,5910,5900,30
20230613,121900,302322300,5900,5900,5900,5900,1
20230613,121800,302316400,5880,5880,5880,5880,0
20230613,121700,302316400,5880,5880,5880,5880,0
20230613,121600,302316400,5880,5880,5880,5880,0
20230613,121500,302316400,5880,5880,5880,5880,0
20230613,121400,302316400,5880,5880,5880,5880,0
20230613,121300,302316400,5880,5890,5890,5880,710
20230613,121200,298139600,5900,5900,5900,5900,0
20230613,121100,298139600,5900,5900,5900,5900,519
20230613,121000,295077500,5900,5900,5900,5900,500
20230613,120900,292127500,5910,5910,5910,5910,0
20230613,120800,292127500,5910,5910,5910,5910,618
20230613,120700,288475120,5900,5900,5900,5900,17
20230613,120600,288374820,5900,5900,5900,5900,130
20230613,120500,287607820,5900,5900,5900,5900,0
20230613,120400,287607820,5900,5900,5900,5900,500
20230613,120300,284657820,5900,5900,5900,5900,8
20230613,120200,284610620,5910,5900,5910,5900,100
20230613,120100,284019870,5900,5890,5900,5890,2
20230613,120000,284008080,5890,5880,5890,5880,414
20230613,115900,281573170,5880,5880,5880,5880,0
20230613,115800,281573170,5880,5880,5880,5880,0
20230613,115700,281573170,5880,5880,5880,5880,0
20230613,115600,281573170,5880,5880,5880,5880,0
20230613,115500,281573170,5880,5880,5880,5880,0
20230613,115400,281573170,5880,5880,5880,5880,0
20230613,115300,281573170,5880,5880,5880,5880,2
20230613,115200,281561410,5880,5880,5880,5880,2
20230613,115100,281549650,5880,5880,5880,5880,76
20230613,115000,281102770,5900,5900,5900,5900,0
20230613,114900,281102770,5900,5900,5900,5900,0
20230613,114800,281102770,5900,5900,5900,5900,300
20230613,114700,279332770,5900,5900,5900,5900,0
20230613,114600,279332770,5900,5900,5900,5900,0
20230613,114500,279332770,5900,5900,5900,5900,0
20230613,114400,279332770,5900,5900,5900,5900,0
20230613,114300,279332770,5900,5900,5900,5900,0
20230613,114200,279332770,5900,5900,5900,5900,13
20230613,114100,279256070,5880,5880,5880,5880,0
20230613,114000,279256070,5880,5880,5880,5880,0
20230613,113900,279256070,5880,5880,5880,5880,1
20230613,113800,279250190,5870,5870,5870,5870,5
20230613,113700,279220840,5870,5870,5870,5870,0
20230613,113600,279220840,5870,5870,5870,5870,0
20230613,113500,279220840,5870,5870,5870,5870,0
20230613,113400,279220840,5870,5870,5870,5870,0
20230613,113300,279220840,5870,5870,5870,5870,0
20230613,113200,279220840,5870,5870,5870,5870,0
20230613,113100,279220840,5870,5870,5870,5870,0
20230613,113000,279220840,5870,5870,5870,5870,0
20230613,112900,279220840,5870,5870,5870,5870,989
20230613,112800,273415410,5890,5890,5890,5890,0
20230613,112700,273415410,5890,5890,5890,5890,0
20230613,112600,273415410,5890,5890,5890,5890,0
20230613,112500,273415410,5890,5890,5890,5890,0
20230613,112400,273415410,5890,5890,5890,5890,0
20230613,112300,273415410,5890,5880,5890,5880,319
20230613,112200,271539510,5890,5890,5890,5890,0
20230613,112100,271539510,5890,5890,5890,5890,0
20230613,112000,271539510,5890,5890,5890,5890,0
20230613,111900,271539510,5890,5890,5890,5890,0
20230613,111800,271539510,5890,5890,5890,5890,0
20230613,111700,271539510,5890,5890,5890,5890,88
20230613,111600,271021190,5910,5910,5910,5910,0
20230613,111500,271021190,5910,5920,5920,5870,384
20230613,111400,268761520,5930,5860,5930,5860,3013
20230613,111300,250920210,5880,5900,5910,5880,4477
20230613,111200,224508610,5910,5920,5920,5900,190
20230613,111100,223384240,5920,5900,5920,5900,393
20230613,111000,221065520,5900,5890,5900,5880,19
20230613,110900,220953680,5880,5880,5880,5880,147
20230613,110800,220089320,5880,5880,5880,5880,0
20230613,110700,220089320,5880,5880,5880,5880,0
20230613,110600,220089320,5880,5880,5880,5880,0
20230613,110500,220089320,5880,5880,5880,5880,0
20230613,110400,220089320,5880,5880,5880,5880,0
20230613,110300,220089320,5880,5880,5880,5880,0
20230613,110200,220089320,5880,5880,5880,5880,0
20230613,110100,220089320,5880,5880,5880,5880,0
20230613,110000,220089320,5880,5870,5890,5840,695
20230613,105900,216009560,5870,5870,5870,5870,0
20230613,105800,216009560,5870,5870,5870,5870,0
20230613,105700,216009560,5870,5870,5870,5870,1
20230613,105600,216003690,5830,5830,5830,5830,0
20230613,105500,216003690,5830,5830,5830,5830,0
20230613,105400,216003690,5830,5830,5830,5830,0
20230613,105300,216003690,5830,5810,5830,5810,969
20230613,105200,210355760,5810,5810,5810,5810,0
20230613,105100,210355760,5810,5810,5810,5800,532
20230613,105000,207264850,5790,5790,5790,5790,0
20230613,104900,207264850,5790,5790,5790,5790,1
20230613,104800,207259060,5810,5810,5810,5810,2
20230613,104700,207247440,5790,5790,5790,5790,0
20230613,104600,207247440,5790,5790,5790,5790,0
20230613,104500,207247440,5790,5790,5790,5790,0
20230613,104400,207247440,5790,5790,5790,5790,47
20230613,104300,206975310,5790,5790,5790,5790,5
20230613,104200,206946360,5810,5810,5810,5810,0
20230613,104100,206946360,5810,5810,5810,5810,50
20230613,104000,206655860,5810,5810,5810,5810,22
20230613,103900,206528040,5790,5790,5790,5790,0
20230613,103800,206528040,5790,5790,5790,5790,0
20230613,103700,206528040,5790,5790,5790,5790,0
20230613,103600,206528040,5790,5790,5790,5790,0
20230613,103500,206528040,5790,5790,5790,5790,2
20230613,103400,206516460,5810,5810,5810,5810,0
20230613,103300,206516460,5810,5810,5810,5810,0
20230613,103200,206516460,5810,5800,5810,5800,5
20230613,103100,206487440,5810,5810,5810,5810,0
20230613,103000,206487440,5810,5810,5810,5810,0
20230613,102900,206487440,5810,5790,5810,5790,3
20230613,102800,206470030,5810,5810,5810,5810,1
20230613,102700,206464220,5790,5790,5790,5790,0
20230613,102600,206464220,5790,5790,5790,5790,108
20230613,102500,205838900,5790,5790,5790,5790,0
20230613,102400,205838900,5790,5800,5800,5790,1520
20230613,102300,197034820,5800,5800,5800,5800,0
20230613,102200,197034820,5800,5800,5800,5800,0
20230613,102100,197034820,5800,5800,5800,5800,50
20230613,102000,196744820,5800,5800,5800,5800,150
20230613,101900,195874820,5820,5820,5820,5800,4002
20230613,101800,172655560,5860,5820,5860,5820,11
20230613,101700,172591500,5870,5870,5870,5870,0
20230613,101600,172591500,5870,5870,5870,5870,0
20230613,101500,172591500,5870,5870,5870,5870,0
20230613,101400,172591500,5870,5830,5870,5830,101
20230613,101300,172001660,5840,5840,5840,5840,0
20230613,101200,172001660,5840,5810,5840,5810,4
20230613,101100,171978390,5810,5800,5810,5800,79
20230613,101000,171520180,5800,5800,5800,5800,2
20230613,100900,171508580,5800,5810,5810,5800,42
20230613,100800,171264630,5810,5810,5810,5810,480
20230613,100700,168475830,5780,5780,5800,5780,587
20230613,100600,165076510,5790,5770,5790,5770,302
20230613,100500,163333930,5780,5780,5780,5780,0
20230613,100400,163333930,5780,5790,5790,5780,1000
20230613,100300,157548930,5810,5770,5810,5770,2014
20230613,100200,145900820,5770,5770,5770,5770,2
20230613,100100,145889280,5750,5760,5760,5750,305
20230613,100000,144135520,5770,5770,5770,5770,0
20230613,095900,144135520,5770,5770,5770,5770,0
20230613,095800,144135520,5770,5760,5770,5760,23
20230613,095700,144003010,5760,5760,5760,5760,2
20230613,095600,143991490,5740,5740,5740,5740,0
20230613,095500,143991490,5740,5780,5780,5730,4348
20230613,095400,118993060,5810,5880,5880,5810,227
20230613,095300,117672250,5890,5780,5910,5770,3415
20230613,095200,97746930,5780,5800,5800,5780,713
20230613,095100,93612900,5800,5800,5800,5800,0
20230613,095000,93612900,5800,5800,5800,5800,0
20230613,094900,93612900,5800,5800,5800,5800,0
20230613,094800,93612900,5800,5800,5800,5800,0
20230613,094700,93612900,5800,5800,5800,5800,0
20230613,094600,93612900,5800,5800,5800,5800,0
20230613,094500,93612900,5800,5800,5800,5800,0
20230613,094400,93612900,5800,5800,5800,5800,0
20230613,094300,93612900,5800,5800,5800,5800,0
20230613,094200,93612900,5800,5800,5800,5800,0
20230613,094100,93612900,5800,5800,5800,5800,4
20230613,094000,93589700,5840,5840,5840,5840,0
20230613,093900,93589700,5840,5840,5840,5840,89
20230613,093800,93069940,5830,5820,5830,5820,249
20230613,093700,91618610,5800,5800,5800,5800,0
20230613,093600,91618610,5800,5800,5800,5800,197
20230613,093500,90476010,5800,5830,5830,5800,90
20230613,093400,89953860,5830,5820,5830,5820,6
20230613,093300,89918930,5820,5820,5820,5820,95
20230613,093200,89366030,5820,5810,5820,5810,15
20230613,093100,89278830,5810,5810,5820,5810,240
20230613,093000,87883830,5800,5800,5800,5800,4
20230613,092900,87860630,5780,5780,5780,5780,0
20230613,092800,87860630,5780,5780,5780,5780,118
20230613,092700,87178590,5780,5790,5790,5780,234
20230613,092600,85825030,5810,5810,5810,5810,10
20230613,092500,85766930,5810,5810,5810,5810,20
20230613,092400,85650730,5790,5790,5790,5790,439
20230613,092300,83108920,5800,5800,5800,5800,0
20230613,092200,83108920,5800,5820,5820,5800,58
20230613,092100,82772360,5830,5830,5830,5830,50
20230613,092000,82480860,5790,5780,5790,5780,169
20230613,091900,81504030,5780,5810,5810,5770,7130
20230613,091800,40276200,5810,5810,5810,5810,364
20230613,091700,38161360,5850,5850,5850,5850,0
20230613,091600,38161360,5850,5850,5850,5850,0
20230613,091500,38161360,5850,5850,5850,5850,0
20230613,091400,38161360,5850,5830,5850,5830,20
20230613,091300,38044600,5830,5830,5830,5830,0
20230613,091200,38044600,5830,5820,5850,5810,146
20230613,091100,37194520,5830,5850,5850,5830,305
20230613,091000,35415330,5840,5840,5840,5840,10
20230613,090900,35356930,5900,5900,5900,5900,0
20230613,090800,35356930,5900,5900,5900,5900,0
20230613,090700,35356930,5900,5850,5900,5840,301
20230613,090600,33591220,5900,5850,5900,5850,7
20230613,090500,33550220,5850,5830,5850,5830,2888
20230613,090400,16713120,5850,5850,5850,5850,154
20230613,090300,15812220,5850,5870,5870,5850,555
20230613,090200,12563830,5870,6000,6000,5870,675
20230613,090100,8582230,6000,5920,6000,5920,930
20230613,090000,3020820,5920,5900,5920,5900,512