KissMeData/001200/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,190900,999088585,3560,3560,3560,3560,8307
20230613,190800,999088585,3560,3560,3560,3560,0
20230613,190700,999088585,3560,3560,3560,3560,0
20230613,190600,999088585,3560,3560,3560,3560,0
20230613,190500,999088585,3560,3560,3560,3560,0
20230613,190400,999088585,3560,3560,3560,3560,0
20230613,190300,999088585,3560,3560,3560,3560,0
20230613,190200,999088585,3560,3560,3560,3560,0
20230613,190100,999088585,3560,3560,3560,3560,0
20230613,190000,999088585,3560,3560,3560,3560,0
20230613,185900,999088585,3560,3560,3560,3560,0
20230613,185800,999088585,3560,3560,3560,3560,0
20230613,185700,999088585,3560,3560,3560,3560,0
20230613,185600,999088585,3560,3560,3560,3560,0
20230613,185500,999088585,3560,3560,3560,3560,0
20230613,185400,999088585,3560,3560,3560,3560,0
20230613,185300,999088585,3560,3560,3560,3560,0
20230613,185200,999088585,3560,3560,3560,3560,0
20230613,185100,999088585,3560,3560,3560,3560,0
20230613,185000,999088585,3560,3560,3560,3560,0
20230613,184900,999088585,3560,3560,3560,3560,0
20230613,184800,999088585,3560,3560,3560,3560,0
20230613,184700,999088585,3560,3560,3560,3560,0
20230613,184600,999088585,3560,3560,3560,3560,0
20230613,184500,999088585,3560,3560,3560,3560,0
20230613,184400,999088585,3560,3560,3560,3560,0
20230613,184300,999088585,3560,3560,3560,3560,0
20230613,184200,999088585,3560,3560,3560,3560,0
20230613,184100,999088585,3560,3560,3560,3560,0
20230613,184000,999088585,3560,3560,3560,3560,0
20230613,183900,999088585,3560,3560,3560,3560,8307
20230613,183800,999088585,3560,3560,3560,3560,0
20230613,183700,999088585,3560,3560,3560,3560,0
20230613,183600,999088585,3560,3560,3560,3560,0
20230613,183500,999088585,3560,3560,3560,3560,0
20230613,183400,999088585,3560,3560,3560,3560,0
20230613,183300,999088585,3560,3560,3560,3560,0
20230613,183200,999088585,3560,3560,3560,3560,0
20230613,183100,999088585,3560,3560,3560,3560,0
20230613,183000,999088585,3560,3560,3560,3560,0
20230613,182900,999088585,3560,3560,3560,3560,0
20230613,182800,999088585,3560,3560,3560,3560,0
20230613,182700,999088585,3560,3560,3560,3560,0
20230613,182600,999088585,3560,3560,3560,3560,0
20230613,182500,999088585,3560,3560,3560,3560,0
20230613,182400,999088585,3560,3560,3560,3560,0
20230613,182300,999088585,3560,3560,3560,3560,0
20230613,182200,999088585,3560,3560,3560,3560,0
20230613,182100,999088585,3560,3560,3560,3560,0
20230613,182000,999088585,3560,3560,3560,3560,0
20230613,181900,999088585,3560,3560,3560,3560,0
20230613,181800,999088585,3560,3560,3560,3560,0
20230613,181700,999088585,3560,3560,3560,3560,0
20230613,181600,999088585,3560,3560,3560,3560,0
20230613,181500,999088585,3560,3560,3560,3560,0
20230613,181400,999088585,3560,3560,3560,3560,0
20230613,181300,999088585,3560,3560,3560,3560,0
20230613,181200,999088585,3560,3560,3560,3560,0
20230613,181100,999088585,3560,3560,3560,3560,0
20230613,181000,999088585,3560,3560,3560,3560,0
20230613,180900,999088585,3560,3560,3560,3560,8307
20230613,180800,999088585,3560,3560,3560,3560,0
20230613,180700,999088585,3560,3560,3560,3560,0
20230613,180600,999088585,3560,3560,3560,3560,0
20230613,180500,999088585,3560,3560,3560,3560,0
20230613,180400,999088585,3560,3560,3560,3560,0
20230613,180300,999088585,3560,3560,3560,3560,0
20230613,180200,999088585,3560,3560,3560,3560,0
20230613,180100,999088585,3560,3560,3560,3560,0
20230613,180000,999088585,3560,3560,3560,3560,0
20230613,175900,999088585,3560,3560,3560,3560,0
20230613,175800,999088585,3560,3560,3560,3560,0
20230613,175700,999088585,3560,3560,3560,3560,0
20230613,175600,999088585,3560,3560,3560,3560,0
20230613,175500,999088585,3560,3560,3560,3560,0
20230613,175400,999088585,3560,3560,3560,3560,0
20230613,175300,999088585,3560,3560,3560,3560,0
20230613,175200,999088585,3560,3560,3560,3560,0
20230613,175100,999088585,3560,3560,3560,3560,0
20230613,175000,999088585,3560,3560,3560,3560,0
20230613,174900,999088585,3560,3560,3560,3560,0
20230613,174800,999088585,3560,3560,3560,3560,0
20230613,174700,999088585,3560,3560,3560,3560,0
20230613,174600,999088585,3560,3560,3560,3560,0
20230613,174500,999088585,3560,3560,3560,3560,0
20230613,174400,999088585,3560,3560,3560,3560,0
20230613,174300,999088585,3560,3560,3560,3560,0
20230613,174200,999088585,3560,3560,3560,3560,0
20230613,174100,999088585,3560,3560,3560,3560,0
20230613,174000,999088585,3560,3560,3560,3560,0
20230613,173900,999088585,3560,3560,3560,3560,8307
20230613,173800,999088585,3560,3560,3560,3560,0
20230613,173700,999088585,3560,3560,3560,3560,0
20230613,173600,999088585,3560,3560,3560,3560,0
20230613,173500,999088585,3560,3560,3560,3560,0
20230613,173400,999088585,3560,3560,3560,3560,0
20230613,173300,999088585,3560,3560,3560,3560,0
20230613,173200,999088585,3560,3560,3560,3560,0
20230613,173100,999088585,3560,3560,3560,3560,0
20230613,173000,999088585,3560,3560,3560,3560,0
20230613,172900,999088585,3560,3560,3560,3560,0
20230613,172800,999088585,3560,3560,3560,3560,0
20230613,172700,999088585,3560,3560,3560,3560,0
20230613,172600,999088585,3560,3560,3560,3560,0
20230613,172500,999088585,3560,3560,3560,3560,0
20230613,172400,999088585,3560,3560,3560,3560,0
20230613,172300,999088585,3560,3560,3560,3560,0
20230613,172200,999088585,3560,3560,3560,3560,0
20230613,172100,999088585,3560,3560,3560,3560,0
20230613,172000,999088585,3560,3560,3560,3560,0
20230613,171900,999088585,3560,3560,3560,3560,0
20230613,171800,999088585,3560,3560,3560,3560,0
20230613,171700,999088585,3560,3560,3560,3560,0
20230613,171600,999088585,3560,3560,3560,3560,0
20230613,171500,999088585,3560,3560,3560,3560,0
20230613,171400,999088585,3560,3560,3560,3560,0
20230613,171300,999088585,3560,3560,3560,3560,0
20230613,171200,999088585,3560,3560,3560,3560,0
20230613,171100,999088585,3560,3560,3560,3560,0
20230613,171000,999088585,3560,3560,3560,3560,0
20230613,170900,999088585,3560,3560,3560,3560,8307
20230613,170800,999088585,3560,3560,3560,3560,0
20230613,170700,999088585,3560,3560,3560,3560,0
20230613,170600,999088585,3560,3560,3560,3560,0
20230613,170500,999088585,3560,3560,3560,3560,0
20230613,170400,999088585,3560,3560,3560,3560,0
20230613,170300,999088585,3560,3560,3560,3560,0
20230613,170200,999088585,3560,3560,3560,3560,0
20230613,170100,999088585,3560,3560,3560,3560,0
20230613,170000,999088585,3560,3560,3560,3560,0
20230613,165900,999088585,3560,3560,3560,3560,0
20230613,165800,999088585,3560,3560,3560,3560,0
20230613,165700,999088585,3560,3560,3560,3560,0
20230613,165600,999088585,3560,3560,3560,3560,0
20230613,165500,999088585,3560,3560,3560,3560,0
20230613,165400,999088585,3560,3560,3560,3560,0
20230613,165300,999088585,3560,3560,3560,3560,0
20230613,165200,999088585,3560,3560,3560,3560,0
20230613,165100,999088585,3560,3560,3560,3560,0
20230613,165000,999088585,3560,3560,3560,3560,0
20230613,164900,999088585,3560,3560,3560,3560,0
20230613,164800,999088585,3560,3560,3560,3560,0
20230613,164700,999088585,3560,3560,3560,3560,0
20230613,164600,999088585,3560,3560,3560,3560,0
20230613,164500,999088585,3560,3560,3560,3560,0
20230613,164400,999088585,3560,3560,3560,3560,0
20230613,164300,999088585,3560,3560,3560,3560,0
20230613,164200,999088585,3560,3560,3560,3560,0
20230613,164100,999088585,3560,3560,3560,3560,0
20230613,164000,999088585,3560,3560,3560,3560,0
20230613,163900,999088585,3560,3560,3560,3560,8307
20230613,163800,999088585,3560,3560,3560,3560,0
20230613,163700,999088585,3560,3560,3560,3560,0
20230613,163600,999088585,3560,3560,3560,3560,0
20230613,163500,999088585,3560,3560,3560,3560,0
20230613,163400,999088585,3560,3560,3560,3560,0
20230613,163300,999088585,3560,3560,3560,3560,0
20230613,163200,999088585,3560,3560,3560,3560,0
20230613,163100,999088585,3560,3560,3560,3560,0
20230613,163000,999088585,3560,3560,3560,3560,0
20230613,162900,999088585,3560,3560,3560,3560,0
20230613,162800,999088585,3560,3560,3560,3560,0
20230613,162700,999088585,3560,3560,3560,3560,0
20230613,162600,999088585,3560,3560,3560,3560,0
20230613,162500,999088585,3560,3560,3560,3560,0
20230613,162400,999088585,3560,3560,3560,3560,0
20230613,162300,999088585,3560,3560,3560,3560,0
20230613,162200,999088585,3560,3560,3560,3560,0
20230613,162100,999088585,3560,3560,3560,3560,0
20230613,162000,999088585,3560,3560,3560,3560,0
20230613,161900,999088585,3560,3560,3560,3560,0
20230613,161800,999088585,3560,3560,3560,3560,0
20230613,161700,999088585,3560,3560,3560,3560,0
20230613,161600,999088585,3560,3560,3560,3560,0
20230613,161500,999088585,3560,3560,3560,3560,0
20230613,161400,999088585,3560,3560,3560,3560,0
20230613,161300,999088585,3560,3560,3560,3560,0
20230613,161200,999088585,3560,3560,3560,3560,0
20230613,161100,999088585,3560,3560,3560,3560,0
20230613,161000,999088585,3560,3560,3560,3560,0
20230613,160900,999088585,3560,3560,3560,3560,8307
20230613,160800,999088585,3560,3560,3560,3560,0
20230613,160700,999088585,3560,3560,3560,3560,0
20230613,160600,999088585,3560,3560,3560,3560,0
20230613,160500,999088585,3560,3560,3560,3560,0
20230613,160400,999088585,3560,3560,3560,3560,0
20230613,160300,999088585,3560,3560,3560,3560,0
20230613,160200,999088585,3560,3560,3560,3560,0
20230613,160100,999088585,3560,3560,3560,3560,0
20230613,160000,999088585,3560,3560,3560,3560,0
20230613,155900,999088585,3560,3560,3560,3560,0
20230613,155800,999088585,3560,3560,3560,3560,0
20230613,155700,999088585,3560,3560,3560,3560,0
20230613,155600,999088585,3560,3560,3560,3560,0
20230613,155500,999088585,3560,3560,3560,3560,0
20230613,155400,999088585,3560,3560,3560,3560,0
20230613,155300,999088585,3560,3560,3560,3560,0
20230613,155200,999088585,3560,3560,3560,3560,0
20230613,155100,999088585,3560,3560,3560,3560,0
20230613,155000,999088585,3560,3560,3560,3560,0
20230613,154900,999088585,3560,3560,3560,3560,0
20230613,154800,999088585,3560,3560,3560,3560,0
20230613,154700,999088585,3560,3560,3560,3560,0
20230613,154600,999088585,3560,3560,3560,3560,0
20230613,154500,999088585,3560,3560,3560,3560,0
20230613,154400,999088585,3560,3560,3560,3560,0
20230613,154300,999088585,3560,3560,3560,3560,0
20230613,154200,999088585,3560,3560,3560,3560,0
20230613,154100,999088585,3560,3560,3560,3560,0
20230613,154000,999088585,3560,3560,3560,3560,0
20230613,153900,999088585,3560,3560,3560,3560,8307
20230613,153800,999088585,3560,3560,3560,3560,0
20230613,153700,999088585,3560,3560,3560,3560,0
20230613,153600,999088585,3560,3560,3560,3560,0
20230613,153500,999088585,3560,3560,3560,3560,0
20230613,153400,999088585,3560,3560,3560,3560,0
20230613,153300,999088585,3560,3560,3560,3560,0
20230613,153200,999088585,3560,3560,3560,3560,0
20230613,153100,999088585,3560,3560,3560,3560,0
20230613,153000,999088585,3560,3560,3560,3560,8307
20230613,152900,969515665,3505,3505,3505,3505,0
20230613,152800,969515665,3505,3505,3505,3505,0
20230613,152700,969515665,3505,3505,3505,3505,0
20230613,152600,969515665,3505,3505,3505,3505,0
20230613,152500,969515665,3505,3505,3505,3505,0
20230613,152400,969515665,3505,3505,3505,3505,0
20230613,152300,969515665,3505,3505,3505,3505,0
20230613,152200,969515665,3505,3505,3505,3505,0
20230613,152100,969515665,3505,3505,3505,3505,0
20230613,152000,969515665,3505,3505,3505,3505,0
20230613,151900,969515665,3505,3510,3525,3505,1273
20230613,151800,965049480,3510,3515,3515,3510,171
20230613,151700,964449190,3515,3515,3515,3515,111
20230613,151600,964059025,3515,3515,3515,3515,664
20230613,151500,961725065,3525,3515,3525,3515,12
20230613,151400,961682875,3515,3520,3520,3515,196
20230613,151300,960993870,3520,3520,3520,3520,1890
20230613,151200,954341070,3520,3520,3520,3520,8475
20230613,151100,924509070,3525,3525,3525,3520,7591
20230613,151000,897784460,3525,3530,3530,3525,1511
20230613,150900,892458180,3535,3525,3535,3525,450
20230613,150800,890871920,3525,3525,3525,3525,0
20230613,150700,890871920,3525,3525,3525,3525,214
20230613,150600,890117570,3525,3520,3525,3520,26
20230613,150500,890025975,3520,3540,3540,3520,2632
20230613,150400,880756295,3540,3525,3540,3520,449
20230613,150300,879169300,3530,3545,3545,3520,2350
20230613,150200,870878475,3530,3530,3530,3530,308
20230613,150100,869791235,3530,3530,3530,3530,226
20230613,150000,868993455,3535,3545,3545,3535,15
20230613,145900,868940370,3545,3545,3545,3545,0
20230613,145800,868940370,3545,3545,3545,3545,0
20230613,145700,868940370,3545,3550,3550,3530,98
20230613,145600,868594395,3530,3530,3530,3530,113
20230613,145500,868195505,3550,3550,3550,3550,0
20230613,145400,868195505,3550,3550,3550,3550,0
20230613,145300,868195505,3550,3550,3550,3550,0
20230613,145200,868195505,3550,3545,3550,3545,2197
20230613,145100,860396280,3550,3550,3550,3550,0
20230613,145000,860396280,3550,3550,3550,3550,0
20230613,144900,860396280,3550,3550,3550,3550,0
20230613,144800,860396280,3550,3550,3550,3550,0
20230613,144700,860396280,3550,3550,3550,3550,0
20230613,144600,860396280,3550,3550,3550,3550,0
20230613,144500,860396280,3550,3550,3550,3550,0
20230613,144400,860396280,3550,3530,3550,3530,70
20230613,144300,860148405,3535,3535,3535,3535,0
20230613,144200,860148405,3535,3535,3535,3535,0
20230613,144100,860148405,3535,3530,3535,3530,2488
20230613,144000,851356750,3530,3530,3530,3530,2316
20230613,143900,843181270,3520,3525,3525,3520,151
20230613,143800,842649740,3525,3525,3525,3525,149
20230613,143700,842124515,3535,3535,3535,3535,1
20230613,143600,842120980,3525,3535,3535,3525,150
20230613,143500,841592220,3525,3525,3525,3525,111
20230613,143400,841200945,3520,3520,3520,3520,0
20230613,143300,841200945,3520,3520,3520,3520,149
20230613,143200,840676465,3535,3535,3535,3535,0
20230613,143100,840676465,3535,3535,3535,3535,0
20230613,143000,840676465,3535,3535,3535,3535,11
20230613,142900,840637580,3520,3520,3520,3520,149
20230613,142800,840113100,3520,3520,3520,3520,0
20230613,142700,840113100,3520,3525,3525,3520,149
20230613,142600,839588570,3540,3540,3540,3540,0
20230613,142500,839588570,3540,3540,3540,3540,1
20230613,142400,839585030,3525,3525,3525,3525,660
20230613,142300,837258530,3520,3520,3520,3520,0
20230613,142200,837258530,3520,3520,3520,3520,0
20230613,142100,837258530,3520,3520,3520,3520,0
20230613,142000,837258530,3520,3535,3535,3520,5073
20230613,141900,819326015,3525,3525,3525,3525,5
20230613,141800,819308390,3525,3525,3525,3525,50
20230613,141700,819132140,3520,3520,3520,3520,149
20230613,141600,818607660,3520,3520,3520,3520,0
20230613,141500,818607660,3520,3520,3520,3520,11
20230613,141400,818568940,3520,3520,3520,3520,177
20230613,141300,817945900,3525,3525,3525,3525,100
20230613,141200,817593400,3520,3525,3525,3520,6196
20230613,141100,795772820,3525,3525,3525,3525,0
20230613,141000,795772820,3525,3525,3525,3525,1522
20230613,140900,790407770,3525,3525,3525,3525,149
20230613,140800,789882545,3525,3525,3525,3525,0
20230613,140700,789882545,3525,3525,3525,3525,60
20230613,140600,789671045,3525,3525,3525,3525,204
20230613,140500,788951945,3525,3525,3525,3525,0
20230613,140400,788951945,3525,3525,3525,3525,149
20230613,140300,788426720,3525,3525,3525,3525,80
20230613,140200,788144720,3525,3525,3525,3525,1125
20230613,140100,784179095,3525,3525,3525,3525,149
20230613,140000,783653870,3540,3540,3540,3540,10
20230613,135900,783618470,3525,3525,3525,3525,0
20230613,135800,783618470,3525,3525,3525,3525,149
20230613,135700,783093245,3540,3530,3540,3530,343
20230613,135600,781882445,3530,3530,3535,3530,336
20230613,135500,780696295,3535,3535,3535,3535,0
20230613,135400,780696295,3535,3535,3535,3535,1
20230613,135300,780692760,3535,3530,3535,3530,202
20230613,135200,779978695,3530,3530,3530,3530,1
20230613,135100,779975165,3525,3525,3525,3525,0
20230613,135000,779975165,3525,3525,3525,3525,194
20230613,134900,779291315,3530,3530,3530,3530,406
20230613,134800,777858135,3530,3530,3530,3530,100
20230613,134700,777505135,3530,3530,3530,3530,588
20230613,134600,775429495,3535,3535,3535,3535,26
20230613,134500,775337585,3535,3535,3535,3535,79
20230613,134400,775058320,3530,3535,3535,3530,130
20230613,134300,774599355,3535,3535,3535,3535,1486
20230613,134200,769346345,3530,3530,3530,3530,187
20230613,134100,768686235,3530,3530,3530,3530,0
20230613,134000,768686235,3530,3530,3530,3530,149
20230613,133900,768160265,3535,3530,3535,3530,1955
20230613,133800,761257520,3530,3535,3535,3530,149
20230613,133700,760731195,3535,3535,3535,3535,0
20230613,133600,760731195,3535,3535,3535,3535,149
20230613,133500,760204480,3535,3535,3535,3535,149
20230613,133400,759677765,3535,3535,3535,3535,0
20230613,133300,759677765,3535,3535,3535,3535,215
20230613,133200,758917740,3550,3550,3550,3550,0
20230613,133100,758917740,3550,3550,3550,3550,0
20230613,133000,758917740,3550,3535,3550,3535,120
20230613,132900,758493300,3535,3535,3535,3535,0
20230613,132800,758493300,3535,3535,3535,3535,900
20230613,132700,755311800,3535,3535,3535,3535,0
20230613,132600,755311800,3535,3535,3535,3535,0
20230613,132500,755311800,3535,3535,3535,3535,420
20230613,132400,753827100,3550,3550,3550,3550,0
20230613,132300,753827100,3550,3535,3550,3535,380
20230613,132200,752479585,3550,3550,3550,3550,1
20230613,132100,752476035,3540,3535,3540,3535,1510
20230613,132000,747132180,3535,3535,3535,3535,0
20230613,131900,747132180,3535,3535,3535,3535,208
20230613,131800,746396900,3535,3535,3535,3535,0
20230613,131700,746396900,3535,3535,3535,3535,149
20230613,131600,745870185,3535,3535,3535,3535,500
20230613,131500,744102685,3535,3535,3535,3535,479
20230613,131400,742409420,3535,3540,3540,3535,149
20230613,131300,741882375,3540,3540,3540,3540,149
20230613,131200,741354915,3540,3540,3540,3540,298
20230613,131100,740299995,3540,3540,3540,3540,149
20230613,131000,739772535,3540,3540,3540,3540,149
20230613,130900,739245075,3540,3540,3540,3540,0
20230613,130800,739245075,3540,3540,3540,3540,162
20230613,130700,738671595,3540,3540,3540,3540,0
20230613,130600,738671595,3540,3540,3540,3540,40
20230613,130500,738529995,3540,3540,3540,3540,149
20230613,130400,738002535,3560,3560,3560,3560,1
20230613,130300,737998975,3560,3560,3560,3560,0
20230613,130200,737998975,3560,3560,3560,3560,0
20230613,130100,737998975,3560,3560,3560,3560,1
20230613,130000,737995415,3560,3560,3560,3560,3
20230613,125900,737984735,3570,3570,3570,3570,0
20230613,125800,737984735,3570,3570,3570,3570,0
20230613,125700,737984735,3570,3545,3570,3540,571
20230613,125600,735955865,3540,3540,3540,3540,0
20230613,125500,735955865,3540,3540,3540,3540,1
20230613,125400,735952325,3540,3545,3545,3540,29
20230613,125300,735849630,3550,3550,3550,3550,0
20230613,125200,735849630,3550,3550,3550,3550,0
20230613,125100,735849630,3550,3550,3550,3550,315
20230613,125000,734731380,3550,3550,3550,3550,38
20230613,124900,734596480,3550,3550,3550,3550,1067
20230613,124800,730808630,3540,3540,3540,3540,0
20230613,124700,730808630,3540,3540,3540,3540,67
20230613,124600,730571450,3540,3540,3540,3540,149
20230613,124500,730043990,3555,3555,3555,3555,0
20230613,124400,730043990,3555,3555,3555,3555,1
20230613,124300,730040435,3540,3540,3540,3540,55
20230613,124200,729845735,3540,3540,3540,3540,149
20230613,124100,729318275,3540,3540,3540,3540,0
20230613,124000,729318275,3540,3540,3540,3540,50
20230613,123900,729141275,3540,3540,3540,3540,0
20230613,123800,729141275,3540,3540,3540,3540,210
20230613,123700,728397875,3555,3555,3555,3555,1
20230613,123600,728394320,3540,3555,3555,3540,150
20230613,123500,727863305,3540,3540,3540,3540,0
20230613,123400,727863305,3540,3540,3540,3540,251
20230613,123300,726974765,3540,3540,3540,3540,0
20230613,123200,726974765,3540,3540,3540,3540,0
20230613,123100,726974765,3540,3540,3540,3540,149
20230613,123000,726447305,3555,3555,3555,3555,7
20230613,122900,726422420,3540,3540,3540,3540,149
20230613,122800,725894960,3540,3540,3540,3540,156
20230613,122700,725342720,3540,3540,3540,3540,8
20230613,122600,725314400,3540,3540,3540,3540,149
20230613,122500,724786940,3540,3540,3540,3540,0
20230613,122400,724786940,3540,3540,3540,3540,149
20230613,122300,724259480,3540,3540,3540,3540,0
20230613,122200,724259480,3540,3540,3540,3540,0
20230613,122100,724259480,3540,3540,3540,3540,0
20230613,122000,724259480,3540,3540,3540,3540,288
20230613,121900,723239960,3540,3545,3545,3540,149
20230613,121800,722712360,3555,3555,3555,3555,0
20230613,121700,722712360,3555,3555,3555,3555,40
20230613,121600,722570160,3555,3555,3555,3555,44
20230613,121500,722413740,3555,3560,3560,3540,5768
20230613,121400,701929280,3560,3560,3560,3560,0
20230613,121300,701929280,3560,3560,3560,3560,149
20230613,121200,701398840,3560,3560,3560,3560,0
20230613,121100,701398840,3560,3560,3560,3560,206
20230613,121000,700665480,3575,3560,3575,3560,150
20230613,120900,700131465,3575,3560,3575,3560,268
20230613,120800,699177370,3560,3560,3560,3560,149
20230613,120700,698646930,3560,3560,3560,3560,83
20230613,120600,698351450,3560,3560,3560,3560,149
20230613,120500,697821010,3560,3560,3560,3560,149
20230613,120400,697290570,3560,3560,3560,3560,149
20230613,120300,696760130,3580,3560,3580,3560,150
20230613,120200,696226110,3560,3560,3560,3560,149
20230613,120100,695695670,3560,3560,3560,3560,372
20230613,120000,694371350,3580,3580,3580,3560,181
20230613,115900,693726350,3560,3560,3560,3560,149
20230613,115800,693195910,3580,3580,3580,3580,0
20230613,115700,693195910,3580,3560,3580,3560,150
20230613,115600,692661890,3560,3560,3560,3560,0
20230613,115500,692661890,3560,3560,3560,3560,228
20230613,115400,691850210,3580,3580,3580,3580,1
20230613,115300,691846630,3560,3565,3565,3560,149
20230613,115200,691316140,3580,3580,3580,3580,0
20230613,115100,691316140,3580,3580,3580,3580,0
20230613,115000,691316140,3580,3580,3580,3580,10
20230613,114900,691280340,3580,3580,3580,3580,0
20230613,114800,691280340,3580,3580,3580,3580,1117
20230613,114700,687281480,3605,3600,3605,3600,100
20230613,114600,686920985,3610,3570,3610,3570,3004
20230613,114500,676101680,3560,3550,3560,3550,2049
20230613,114400,668811690,3550,3550,3550,3550,85
20230613,114300,668509940,3550,3550,3550,3550,0
20230613,114200,668509940,3550,3550,3550,3550,0
20230613,114100,668509940,3550,3550,3550,3550,2
20230613,114000,668502840,3550,3550,3550,3550,460
20230613,113900,666869840,3550,3545,3550,3545,6527
20230613,113800,643731065,3535,3535,3535,3535,12
20230613,113700,643688645,3535,3545,3545,3535,11
20230613,113600,643649680,3545,3545,3545,3545,16
20230613,113500,643592960,3550,3565,3565,3530,1614
20230613,113400,637863945,3565,3560,3590,3545,22367
20230613,113300,558423590,3555,3565,3600,3550,40795
20230613,113200,413395460,3565,3560,3565,3560,386
20230613,113100,412021285,3550,3560,3560,3550,62
20230613,113000,411800985,3560,3560,3560,3560,39
20230613,112900,411662145,3560,3560,3560,3560,1085
20230613,112800,407799545,3550,3550,3550,3550,0
20230613,112700,407799545,3550,3550,3550,3550,0
20230613,112600,407799545,3550,3550,3550,3550,0
20230613,112500,407799545,3550,3550,3550,3550,0
20230613,112400,407799545,3550,3550,3550,3550,30
20230613,112300,407693045,3555,3555,3555,3555,922
20230613,112200,404415335,3550,3550,3550,3550,2336
20230613,112100,396122535,3550,3525,3550,3520,8059
20230613,112000,367668615,3525,3525,3525,3525,1077
20230613,111900,363872190,3525,3530,3530,3525,11274
20230613,111800,324116340,3530,3530,3530,3530,0
20230613,111700,324116340,3530,3530,3530,3530,0
20230613,111600,324116340,3530,3530,3530,3530,0
20230613,111500,324116340,3530,3530,3530,3530,0
20230613,111400,324116340,3530,3530,3530,3530,321
20230613,111300,322983210,3535,3535,3535,3535,45
20230613,111200,322824135,3545,3545,3545,3545,0
20230613,111100,322824135,3545,3545,3545,3545,0
20230613,111000,322824135,3545,3545,3545,3545,0
20230613,110900,322824135,3545,3535,3545,3535,59
20230613,110800,322615560,3535,3535,3535,3535,0
20230613,110700,322615560,3535,3535,3535,3535,0
20230613,110600,322615560,3535,3535,3535,3535,30
20230613,110500,322509510,3545,3545,3545,3545,0
20230613,110400,322509510,3545,3545,3545,3545,2
20230613,110300,322502420,3530,3530,3530,3530,0
20230613,110200,322502420,3530,3540,3540,3530,5103
20230613,110100,304475780,3540,3540,3540,3540,308
20230613,110000,303385460,3540,3540,3540,3540,1143
20230613,105900,299339240,3535,3535,3535,3535,0
20230613,105800,299339240,3535,3535,3535,3535,75
20230613,105700,299074115,3540,3540,3540,3540,0
20230613,105600,299074115,3540,3540,3540,3540,247
20230613,105500,298199735,3540,3540,3540,3540,0
20230613,105400,298199735,3540,3535,3540,3535,480
20230613,105300,296500900,3540,3540,3540,3540,1170
20230613,105200,292359100,3540,3540,3540,3540,213
20230613,105100,291605080,3540,3540,3540,3540,73
20230613,105000,291346660,3540,3540,3540,3540,0
20230613,104900,291346660,3540,3540,3540,3540,0
20230613,104800,291346660,3540,3540,3540,3540,42
20230613,104700,291197980,3540,3540,3540,3540,674
20230613,104600,288812020,3545,3545,3545,3545,0
20230613,104500,288812020,3545,3535,3545,3535,662
20230613,104400,286470855,3535,3535,3535,3535,0
20230613,104300,286470855,3535,3535,3535,3535,0
20230613,104200,286470855,3535,3535,3535,3535,0
20230613,104100,286470855,3535,3535,3535,3535,31
20230613,104000,286361270,3540,3540,3540,3540,28
20230613,103900,286262150,3540,3540,3540,3540,0
20230613,103800,286262150,3540,3540,3540,3540,686
20230613,103700,283833710,3540,3540,3540,3540,0
20230613,103600,283833710,3540,3540,3540,3540,0
20230613,103500,283833710,3540,3540,3540,3540,0
20230613,103400,283833710,3540,3540,3540,3540,0
20230613,103300,283833710,3540,3540,3540,3540,712
20230613,103200,281313230,3540,3540,3540,3530,1439
20230613,103100,276219955,3540,3540,3540,3540,0
20230613,103000,276219955,3540,3535,3540,3530,1145
20230613,102900,272174905,3540,3540,3540,3540,0
20230613,102800,272174905,3540,3540,3540,3540,3
20230613,102700,272164285,3535,3540,3540,3535,104
20230613,102600,271796630,3535,3535,3535,3535,0
20230613,102500,271796630,3535,3535,3535,3535,0
20230613,102400,271796630,3535,3535,3535,3535,0
20230613,102300,271796630,3535,3535,3535,3535,0
20230613,102200,271796630,3535,3535,3535,3535,481
20230613,102100,270096295,3535,3535,3535,3535,200
20230613,102000,269389295,3535,3535,3535,3535,90
20230613,101900,269071145,3535,3535,3535,3535,0
20230613,101800,269071145,3535,3535,3535,3535,79
20230613,101700,268791880,3535,3535,3535,3535,0
20230613,101600,268791880,3535,3535,3535,3535,0
20230613,101500,268791880,3535,3535,3535,3535,0
20230613,101400,268791880,3535,3540,3540,3535,70
20230613,101300,268544425,3550,3550,3550,3550,0
20230613,101200,268544425,3550,3550,3550,3550,0
20230613,101100,268544425,3550,3550,3550,3550,1
20230613,101000,268540875,3535,3550,3550,3535,19
20230613,100900,268473545,3550,3550,3550,3550,1
20230613,100800,268469995,3540,3540,3540,3540,327
20230613,100700,267312415,3535,3535,3535,3535,0
20230613,100600,267312415,3535,3535,3535,3525,3087
20230613,100500,256401425,3525,3530,3530,3525,327
20230613,100400,255248735,3525,3525,3530,3525,193
20230613,100300,254567695,3525,3525,3525,3525,178
20230613,100200,253940245,3530,3530,3530,3530,73
20230613,100100,253682555,3530,3530,3530,3530,158
20230613,100000,253124815,3535,3535,3535,3530,95
20230613,095900,252789385,3530,3530,3530,3530,149
20230613,095800,252263415,3535,3530,3535,3530,189
20230613,095700,251596145,3525,3530,3530,3525,300
20230613,095600,250538560,3525,3530,3530,3525,575
20230613,095500,248511340,3535,3535,3535,3535,201
20230613,095400,247800805,3535,3535,3535,3535,21
20230613,095300,247726570,3535,3535,3535,3525,320
20230613,095200,246595905,3535,3530,3535,3525,186
20230613,095100,245940225,3535,3535,3535,3535,10
20230613,095000,245904875,3525,3540,3540,3525,3088
20230613,094900,234999160,3535,3535,3535,3535,0
20230613,094800,234999160,3535,3540,3540,3535,2268
20230613,094700,226970525,3535,3535,3535,3535,249
20230613,094600,226090310,3535,3535,3535,3535,180
20230613,094500,225454010,3540,3540,3555,3535,880
20230613,094400,222340500,3540,3545,3545,3540,149
20230613,094300,221813025,3540,3540,3540,3540,149
20230613,094200,221285565,3540,3540,3540,3540,152
20230613,094100,220747485,3545,3550,3550,3545,70
20230613,094000,220499235,3555,3555,3555,3555,20
20230613,093900,220428135,3555,3545,3555,3545,2792
20230613,093800,210530485,3545,3545,3545,3545,106
20230613,093700,210154715,3550,3555,3555,3550,4
20230613,093600,210140510,3550,3550,3555,3550,34
20230613,093500,210019805,3550,3545,3550,3545,119
20230613,093400,209597905,3550,3550,3550,3550,4830
20230613,093300,192451405,3555,3555,3555,3555,201
20230613,093200,191736850,3555,3550,3565,3550,175
20230613,093100,191115565,3560,3540,3560,3540,3250
20230613,093000,179553120,3540,3550,3550,3540,3293
20230613,092900,167895760,3545,3550,3550,3545,820
20230613,092800,164984990,3545,3550,3550,3545,167
20230613,092700,164392950,3550,3545,3550,3545,79
20230613,092600,164112535,3545,3545,3545,3545,172
20230613,092500,163502795,3550,3550,3550,3550,207
20230613,092400,162767945,3550,3545,3550,3545,1445
20230613,092300,157645370,3545,3555,3560,3545,4244
20230613,092200,142581355,3555,3560,3560,3555,561
20230613,092100,140586905,3560,3560,3560,3555,1764
20230613,092000,134314610,3555,3560,3570,3555,570
20230613,091900,132284580,3560,3575,3575,3560,2050
20230613,091800,124968665,3575,3575,3580,3575,275
20230613,091700,123984790,3575,3580,3580,3575,407
20230613,091600,122529230,3580,3590,3590,3580,437
20230613,091500,120962965,3585,3595,3595,3585,172
20230613,091400,120346050,3600,3605,3605,3600,205
20230613,091300,119608035,3600,3600,3600,3600,7026
20230613,091200,94314435,3600,3600,3600,3600,1
20230613,091100,94310835,3610,3635,3655,3610,8470
20230613,091000,63422650,3645,3610,3645,3610,4262
20230613,090900,47941465,3580,3595,3640,3575,7771
20230613,090800,19897925,3610,3610,3610,3610,0
20230613,090700,19897925,3610,3610,3610,3610,1
20230613,090600,19894315,3615,3570,3615,3570,1005
20230613,090500,16269415,3570,3570,3570,3570,10
20230613,090400,16233715,3570,3585,3595,3570,629
20230613,090300,13980295,3585,3585,3585,3585,20
20230613,090200,13908595,3585,3585,3585,3585,1
20230613,090100,13905010,3585,3595,3595,3555,3353
20230613,090000,1917895,3595,3545,3595,3545,541