KissMeData/037270/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,204700,4076255950,6260,6260,6260,6260,17465
20230613,204600,4076255950,6260,6260,6260,6260,0
20230613,204500,4076255950,6260,6260,6260,6260,0
20230613,204400,4076255950,6260,6260,6260,6260,0
20230613,204300,4076255950,6260,6260,6260,6260,0
20230613,204200,4076255950,6260,6260,6260,6260,0
20230613,204100,4076255950,6260,6260,6260,6260,0
20230613,204000,4076255950,6260,6260,6260,6260,0
20230613,203900,4076255950,6260,6260,6260,6260,0
20230613,203800,4076255950,6260,6260,6260,6260,0
20230613,203700,4076255950,6260,6260,6260,6260,0
20230613,203600,4076255950,6260,6260,6260,6260,0
20230613,203500,4076255950,6260,6260,6260,6260,0
20230613,203400,4076255950,6260,6260,6260,6260,0
20230613,203300,4076255950,6260,6260,6260,6260,0
20230613,203200,4076255950,6260,6260,6260,6260,0
20230613,203100,4076255950,6260,6260,6260,6260,0
20230613,203000,4076255950,6260,6260,6260,6260,0
20230613,202900,4076255950,6260,6260,6260,6260,0
20230613,202800,4076255950,6260,6260,6260,6260,0
20230613,202700,4076255950,6260,6260,6260,6260,0
20230613,202600,4076255950,6260,6260,6260,6260,0
20230613,202500,4076255950,6260,6260,6260,6260,0
20230613,202400,4076255950,6260,6260,6260,6260,0
20230613,202300,4076255950,6260,6260,6260,6260,0
20230613,202200,4076255950,6260,6260,6260,6260,0
20230613,202100,4076255950,6260,6260,6260,6260,0
20230613,202000,4076255950,6260,6260,6260,6260,0
20230613,201900,4076255950,6260,6260,6260,6260,0
20230613,201800,4076255950,6260,6260,6260,6260,0
20230613,201700,4076255950,6260,6260,6260,6260,17465
20230613,201600,4076255950,6260,6260,6260,6260,0
20230613,201500,4076255950,6260,6260,6260,6260,0
20230613,201400,4076255950,6260,6260,6260,6260,0
20230613,201300,4076255950,6260,6260,6260,6260,0
20230613,201200,4076255950,6260,6260,6260,6260,0
20230613,201100,4076255950,6260,6260,6260,6260,0
20230613,201000,4076255950,6260,6260,6260,6260,0
20230613,200900,4076255950,6260,6260,6260,6260,0
20230613,200800,4076255950,6260,6260,6260,6260,0
20230613,200700,4076255950,6260,6260,6260,6260,0
20230613,200600,4076255950,6260,6260,6260,6260,0
20230613,200500,4076255950,6260,6260,6260,6260,0
20230613,200400,4076255950,6260,6260,6260,6260,0
20230613,200300,4076255950,6260,6260,6260,6260,0
20230613,200200,4076255950,6260,6260,6260,6260,0
20230613,200100,4076255950,6260,6260,6260,6260,0
20230613,200000,4076255950,6260,6260,6260,6260,0
20230613,195900,4076255950,6260,6260,6260,6260,0
20230613,195800,4076255950,6260,6260,6260,6260,0
20230613,195700,4076255950,6260,6260,6260,6260,0
20230613,195600,4076255950,6260,6260,6260,6260,0
20230613,195500,4076255950,6260,6260,6260,6260,0
20230613,195400,4076255950,6260,6260,6260,6260,0
20230613,195300,4076255950,6260,6260,6260,6260,0
20230613,195200,4076255950,6260,6260,6260,6260,0
20230613,195100,4076255950,6260,6260,6260,6260,0
20230613,195000,4076255950,6260,6260,6260,6260,0
20230613,194900,4076255950,6260,6260,6260,6260,0
20230613,194800,4076255950,6260,6260,6260,6260,0
20230613,194700,4076255950,6260,6260,6260,6260,17465
20230613,194600,4076255950,6260,6260,6260,6260,0
20230613,194500,4076255950,6260,6260,6260,6260,0
20230613,194400,4076255950,6260,6260,6260,6260,0
20230613,194300,4076255950,6260,6260,6260,6260,0
20230613,194200,4076255950,6260,6260,6260,6260,0
20230613,194100,4076255950,6260,6260,6260,6260,0
20230613,194000,4076255950,6260,6260,6260,6260,0
20230613,193900,4076255950,6260,6260,6260,6260,0
20230613,193800,4076255950,6260,6260,6260,6260,0
20230613,193700,4076255950,6260,6260,6260,6260,0
20230613,193600,4076255950,6260,6260,6260,6260,0
20230613,193500,4076255950,6260,6260,6260,6260,0
20230613,193400,4076255950,6260,6260,6260,6260,0
20230613,193300,4076255950,6260,6260,6260,6260,0
20230613,193200,4076255950,6260,6260,6260,6260,0
20230613,193100,4076255950,6260,6260,6260,6260,0
20230613,193000,4076255950,6260,6260,6260,6260,0
20230613,192900,4076255950,6260,6260,6260,6260,0
20230613,192800,4076255950,6260,6260,6260,6260,0
20230613,192700,4076255950,6260,6260,6260,6260,0
20230613,192600,4076255950,6260,6260,6260,6260,0
20230613,192500,4076255950,6260,6260,6260,6260,0
20230613,192400,4076255950,6260,6260,6260,6260,0
20230613,192300,4076255950,6260,6260,6260,6260,0
20230613,192200,4076255950,6260,6260,6260,6260,0
20230613,192100,4076255950,6260,6260,6260,6260,0
20230613,192000,4076255950,6260,6260,6260,6260,0
20230613,191900,4076255950,6260,6260,6260,6260,0
20230613,191800,4076255950,6260,6260,6260,6260,0
20230613,191700,4076255950,6260,6260,6260,6260,17465
20230613,191600,4076255950,6260,6260,6260,6260,0
20230613,191500,4076255950,6260,6260,6260,6260,0
20230613,191400,4076255950,6260,6260,6260,6260,0
20230613,191300,4076255950,6260,6260,6260,6260,0
20230613,191200,4076255950,6260,6260,6260,6260,0
20230613,191100,4076255950,6260,6260,6260,6260,0
20230613,191000,4076255950,6260,6260,6260,6260,0
20230613,190900,4076255950,6260,6260,6260,6260,0
20230613,190800,4076255950,6260,6260,6260,6260,0
20230613,190700,4076255950,6260,6260,6260,6260,0
20230613,190600,4076255950,6260,6260,6260,6260,0
20230613,190500,4076255950,6260,6260,6260,6260,0
20230613,190400,4076255950,6260,6260,6260,6260,0
20230613,190300,4076255950,6260,6260,6260,6260,0
20230613,190200,4076255950,6260,6260,6260,6260,0
20230613,190100,4076255950,6260,6260,6260,6260,0
20230613,190000,4076255950,6260,6260,6260,6260,0
20230613,185900,4076255950,6260,6260,6260,6260,0
20230613,185800,4076255950,6260,6260,6260,6260,0
20230613,185700,4076255950,6260,6260,6260,6260,0
20230613,185600,4076255950,6260,6260,6260,6260,0
20230613,185500,4076255950,6260,6260,6260,6260,0
20230613,185400,4076255950,6260,6260,6260,6260,0
20230613,185300,4076255950,6260,6260,6260,6260,0
20230613,185200,4076255950,6260,6260,6260,6260,0
20230613,185100,4076255950,6260,6260,6260,6260,0
20230613,185000,4076255950,6260,6260,6260,6260,0
20230613,184900,4076255950,6260,6260,6260,6260,0
20230613,184800,4076255950,6260,6260,6260,6260,0
20230613,184700,4076255950,6260,6260,6260,6260,17465
20230613,184600,4076255950,6260,6260,6260,6260,0
20230613,184500,4076255950,6260,6260,6260,6260,0
20230613,184400,4076255950,6260,6260,6260,6260,0
20230613,184300,4076255950,6260,6260,6260,6260,0
20230613,184200,4076255950,6260,6260,6260,6260,0
20230613,184100,4076255950,6260,6260,6260,6260,0
20230613,184000,4076255950,6260,6260,6260,6260,0
20230613,183900,4076255950,6260,6260,6260,6260,0
20230613,183800,4076255950,6260,6260,6260,6260,0
20230613,183700,4076255950,6260,6260,6260,6260,0
20230613,183600,4076255950,6260,6260,6260,6260,0
20230613,183500,4076255950,6260,6260,6260,6260,0
20230613,183400,4076255950,6260,6260,6260,6260,0
20230613,183300,4076255950,6260,6260,6260,6260,0
20230613,183200,4076255950,6260,6260,6260,6260,0
20230613,183100,4076255950,6260,6260,6260,6260,0
20230613,183000,4076255950,6260,6260,6260,6260,0
20230613,182900,4076255950,6260,6260,6260,6260,0
20230613,182800,4076255950,6260,6260,6260,6260,0
20230613,182700,4076255950,6260,6260,6260,6260,0
20230613,182600,4076255950,6260,6260,6260,6260,0
20230613,182500,4076255950,6260,6260,6260,6260,0
20230613,182400,4076255950,6260,6260,6260,6260,0
20230613,182300,4076255950,6260,6260,6260,6260,0
20230613,182200,4076255950,6260,6260,6260,6260,0
20230613,182100,4076255950,6260,6260,6260,6260,0
20230613,182000,4076255950,6260,6260,6260,6260,0
20230613,181900,4076255950,6260,6260,6260,6260,0
20230613,181800,4076255950,6260,6260,6260,6260,0
20230613,181700,4076255950,6260,6260,6260,6260,17465
20230613,181600,4076255950,6260,6260,6260,6260,0
20230613,181500,4076255950,6260,6260,6260,6260,0
20230613,181400,4076255950,6260,6260,6260,6260,0
20230613,181300,4076255950,6260,6260,6260,6260,0
20230613,181200,4076255950,6260,6260,6260,6260,0
20230613,181100,4076255950,6260,6260,6260,6260,0
20230613,181000,4076255950,6260,6260,6260,6260,0
20230613,180900,4076255950,6260,6260,6260,6260,0
20230613,180800,4076255950,6260,6260,6260,6260,0
20230613,180700,4076255950,6260,6260,6260,6260,0
20230613,180600,4076255950,6260,6260,6260,6260,0
20230613,180500,4076255950,6260,6260,6260,6260,0
20230613,180400,4076255950,6260,6260,6260,6260,0
20230613,180300,4076255950,6260,6260,6260,6260,0
20230613,180200,4076255950,6260,6260,6260,6260,0
20230613,180100,4076255950,6260,6260,6260,6260,0
20230613,180000,4076255950,6260,6260,6260,6260,0
20230613,175900,4076255950,6260,6260,6260,6260,0
20230613,175800,4076255950,6260,6260,6260,6260,0
20230613,175700,4076255950,6260,6260,6260,6260,0
20230613,175600,4076255950,6260,6260,6260,6260,0
20230613,175500,4076255950,6260,6260,6260,6260,0
20230613,175400,4076255950,6260,6260,6260,6260,0
20230613,175300,4076255950,6260,6260,6260,6260,0
20230613,175200,4076255950,6260,6260,6260,6260,0
20230613,175100,4076255950,6260,6260,6260,6260,0
20230613,175000,4076255950,6260,6260,6260,6260,0
20230613,174900,4076255950,6260,6260,6260,6260,0
20230613,174800,4076255950,6260,6260,6260,6260,0
20230613,174700,4076255950,6260,6260,6260,6260,17465
20230613,174600,4076255950,6260,6260,6260,6260,0
20230613,174500,4076255950,6260,6260,6260,6260,0
20230613,174400,4076255950,6260,6260,6260,6260,0
20230613,174300,4076255950,6260,6260,6260,6260,0
20230613,174200,4076255950,6260,6260,6260,6260,0
20230613,174100,4076255950,6260,6260,6260,6260,0
20230613,174000,4076255950,6260,6260,6260,6260,0
20230613,173900,4076255950,6260,6260,6260,6260,0
20230613,173800,4076255950,6260,6260,6260,6260,0
20230613,173700,4076255950,6260,6260,6260,6260,0
20230613,173600,4076255950,6260,6260,6260,6260,0
20230613,173500,4076255950,6260,6260,6260,6260,0
20230613,173400,4076255950,6260,6260,6260,6260,0
20230613,173300,4076255950,6260,6260,6260,6260,0
20230613,173200,4076255950,6260,6260,6260,6260,0
20230613,173100,4076255950,6260,6260,6260,6260,0
20230613,173000,4076255950,6260,6260,6260,6260,0
20230613,172900,4076255950,6260,6260,6260,6260,0
20230613,172800,4076255950,6260,6260,6260,6260,0
20230613,172700,4076255950,6260,6260,6260,6260,0
20230613,172600,4076255950,6260,6260,6260,6260,0
20230613,172500,4076255950,6260,6260,6260,6260,0
20230613,172400,4076255950,6260,6260,6260,6260,0
20230613,172300,4076255950,6260,6260,6260,6260,0
20230613,172200,4076255950,6260,6260,6260,6260,0
20230613,172100,4076255950,6260,6260,6260,6260,0
20230613,172000,4076255950,6260,6260,6260,6260,0
20230613,171900,4076255950,6260,6260,6260,6260,0
20230613,171800,4076255950,6260,6260,6260,6260,0
20230613,171700,4076255950,6260,6260,6260,6260,17465
20230613,171600,4076255950,6260,6260,6260,6260,0
20230613,171500,4076255950,6260,6260,6260,6260,0
20230613,171400,4076255950,6260,6260,6260,6260,0
20230613,171300,4076255950,6260,6260,6260,6260,0
20230613,171200,4076255950,6260,6260,6260,6260,0
20230613,171100,4076255950,6260,6260,6260,6260,0
20230613,171000,4076255950,6260,6260,6260,6260,0
20230613,170900,4076255950,6260,6260,6260,6260,0
20230613,170800,4076255950,6260,6260,6260,6260,0
20230613,170700,4076255950,6260,6260,6260,6260,0
20230613,170600,4076255950,6260,6260,6260,6260,0
20230613,170500,4076255950,6260,6260,6260,6260,0
20230613,170400,4076255950,6260,6260,6260,6260,0
20230613,170300,4076255950,6260,6260,6260,6260,0
20230613,170200,4076255950,6260,6260,6260,6260,0
20230613,170100,4076255950,6260,6260,6260,6260,0
20230613,170000,4076255950,6260,6260,6260,6260,0
20230613,165900,4076255950,6260,6260,6260,6260,0
20230613,165800,4076255950,6260,6260,6260,6260,0
20230613,165700,4076255950,6260,6260,6260,6260,0
20230613,165600,4076255950,6260,6260,6260,6260,0
20230613,165500,4076255950,6260,6260,6260,6260,0
20230613,165400,4076255950,6260,6260,6260,6260,0
20230613,165300,4076255950,6260,6260,6260,6260,0
20230613,165200,4076255950,6260,6260,6260,6260,0
20230613,165100,4076255950,6260,6260,6260,6260,0
20230613,165000,4076255950,6260,6260,6260,6260,0
20230613,164900,4076255950,6260,6260,6260,6260,0
20230613,164800,4076255950,6260,6260,6260,6260,0
20230613,164700,4076255950,6260,6260,6260,6260,17465
20230613,164600,4076255950,6260,6260,6260,6260,0
20230613,164500,4076255950,6260,6260,6260,6260,0
20230613,164400,4076255950,6260,6260,6260,6260,0
20230613,164300,4076255950,6260,6260,6260,6260,0
20230613,164200,4076255950,6260,6260,6260,6260,0
20230613,164100,4076255950,6260,6260,6260,6260,0
20230613,164000,4076255950,6260,6260,6260,6260,0
20230613,163900,4076255950,6260,6260,6260,6260,0
20230613,163800,4076255950,6260,6260,6260,6260,0
20230613,163700,4076255950,6260,6260,6260,6260,0
20230613,163600,4076255950,6260,6260,6260,6260,0
20230613,163500,4076255950,6260,6260,6260,6260,0
20230613,163400,4076255950,6260,6260,6260,6260,0
20230613,163300,4076255950,6260,6260,6260,6260,0
20230613,163200,4076255950,6260,6260,6260,6260,0
20230613,163100,4076255950,6260,6260,6260,6260,0
20230613,163000,4076255950,6260,6260,6260,6260,0
20230613,162900,4076255950,6260,6260,6260,6260,0
20230613,162800,4076255950,6260,6260,6260,6260,0
20230613,162700,4076255950,6260,6260,6260,6260,0
20230613,162600,4076255950,6260,6260,6260,6260,0
20230613,162500,4076255950,6260,6260,6260,6260,0
20230613,162400,4076255950,6260,6260,6260,6260,0
20230613,162300,4076255950,6260,6260,6260,6260,0
20230613,162200,4076255950,6260,6260,6260,6260,0
20230613,162100,4076255950,6260,6260,6260,6260,0
20230613,162000,4076255950,6260,6260,6260,6260,0
20230613,161900,4076255950,6260,6260,6260,6260,0
20230613,161800,4076255950,6260,6260,6260,6260,0
20230613,161700,4076255950,6260,6260,6260,6260,17465
20230613,161600,4076255950,6260,6260,6260,6260,0
20230613,161500,4076255950,6260,6260,6260,6260,0
20230613,161400,4076255950,6260,6260,6260,6260,0
20230613,161300,4076255950,6260,6260,6260,6260,0
20230613,161200,4076255950,6260,6260,6260,6260,0
20230613,161100,4076255950,6260,6260,6260,6260,0
20230613,161000,4076255950,6260,6260,6260,6260,0
20230613,160900,4076255950,6260,6260,6260,6260,0
20230613,160800,4076255950,6260,6260,6260,6260,0
20230613,160700,4076255950,6260,6260,6260,6260,0
20230613,160600,4076255950,6260,6260,6260,6260,0
20230613,160500,4076255950,6260,6260,6260,6260,0
20230613,160400,4076255950,6260,6260,6260,6260,0
20230613,160300,4076255950,6260,6260,6260,6260,0
20230613,160200,4076255950,6260,6260,6260,6260,0
20230613,160100,4076255950,6260,6260,6260,6260,0
20230613,160000,4076255950,6260,6260,6260,6260,0
20230613,155900,4076255950,6260,6260,6260,6260,0
20230613,155800,4076255950,6260,6260,6260,6260,0
20230613,155700,4076255950,6260,6260,6260,6260,0
20230613,155600,4076255950,6260,6260,6260,6260,0
20230613,155500,4076255950,6260,6260,6260,6260,0
20230613,155400,4076255950,6260,6260,6260,6260,0
20230613,155300,4076255950,6260,6260,6260,6260,0
20230613,155200,4076255950,6260,6260,6260,6260,0
20230613,155100,4076255950,6260,6260,6260,6260,0
20230613,155000,4076255950,6260,6260,6260,6260,0
20230613,154900,4076255950,6260,6260,6260,6260,0
20230613,154800,4076255950,6260,6260,6260,6260,0
20230613,154700,4076255950,6260,6260,6260,6260,17465
20230613,154600,4076255950,6260,6260,6260,6260,0
20230613,154500,4076255950,6260,6260,6260,6260,0
20230613,154400,4076255950,6260,6260,6260,6260,0
20230613,154300,4076255950,6260,6260,6260,6260,0
20230613,154200,4076255950,6260,6260,6260,6260,0
20230613,154100,4076255950,6260,6260,6260,6260,0
20230613,154000,4076255950,6260,6260,6260,6260,0
20230613,153900,4076255950,6260,6260,6260,6260,0
20230613,153800,4076255950,6260,6260,6260,6260,0
20230613,153700,4076255950,6260,6260,6260,6260,0
20230613,153600,4076255950,6260,6260,6260,6260,0
20230613,153500,4076255950,6260,6260,6260,6260,0
20230613,153400,4076255950,6260,6260,6260,6260,0
20230613,153300,4076255950,6260,6260,6260,6260,0
20230613,153200,4076255950,6260,6260,6260,6260,0
20230613,153100,4076255950,6260,6260,6260,6260,0
20230613,153000,4076255950,6260,6260,6260,6260,17465
20230613,152900,3966925050,6260,6260,6260,6260,0
20230613,152800,3966925050,6260,6260,6260,6260,0
20230613,152700,3966925050,6260,6260,6260,6260,0
20230613,152600,3966925050,6260,6260,6260,6260,0
20230613,152500,3966925050,6260,6260,6260,6260,0
20230613,152400,3966925050,6260,6260,6260,6260,0
20230613,152300,3966925050,6260,6260,6260,6260,0
20230613,152200,3966925050,6260,6260,6260,6260,0
20230613,152100,3966925050,6260,6260,6260,6260,0
20230613,152000,3966925050,6260,6260,6260,6260,0
20230613,151900,3966925050,6260,6260,6270,6260,2259
20230613,151800,3952782500,6260,6260,6260,6250,6835
20230613,151700,3909997390,6260,6260,6260,6260,490
20230613,151600,3906929990,6260,6260,6270,6260,3039
20230613,151500,3887885850,6260,6250,6260,6250,1591
20230613,151400,3877928970,6250,6250,6250,6250,276
20230613,151300,3876203970,6250,6250,6250,6250,38
20230613,151200,3875966470,6250,6250,6260,6250,333
20230613,151100,3873884640,6250,6250,6260,6250,739
20230613,151000,3869265870,6250,6260,6260,6250,419
20230613,150900,3866646810,6250,6250,6250,6250,77
20230613,150800,3866165560,6260,6250,6260,6250,273
20230613,150700,3864459290,6250,6250,6250,6250,266
20230613,150600,3862796790,6250,6260,6260,6250,211
20230613,150500,3861477880,6260,6250,6260,6250,1236
20230613,150400,3853751880,6250,6260,6260,6250,123
20230613,150300,3852982290,6250,6250,6250,6250,188
20230613,150200,3851807290,6250,6260,6260,6250,3061
20230613,150100,3832645820,6260,6260,6270,6260,185
20230613,150000,3831486720,6260,6260,6270,6260,6951
20230613,145900,3787919550,6260,6260,6260,6240,1317
20230613,145800,3779675890,6230,6260,6260,6220,856
20230613,145700,3774339670,6270,6270,6270,6210,30213
20230613,145600,3586507170,6270,6250,6270,6230,21384
20230613,145500,3453100990,6250,6250,6260,6250,428
20230613,145400,3450425890,6260,6260,6260,6260,1339
20230613,145300,3442043750,6260,6260,6270,6260,335
20230613,145200,3439944070,6270,6270,6270,6270,424
20230613,145100,3437285590,6270,6270,6270,6270,822
20230613,145000,3432131650,6270,6270,6280,6270,87
20230613,144900,3431586060,6270,6280,6280,6270,901
20230613,144800,3425933430,6270,6270,6270,6270,202
20230613,144700,3424666890,6270,6280,6280,6270,265
20230613,144600,3423004020,6270,6270,6270,6270,145
20230613,144500,3422094870,6260,6260,6270,6260,610
20230613,144400,3418274560,6260,6260,6260,6260,458
20230613,144300,3415407480,6260,6260,6260,6260,39
20230613,144200,3415163340,6260,6260,6260,6260,676
20230613,144100,3410931580,6260,6260,6260,6260,39
20230613,144000,3410687440,6260,6270,6270,6260,788
20230613,143900,3405747810,6270,6280,6280,6270,1348
20230613,143800,3397292760,6280,6280,6280,6280,202
20230613,143700,3396024200,6270,6270,6280,6270,528
20230613,143600,3392713440,6270,6250,6270,6250,12010
20230613,143500,3317531120,6240,6250,6250,6240,4290
20230613,143400,3290719000,6250,6260,6260,6250,4383
20230613,143300,3263284580,6260,6270,6270,6250,414
20230613,143200,3260691590,6250,6290,6290,6250,5913
20230613,143100,3223679970,6290,6280,6290,6280,225
20230613,143000,3222265880,6290,6270,6290,6270,208
20230613,142900,3220958320,6290,6270,6290,6270,385
20230613,142800,3218538210,6290,6270,6290,6270,170
20230613,142700,3217469670,6290,6270,6290,6270,425
20230613,142600,3214803860,6300,6270,6300,6270,187
20230613,142500,3213631310,6270,6300,6300,6270,258
20230613,142400,3212008520,6270,6290,6300,6270,4787
20230613,142300,3181897350,6290,6290,6290,6270,1422
20230613,142200,3172953750,6270,6290,6290,6270,240
20230613,142100,3171448910,6270,6290,6290,6270,1105
20230613,142000,3164510030,6290,6270,6290,6270,851
20230613,141900,3159170630,6280,6270,6280,6270,79
20230613,141800,3158675280,6280,6280,6280,6270,380
20230613,141700,3156289270,6270,6280,6280,6270,409
20230613,141600,3153721140,6270,6270,6290,6270,79
20230613,141500,3153225770,6270,6280,6280,6270,337
20230613,141400,3151109790,6290,6280,6290,6280,73
20230613,141300,3150651340,6280,6290,6290,6280,565
20230613,141200,3147103100,6280,6290,6290,6280,539
20230613,141100,3143713170,6290,6300,6300,6290,312
20230613,141000,3141750680,6300,6290,6300,6290,228
20230613,140900,3140314770,6290,6290,6290,6290,5182
20230613,140800,3107719990,6290,6290,6310,6280,10028
20230613,140700,3044580900,6290,6280,6290,6280,2005
20230613,140600,3031982370,6270,6270,6280,6270,179
20230613,140500,3030859570,6270,6280,6280,6270,1097
20230613,140400,3023979680,6270,6280,6280,6270,709
20230613,140300,3019532550,6270,6260,6270,6260,421
20230613,140200,3016893640,6270,6260,6270,6260,210
20230613,140100,3015577330,6270,6270,6270,6260,684
20230613,140000,3011289030,6260,6260,6270,6260,547
20230613,135900,3007861830,6270,6270,6270,6260,379
20230613,135800,3005485880,6250,6250,6270,6250,294
20230613,135700,3003644980,6270,6250,6270,6250,210
20230613,135600,3002329060,6250,6250,6250,6250,38
20230613,135500,3002091560,6250,6270,6270,6250,262
20230613,135400,3000450580,6270,6270,6270,6250,555
20230613,135300,2996971490,6250,6250,6250,6250,213
20230613,135200,2995640240,6250,6270,6270,6250,347
20230613,135100,2993468090,6270,6250,6270,6250,209
20230613,135000,2992158420,6250,6250,6250,6250,96
20230613,134900,2991558420,6250,6260,6260,6250,1280
20230613,134800,2983546000,6270,6260,6270,6250,4500
20230613,134700,2955378960,6260,6260,6270,6260,506
20230613,134600,2952210820,6270,6250,6270,6250,2243
20230613,134500,2938171420,6250,6240,6250,6240,686
20230613,134400,2933884420,6240,6240,6240,6240,76
20230613,134300,2933410180,6240,6240,6240,6240,148
20230613,134200,2932486660,6240,6240,6250,6240,125
20230613,134100,2931706170,6240,6250,6250,6240,42
20230613,134000,2931444070,6240,6240,6240,6230,76
20230613,133900,2930970350,6240,6240,6250,6230,1418
20230613,133800,2922126220,6240,6230,6240,6230,819
20230613,133700,2917018190,6230,6230,6240,6230,258
20230613,133600,2915409040,6240,6230,6240,6230,4245
20230613,133500,2888955670,6230,6240,6240,6230,39
20230613,133400,2888712690,6240,6240,6240,6230,2259
20230613,133300,2874616920,6240,6240,6250,6240,549
20230613,133200,2871191140,6240,6230,6240,6230,1068
20230613,133100,2864536330,6240,6240,6240,6230,2905
20230613,133000,2846410900,6240,6230,6240,6230,1532
20230613,132900,2836860530,6230,6240,6240,6230,293
20230613,132800,2835032980,6240,6250,6250,6230,209
20230613,132700,2833729790,6230,6240,6240,6230,4312
20230613,132600,2806824330,6240,6250,6250,6230,448
20230613,132500,2804030080,6240,6240,6240,6240,2619
20230613,132400,2787687520,6240,6240,6250,6240,4246
20230613,132300,2761192380,6230,6240,6240,6230,128
20230613,132200,2760394430,6240,6240,6250,6240,13191
20230613,132100,2678082490,6240,6240,6250,6240,3233
20230613,132000,2657887860,6250,6250,6250,6240,109
20230613,131900,2657207000,6240,6240,6240,6240,53
20230613,131800,2656876280,6240,6240,6250,6240,104
20230613,131700,2656227050,6250,6250,6250,6240,520
20230613,131600,2652979820,6240,6250,6250,6240,5896
20230613,131500,2616182780,6240,6250,6250,6240,678
20230613,131400,2611945670,6250,6250,6250,6250,238
20230613,131300,2610458170,6250,6250,6260,6250,292
20230613,131200,2608631400,6250,6260,6260,6250,203
20230613,131100,2607361850,6260,6260,6260,6250,458
20230613,131000,2604495160,6260,6250,6260,6250,507
20230613,130900,2601325290,6250,6250,6250,6250,521
20230613,130800,2598069040,6250,6250,6250,6250,302
20230613,130700,2596181540,6250,6250,6250,6250,38
20230613,130600,2595944040,6250,6260,6260,6250,2089
20230613,130500,2582883170,6260,6250,6260,6250,295
20230613,130400,2581039040,6250,6250,6280,6250,854
20230613,130300,2575694040,6250,6250,6250,6240,2744
20230613,130200,2558544050,6240,6240,6250,6240,1022
20230613,130100,2552165770,6250,6250,6250,6240,484
20230613,130000,2549142450,6240,6260,6260,6240,4574
20230613,125900,2520553760,6260,6260,6260,6260,98
20230613,125800,2519940280,6260,6250,6260,6250,264
20230613,125700,2518287650,6250,6270,6270,6250,6836
20230613,125600,2475558690,6260,6260,6260,6260,40
20230613,125500,2475308290,6260,6260,6260,6250,920
20230613,125400,2469551510,6250,6260,6280,6250,8983
20230613,125300,2413317950,6270,6280,6280,6270,11055
20230613,125200,2343998100,6280,6270,6280,6270,1257
20230613,125100,2336109910,6280,6280,6280,6270,102
20230613,125000,2335469730,6280,6270,6280,6270,1394
20230613,124900,2326723290,6270,6270,6280,6270,428
20230613,124800,2324038950,6270,6270,6270,6270,1239
20230613,124700,2316270420,6270,6270,6270,6270,76
20230613,124600,2315793900,6270,6280,6280,6270,46
20230613,124500,2315505460,6280,6270,6280,6270,71
20230613,124400,2315059970,6280,6280,6280,6280,2729
20230613,124300,2297921850,6290,6280,6290,6280,234
20230613,124200,2296452280,6280,6280,6280,6280,39
20230613,124100,2296207360,6280,6280,6280,6280,787
20230613,124000,2291265000,6290,6290,6290,6280,282
20230613,123900,2289491700,6280,6280,6290,6280,78
20230613,123800,2289001850,6280,6280,6280,6280,38
20230613,123700,2288763210,6280,6280,6280,6280,978
20230613,123600,2282621370,6280,6280,6290,6280,78
20230613,123500,2282131520,6290,6280,6290,6280,40
20230613,123400,2281880300,6280,6280,6280,6280,141
20230613,123300,2280994820,6280,6280,6280,6280,91
20230613,123200,2280423340,6280,6280,6280,6280,128
20230613,123100,2279619500,6280,6280,6280,6280,77
20230613,123000,2279135940,6280,6280,6280,6270,218
20230613,122900,2277767280,6270,6270,6270,6270,39
20230613,122800,2277522750,6270,6270,6290,6270,108
20230613,122700,2276844950,6280,6280,6280,6280,927
20230613,122600,2271023390,6280,6280,6280,6280,38
20230613,122500,2270784750,6280,6280,6280,6280,77
20230613,122400,2270301190,6280,6280,6280,6280,39
20230613,122300,2270056270,6280,6280,6280,6280,807
20230613,122200,2264988310,6280,6280,6280,6280,40
20230613,122100,2264737110,6280,6290,6290,6280,39
20230613,122000,2264492180,6280,6280,6280,6280,727
20230613,121900,2259926620,6280,6280,6280,6280,38
20230613,121800,2259687980,6280,6280,6290,6280,93
20230613,121700,2259103790,6280,6280,6280,6280,645
20230613,121600,2255053190,6290,6280,6290,6280,39
20230613,121500,2254808260,6280,6280,6290,6280,88
20230613,121400,2254255510,6280,6290,6290,6280,299
20230613,121300,2252375180,6290,6280,6290,6280,60
20230613,121200,2251998270,6280,6280,6280,6280,2776
20230613,121100,2234564990,6280,6290,6290,6280,40
20230613,121000,2234313780,6280,6280,6280,6280,176
20230613,120900,2233208500,6280,6290,6290,6280,155
20230613,120800,2232234930,6290,6280,6290,6280,40
20230613,120700,2231983720,6280,6280,6280,6280,91
20230613,120600,2231412240,6280,6280,6290,6280,280
20230613,120500,2229652480,6280,6280,6280,6280,2663
20230613,120400,2212928840,6280,6290,6290,6280,149
20230613,120300,2211992010,6290,6290,6290,6290,38
20230613,120200,2211752990,6290,6290,6290,6290,78
20230613,120100,2211262370,6290,6300,6300,6290,119
20230613,120000,2210513780,6300,6290,6300,6290,159
20230613,115900,2209513660,6290,6290,6290,6290,77
20230613,115800,2209029330,6290,6290,6290,6290,38
20230613,115700,2208790310,6290,6290,6310,6290,386
20230613,115600,2206362290,6290,6290,6290,6290,64
20230613,115500,2205959730,6300,6300,6300,6300,2015
20230613,115400,2193265230,6300,6310,6310,6300,428
20230613,115300,2190566320,6300,6290,6300,6290,436
20230613,115200,2187819540,6290,6290,6290,6290,172
20230613,115100,2186737660,6290,6300,6300,6290,181
20230613,115000,2185598120,6290,6300,6300,6290,49
20230613,114900,2185289810,6290,6290,6290,6290,83
20230613,114800,2184767740,6290,6290,6290,6290,215
20230613,114700,2183415390,6290,6300,6300,6290,240
20230613,114600,2181905770,6290,6290,6300,6290,3103
20230613,114500,2162387760,6290,6300,6300,6290,77
20230613,114400,2161903060,6300,6300,6300,6290,677
20230613,114300,2157643820,6290,6300,6300,6290,93
20230613,114200,2157058690,6300,6300,6300,6300,500
20230613,114100,2153908690,6290,6290,6300,6290,98
20230613,114000,2153292060,6290,6290,6290,6290,88
20230613,113900,2152738540,6290,6300,6300,6290,669
20230613,113800,2148524220,6300,6300,6300,6300,77
20230613,113700,2148039120,6290,6290,6290,6290,209
20230613,113600,2146724510,6290,6290,6290,6290,39
20230613,113500,2146479200,6290,6290,6290,6290,87
20230613,113400,2145931970,6280,6280,6280,6280,2039
20230613,113300,2133127050,6280,6280,6290,6280,2134
20230613,113200,2119713200,6280,6290,6290,6280,2825
20230613,113100,2101944330,6290,6300,6300,6290,139
20230613,113000,2101069020,6290,6300,6300,6290,1312
20230613,112900,2092804180,6300,6300,6320,6300,381
20230613,112800,2090403840,6300,6300,6300,6300,76
20230613,112700,2089925040,6300,6300,6300,6300,219
20230613,112600,2088545340,6300,6300,6300,6300,38
20230613,112500,2088305940,6300,6300,6320,6300,332
20230613,112400,2086210900,6300,6300,6300,6300,38
20230613,112300,2085971500,6300,6300,6300,6300,60
20230613,112200,2085593500,6300,6300,6310,6300,78
20230613,112100,2085102090,6300,6300,6300,6300,49
20230613,112000,2084793390,6300,6300,6310,6300,98
20230613,111900,2084175940,6300,6300,6300,6300,37
20230613,111800,2083942840,6300,6310,6310,6300,6035
20230613,111700,2045922320,6310,6300,6320,6300,88
20230613,111600,2045367800,6300,6300,6310,6300,1038
20230613,111500,2038823400,6310,6320,6330,6310,2000
20230613,111400,2026193110,6320,6330,6330,6320,82
20230613,111300,2025674810,6320,6320,6320,6320,839
20230613,111200,2020372330,6330,6340,6340,6320,876
20230613,111100,2014828390,6330,6340,6350,6330,1556
20230613,111000,2004975080,6340,6340,6350,6340,1606
20230613,110900,1994792980,6340,6360,6360,6340,3873
20230613,110800,1970166810,6340,6360,6360,6340,2498
20230613,110700,1954290870,6350,6350,6350,6340,1076
20230613,110600,1947458650,6350,6340,6350,6340,1664
20230613,110500,1936895040,6350,6350,6350,6330,4141
20230613,110400,1910600670,6350,6330,6350,6310,12935
20230613,110300,1828557490,6320,6330,6330,6320,1408
20230613,110200,1819644860,6330,6340,6340,6330,2223
20230613,110100,1805558450,6340,6330,6340,6330,1910
20230613,110000,1793451070,6340,6320,6340,6320,1736
20230613,105900,1782460570,6310,6310,6310,6310,506
20230613,105800,1779267710,6310,6310,6310,6310,1983
20230613,105700,1766754980,6310,6330,6330,6310,2320
20230613,105600,1752103930,6320,6320,6320,6320,2389
20230613,105500,1737005450,6330,6330,6330,6320,1624
20230613,105400,1726727030,6340,6330,6340,6330,805
20230613,105300,1721631280,6330,6320,6340,6320,1388
20230613,105200,1712848490,6330,6340,6340,6330,1705
20230613,105100,1702054840,6340,6320,6340,6320,1128
20230613,105000,1694914740,6320,6320,6320,6310,3097
20230613,104900,1675360200,6310,6310,6310,6310,848
20230613,104800,1670009320,6310,6310,6310,6310,100
20230613,104700,1669378320,6310,6310,6320,6310,1119
20230613,104600,1662317420,6320,6310,6320,6310,104
20230613,104500,1661661170,6310,6310,6310,6310,224
20230613,104400,1660247730,6310,6310,6320,6310,1013
20230613,104300,1653855600,6310,6310,6310,6310,764
20230613,104200,1649034760,6310,6320,6320,6310,105
20230613,104100,1648371710,6320,6320,6320,6310,1800
20230613,104000,1636996150,6320,6320,6320,6320,0
20230613,103900,1636996150,6320,6330,6330,6320,22
20230613,103800,1636856910,6330,6320,6330,6320,159
20230613,103700,1635850780,6330,6330,6330,6330,201
20230613,103600,1634578450,6330,6350,6350,6330,6081
20230613,103500,1596029530,6340,6340,6340,6340,0
20230613,103400,1596029530,6340,6340,6350,6340,154
20230613,103300,1595053070,6340,6340,6340,6340,129
20230613,103200,1594235210,6340,6340,6340,6340,1561
20230613,103100,1584338470,6340,6330,6340,6330,1748
20230613,103000,1573261790,6330,6330,6330,6330,35
20230613,102900,1573040240,6320,6320,6330,6320,723
20230613,102800,1568467510,6330,6340,6340,6330,210
20230613,102700,1567137010,6340,6330,6340,6330,34
20230613,102600,1566921770,6340,6310,6340,6310,6784
20230613,102500,1523989840,6310,6310,6310,6300,625
20230613,102400,1520047790,6300,6320,6320,6300,221
20230613,102300,1518655470,6290,6310,6310,6290,8063
20230613,102200,1467899400,6310,6310,6310,6310,1361
20230613,102100,1459311490,6300,6310,6320,6300,1326
20230613,102000,1450939800,6310,6320,6320,6310,5744
20230613,101900,1414657140,6330,6340,6340,6330,1005
20230613,101800,1408294450,6340,6330,6340,6330,301
20230613,101700,1406388540,6330,6330,6330,6320,2082
20230613,101600,1393215490,6320,6340,6350,6320,4392
20230613,101500,1365395460,6330,6330,6350,6330,3800
20230613,101400,1341315580,6320,6330,6330,6320,2150
20230613,101300,1327716180,6330,6340,6340,6330,2841
20230613,101200,1309732090,6330,6330,6330,6320,3122
20230613,101100,1289970430,6330,6330,6340,6320,7509
20230613,101000,1242428600,6330,6310,6330,6310,6624
20230613,100900,1200562540,6300,6310,6320,6300,6721
20230613,100800,1158152690,6320,6260,6320,6260,16396
20230613,100700,1055032320,6260,6270,6270,6260,1591
20230613,100600,1045057950,6280,6270,6280,6270,1778
20230613,100500,1033909840,6260,6260,6260,6250,1650
20230613,100400,1023580860,6260,6250,6260,6250,603
20230613,100300,1019811080,6260,6270,6270,6260,408
20230613,100200,1017254960,6270,6270,6270,6270,30
20230613,100100,1017066860,6260,6260,6260,6260,99
20230613,100000,1016447120,6250,6250,6250,6250,67
20230613,095900,1016028370,6250,6250,6270,6250,45
20230613,095800,1015747080,6270,6270,6270,6260,5352
20230613,095700,982191040,6270,6270,6270,6270,0
20230613,095600,982191040,6270,6270,6270,6250,440
20230613,095500,979432860,6270,6240,6270,6240,1778
20230613,095400,968309070,6260,6240,6260,6240,506
20230613,095300,965151510,6240,6250,6250,6240,530
20230613,095200,961844140,6240,6250,6260,6240,1254
20230613,095100,954019150,6240,6250,6250,6240,3548
20230613,095000,931852980,6250,6250,6250,6250,4296
20230613,094900,905002980,6240,6240,6240,6240,1000
20230613,094800,898762980,6240,6240,6240,6230,107
20230613,094700,898095800,6240,6250,6250,6230,105
20230613,094600,897440580,6250,6230,6250,6230,394
20230613,094500,894982920,6230,6230,6230,6230,92
20230613,094400,894409760,6240,6240,6240,6240,641
20230613,094300,890409920,6240,6230,6240,6230,328
20230613,094200,888365700,6230,6230,6230,6210,15520
20230613,094100,791932100,6230,6240,6240,6230,2566
20230613,094000,775945540,6240,6240,6240,6240,1062
20230613,093900,769318660,6240,6250,6250,6240,205
20230613,093800,768038890,6260,6260,6260,6260,14
20230613,093700,767951250,6260,6260,6260,6250,5543
20230613,093600,733304560,6260,6270,6270,6260,1114
20230613,093500,726329880,6270,6260,6270,6260,1244
20230613,093400,718542430,6260,6250,6260,6250,185
20230613,093300,717386080,6250,6250,6260,6240,1156
20230613,093200,710161590,6260,6250,6260,6230,13001
20230613,093100,629146710,6260,6250,6260,6240,4069
20230613,093000,603715170,6260,6260,6260,6250,905
20230613,092900,598056320,6260,6270,6280,6260,705
20230613,092800,593635620,6280,6250,6280,6250,479
20230613,092700,590634700,6250,6250,6260,6250,21
20230613,092600,590503440,6250,6250,6270,6250,2071
20230613,092500,577534200,6240,6250,6250,6240,2107
20230613,092400,564384140,6250,6260,6260,6250,3550
20230613,092300,542165300,6270,6280,6280,6260,1209
20230613,092200,534586940,6280,6270,6290,6270,644
20230613,092100,530547510,6270,6280,6300,6270,1247
20230613,092000,522706900,6280,6270,6290,6270,3108
20230613,091900,503160170,6270,6260,6270,6260,256
20230613,091800,501556070,6270,6280,6290,6270,1249
20230613,091700,493716200,6280,6280,6290,6270,627
20230613,091600,489778880,6280,6250,6280,6250,826
20230613,091500,484603840,6250,6240,6250,6240,2291
20230613,091400,470291800,6240,6230,6240,6230,1373
20230613,091300,461727040,6240,6250,6250,6240,4293
20230613,091200,434937220,6240,6240,6250,6240,855
20230613,091100,429596480,6230,6250,6250,6230,2228
20230613,091000,415694950,6240,6250,6250,6240,1209
20230613,090900,408139550,6250,6240,6250,6230,897
20230613,090800,402542550,6230,6220,6230,6210,2195
20230613,090700,388878260,6220,6220,6220,6210,3298
20230613,090600,368387850,6220,6260,6260,6220,1585
20230613,090500,358515930,6260,6250,6260,6200,24300
20230613,090400,207333910,6250,6260,6260,6250,1381
20230613,090300,198702520,6250,6250,6260,6240,2541
20230613,090200,182826000,6250,6270,6270,6240,7248
20230613,090100,137512080,6270,6290,6300,6270,9226
20230613,090000,79595790,6300,6330,6330,6300,12610