KissMeData/246720/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,192000,658525860,8840,8840,8840,8840,1607
20230613,191900,658525860,8840,8840,8840,8840,0
20230613,191800,658525860,8840,8840,8840,8840,0
20230613,191700,658525860,8840,8840,8840,8840,0
20230613,191600,658525860,8840,8840,8840,8840,0
20230613,191500,658525860,8840,8840,8840,8840,0
20230613,191400,658525860,8840,8840,8840,8840,0
20230613,191300,658525860,8840,8840,8840,8840,0
20230613,191200,658525860,8840,8840,8840,8840,0
20230613,191100,658525860,8840,8840,8840,8840,0
20230613,191000,658525860,8840,8840,8840,8840,0
20230613,190900,658525860,8840,8840,8840,8840,0
20230613,190800,658525860,8840,8840,8840,8840,0
20230613,190700,658525860,8840,8840,8840,8840,0
20230613,190600,658525860,8840,8840,8840,8840,0
20230613,190500,658525860,8840,8840,8840,8840,0
20230613,190400,658525860,8840,8840,8840,8840,0
20230613,190300,658525860,8840,8840,8840,8840,0
20230613,190200,658525860,8840,8840,8840,8840,0
20230613,190100,658525860,8840,8840,8840,8840,0
20230613,190000,658525860,8840,8840,8840,8840,0
20230613,185900,658525860,8840,8840,8840,8840,0
20230613,185800,658525860,8840,8840,8840,8840,0
20230613,185700,658525860,8840,8840,8840,8840,0
20230613,185600,658525860,8840,8840,8840,8840,0
20230613,185500,658525860,8840,8840,8840,8840,0
20230613,185400,658525860,8840,8840,8840,8840,0
20230613,185300,658525860,8840,8840,8840,8840,0
20230613,185200,658525860,8840,8840,8840,8840,0
20230613,185100,658525860,8840,8840,8840,8840,0
20230613,185000,658525860,8840,8840,8840,8840,1607
20230613,184900,658525860,8840,8840,8840,8840,0
20230613,184800,658525860,8840,8840,8840,8840,0
20230613,184700,658525860,8840,8840,8840,8840,0
20230613,184600,658525860,8840,8840,8840,8840,0
20230613,184500,658525860,8840,8840,8840,8840,0
20230613,184400,658525860,8840,8840,8840,8840,0
20230613,184300,658525860,8840,8840,8840,8840,0
20230613,184200,658525860,8840,8840,8840,8840,0
20230613,184100,658525860,8840,8840,8840,8840,0
20230613,184000,658525860,8840,8840,8840,8840,0
20230613,183900,658525860,8840,8840,8840,8840,0
20230613,183800,658525860,8840,8840,8840,8840,0
20230613,183700,658525860,8840,8840,8840,8840,0
20230613,183600,658525860,8840,8840,8840,8840,0
20230613,183500,658525860,8840,8840,8840,8840,0
20230613,183400,658525860,8840,8840,8840,8840,0
20230613,183300,658525860,8840,8840,8840,8840,0
20230613,183200,658525860,8840,8840,8840,8840,0
20230613,183100,658525860,8840,8840,8840,8840,0
20230613,183000,658525860,8840,8840,8840,8840,0
20230613,182900,658525860,8840,8840,8840,8840,0
20230613,182800,658525860,8840,8840,8840,8840,0
20230613,182700,658525860,8840,8840,8840,8840,0
20230613,182600,658525860,8840,8840,8840,8840,0
20230613,182500,658525860,8840,8840,8840,8840,0
20230613,182400,658525860,8840,8840,8840,8840,0
20230613,182300,658525860,8840,8840,8840,8840,0
20230613,182200,658525860,8840,8840,8840,8840,0
20230613,182100,658525860,8840,8840,8840,8840,0
20230613,182000,658525860,8840,8840,8840,8840,1607
20230613,181900,658525860,8840,8840,8840,8840,0
20230613,181800,658525860,8840,8840,8840,8840,0
20230613,181700,658525860,8840,8840,8840,8840,0
20230613,181600,658525860,8840,8840,8840,8840,0
20230613,181500,658525860,8840,8840,8840,8840,0
20230613,181400,658525860,8840,8840,8840,8840,0
20230613,181300,658525860,8840,8840,8840,8840,0
20230613,181200,658525860,8840,8840,8840,8840,0
20230613,181100,658525860,8840,8840,8840,8840,0
20230613,181000,658525860,8840,8840,8840,8840,0
20230613,180900,658525860,8840,8840,8840,8840,0
20230613,180800,658525860,8840,8840,8840,8840,0
20230613,180700,658525860,8840,8840,8840,8840,0
20230613,180600,658525860,8840,8840,8840,8840,0
20230613,180500,658525860,8840,8840,8840,8840,0
20230613,180400,658525860,8840,8840,8840,8840,0
20230613,180300,658525860,8840,8840,8840,8840,0
20230613,180200,658525860,8840,8840,8840,8840,0
20230613,180100,658525860,8840,8840,8840,8840,0
20230613,180000,658525860,8840,8840,8840,8840,0
20230613,175900,658525860,8840,8840,8840,8840,0
20230613,175800,658525860,8840,8840,8840,8840,0
20230613,175700,658525860,8840,8840,8840,8840,0
20230613,175600,658525860,8840,8840,8840,8840,0
20230613,175500,658525860,8840,8840,8840,8840,0
20230613,175400,658525860,8840,8840,8840,8840,0
20230613,175300,658525860,8840,8840,8840,8840,0
20230613,175200,658525860,8840,8840,8840,8840,0
20230613,175100,658525860,8840,8840,8840,8840,0
20230613,175000,658525860,8840,8840,8840,8840,1607
20230613,174900,658525860,8840,8840,8840,8840,0
20230613,174800,658525860,8840,8840,8840,8840,0
20230613,174700,658525860,8840,8840,8840,8840,0
20230613,174600,658525860,8840,8840,8840,8840,0
20230613,174500,658525860,8840,8840,8840,8840,0
20230613,174400,658525860,8840,8840,8840,8840,0
20230613,174300,658525860,8840,8840,8840,8840,0
20230613,174200,658525860,8840,8840,8840,8840,0
20230613,174100,658525860,8840,8840,8840,8840,0
20230613,174000,658525860,8840,8840,8840,8840,0
20230613,173900,658525860,8840,8840,8840,8840,0
20230613,173800,658525860,8840,8840,8840,8840,0
20230613,173700,658525860,8840,8840,8840,8840,0
20230613,173600,658525860,8840,8840,8840,8840,0
20230613,173500,658525860,8840,8840,8840,8840,0
20230613,173400,658525860,8840,8840,8840,8840,0
20230613,173300,658525860,8840,8840,8840,8840,0
20230613,173200,658525860,8840,8840,8840,8840,0
20230613,173100,658525860,8840,8840,8840,8840,0
20230613,173000,658525860,8840,8840,8840,8840,0
20230613,172900,658525860,8840,8840,8840,8840,0
20230613,172800,658525860,8840,8840,8840,8840,0
20230613,172700,658525860,8840,8840,8840,8840,0
20230613,172600,658525860,8840,8840,8840,8840,0
20230613,172500,658525860,8840,8840,8840,8840,0
20230613,172400,658525860,8840,8840,8840,8840,0
20230613,172300,658525860,8840,8840,8840,8840,0
20230613,172200,658525860,8840,8840,8840,8840,0
20230613,172100,658525860,8840,8840,8840,8840,0
20230613,172000,658525860,8840,8840,8840,8840,1607
20230613,171900,658525860,8840,8840,8840,8840,0
20230613,171800,658525860,8840,8840,8840,8840,0
20230613,171700,658525860,8840,8840,8840,8840,0
20230613,171600,658525860,8840,8840,8840,8840,0
20230613,171500,658525860,8840,8840,8840,8840,0
20230613,171400,658525860,8840,8840,8840,8840,0
20230613,171300,658525860,8840,8840,8840,8840,0
20230613,171200,658525860,8840,8840,8840,8840,0
20230613,171100,658525860,8840,8840,8840,8840,0
20230613,171000,658525860,8840,8840,8840,8840,0
20230613,170900,658525860,8840,8840,8840,8840,0
20230613,170800,658525860,8840,8840,8840,8840,0
20230613,170700,658525860,8840,8840,8840,8840,0
20230613,170600,658525860,8840,8840,8840,8840,0
20230613,170500,658525860,8840,8840,8840,8840,0
20230613,170400,658525860,8840,8840,8840,8840,0
20230613,170300,658525860,8840,8840,8840,8840,0
20230613,170200,658525860,8840,8840,8840,8840,0
20230613,170100,658525860,8840,8840,8840,8840,0
20230613,170000,658525860,8840,8840,8840,8840,0
20230613,165900,658525860,8840,8840,8840,8840,0
20230613,165800,658525860,8840,8840,8840,8840,0
20230613,165700,658525860,8840,8840,8840,8840,0
20230613,165600,658525860,8840,8840,8840,8840,0
20230613,165500,658525860,8840,8840,8840,8840,0
20230613,165400,658525860,8840,8840,8840,8840,0
20230613,165300,658525860,8840,8840,8840,8840,0
20230613,165200,658525860,8840,8840,8840,8840,0
20230613,165100,658525860,8840,8840,8840,8840,0
20230613,165000,658525860,8840,8840,8840,8840,1607
20230613,164900,658525860,8840,8840,8840,8840,0
20230613,164800,658525860,8840,8840,8840,8840,0
20230613,164700,658525860,8840,8840,8840,8840,0
20230613,164600,658525860,8840,8840,8840,8840,0
20230613,164500,658525860,8840,8840,8840,8840,0
20230613,164400,658525860,8840,8840,8840,8840,0
20230613,164300,658525860,8840,8840,8840,8840,0
20230613,164200,658525860,8840,8840,8840,8840,0
20230613,164100,658525860,8840,8840,8840,8840,0
20230613,164000,658525860,8840,8840,8840,8840,0
20230613,163900,658525860,8840,8840,8840,8840,0
20230613,163800,658525860,8840,8840,8840,8840,0
20230613,163700,658525860,8840,8840,8840,8840,0
20230613,163600,658525860,8840,8840,8840,8840,0
20230613,163500,658525860,8840,8840,8840,8840,0
20230613,163400,658525860,8840,8840,8840,8840,0
20230613,163300,658525860,8840,8840,8840,8840,0
20230613,163200,658525860,8840,8840,8840,8840,0
20230613,163100,658525860,8840,8840,8840,8840,0
20230613,163000,658525860,8840,8840,8840,8840,0
20230613,162900,658525860,8840,8840,8840,8840,0
20230613,162800,658525860,8840,8840,8840,8840,0
20230613,162700,658525860,8840,8840,8840,8840,0
20230613,162600,658525860,8840,8840,8840,8840,0
20230613,162500,658525860,8840,8840,8840,8840,0
20230613,162400,658525860,8840,8840,8840,8840,0
20230613,162300,658525860,8840,8840,8840,8840,0
20230613,162200,658525860,8840,8840,8840,8840,0
20230613,162100,658525860,8840,8840,8840,8840,0
20230613,162000,658525860,8840,8840,8840,8840,1607
20230613,161900,658525860,8840,8840,8840,8840,0
20230613,161800,658525860,8840,8840,8840,8840,0
20230613,161700,658525860,8840,8840,8840,8840,0
20230613,161600,658525860,8840,8840,8840,8840,0
20230613,161500,658525860,8840,8840,8840,8840,0
20230613,161400,658525860,8840,8840,8840,8840,0
20230613,161300,658525860,8840,8840,8840,8840,0
20230613,161200,658525860,8840,8840,8840,8840,0
20230613,161100,658525860,8840,8840,8840,8840,0
20230613,161000,658525860,8840,8840,8840,8840,0
20230613,160900,658525860,8840,8840,8840,8840,0
20230613,160800,658525860,8840,8840,8840,8840,0
20230613,160700,658525860,8840,8840,8840,8840,0
20230613,160600,658525860,8840,8840,8840,8840,0
20230613,160500,658525860,8840,8840,8840,8840,0
20230613,160400,658525860,8840,8840,8840,8840,0
20230613,160300,658525860,8840,8840,8840,8840,0
20230613,160200,658525860,8840,8840,8840,8840,0
20230613,160100,658525860,8840,8840,8840,8840,0
20230613,160000,658525860,8840,8840,8840,8840,0
20230613,155900,658525860,8840,8840,8840,8840,0
20230613,155800,658525860,8840,8840,8840,8840,0
20230613,155700,658525860,8840,8840,8840,8840,0
20230613,155600,658525860,8840,8840,8840,8840,0
20230613,155500,658525860,8840,8840,8840,8840,0
20230613,155400,658525860,8840,8840,8840,8840,0
20230613,155300,658525860,8840,8840,8840,8840,0
20230613,155200,658525860,8840,8840,8840,8840,0
20230613,155100,658525860,8840,8840,8840,8840,0
20230613,155000,658525860,8840,8840,8840,8840,1607
20230613,154900,658525860,8840,8840,8840,8840,0
20230613,154800,658525860,8840,8840,8840,8840,0
20230613,154700,658525860,8840,8840,8840,8840,0
20230613,154600,658525860,8840,8840,8840,8840,0
20230613,154500,658525860,8840,8840,8840,8840,0
20230613,154400,658525860,8840,8840,8840,8840,0
20230613,154300,658525860,8840,8840,8840,8840,0
20230613,154200,658525860,8840,8840,8840,8840,0
20230613,154100,658525860,8840,8840,8840,8840,0
20230613,154000,658525860,8840,8840,8840,8840,0
20230613,153900,658525860,8840,8840,8840,8840,0
20230613,153800,658525860,8840,8840,8840,8840,0
20230613,153700,658525860,8840,8840,8840,8840,0
20230613,153600,658525860,8840,8840,8840,8840,0
20230613,153500,658525860,8840,8840,8840,8840,0
20230613,153400,658525860,8840,8840,8840,8840,0
20230613,153300,658525860,8840,8840,8840,8840,0
20230613,153200,658525860,8840,8840,8840,8840,0
20230613,153100,658525860,8840,8840,8840,8840,0
20230613,153000,658525860,8840,8840,8840,8840,1607
20230613,152900,644319980,8910,8910,8910,8910,0
20230613,152800,644319980,8910,8910,8910,8910,0
20230613,152700,644319980,8910,8910,8910,8910,0
20230613,152600,644319980,8910,8910,8910,8910,0
20230613,152500,644319980,8910,8910,8910,8910,0
20230613,152400,644319980,8910,8910,8910,8910,0
20230613,152300,644319980,8910,8910,8910,8910,0
20230613,152200,644319980,8910,8910,8910,8910,0
20230613,152100,644319980,8910,8910,8910,8910,0
20230613,152000,644319980,8910,8910,8910,8910,0
20230613,151900,644319980,8910,8910,8910,8910,0
20230613,151800,644319980,8910,8920,8920,8840,212
20230613,151700,642431660,8920,8920,8920,8900,74
20230613,151600,641772980,8830,8900,8920,8830,1195
20230613,151500,631188030,8900,8900,8900,8900,401
20230613,151400,627619130,8900,8900,8910,8900,229
20230613,151300,625580820,8900,8900,8900,8900,3
20230613,151200,625554120,8900,8910,8910,8900,204
20230613,151100,623737520,8920,8910,8920,8910,152
20230613,151000,622383000,8910,8910,8910,8910,347
20230613,150900,619291230,8910,8910,8910,8900,3
20230613,150800,619264510,8910,8910,8910,8910,49
20230613,150700,618827920,8910,8910,8910,8910,3
20230613,150600,618801190,8910,8910,8910,8910,328
20230613,150500,615878710,8920,8920,8920,8920,0
20230613,150400,615878710,8920,8920,8920,8920,2
20230613,150300,615860870,8830,8860,8870,8830,1720
20230613,150200,600638840,8880,8920,8920,8870,101
20230613,150100,599742420,8920,8910,8930,8870,2210
20230613,150000,580121490,8930,8930,8930,8920,121
20230613,145900,579041070,8890,8940,8940,8890,427
20230613,145800,575241060,8950,8950,8950,8950,101
20230613,145700,574337110,8950,8930,8950,8930,311
20230613,145600,571553860,8950,8940,8950,8930,23
20230613,145500,571348230,8940,8940,8940,8930,124
20230613,145400,570239890,8940,8940,8940,8940,200
20230613,145300,568451890,8940,8920,8940,8920,21
20230613,145200,568264550,8960,8960,8960,8960,1
20230613,145100,568255590,8870,8880,8960,8870,498
20230613,145000,563835280,8970,8970,8970,8970,0
20230613,144900,563835280,8970,8960,8970,8960,14
20230613,144800,563709830,8880,8910,8970,8880,1649
20230613,144700,549020130,8970,8970,8970,8970,0
20230613,144600,549020130,8970,8970,8970,8970,1
20230613,144500,549011160,8920,8950,8970,8920,55
20230613,144400,548519450,8970,8970,8970,8960,7
20230613,144300,548456690,8970,8890,8970,8890,1004
20230613,144200,539529090,8960,8960,8960,8950,101
20230613,144100,538624340,8900,8910,8970,8900,883
20230613,144000,530762870,8920,8960,8970,8920,2200
20230613,143900,511117000,8960,8950,8970,8930,1092
20230613,143800,501359160,8960,8970,8970,8960,7
20230613,143700,501296430,8970,8970,8970,8970,62
20230613,143600,500740290,8970,8970,8970,8970,53
20230613,143500,500264880,8970,8970,8970,8970,151
20230613,143400,498910410,8970,8970,8970,8970,0
20230613,143300,498910410,8970,8960,8970,8960,702
20230613,143200,492613970,8970,8950,8970,8950,124
20230613,143100,491504050,8970,8970,8970,8970,22
20230613,143000,491306710,8970,8970,8970,8950,55
20230613,142900,490813900,8970,8940,8970,8940,192
20230613,142800,489097390,8970,8950,8970,8950,4
20230613,142700,489061570,8980,8950,8980,8940,384
20230613,142600,485628170,8980,8980,8980,8980,161
20230613,142500,484182390,8990,8980,8990,8970,63
20230613,142400,483616230,8970,8990,8990,8970,12
20230613,142300,483508550,8990,9000,9000,8940,12
20230613,142200,483401160,8990,8990,9010,8940,986
20230613,142100,474539580,8980,8990,9000,8940,957
20230613,142000,465981720,8950,8960,9010,8950,978
20230613,141900,457224770,9010,8950,9020,8950,225
20230613,141800,455208430,8950,9000,9000,8950,103
20230613,141700,454286530,8950,9010,9020,8950,763
20230613,141600,447450690,8950,8950,9020,8940,565
20230613,141500,442394040,8980,9020,9020,8950,329
20230613,141400,439446100,8970,9020,9020,8970,71
20230613,141300,438808230,8950,8970,9020,8950,3083
20230613,141200,411165770,8980,8990,9020,8980,95
20230613,141100,410310500,8980,9020,9020,8980,25
20230613,141000,410085800,8980,9020,9020,8980,1874
20230613,140900,393251440,9000,9000,9020,9000,143
20230613,140800,391964380,9020,9020,9020,9020,1
20230613,140700,391955360,9020,9020,9020,9020,0
20230613,140600,391955360,9020,9020,9020,9020,2
20230613,140500,391937320,9020,9020,9020,9020,1
20230613,140400,391928300,9000,9000,9000,9000,0
20230613,140300,391928300,9000,9000,9000,9000,0
20230613,140200,391928300,9000,9000,9000,9000,1
20230613,140100,391919300,9030,9030,9030,9030,0
20230613,140000,391919300,9030,9030,9030,9030,11
20230613,135900,391819970,9030,9030,9030,9030,0
20230613,135800,391819970,9030,9000,9030,9000,199
20230613,135700,390028940,9030,9000,9030,9000,367
20230613,135600,386725880,9030,9000,9030,9000,34
20230613,135500,386419790,9030,9030,9030,9030,0
20230613,135400,386419790,9030,9030,9030,9030,0
20230613,135300,386419790,9030,9030,9030,9030,0
20230613,135200,386419790,9030,9030,9030,9030,0
20230613,135100,386419790,9030,9030,9030,9030,13
20230613,135000,386302400,9030,9030,9030,9030,0
20230613,134900,386302400,9030,9030,9030,9030,10
20230613,134800,386212100,9030,9030,9030,9030,21
20230613,134700,386022470,9000,9020,9020,9000,300
20230613,134600,383321600,9030,9030,9030,9030,0
20230613,134500,383321600,9030,9030,9030,9030,0
20230613,134400,383321600,9030,9020,9030,9000,1029
20230613,134300,374056900,9030,9030,9030,9030,3
20230613,134200,374029810,9030,9030,9030,9030,0
20230613,134100,374029810,9030,9020,9030,9020,383
20230613,134000,370575140,9030,9030,9030,9030,230
20230613,133900,368498240,9030,9030,9030,9030,94
20230613,133800,367649420,9030,9020,9030,9020,22
20230613,133700,367450960,9030,9030,9030,9030,0
20230613,133600,367450960,9030,9010,9030,9010,259
20230613,133500,365113010,9010,9010,9020,9000,344
20230613,133400,362015840,9000,8990,9000,8990,247
20230613,133300,359793320,9000,9000,9000,8990,143
20230613,133200,358507720,9020,9020,9020,9000,149
20230613,133100,357164740,9030,9020,9030,9020,152
20230613,133000,355793640,9020,9020,9030,8990,1122
20230613,132900,345696730,9030,9030,9030,9010,1433
20230613,132800,332779370,9040,9040,9040,9040,0
20230613,132700,332779370,9040,9030,9040,9030,180
20230613,132600,331153960,9050,9050,9050,9050,50
20230613,132500,330701460,9050,9050,9050,9050,0
20230613,132400,330701460,9050,9050,9050,9050,0
20230613,132300,330701460,9050,9030,9050,9030,202
20230613,132200,328875640,9040,9030,9040,9030,420
20230613,132100,325083030,9040,9040,9040,9040,10
20230613,132000,324992630,9050,9050,9050,9030,69
20230613,131900,324368200,9050,9050,9050,9050,1
20230613,131800,324359150,9030,9030,9030,9030,345
20230613,131700,321243800,9050,9050,9050,9050,10
20230613,131600,321153300,9050,9030,9050,9030,10
20230613,131500,321062860,9050,9030,9050,9030,95
20230613,131400,320204970,9050,9050,9050,9050,0
20230613,131300,320204970,9050,9050,9050,9050,0
20230613,131200,320204970,9050,9060,9060,9030,90
20230613,131100,319392220,9040,9040,9060,9040,23
20230613,131000,319184280,9040,9020,9040,9020,45
20230613,130900,318778360,9060,9060,9060,9060,0
20230613,130800,318778360,9060,9060,9060,9060,0
20230613,130700,318778360,9060,9060,9060,9060,0
20230613,130600,318778360,9060,9050,9060,9030,507
20230613,130500,314199890,9060,9050,9060,9050,2
20230613,130400,314181780,9060,9050,9060,9050,3
20230613,130300,314154620,9060,9040,9060,9040,51
20230613,130200,313693540,9060,9050,9060,9040,9
20230613,130100,313612080,9060,9060,9060,9060,1
20230613,130000,313603020,9040,9080,9080,9040,94
20230613,125900,312752850,9080,9080,9080,9080,0
20230613,125800,312752850,9080,9080,9080,9080,0
20230613,125700,312752850,9080,9080,9080,9080,0
20230613,125600,312752850,9080,9080,9080,9080,5
20230613,125500,312707450,9080,9080,9080,9080,0
20230613,125400,312707450,9080,9060,9080,9060,35
20230613,125300,312390330,9080,9080,9080,9080,0
20230613,125200,312390330,9080,9080,9080,9080,0
20230613,125100,312390330,9080,9080,9080,9080,1
20230613,125000,312381250,9090,9090,9090,9090,0
20230613,124900,312381250,9090,9090,9090,9090,0
20230613,124800,312381250,9090,9090,9090,9090,0
20230613,124700,312381250,9090,9090,9090,9090,0
20230613,124600,312381250,9090,9090,9090,9090,0
20230613,124500,312381250,9090,9090,9090,9090,0
20230613,124400,312381250,9090,9080,9090,9080,101
20230613,124300,311463380,9090,9090,9090,9090,0
20230613,124200,311463380,9090,9090,9090,9090,0
20230613,124100,311463380,9090,9090,9090,9090,0
20230613,124000,311463380,9090,9090,9090,9090,0
20230613,123900,311463380,9090,9090,9090,9090,0
20230613,123800,311463380,9090,9090,9090,9090,0
20230613,123700,311463380,9090,9090,9090,9090,0
20230613,123600,311463380,9090,9090,9090,9090,0
20230613,123500,311463380,9090,9090,9090,9090,0
20230613,123400,311463380,9090,9080,9090,9080,14
20230613,123300,311336250,9080,9080,9080,9080,140
20230613,123200,310065050,9080,9080,9080,9080,0
20230613,123100,310065050,9080,9060,9080,9060,4
20230613,123000,310028770,9080,9060,9080,9060,7
20230613,122900,309965230,9060,9070,9070,9060,32
20230613,122800,309675000,9080,9080,9080,9080,0
20230613,122700,309675000,9080,9080,9080,9080,1
20230613,122600,309665920,9080,9080,9080,9080,0
20230613,122500,309665920,9080,9080,9080,9080,1
20230613,122400,309656840,9080,9080,9080,9080,0
20230613,122300,309656840,9080,9080,9080,9080,0
20230613,122200,309656840,9080,9080,9080,9080,0
20230613,122100,309656840,9080,9080,9080,9080,0
20230613,122000,309656840,9080,9080,9080,9080,0
20230613,121900,309656840,9080,9080,9080,9080,0
20230613,121800,309656840,9080,9080,9080,9080,0
20230613,121700,309656840,9080,9080,9080,9080,0
20230613,121600,309656840,9080,9080,9080,9080,1
20230613,121500,309647760,9040,9040,9040,9040,0
20230613,121400,309647760,9040,9040,9040,9040,20
20230613,121300,309466960,9080,9080,9080,9080,0
20230613,121200,309466960,9080,9080,9080,9080,0
20230613,121100,309466960,9080,9080,9080,9080,0
20230613,121000,309466960,9080,9070,9080,9040,7
20230613,120900,309403550,9090,9090,9090,9090,0
20230613,120800,309403550,9090,9090,9090,9090,0
20230613,120700,309403550,9090,9090,9090,9090,0
20230613,120600,309403550,9090,9090,9090,9090,0
20230613,120500,309403550,9090,9090,9090,9090,0
20230613,120400,309403550,9090,9090,9090,9090,0
20230613,120300,309403550,9090,9080,9090,9080,2
20230613,120200,309385380,9090,9090,9090,9090,0
20230613,120100,309385380,9090,9090,9090,9090,0
20230613,120000,309385380,9090,9090,9090,9090,13
20230613,115900,309267210,9090,9090,9090,9090,0
20230613,115800,309267210,9090,9090,9090,9090,0
20230613,115700,309267210,9090,9090,9090,9090,0
20230613,115600,309267210,9090,9090,9090,9090,0
20230613,115500,309267210,9090,9090,9090,9090,0
20230613,115400,309267210,9090,9090,9090,9090,10
20230613,115300,309176310,9090,9090,9090,9090,0
20230613,115200,309176310,9090,9090,9090,9090,10
20230613,115100,309085410,9090,9090,9090,9090,1
20230613,115000,309076320,9080,9080,9080,9080,0
20230613,114900,309076320,9080,9100,9100,9080,94
20230613,114800,308220950,9100,9100,9100,9100,0
20230613,114700,308220950,9100,9100,9100,9100,1
20230613,114600,308211850,9100,9100,9100,9100,0
20230613,114500,308211850,9100,9100,9100,9100,0
20230613,114400,308211850,9100,9100,9100,9100,17
20230613,114300,308057150,9100,9100,9100,9100,0
20230613,114200,308057150,9100,9100,9100,9100,0
20230613,114100,308057150,9100,9100,9100,9100,0
20230613,114000,308057150,9100,9100,9100,9100,0
20230613,113900,308057150,9100,9100,9100,9100,0
20230613,113800,308057150,9100,9100,9100,9100,201
20230613,113700,306228050,9030,9040,9040,9030,70
20230613,113600,305595530,9110,9110,9110,9110,0
20230613,113500,305595530,9110,9110,9110,9110,0
20230613,113400,305595530,9110,9110,9110,9110,0
20230613,113300,305595530,9110,9110,9110,9110,0
20230613,113200,305595530,9110,9110,9110,9110,0
20230613,113100,305595530,9110,9080,9110,9080,402
20230613,113000,301938740,9090,9090,9090,9090,0
20230613,112900,301938740,9090,9090,9090,9090,210
20230613,112800,300029840,9090,9030,9090,9020,26
20230613,112700,299795140,9100,9100,9100,9100,0
20230613,112600,299795140,9100,9130,9130,9030,53
20230613,112500,299316310,9030,9070,9070,9030,1832
20230613,112400,282752030,9130,9070,9130,9060,51
20230613,112300,282289790,9150,9150,9150,9150,0
20230613,112200,282289790,9150,9120,9150,9120,102
20230613,112100,281359520,9120,9110,9120,9110,201
20230613,112000,279528400,9120,9100,9120,9060,1231
20230613,111900,268363490,9160,9150,9160,9150,3
20230613,111800,268336020,9080,9150,9150,9080,2
20230613,111700,268317790,9150,9100,9160,9070,123
20230613,111600,267193490,9160,9160,9160,9160,0
20230613,111500,267193490,9160,9160,9160,9160,0
20230613,111400,267193490,9160,9160,9160,9160,0
20230613,111300,267193490,9160,9160,9160,9160,0
20230613,111200,267193490,9160,9160,9160,9160,0
20230613,111100,267193490,9160,9160,9160,9160,0
20230613,111000,267193490,9160,9160,9160,9160,0
20230613,110900,267193490,9160,9160,9160,9160,1
20230613,110800,267184330,9090,9090,9090,9090,0
20230613,110700,267184330,9090,9090,9090,9090,198
20230613,110600,265384510,9170,9170,9170,9170,0
20230613,110500,265384510,9170,9170,9170,9170,0
20230613,110400,265384510,9170,9170,9170,9170,0
20230613,110300,265384510,9170,9170,9170,9170,0
20230613,110200,265384510,9170,9170,9170,9170,1
20230613,110100,265375340,9090,9170,9180,9090,349
20230613,110000,262184920,9150,9150,9150,9150,340
20230613,105900,259073920,9150,9150,9150,9150,0
20230613,105800,259073920,9150,9130,9150,9130,156
20230613,105700,257648470,9130,9100,9130,9100,97
20230613,105600,256765740,9130,9130,9130,9130,9
20230613,105500,256683570,9140,9140,9140,9140,0
20230613,105400,256683570,9140,9140,9140,9140,10
20230613,105300,256592170,9150,9150,9150,9150,0
20230613,105200,256592170,9150,9150,9150,9150,0
20230613,105100,256592170,9150,9150,9150,9150,0
20230613,105000,256592170,9150,9150,9150,9150,1
20230613,104900,256583020,9050,9110,9110,9050,829
20230613,104800,249056590,9150,9150,9150,9150,0
20230613,104700,249056590,9150,9150,9150,9150,0
20230613,104600,249056590,9150,9120,9150,9120,101
20230613,104500,248135440,9120,9120,9120,9120,20
20230613,104400,247953040,9150,9150,9150,9150,0
20230613,104300,247953040,9150,9150,9150,9150,2
20230613,104200,247934740,9150,9140,9150,9130,17
20230613,104100,247779480,9140,9140,9140,9140,386
20230613,104000,244251440,9160,9160,9160,9160,0
20230613,103900,244251440,9160,9160,9160,9160,0
20230613,103800,244251440,9160,9140,9160,9140,14
20230613,103700,244123460,9140,9140,9140,9140,369
20230613,103600,240750800,9160,9160,9160,9160,0
20230613,103500,240750800,9160,9160,9160,9160,0
20230613,103400,240750800,9160,9160,9160,9160,0
20230613,103300,240750800,9160,9160,9160,9160,0
20230613,103200,240750800,9160,9150,9160,9140,401
20230613,103100,237085340,9160,9160,9160,9160,1
20230613,103000,237076180,9160,9160,9160,9160,183
20230613,102900,235399900,9180,9180,9180,9180,0
20230613,102800,235399900,9180,9180,9180,9180,280
20230613,102700,232829500,9180,9160,9180,9160,370
20230613,102600,229440280,9160,9150,9160,9150,50
20230613,102500,228982760,9140,9140,9140,9140,288
20230613,102400,226350440,9150,9150,9150,9150,50
20230613,102300,225892940,9170,9170,9170,9170,0
20230613,102200,225892940,9170,9170,9170,9170,55
20230613,102100,225388590,9180,9180,9180,9180,0
20230613,102000,225388590,9180,9180,9180,9180,0
20230613,101900,225388590,9180,9180,9180,9180,0
20230613,101800,225388590,9180,9180,9180,9180,0
20230613,101700,225388590,9180,9180,9180,9180,353
20230613,101600,222148050,9180,9180,9180,9180,0
20230613,101500,222148050,9180,9180,9180,9180,0
20230613,101400,222148050,9180,9180,9180,9180,0
20230613,101300,222148050,9180,9180,9180,9180,0
20230613,101200,222148050,9180,9170,9180,9170,40
20230613,101100,221781240,9180,9180,9180,9180,0
20230613,101000,221781240,9180,9180,9180,9180,0
20230613,100900,221781240,9180,9180,9180,9180,0
20230613,100800,221781240,9180,9180,9180,9180,0
20230613,100700,221781240,9180,9180,9180,9180,1
20230613,100600,221772060,9150,9150,9150,9150,8
20230613,100500,221698860,9180,9180,9180,9180,0
20230613,100400,221698860,9180,9180,9180,9180,0
20230613,100300,221698860,9180,9180,9190,9180,725
20230613,100200,215043350,9180,9180,9180,9180,0
20230613,100100,215043350,9180,9180,9180,9180,0
20230613,100000,215043350,9180,9180,9180,9180,7
20230613,095900,214979090,9180,9140,9180,9140,222
20230613,095800,212949970,9150,9150,9150,9150,0
20230613,095700,212949970,9150,9190,9190,9150,574
20230613,095600,207690990,9200,9200,9200,9200,11
20230613,095500,207589790,9210,9210,9210,9210,2
20230613,095400,207571370,9210,9210,9220,9210,35
20230613,095300,207249010,9200,9200,9200,9200,0
20230613,095200,207249010,9200,9200,9200,9200,288
20230613,095100,204599410,9250,9200,9250,9180,3915
20230613,095000,168452300,9200,9190,9200,9190,325
20230613,094900,165463060,9190,9190,9190,9190,0
20230613,094800,165463060,9190,9180,9190,9180,18
20230613,094700,165297810,9170,9170,9170,9170,40
20230613,094600,164931010,9170,9170,9170,9170,30
20230613,094500,164655910,9190,9190,9190,9170,51
20230613,094400,164187840,9190,9190,9190,9190,0
20230613,094300,164187840,9190,9190,9190,9190,0
20230613,094200,164187840,9190,9190,9190,9190,0
20230613,094100,164187840,9190,9190,9190,9190,0
20230613,094000,164187840,9190,9220,9220,9190,14
20230613,093900,164059050,9210,9220,9230,9210,28
20230613,093800,163801120,9230,9240,9260,9230,847
20230613,093700,155964100,9240,9230,9250,9230,550
20230613,093600,150885620,9230,9220,9230,9220,289
20230613,093500,148218200,9230,9210,9230,9170,1352
20230613,093400,135747570,9200,9170,9200,9170,4240
20230613,093300,96751220,9170,9170,9170,9170,7
20230613,093200,96687030,9170,9140,9170,9140,301
20230613,093100,93935860,9170,9170,9170,9170,0
20230613,093000,93935860,9170,9160,9170,9140,107
20230613,092900,92957730,9180,9180,9180,9180,0
20230613,092800,92957730,9180,9180,9180,9180,0
20230613,092700,92957730,9180,9170,9180,9170,239
20230613,092600,90763990,9190,9190,9190,9190,0
20230613,092500,90763990,9190,9190,9200,9190,289
20230613,092400,88107630,9180,9180,9180,9180,602
20230613,092300,82581270,9190,9190,9190,9190,8
20230613,092200,82507750,9200,9170,9200,9160,1977
20230613,092100,64345730,9170,9160,9170,9160,24
20230613,092000,64125810,9150,9130,9150,9130,315
20230613,091900,61245740,9130,9130,9130,9120,3
20230613,091800,61218360,9130,9080,9130,9080,1476
20230613,091700,47770500,9080,9010,9080,9000,56
20230613,091600,47264510,9080,9010,9080,9010,202
20230613,091500,45444350,9110,9060,9110,9060,298
20230613,091400,42732100,9060,9040,9060,9040,297
20230613,091300,40046680,9040,9040,9040,9040,0
20230613,091200,40046680,9040,9060,9060,9000,125
20230613,091100,38920890,9090,9040,9090,9020,1043
20230613,091000,29503260,9090,9060,9090,9030,81
20230613,090900,28771290,9100,9100,9100,9100,0
20230613,090800,28771290,9100,9100,9100,9100,0
20230613,090700,28771290,9100,9040,9100,9040,171
20230613,090600,27225190,9040,9040,9040,9030,2080
20230613,090500,8422580,9040,9080,9080,9040,10
20230613,090400,8331920,9120,9120,9120,9120,0
20230613,090300,8331920,9120,9100,9120,9100,8
20230613,090200,8259030,9100,9100,9100,9090,611
20230613,090100,2700030,9100,9120,9120,9100,51
20230613,090000,2235910,9130,8980,9140,8980,247