KissMeData/024900/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,185900,57093894310,9340,9340,9340,9340,40399
20230613,185800,57093894310,9340,9340,9340,9340,0
20230613,185700,57093894310,9340,9340,9340,9340,0
20230613,185600,57093894310,9340,9340,9340,9340,0
20230613,185500,57093894310,9340,9340,9340,9340,0
20230613,185400,57093894310,9340,9340,9340,9340,0
20230613,185300,57093894310,9340,9340,9340,9340,0
20230613,185200,57093894310,9340,9340,9340,9340,0
20230613,185100,57093894310,9340,9340,9340,9340,0
20230613,185000,57093894310,9340,9340,9340,9340,0
20230613,184900,57093894310,9340,9340,9340,9340,0
20230613,184800,57093894310,9340,9340,9340,9340,0
20230613,184700,57093894310,9340,9340,9340,9340,0
20230613,184600,57093894310,9340,9340,9340,9340,0
20230613,184500,57093894310,9340,9340,9340,9340,0
20230613,184400,57093894310,9340,9340,9340,9340,0
20230613,184300,57093894310,9340,9340,9340,9340,0
20230613,184200,57093894310,9340,9340,9340,9340,0
20230613,184100,57093894310,9340,9340,9340,9340,0
20230613,184000,57093894310,9340,9340,9340,9340,0
20230613,183900,57093894310,9340,9340,9340,9340,0
20230613,183800,57093894310,9340,9340,9340,9340,0
20230613,183700,57093894310,9340,9340,9340,9340,0
20230613,183600,57093894310,9340,9340,9340,9340,0
20230613,183500,57093894310,9340,9340,9340,9340,0
20230613,183400,57093894310,9340,9340,9340,9340,0
20230613,183300,57093894310,9340,9340,9340,9340,0
20230613,183200,57093894310,9340,9340,9340,9340,0
20230613,183100,57093894310,9340,9340,9340,9340,0
20230613,183000,57093894310,9340,9340,9340,9340,0
20230613,182900,57093894310,9340,9340,9340,9340,40399
20230613,182800,57093894310,9340,9340,9340,9340,0
20230613,182700,57093894310,9340,9340,9340,9340,0
20230613,182600,57093894310,9340,9340,9340,9340,0
20230613,182500,57093894310,9340,9340,9340,9340,0
20230613,182400,57093894310,9340,9340,9340,9340,0
20230613,182300,57093894310,9340,9340,9340,9340,0
20230613,182200,57093894310,9340,9340,9340,9340,0
20230613,182100,57093894310,9340,9340,9340,9340,0
20230613,182000,57093894310,9340,9340,9340,9340,0
20230613,181900,57093894310,9340,9340,9340,9340,0
20230613,181800,57093894310,9340,9340,9340,9340,0
20230613,181700,57093894310,9340,9340,9340,9340,0
20230613,181600,57093894310,9340,9340,9340,9340,0
20230613,181500,57093894310,9340,9340,9340,9340,0
20230613,181400,57093894310,9340,9340,9340,9340,0
20230613,181300,57093894310,9340,9340,9340,9340,0
20230613,181200,57093894310,9340,9340,9340,9340,0
20230613,181100,57093894310,9340,9340,9340,9340,0
20230613,181000,57093894310,9340,9340,9340,9340,0
20230613,180900,57093894310,9340,9340,9340,9340,0
20230613,180800,57093894310,9340,9340,9340,9340,0
20230613,180700,57093894310,9340,9340,9340,9340,0
20230613,180600,57093894310,9340,9340,9340,9340,0
20230613,180500,57093894310,9340,9340,9340,9340,0
20230613,180400,57093894310,9340,9340,9340,9340,0
20230613,180300,57093894310,9340,9340,9340,9340,0
20230613,180200,57093894310,9340,9340,9340,9340,0
20230613,180100,57093894310,9340,9340,9340,9340,0
20230613,180000,57093894310,9340,9340,9340,9340,0
20230613,175900,57093894310,9340,9340,9340,9340,40399
20230613,175800,57093894310,9340,9340,9340,9340,0
20230613,175700,57093894310,9340,9340,9340,9340,0
20230613,175600,57093894310,9340,9340,9340,9340,0
20230613,175500,57093894310,9340,9340,9340,9340,0
20230613,175400,57093894310,9340,9340,9340,9340,0
20230613,175300,57093894310,9340,9340,9340,9340,0
20230613,175200,57093894310,9340,9340,9340,9340,0
20230613,175100,57093894310,9340,9340,9340,9340,0
20230613,175000,57093894310,9340,9340,9340,9340,0
20230613,174900,57093894310,9340,9340,9340,9340,0
20230613,174800,57093894310,9340,9340,9340,9340,0
20230613,174700,57093894310,9340,9340,9340,9340,0
20230613,174600,57093894310,9340,9340,9340,9340,0
20230613,174500,57093894310,9340,9340,9340,9340,0
20230613,174400,57093894310,9340,9340,9340,9340,0
20230613,174300,57093894310,9340,9340,9340,9340,0
20230613,174200,57093894310,9340,9340,9340,9340,0
20230613,174100,57093894310,9340,9340,9340,9340,0
20230613,174000,57093894310,9340,9340,9340,9340,0
20230613,173900,57093894310,9340,9340,9340,9340,0
20230613,173800,57093894310,9340,9340,9340,9340,0
20230613,173700,57093894310,9340,9340,9340,9340,0
20230613,173600,57093894310,9340,9340,9340,9340,0
20230613,173500,57093894310,9340,9340,9340,9340,0
20230613,173400,57093894310,9340,9340,9340,9340,0
20230613,173300,57093894310,9340,9340,9340,9340,0
20230613,173200,57093894310,9340,9340,9340,9340,0
20230613,173100,57093894310,9340,9340,9340,9340,0
20230613,173000,57093894310,9340,9340,9340,9340,0
20230613,172900,57093894310,9340,9340,9340,9340,40399
20230613,172800,57093894310,9340,9340,9340,9340,0
20230613,172700,57093894310,9340,9340,9340,9340,0
20230613,172600,57093894310,9340,9340,9340,9340,0
20230613,172500,57093894310,9340,9340,9340,9340,0
20230613,172400,57093894310,9340,9340,9340,9340,0
20230613,172300,57093894310,9340,9340,9340,9340,0
20230613,172200,57093894310,9340,9340,9340,9340,0
20230613,172100,57093894310,9340,9340,9340,9340,0
20230613,172000,57093894310,9340,9340,9340,9340,0
20230613,171900,57093894310,9340,9340,9340,9340,0
20230613,171800,57093894310,9340,9340,9340,9340,0
20230613,171700,57093894310,9340,9340,9340,9340,0
20230613,171600,57093894310,9340,9340,9340,9340,0
20230613,171500,57093894310,9340,9340,9340,9340,0
20230613,171400,57093894310,9340,9340,9340,9340,0
20230613,171300,57093894310,9340,9340,9340,9340,0
20230613,171200,57093894310,9340,9340,9340,9340,0
20230613,171100,57093894310,9340,9340,9340,9340,0
20230613,171000,57093894310,9340,9340,9340,9340,0
20230613,170900,57093894310,9340,9340,9340,9340,0
20230613,170800,57093894310,9340,9340,9340,9340,0
20230613,170700,57093894310,9340,9340,9340,9340,0
20230613,170600,57093894310,9340,9340,9340,9340,0
20230613,170500,57093894310,9340,9340,9340,9340,0
20230613,170400,57093894310,9340,9340,9340,9340,0
20230613,170300,57093894310,9340,9340,9340,9340,0
20230613,170200,57093894310,9340,9340,9340,9340,0
20230613,170100,57093894310,9340,9340,9340,9340,0
20230613,170000,57093894310,9340,9340,9340,9340,0
20230613,165900,57093894310,9340,9340,9340,9340,40399
20230613,165800,57093894310,9340,9340,9340,9340,0
20230613,165700,57093894310,9340,9340,9340,9340,0
20230613,165600,57093894310,9340,9340,9340,9340,0
20230613,165500,57093894310,9340,9340,9340,9340,0
20230613,165400,57093894310,9340,9340,9340,9340,0
20230613,165300,57093894310,9340,9340,9340,9340,0
20230613,165200,57093894310,9340,9340,9340,9340,0
20230613,165100,57093894310,9340,9340,9340,9340,0
20230613,165000,57093894310,9340,9340,9340,9340,0
20230613,164900,57093894310,9340,9340,9340,9340,0
20230613,164800,57093894310,9340,9340,9340,9340,0
20230613,164700,57093894310,9340,9340,9340,9340,0
20230613,164600,57093894310,9340,9340,9340,9340,0
20230613,164500,57093894310,9340,9340,9340,9340,0
20230613,164400,57093894310,9340,9340,9340,9340,0
20230613,164300,57093894310,9340,9340,9340,9340,0
20230613,164200,57093894310,9340,9340,9340,9340,0
20230613,164100,57093894310,9340,9340,9340,9340,0
20230613,164000,57093894310,9340,9340,9340,9340,0
20230613,163900,57093894310,9340,9340,9340,9340,0
20230613,163800,57093894310,9340,9340,9340,9340,0
20230613,163700,57093894310,9340,9340,9340,9340,0
20230613,163600,57093894310,9340,9340,9340,9340,0
20230613,163500,57093894310,9340,9340,9340,9340,0
20230613,163400,57093894310,9340,9340,9340,9340,0
20230613,163300,57093894310,9340,9340,9340,9340,0
20230613,163200,57093894310,9340,9340,9340,9340,0
20230613,163100,57093894310,9340,9340,9340,9340,0
20230613,163000,57093894310,9340,9340,9340,9340,0
20230613,162900,57093894310,9340,9340,9340,9340,40399
20230613,162800,57093894310,9340,9340,9340,9340,0
20230613,162700,57093894310,9340,9340,9340,9340,0
20230613,162600,57093894310,9340,9340,9340,9340,0
20230613,162500,57093894310,9340,9340,9340,9340,0
20230613,162400,57093894310,9340,9340,9340,9340,0
20230613,162300,57093894310,9340,9340,9340,9340,0
20230613,162200,57093894310,9340,9340,9340,9340,0
20230613,162100,57093894310,9340,9340,9340,9340,0
20230613,162000,57093894310,9340,9340,9340,9340,0
20230613,161900,57093894310,9340,9340,9340,9340,0
20230613,161800,57093894310,9340,9340,9340,9340,0
20230613,161700,57093894310,9340,9340,9340,9340,0
20230613,161600,57093894310,9340,9340,9340,9340,0
20230613,161500,57093894310,9340,9340,9340,9340,0
20230613,161400,57093894310,9340,9340,9340,9340,0
20230613,161300,57093894310,9340,9340,9340,9340,0
20230613,161200,57093894310,9340,9340,9340,9340,0
20230613,161100,57093894310,9340,9340,9340,9340,0
20230613,161000,57093894310,9340,9340,9340,9340,0
20230613,160900,57093894310,9340,9340,9340,9340,0
20230613,160800,57093894310,9340,9340,9340,9340,0
20230613,160700,57093894310,9340,9340,9340,9340,0
20230613,160600,57093894310,9340,9340,9340,9340,0
20230613,160500,57093894310,9340,9340,9340,9340,0
20230613,160400,57093894310,9340,9340,9340,9340,0
20230613,160300,57093894310,9340,9340,9340,9340,0
20230613,160200,57093894310,9340,9340,9340,9340,0
20230613,160100,57093894310,9340,9340,9340,9340,0
20230613,160000,57093894310,9340,9340,9340,9340,0
20230613,155900,57093894310,9340,9340,9340,9340,40399
20230613,155800,57093894310,9340,9340,9340,9340,0
20230613,155700,57093894310,9340,9340,9340,9340,0
20230613,155600,57093894310,9340,9340,9340,9340,0
20230613,155500,57093894310,9340,9340,9340,9340,0
20230613,155400,57093894310,9340,9340,9340,9340,0
20230613,155300,57093894310,9340,9340,9340,9340,0
20230613,155200,57093894310,9340,9340,9340,9340,0
20230613,155100,57093894310,9340,9340,9340,9340,0
20230613,155000,57093894310,9340,9340,9340,9340,0
20230613,154900,57093894310,9340,9340,9340,9340,0
20230613,154800,57093894310,9340,9340,9340,9340,0
20230613,154700,57093894310,9340,9340,9340,9340,0
20230613,154600,57093894310,9340,9340,9340,9340,0
20230613,154500,57093894310,9340,9340,9340,9340,0
20230613,154400,57093894310,9340,9340,9340,9340,0
20230613,154300,57093894310,9340,9340,9340,9340,0
20230613,154200,57093894310,9340,9340,9340,9340,0
20230613,154100,57093894310,9340,9340,9340,9340,0
20230613,154000,57093894310,9340,9340,9340,9340,0
20230613,153900,57093894310,9340,9340,9340,9340,0
20230613,153800,57093894310,9340,9340,9340,9340,0
20230613,153700,57093894310,9340,9340,9340,9340,0
20230613,153600,57093894310,9340,9340,9340,9340,0
20230613,153500,57093894310,9340,9340,9340,9340,0
20230613,153400,57093894310,9340,9340,9340,9340,0
20230613,153300,57093894310,9340,9340,9340,9340,0
20230613,153200,57093894310,9340,9340,9340,9340,0
20230613,153100,57093894310,9340,9340,9340,9340,0
20230613,153000,57093894310,9340,9340,9340,9340,40399
20230613,152900,56716567650,9250,9250,9250,9250,0
20230613,152800,56716567650,9250,9250,9250,9250,0
20230613,152700,56716567650,9250,9250,9250,9250,0
20230613,152600,56716567650,9250,9250,9250,9250,0
20230613,152500,56716567650,9250,9250,9250,9250,0
20230613,152400,56716567650,9250,9250,9250,9250,0
20230613,152300,56716567650,9250,9250,9250,9250,0
20230613,152200,56716567650,9250,9250,9250,9250,0
20230613,152100,56716567650,9250,9250,9250,9250,0
20230613,152000,56716567650,9250,9250,9250,9250,0
20230613,151900,56716567650,9250,9230,9260,9220,21278
20230613,151800,56520069670,9230,9220,9250,9220,11337
20230613,151700,56415421090,9230,9220,9230,9210,14721
20230613,151600,56279693180,9220,9230,9240,9220,8219
20230613,151500,56203847550,9230,9230,9240,9220,5058
20230613,151400,56157166990,9230,9230,9240,9220,5524
20230613,151300,56106200460,9230,9220,9260,9210,22768
20230613,151200,55896172580,9230,9230,9240,9220,6769
20230613,151100,55833718630,9230,9270,9270,9220,8779
20230613,151000,55752578040,9270,9270,9290,9250,3573
20230613,150900,55719452570,9250,9280,9300,9250,4121
20230613,150800,55681212190,9280,9250,9280,9240,17232
20230613,150700,55521720890,9250,9240,9280,9230,4354
20230613,150600,55481430190,9240,9220,9270,9210,23250
20230613,150500,55266977230,9210,9240,9240,9210,24159
20230613,150400,55044201930,9230,9280,9280,9230,10301
20230613,150300,54949002260,9290,9260,9300,9250,6835
20230613,150200,54885572260,9250,9270,9270,9210,33457
20230613,150100,54576657730,9260,9290,9300,9260,16355
20230613,150000,54424831190,9290,9310,9330,9290,13578
20230613,145900,54298466420,9310,9330,9340,9310,10045
20230613,145800,54204884030,9320,9340,9360,9320,5578
20230613,145700,54152838540,9350,9350,9360,9350,4308
20230613,145600,54112536900,9360,9330,9360,9330,3529
20230613,145500,54079552290,9330,9320,9330,9320,5877
20230613,145400,54024759010,9320,9330,9330,9320,2698
20230613,145300,53999611020,9330,9320,9330,9320,5126
20230613,145200,53951809180,9320,9320,9340,9320,6091
20230613,145100,53895024550,9320,9330,9330,9310,5499
20230613,145000,53843770920,9330,9330,9340,9320,3477
20230613,144900,53811344720,9330,9340,9350,9320,2176
20230613,144800,53791039960,9340,9370,9370,9330,7503
20230613,144700,53720928290,9370,9360,9370,9350,3009
20230613,144600,53692760080,9360,9310,9360,9310,8491
20230613,144500,53613415920,9320,9330,9330,9300,33814
20230613,144400,53298649290,9320,9340,9350,9320,6666
20230613,144300,53236426130,9340,9340,9350,9310,18381
20230613,144200,53065050990,9340,9360,9360,9340,10788
20230613,144100,52964191920,9360,9360,9370,9360,3003
20230613,144000,52936079970,9360,9370,9370,9360,5576
20230613,143900,52883868580,9370,9370,9370,9360,4256
20230613,143800,52844019490,9370,9360,9380,9360,4431
20230613,143700,52802514490,9370,9380,9380,9360,9412
20230613,143600,52714373670,9370,9370,9390,9370,4823
20230613,143500,52669158610,9380,9390,9390,9370,2085
20230613,143400,52649601730,9390,9370,9390,9370,2909
20230613,143300,52622322850,9370,9370,9370,9360,2895
20230613,143200,52595208590,9360,9370,9390,9360,4627
20230613,143100,52551867410,9370,9390,9390,9360,5967
20230613,143000,52495910240,9390,9430,9430,9380,6620
20230613,142900,52433719020,9410,9420,9430,9400,7904
20230613,142800,52359302040,9410,9420,9430,9410,5482
20230613,142700,52307651920,9430,9420,9430,9410,3275
20230613,142600,52276787440,9410,9420,9420,9400,14317
20230613,142500,52142144280,9420,9430,9440,9420,3603
20230613,142400,52108168190,9440,9440,9450,9430,3297
20230613,142300,52077058270,9450,9450,9460,9440,3766
20230613,142200,52041467120,9460,9470,9470,9450,1584
20230613,142100,52026477250,9470,9450,9480,9450,11697
20230613,142000,51915767750,9450,9450,9460,9440,4210
20230613,141900,51875983310,9460,9450,9460,9440,4315
20230613,141800,51835204220,9450,9460,9460,9450,4056
20230613,141700,51796851970,9460,9450,9470,9450,5969
20230613,141600,51740399550,9460,9450,9460,9450,6889
20230613,141500,51675266330,9450,9460,9470,9430,12940
20230613,141400,51552853550,9460,9430,9480,9430,9316
20230613,141300,51464700840,9430,9430,9450,9400,12678
20230613,141200,51345092950,9420,9430,9430,9420,3574
20230613,141100,51311422140,9430,9420,9440,9410,5421
20230613,141000,51260319840,9420,9370,9430,9370,3584
20230613,140900,51226592830,9370,9370,9410,9360,11270
20230613,140800,51120887110,9380,9380,9380,9350,2850
20230613,140700,51094194260,9380,9390,9390,9330,4882
20230613,140600,51048504180,9330,9400,9410,9330,19469
20230613,140500,50866383170,9410,9430,9430,9400,4623
20230613,140400,50822848590,9430,9400,9430,9390,7703
20230613,140300,50750368960,9400,9370,9400,9360,4000
20230613,140200,50712870510,9360,9390,9410,9340,18367
20230613,140100,50540876890,9390,9420,9430,9380,8132
20230613,140000,50464454710,9400,9440,9440,9400,5766
20230613,135900,50410135810,9440,9480,9490,9410,9060
20230613,135800,50324522410,9480,9430,9480,9390,16091
20230613,135700,50172359610,9430,9340,9450,9330,28981
20230613,135600,49900548850,9340,9370,9390,9340,27352
20230613,135500,49644401490,9370,9390,9390,9370,8036
20230613,135400,49569045320,9390,9380,9410,9380,12051
20230613,135300,49455944420,9380,9410,9420,9370,28548
20230613,135200,49187763410,9410,9430,9440,9410,8510
20230613,135100,49107662390,9450,9420,9450,9410,10315
20230613,135000,49010431820,9410,9420,9430,9410,6855
20230613,134900,48945890770,9420,9430,9450,9410,6702
20230613,134800,48882721270,9430,9470,9480,9430,7526
20230613,134700,48811609020,9470,9440,9490,9430,9582
20230613,134600,48720974040,9440,9410,9440,9410,5548
20230613,134500,48668690370,9410,9410,9420,9400,18528
20230613,134400,48494430880,9410,9430,9440,9410,28596
20230613,134300,48225086720,9440,9450,9450,9430,17579
20230613,134200,48059114860,9440,9460,9470,9440,21524
20230613,134100,47855672240,9460,9460,9480,9460,5085
20230613,134000,47807531560,9460,9470,9480,9460,8643
20230613,133900,47725696640,9470,9450,9480,9440,10485
20230613,133800,47626401320,9460,9430,9460,9420,24196
20230613,133700,47398210110,9420,9470,9470,9420,28093
20230613,133600,47132850740,9460,9490,9490,9460,19988
20230613,133500,46943495960,9490,9480,9500,9470,13535
20230613,133400,46815171840,9470,9500,9500,9460,25510
20230613,133300,46573249190,9500,9520,9520,9500,14356
20230613,133200,46436793150,9520,9530,9530,9510,15636
20230613,133100,46288055440,9530,9520,9540,9500,12592
20230613,133000,46168157520,9500,9540,9540,9500,28814
20230613,132900,45893805170,9540,9570,9570,9540,13793
20230613,132800,45762008380,9570,9620,9620,9560,30898
20230613,132700,45465718990,9630,9580,9640,9570,83050
20230613,132600,44666649530,9590,9510,9600,9500,33509
20230613,132500,44346400630,9510,9480,9540,9480,14842
20230613,132400,44205123860,9480,9500,9510,9470,13583
20230613,132300,44076281990,9500,9480,9510,9470,13925
20230613,132200,43944205860,9470,9490,9500,9470,18633
20230613,132100,43767528260,9490,9470,9490,9460,12532
20230613,132000,43648809230,9460,9460,9480,9420,56007
20230613,131900,43119603390,9460,9480,9490,9450,34670
20230613,131800,42791139580,9490,9540,9550,9480,26860
20230613,131700,42535865490,9540,9520,9550,9520,25521
20230613,131600,42292433570,9530,9490,9530,9480,29527
20230613,131500,42011920770,9500,9560,9560,9450,80079
20230613,131400,41250378170,9560,9560,9570,9550,24944
20230613,131300,41011910320,9560,9520,9590,9510,47531
20230613,131200,40557271860,9510,9510,9570,9500,78698
20230613,131100,39807062570,9510,9610,9620,9500,126142
20230613,131000,38602777590,9610,9670,9680,9600,84883
20230613,130900,37785236210,9670,9740,9750,9650,89386
20230613,130800,36918773380,9740,9700,9760,9700,110544
20230613,130700,35843726790,9700,9650,9710,9640,64306
20230613,130600,35221235380,9650,9700,9710,9620,100756
20230613,130500,34247307240,9700,9700,9740,9670,91738
20230613,130400,33357011790,9680,9730,9790,9660,265620
20230613,130300,30769009870,9710,9770,9790,9690,162220
20230613,130200,29187987480,9800,9800,9800,9800,0
20230613,130100,29187987480,9800,9780,9800,9710,122840
20230613,130000,27985723670,9780,9580,9790,9500,285151
20230613,125900,25235087650,9590,9490,9600,9450,110011
20230613,125800,24187312640,9490,9430,9510,9410,65758
20230613,125700,23563845290,9430,9520,9520,9410,131145
20230613,125600,22322721180,9510,9620,9630,9510,169051
20230613,125500,20704378760,9630,9500,9650,9490,266189
20230613,125400,18150331660,9500,9490,9550,9440,208913
20230613,125300,16166027790,9490,9420,9490,9370,168950
20230613,125200,14572515050,9420,9270,9420,9260,103903
20230613,125100,13603133940,9280,9250,9280,9250,19297
20230613,125000,13424321170,9260,9240,9260,9230,26883
20230613,124900,13175752250,9240,9250,9270,9230,59673
20230613,124800,12623696350,9250,9200,9280,9190,62129
20230613,124700,12049832090,9190,9190,9230,9170,60390
20230613,124600,11494501910,9190,9150,9190,9150,41315
20230613,124500,11115825990,9150,9130,9150,9120,23847
20230613,124400,10897911840,9140,9120,9140,9100,15901
20230613,124300,10752977460,9120,9080,9130,9080,23659
20230613,124200,10537531310,9070,9040,9080,9040,11304
20230613,124100,10435042440,9040,9050,9050,9030,2380
20230613,124000,10413523410,9060,9070,9070,9060,1518
20230613,123900,10399759650,9070,9060,9070,9060,1416
20230613,123800,10386930640,9070,9050,9070,9030,1773
20230613,123700,10370889450,9060,9050,9060,9040,4139
20230613,123600,10333416410,9060,9070,9080,9060,3304
20230613,123500,10303462090,9060,9080,9080,9060,4654
20230613,123400,10261227220,9080,9080,9090,9070,3355
20230613,123300,10230756870,9070,9070,9080,9070,3958
20230613,123200,10194849750,9070,9070,9080,9060,3008
20230613,123100,10167570910,9070,9070,9070,9060,18515
20230613,123000,9999655190,9070,9070,9080,9070,5628
20230613,122900,9948566470,9070,9040,9070,9030,11685
20230613,122800,9842610900,9060,9040,9070,9030,9753
20230613,122700,9754321260,9030,9040,9040,9030,2325
20230613,122600,9733324020,9040,9040,9040,9020,1502
20230613,122500,9719754920,9040,9060,9060,9020,3189
20230613,122400,9690952860,9060,9020,9060,9020,4952
20230613,122300,9646177870,9030,9000,9030,8990,6643
20230613,122200,9586297120,9000,8990,9000,8990,1305
20230613,122100,9574558370,8990,8990,9000,8990,3300
20230613,122000,9544861370,9000,8980,9000,8980,3307
20230613,121900,9515114180,8990,8990,8990,8980,1067
20230613,121800,9505522390,8990,9000,9000,8990,700
20230613,121700,9499228260,8990,8980,8990,8970,1989
20230613,121600,9481373450,8970,8980,8990,8970,1803
20230613,121500,9465174050,8980,8990,8990,8980,3756
20230613,121400,9431422390,8990,9000,9000,8990,268
20230613,121300,9429010490,9000,9000,9000,8990,1428
20230613,121200,9416164680,9000,9000,9000,8990,5919
20230613,121100,9362951200,9000,8990,9000,8990,1469
20230613,121000,9349741770,8990,8990,8990,8980,3120
20230613,120900,9321695010,8990,8980,8990,8970,5083
20230613,120800,9276015560,8970,8960,8970,8960,1350
20230613,120700,9263911130,8960,8960,8970,8960,1316
20230613,120600,9252119650,8960,8940,8960,8940,1320
20230613,120500,9240303660,8940,8950,8950,8940,461
20230613,120400,9236178950,8940,8930,8940,8930,222
20230613,120300,9234194280,8920,8910,8920,8910,1074
20230613,120200,9224617310,8910,8920,8920,8910,231
20230613,120100,9222558000,8920,8910,8920,8900,802
20230613,120000,9215410010,8910,8910,8910,8900,3224
20230613,115900,9186707710,8910,8930,8930,8900,11781
20230613,115800,9081719770,8920,8950,8950,8920,4613
20230613,115700,9040533570,8930,8930,8950,8930,578
20230613,115600,9035369120,8930,8930,8940,8930,1343
20230613,115500,9023373040,8930,8940,8940,8930,1714
20230613,115400,9008051210,8940,8950,8950,8940,1506
20230613,115300,8994587230,8950,8950,8950,8940,161
20230613,115200,8993147550,8950,8950,8950,8950,467
20230613,115100,8988967900,8960,8960,8960,8930,988
20230613,115000,8980132110,8960,8960,8960,8940,1289
20230613,114900,8968605140,8960,8970,8970,8950,901
20230613,114800,8960539600,8970,8940,8970,8940,1179
20230613,114700,8949983100,8940,8920,8940,8920,5228
20230613,114600,8903331310,8920,8920,8920,8910,4773
20230613,114500,8860779290,8910,8920,8920,8910,7148
20230613,114400,8797050350,8920,8930,8940,8920,9063
20230613,114300,8716192530,8930,8930,8940,8930,730
20230613,114200,8709673460,8940,8950,8950,8930,8141
20230613,114100,8636897370,8940,8950,8950,8940,3260
20230613,114000,8607750890,8950,8940,8950,8940,2161
20230613,113900,8588430530,8950,8960,8960,8950,3803
20230613,113800,8554391980,8950,8970,8970,8950,1836
20230613,113700,8537944740,8960,8960,8960,8960,792
20230613,113600,8530848420,8960,8960,8960,8950,330
20230613,113500,8527891820,8960,8960,8960,8950,2256
20230613,113400,8507696220,8960,8980,8980,8950,5551
20230613,113300,8457955610,8980,8970,8980,8970,2640
20230613,113200,8434274510,8980,8980,8980,8980,73
20230613,113100,8433618970,8980,8970,8990,8970,1765
20230613,113000,8417768800,8970,8970,8970,8970,1339
20230613,112900,8405757970,8970,8970,8980,8970,468
20230613,112800,8401558440,8970,8980,8980,8970,1397
20230613,112700,8389014170,8980,8980,8980,8970,499
20230613,112600,8384537540,8980,8990,8990,8980,979
20230613,112500,8375746110,8970,8980,8990,8970,5201
20230613,112400,8329063010,8990,8970,8990,8970,1617
20230613,112300,8314540440,8970,8990,8990,8970,1381
20230613,112200,8302133360,8990,8990,8990,8970,2019
20230613,112100,8283984940,8980,8970,8990,8960,2176
20230613,112000,8264472790,8960,8960,8970,8950,3397
20230613,111900,8234057490,8960,8960,8960,8950,1979
20230613,111800,8216344140,8960,8970,8970,8960,931
20230613,111700,8207994890,8970,8970,8970,8940,6576
20230613,111600,8149097870,8970,8970,8970,8960,1380
20230613,111500,8136727090,8960,8950,8960,8950,5512
20230613,111400,8087385470,8950,8960,8960,8950,1414
20230613,111300,8074727740,8960,8980,8980,8960,1386
20230613,111200,8062309160,8960,8960,8960,8950,724
20230613,111100,8055822520,8960,8980,8990,8950,11461
20230613,111000,7953165150,8980,8980,8980,8980,1115
20230613,110900,7943152450,8980,8980,8980,8960,872
20230613,110800,7935334890,8970,8990,8990,8970,668
20230613,110700,7929336390,8990,8980,8990,8950,18131
20230613,110600,7766758680,8980,8980,8980,8980,388
20230613,110500,7763274440,8980,8990,8990,8980,4636
20230613,110400,7721640690,8980,8990,8990,8970,8259
20230613,110300,7647510770,8990,8990,8990,8980,575
20230613,110200,7642341570,8990,8990,8990,8980,2302
20230613,110100,7621647600,8990,8990,9000,8990,2350
20230613,110000,7600518910,8990,8990,8990,8980,1004
20230613,105900,7591493110,8980,8990,8990,8980,3380
20230613,105800,7561124500,8990,8990,9000,8980,6572
20230613,105700,7502045670,8990,8980,9000,8980,5646
20230613,105600,7451335870,8980,9000,9010,8980,5496
20230613,105500,7401887260,9000,9010,9010,9000,1194
20230613,105400,7391130980,9000,9010,9010,9000,547
20230613,105300,7386202600,9010,9000,9010,8990,836
20230613,105200,7378679270,8990,8990,9000,8990,4641
20230613,105100,7336955200,8990,8990,8990,8980,3557
20230613,105000,7304979380,8990,8980,8990,8980,2956
20230613,104900,7278431670,8980,8990,8990,8980,2713
20230613,104800,7254062340,8990,8990,8990,8980,1875
20230613,104700,7237216330,8980,8980,9000,8970,4831
20230613,104600,7193857960,8980,9000,9000,8980,4425
20230613,104500,7154115870,9000,8990,9000,8980,4262
20230613,104400,7115792920,9000,8990,9000,8980,5934
20230613,104300,7062447090,8990,9000,9000,8990,2572
20230613,104200,7039317040,9000,9000,9010,8990,6566
20230613,104100,6980227060,9000,8990,9000,8990,2713
20230613,104000,6955836630,8990,9000,9000,8980,4833
20230613,103900,6912369420,9000,9010,9010,9000,5292
20230613,103800,6864734570,9010,9010,9020,9010,1121
20230613,103700,6854634350,9010,8990,9010,8980,3433
20230613,103600,6823747600,9010,9000,9010,8980,4023
20230613,103500,6787544280,9000,9030,9030,8940,32712
20230613,103400,6494011890,9020,9040,9040,9010,14734
20230613,103300,6361007050,9040,9060,9060,9040,2884
20230613,103200,6334915770,9060,9060,9070,9040,4059
20230613,103100,6298172890,9050,9070,9070,9050,3797
20230613,103000,6263777060,9070,9080,9100,9070,2581
20230613,102900,6240334810,9080,9080,9080,9060,3339
20230613,102800,6210052350,9080,9100,9100,9070,8119
20230613,102700,6136279390,9100,9090,9100,9090,5120
20230613,102600,6089702920,9090,9140,9140,9090,35190
20230613,102500,5768691940,9150,9090,9150,9080,56833
20230613,102400,5250282910,9080,9060,9090,9060,12965
20230613,102300,5132648340,9060,9040,9060,9030,8178
20230613,102200,5058673420,9040,9020,9040,9020,5397
20230613,102100,5009928050,9020,9020,9030,9020,6120
20230613,102000,4954725580,9020,9010,9020,9010,2247
20230613,101900,4934477650,9010,9020,9030,9010,2086
20230613,101800,4915662300,9010,9010,9010,9000,460
20230613,101700,4911519710,9010,9010,9020,9000,10369
20230613,101600,4818153480,9020,9020,9020,9000,6974
20230613,101500,4755308020,9030,9020,9030,9020,1216
20230613,101400,4744331080,9030,9020,9030,9010,3462
20230613,101300,4713104480,9020,9010,9020,9010,2019
20230613,101200,4694901290,9010,9010,9010,9010,1938
20230613,101100,4677439910,9010,9010,9020,9010,4084
20230613,101000,4640638020,9020,9030,9040,9010,7093
20230613,100900,4576631950,9030,9020,9030,9020,4768
20230613,100800,4533610280,9020,9020,9020,9010,1268
20230613,100700,4522173290,9020,9020,9030,9000,1253
20230613,100600,4510885210,9030,9000,9030,9000,3515
20230613,100500,4479244600,9000,9000,9040,9000,6049
20230613,100400,4424756030,9000,9010,9010,9000,2978
20230613,100300,4397935290,9010,9010,9020,9010,3615
20230613,100200,4365353970,9010,9040,9040,9010,13244
20230613,100100,4245811340,9040,9020,9040,9020,3226
20230613,100000,4216668100,9020,9010,9020,9010,2388
20230613,095900,4195133390,9010,9010,9020,9010,2353
20230613,095800,4173919740,9010,9010,9020,9010,4273
20230613,095700,4135419510,9010,9020,9020,9010,2570
20230613,095600,4112252010,9020,9030,9030,9020,1981
20230613,095500,4094383380,9030,9030,9040,9020,2665
20230613,095400,4070324500,9030,9020,9040,9010,2059
20230613,095300,4051738600,9020,9000,9040,9000,6006
20230613,095200,3997512970,9000,8990,9000,8990,4943
20230613,095100,3953051070,9000,9000,9040,8990,3146
20230613,095000,3924717490,9000,9040,9040,8970,9714
20230613,094900,3837074300,9040,9030,9050,9030,49389
20230613,094800,3390929380,9020,8970,9020,8970,13993
20230613,094700,3264957220,8970,8980,8980,8970,1158
20230613,094600,3254558630,8980,8980,8980,8980,759
20230613,094500,3247742810,8980,9000,9000,8970,1674
20230613,094400,3232717890,9000,8970,9000,8960,14976
20230613,094300,3098326620,8970,8950,8970,8920,13158
20230613,094200,2980812500,8950,8940,8980,8930,5910
20230613,094100,2927886670,8920,8930,8950,8910,10896
20230613,094000,2830653730,8940,8940,8950,8930,7440
20230613,093900,2764164160,8950,8960,8960,8940,5023
20230613,093800,2719214850,8950,8970,8970,8950,3253
20230613,093700,2690064120,8970,8970,8980,8950,3184
20230613,093600,2661519450,8970,8950,8970,8950,6680
20230613,093500,2601679380,8960,8950,8960,8950,2628
20230613,093400,2578151760,8960,8950,8960,8950,1901
20230613,093300,2561135820,8940,8960,8970,8940,6213
20230613,093200,2505515270,8960,8950,8960,8940,1102
20230613,093100,2495653610,8950,8950,8970,8940,3247
20230613,093000,2466599940,8940,8930,8940,8930,2804
20230613,092900,2441534780,8940,8940,8940,8930,1900
20230613,092800,2424555300,8930,8950,8960,8930,13077
20230613,092700,2307575690,8950,8990,8990,8950,2356
20230613,092600,2286452200,8980,8960,8980,8960,8630
20230613,092500,2209085870,8960,8960,8970,8950,3668
20230613,092400,2176221510,8960,8960,8970,8950,4903
20230613,092300,2132290580,8960,8980,8980,8950,1591
20230613,092200,2118042700,8950,8960,8980,8950,3198
20230613,092100,2089399750,8960,9000,9010,8960,9204
20230613,092000,2006750790,8990,9020,9020,8990,9732
20230613,091900,1919118480,9020,9020,9020,9010,8292
20230613,091800,1844363670,9010,9000,9030,9000,6014
20230613,091700,1790147250,9010,8990,9010,8980,10868
20230613,091600,1692396100,8990,8980,8990,8960,10503
20230613,091500,1598126560,8980,8970,8980,8960,4075
20230613,091400,1561584300,8970,8960,8970,8950,1949
20230613,091300,1544134620,8960,8980,8980,8920,3413
20230613,091200,1513569000,8980,8990,8990,8910,8423
20230613,091100,1438098560,9000,8990,9030,8970,18732
20230613,091000,1269579130,8980,8940,8980,8940,8895
20230613,090900,1189892490,8940,8930,8950,8890,6425
20230613,090800,1132530300,8930,8880,8930,8870,8058
20230613,090700,1060852860,8880,8920,8920,8860,5612
20230613,090600,1011055300,8920,8890,8930,8850,8830
20230613,090500,932645020,8880,8860,8880,8850,9817
20230613,090400,845748740,8850,8850,8910,8840,12258
20230613,090300,737300340,8850,8930,8930,8850,29969
20230613,090200,470815880,8930,8970,8970,8930,7432
20230613,090100,404278000,8950,8930,8970,8910,12838
20230613,090000,289612380,8940,8910,8940,8910,29346