KissMeData/034230/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,183700,10659343780,13930,13930,13930,13930,15458
20230613,183600,10659343780,13930,13930,13930,13930,0
20230613,183500,10659343780,13930,13930,13930,13930,0
20230613,183400,10659343780,13930,13930,13930,13930,0
20230613,183300,10659343780,13930,13930,13930,13930,0
20230613,183200,10659343780,13930,13930,13930,13930,0
20230613,183100,10659343780,13930,13930,13930,13930,0
20230613,183000,10659343780,13930,13930,13930,13930,0
20230613,182900,10659343780,13930,13930,13930,13930,0
20230613,182800,10659343780,13930,13930,13930,13930,0
20230613,182700,10659343780,13930,13930,13930,13930,0
20230613,182600,10659343780,13930,13930,13930,13930,0
20230613,182500,10659343780,13930,13930,13930,13930,0
20230613,182400,10659343780,13930,13930,13930,13930,0
20230613,182300,10659343780,13930,13930,13930,13930,0
20230613,182200,10659343780,13930,13930,13930,13930,0
20230613,182100,10659343780,13930,13930,13930,13930,0
20230613,182000,10659343780,13930,13930,13930,13930,0
20230613,181900,10659343780,13930,13930,13930,13930,0
20230613,181800,10659343780,13930,13930,13930,13930,0
20230613,181700,10659343780,13930,13930,13930,13930,0
20230613,181600,10659343780,13930,13930,13930,13930,0
20230613,181500,10659343780,13930,13930,13930,13930,0
20230613,181400,10659343780,13930,13930,13930,13930,0
20230613,181300,10659343780,13930,13930,13930,13930,0
20230613,181200,10659343780,13930,13930,13930,13930,0
20230613,181100,10659343780,13930,13930,13930,13930,0
20230613,181000,10659343780,13930,13930,13930,13930,0
20230613,180900,10659343780,13930,13930,13930,13930,0
20230613,180800,10659343780,13930,13930,13930,13930,0
20230613,180700,10659343780,13930,13930,13930,13930,15458
20230613,180600,10659343780,13930,13930,13930,13930,0
20230613,180500,10659343780,13930,13930,13930,13930,0
20230613,180400,10659343780,13930,13930,13930,13930,0
20230613,180300,10659343780,13930,13930,13930,13930,0
20230613,180200,10659343780,13930,13930,13930,13930,0
20230613,180100,10659343780,13930,13930,13930,13930,0
20230613,180000,10659343780,13930,13930,13930,13930,0
20230613,175900,10659343780,13930,13930,13930,13930,0
20230613,175800,10659343780,13930,13930,13930,13930,0
20230613,175700,10659343780,13930,13930,13930,13930,0
20230613,175600,10659343780,13930,13930,13930,13930,0
20230613,175500,10659343780,13930,13930,13930,13930,0
20230613,175400,10659343780,13930,13930,13930,13930,0
20230613,175300,10659343780,13930,13930,13930,13930,0
20230613,175200,10659343780,13930,13930,13930,13930,0
20230613,175100,10659343780,13930,13930,13930,13930,0
20230613,175000,10659343780,13930,13930,13930,13930,0
20230613,174900,10659343780,13930,13930,13930,13930,0
20230613,174800,10659343780,13930,13930,13930,13930,0
20230613,174700,10659343780,13930,13930,13930,13930,0
20230613,174600,10659343780,13930,13930,13930,13930,0
20230613,174500,10659343780,13930,13930,13930,13930,0
20230613,174400,10659343780,13930,13930,13930,13930,0
20230613,174300,10659343780,13930,13930,13930,13930,0
20230613,174200,10659343780,13930,13930,13930,13930,0
20230613,174100,10659343780,13930,13930,13930,13930,0
20230613,174000,10659343780,13930,13930,13930,13930,0
20230613,173900,10659343780,13930,13930,13930,13930,0
20230613,173800,10659343780,13930,13930,13930,13930,0
20230613,173700,10659343780,13930,13930,13930,13930,15458
20230613,173600,10659343780,13930,13930,13930,13930,0
20230613,173500,10659343780,13930,13930,13930,13930,0
20230613,173400,10659343780,13930,13930,13930,13930,0
20230613,173300,10659343780,13930,13930,13930,13930,0
20230613,173200,10659343780,13930,13930,13930,13930,0
20230613,173100,10659343780,13930,13930,13930,13930,0
20230613,173000,10659343780,13930,13930,13930,13930,0
20230613,172900,10659343780,13930,13930,13930,13930,0
20230613,172800,10659343780,13930,13930,13930,13930,0
20230613,172700,10659343780,13930,13930,13930,13930,0
20230613,172600,10659343780,13930,13930,13930,13930,0
20230613,172500,10659343780,13930,13930,13930,13930,0
20230613,172400,10659343780,13930,13930,13930,13930,0
20230613,172300,10659343780,13930,13930,13930,13930,0
20230613,172200,10659343780,13930,13930,13930,13930,0
20230613,172100,10659343780,13930,13930,13930,13930,0
20230613,172000,10659343780,13930,13930,13930,13930,0
20230613,171900,10659343780,13930,13930,13930,13930,0
20230613,171800,10659343780,13930,13930,13930,13930,0
20230613,171700,10659343780,13930,13930,13930,13930,0
20230613,171600,10659343780,13930,13930,13930,13930,0
20230613,171500,10659343780,13930,13930,13930,13930,0
20230613,171400,10659343780,13930,13930,13930,13930,0
20230613,171300,10659343780,13930,13930,13930,13930,0
20230613,171200,10659343780,13930,13930,13930,13930,0
20230613,171100,10659343780,13930,13930,13930,13930,0
20230613,171000,10659343780,13930,13930,13930,13930,0
20230613,170900,10659343780,13930,13930,13930,13930,0
20230613,170800,10659343780,13930,13930,13930,13930,0
20230613,170700,10659343780,13930,13930,13930,13930,15458
20230613,170600,10659343780,13930,13930,13930,13930,0
20230613,170500,10659343780,13930,13930,13930,13930,0
20230613,170400,10659343780,13930,13930,13930,13930,0
20230613,170300,10659343780,13930,13930,13930,13930,0
20230613,170200,10659343780,13930,13930,13930,13930,0
20230613,170100,10659343780,13930,13930,13930,13930,0
20230613,170000,10659343780,13930,13930,13930,13930,0
20230613,165900,10659343780,13930,13930,13930,13930,0
20230613,165800,10659343780,13930,13930,13930,13930,0
20230613,165700,10659343780,13930,13930,13930,13930,0
20230613,165600,10659343780,13930,13930,13930,13930,0
20230613,165500,10659343780,13930,13930,13930,13930,0
20230613,165400,10659343780,13930,13930,13930,13930,0
20230613,165300,10659343780,13930,13930,13930,13930,0
20230613,165200,10659343780,13930,13930,13930,13930,0
20230613,165100,10659343780,13930,13930,13930,13930,0
20230613,165000,10659343780,13930,13930,13930,13930,0
20230613,164900,10659343780,13930,13930,13930,13930,0
20230613,164800,10659343780,13930,13930,13930,13930,0
20230613,164700,10659343780,13930,13930,13930,13930,0
20230613,164600,10659343780,13930,13930,13930,13930,0
20230613,164500,10659343780,13930,13930,13930,13930,0
20230613,164400,10659343780,13930,13930,13930,13930,0
20230613,164300,10659343780,13930,13930,13930,13930,0
20230613,164200,10659343780,13930,13930,13930,13930,0
20230613,164100,10659343780,13930,13930,13930,13930,0
20230613,164000,10659343780,13930,13930,13930,13930,0
20230613,163900,10659343780,13930,13930,13930,13930,0
20230613,163800,10659343780,13930,13930,13930,13930,0
20230613,163700,10659343780,13930,13930,13930,13930,15458
20230613,163600,10659343780,13930,13930,13930,13930,0
20230613,163500,10659343780,13930,13930,13930,13930,0
20230613,163400,10659343780,13930,13930,13930,13930,0
20230613,163300,10659343780,13930,13930,13930,13930,0
20230613,163200,10659343780,13930,13930,13930,13930,0
20230613,163100,10659343780,13930,13930,13930,13930,0
20230613,163000,10659343780,13930,13930,13930,13930,0
20230613,162900,10659343780,13930,13930,13930,13930,0
20230613,162800,10659343780,13930,13930,13930,13930,0
20230613,162700,10659343780,13930,13930,13930,13930,0
20230613,162600,10659343780,13930,13930,13930,13930,0
20230613,162500,10659343780,13930,13930,13930,13930,0
20230613,162400,10659343780,13930,13930,13930,13930,0
20230613,162300,10659343780,13930,13930,13930,13930,0
20230613,162200,10659343780,13930,13930,13930,13930,0
20230613,162100,10659343780,13930,13930,13930,13930,0
20230613,162000,10659343780,13930,13930,13930,13930,0
20230613,161900,10659343780,13930,13930,13930,13930,0
20230613,161800,10659343780,13930,13930,13930,13930,0
20230613,161700,10659343780,13930,13930,13930,13930,0
20230613,161600,10659343780,13930,13930,13930,13930,0
20230613,161500,10659343780,13930,13930,13930,13930,0
20230613,161400,10659343780,13930,13930,13930,13930,0
20230613,161300,10659343780,13930,13930,13930,13930,0
20230613,161200,10659343780,13930,13930,13930,13930,0
20230613,161100,10659343780,13930,13930,13930,13930,0
20230613,161000,10659343780,13930,13930,13930,13930,0
20230613,160900,10659343780,13930,13930,13930,13930,0
20230613,160800,10659343780,13930,13930,13930,13930,0
20230613,160700,10659343780,13930,13930,13930,13930,15458
20230613,160600,10659343780,13930,13930,13930,13930,0
20230613,160500,10659343780,13930,13930,13930,13930,0
20230613,160400,10659343780,13930,13930,13930,13930,0
20230613,160300,10659343780,13930,13930,13930,13930,0
20230613,160200,10659343780,13930,13930,13930,13930,0
20230613,160100,10659343780,13930,13930,13930,13930,0
20230613,160000,10659343780,13930,13930,13930,13930,0
20230613,155900,10659343780,13930,13930,13930,13930,0
20230613,155800,10659343780,13930,13930,13930,13930,0
20230613,155700,10659343780,13930,13930,13930,13930,0
20230613,155600,10659343780,13930,13930,13930,13930,0
20230613,155500,10659343780,13930,13930,13930,13930,0
20230613,155400,10659343780,13930,13930,13930,13930,0
20230613,155300,10659343780,13930,13930,13930,13930,0
20230613,155200,10659343780,13930,13930,13930,13930,0
20230613,155100,10659343780,13930,13930,13930,13930,0
20230613,155000,10659343780,13930,13930,13930,13930,0
20230613,154900,10659343780,13930,13930,13930,13930,0
20230613,154800,10659343780,13930,13930,13930,13930,0
20230613,154700,10659343780,13930,13930,13930,13930,0
20230613,154600,10659343780,13930,13930,13930,13930,0
20230613,154500,10659343780,13930,13930,13930,13930,0
20230613,154400,10659343780,13930,13930,13930,13930,0
20230613,154300,10659343780,13930,13930,13930,13930,0
20230613,154200,10659343780,13930,13930,13930,13930,0
20230613,154100,10659343780,13930,13930,13930,13930,0
20230613,154000,10659343780,13930,13930,13930,13930,0
20230613,153900,10659343780,13930,13930,13930,13930,0
20230613,153800,10659343780,13930,13930,13930,13930,0
20230613,153700,10659343780,13930,13930,13930,13930,15458
20230613,153600,10659343780,13930,13930,13930,13930,0
20230613,153500,10659343780,13930,13930,13930,13930,0
20230613,153400,10659343780,13930,13930,13930,13930,0
20230613,153300,10659343780,13930,13930,13930,13930,0
20230613,153200,10659343780,13930,13930,13930,13930,0
20230613,153100,10659343780,13930,13930,13930,13930,0
20230613,153000,10659343780,13930,13930,13930,13930,15458
20230613,152900,10444013840,14000,14000,14000,14000,0
20230613,152800,10444013840,14000,14000,14000,14000,0
20230613,152700,10444013840,14000,14000,14000,14000,0
20230613,152600,10444013840,14000,14000,14000,14000,0
20230613,152500,10444013840,14000,14000,14000,14000,0
20230613,152400,10444013840,14000,14000,14000,14000,0
20230613,152300,10444013840,14000,14000,14000,14000,0
20230613,152200,10444013840,14000,14000,14000,14000,0
20230613,152100,10444013840,14000,14000,14000,14000,0
20230613,152000,10444013840,14000,14000,14000,14000,0
20230613,151900,10444013840,14000,13950,14000,13950,6379
20230613,151800,10354847890,13950,13920,13950,13920,2469
20230613,151700,10320452420,13930,13920,13930,13920,1418
20230613,151600,10300702190,13920,13930,13930,13920,1994
20230613,151500,10272931180,13930,13940,13940,13930,1333
20230613,151400,10254361250,13930,13940,13940,13930,1064
20230613,151300,10239532530,13940,13940,13940,13930,779
20230613,151200,10228679600,13930,13940,13940,13930,6448
20230613,151100,10138851280,13940,13940,13940,13940,589
20230613,151000,10130640620,13930,13950,13950,13930,2356
20230613,150900,10097797850,13940,13930,13940,13930,2165
20230613,150800,10067620320,13930,13930,13940,13930,1563
20230613,150700,10045845730,13940,13940,13950,13930,3563
20230613,150600,9996180680,13940,13940,13950,13940,2322
20230613,150500,9963811980,13940,13940,13950,13940,1527
20230613,150400,9942523090,13940,13940,13950,13940,1369
20230613,150300,9923438730,13940,13950,13950,13940,2732
20230613,150200,9885334370,13950,13950,13950,13950,3246
20230613,150100,9840052670,13950,13950,13960,13950,712
20230613,150000,9830118650,13950,13950,13960,13940,1135
20230613,145900,9814285450,13950,13950,13950,13940,2400
20230613,145800,9780816530,13950,13950,13960,13950,1137
20230613,145700,9764952790,13950,13950,13960,13950,1845
20230613,145600,9739199490,13950,13950,13960,13950,1634
20230613,145500,9716400600,13950,13950,13950,13950,665
20230613,145400,9707123850,13950,13950,13960,13940,1533
20230613,145300,9685738600,13950,13950,13960,13950,1226
20230613,145200,9668634410,13960,13950,13960,13940,2190
20230613,145100,9638080110,13950,13950,13950,13940,1550
20230613,145000,9616463280,13950,13950,13960,13950,909
20230613,144900,9603782230,13960,13950,13960,13940,1484
20230613,144800,9583080960,13950,13950,13950,13940,1665
20230613,144700,9559857840,13950,13940,13950,13930,3677
20230613,144600,9508583640,13940,13950,13950,13940,2753
20230613,144500,9470204870,13940,13940,13950,13940,1235
20230613,144400,9452987870,13940,13950,13950,13940,877
20230613,144300,9440762340,13950,13940,13950,13940,1100
20230613,144200,9425427640,13950,13940,13950,13940,1519
20230613,144100,9404250550,13940,13950,13950,13940,1657
20230613,144000,9381148990,13950,13950,13950,13950,1445
20230613,143900,9360991240,13950,13950,13950,13950,1213
20230613,143800,9344069890,13950,13950,13960,13950,869
20230613,143700,9331947240,13950,13950,13960,13950,1564
20230613,143600,9310124310,13950,13950,13960,13940,1329
20230613,143500,9291584060,13950,13950,13950,13940,1103
20230613,143400,9276198210,13950,13950,13960,13940,1214
20230613,143300,9259263070,13950,13960,13970,13950,1064
20230613,143200,9244418250,13960,13970,13970,13960,1151
20230613,143100,9228348980,13970,13940,13970,13940,2609
20230613,143000,9191922340,13940,13950,13960,13940,1070
20230613,142900,9176994320,13950,13950,13950,13940,1180
20230613,142800,9160536460,13950,13960,13960,13950,1315
20230613,142700,9142191630,13950,13950,13960,13950,1499
20230613,142600,9121275820,13960,13960,13960,13950,1488
20230613,142500,9100515380,13960,13960,13960,13950,1429
20230613,142400,9080574870,13970,13960,13970,13960,663
20230613,142300,9071318820,13960,13950,13970,13950,2645
20230613,142200,9034396820,13950,13950,13960,13950,1698
20230613,142100,9010704600,13950,13950,13960,13940,1430
20230613,142000,8990748760,13950,13960,13960,13950,1380
20230613,141900,8971497220,13950,13950,13960,13950,2092
20230613,141800,8942313240,13950,13950,13960,13950,3149
20230613,141700,8898372350,13960,13960,13970,13950,1840
20230613,141600,8872691590,13960,13960,13980,13960,1206
20230613,141500,8855850450,13960,13990,14000,13960,7113
20230613,141400,8756394850,13990,13960,14010,13960,2703
20230613,141300,8718601400,13960,13950,13970,13950,1496
20230613,141200,8697717160,13950,13960,13970,13950,2142
20230613,141100,8667821690,13950,13960,13970,13950,3213
20230613,141000,8622977000,13950,13960,13960,13950,1584
20230613,140900,8600875200,13960,13960,13970,13950,2549
20230613,140800,8565308660,13960,13960,13970,13950,2277
20230613,140700,8533517830,13960,13950,13980,13950,2736
20230613,140600,8495322510,13950,13960,13960,13950,2132
20230613,140500,8465577580,13950,13950,13960,13950,2290
20230613,140400,8433630150,13950,13950,13970,13950,2741
20230613,140300,8395378970,13950,13960,13970,13950,1975
20230613,140200,8367813470,13960,13970,13970,13950,2411
20230613,140100,8334155520,13960,13950,13980,13950,4071
20230613,140000,8277315350,13950,13940,13960,13940,2499
20230613,135900,8242459850,13940,13950,13960,13940,2075
20230613,135800,8213513260,13950,13950,13960,13950,2206
20230613,135700,8182735190,13950,13960,13970,13950,1397
20230613,135600,8163233160,13960,13970,13970,13960,1338
20230613,135500,8144554110,13970,13960,13970,13960,1339
20230613,135400,8125856700,13970,13950,13970,13950,3911
20230613,135300,8071245110,13960,13960,13960,13950,1717
20230613,135200,8047291860,13960,13950,13960,13950,2763
20230613,135100,8008725620,13940,13950,13950,13940,2094
20230613,135000,7979519700,13950,13950,13960,13950,2770
20230613,134900,7940877640,13950,13950,13960,13950,2569
20230613,134800,7905035860,13960,13960,13970,13950,1181
20230613,134700,7888551440,13970,13960,13970,13960,1234
20230613,134600,7871324090,13970,13970,13970,13960,1502
20230613,134500,7850354120,13960,13970,13970,13960,1454
20230613,134400,7830055640,13960,13960,13970,13960,1203
20230613,134300,7813260880,13960,13980,13980,13960,1574
20230613,134200,7791277610,13970,13970,13980,13970,979
20230613,134100,7777600430,13970,13970,13980,13960,2628
20230613,134000,7740881600,13960,13960,13970,13960,2437
20230613,133900,7706860540,13960,13980,13980,13950,4612
20230613,133800,7642471790,13970,13980,13990,13970,2991
20230613,133700,7600674030,13980,13990,14000,13980,1599
20230613,133600,7578310990,13990,13990,14000,13990,1477
20230613,133500,7557647160,14000,14000,14000,13990,1233
20230613,133400,7540392960,14000,13990,14000,13990,1283
20230613,133300,7522442750,13990,13990,14000,13990,2204
20230613,133200,7491600650,13980,14000,14010,13980,3326
20230613,133100,7445059820,14000,14000,14010,14000,1087
20230613,133000,7429835010,14000,14000,14010,14000,2659
20230613,132900,7392595380,14000,13990,14000,13990,2383
20230613,132800,7359247530,13990,13990,14010,13990,2509
20230613,132700,7324144120,13990,13980,13990,13980,2646
20230613,132600,7287146910,13980,14000,14010,13970,8189
20230613,132500,7172546110,14000,14020,14020,14000,2864
20230613,132400,7132431470,14010,14020,14030,14010,4394
20230613,132300,7070844900,14020,14030,14040,14020,2492
20230613,132200,7035890260,14040,14030,14040,14030,1279
20230613,132100,7017944620,14040,14040,14050,14030,1599
20230613,132000,6995506130,14040,14060,14070,14040,8012
20230613,131900,6882942830,14060,14070,14070,14060,2045
20230613,131800,6854181510,14070,14080,14080,14070,1404
20230613,131700,6834417630,14080,14080,14080,14070,1208
20230613,131600,6817418790,14080,14080,14080,14070,1054
20230613,131500,6802582360,14080,14070,14090,14070,1457
20230613,131400,6782073680,14080,14080,14090,14080,270
20230613,131300,6778271310,14080,14080,14090,14080,1454
20230613,131200,6757798520,14090,14100,14100,14080,2462
20230613,131100,6723108940,14100,14090,14100,14090,86
20230613,131000,6721896660,14100,14100,14100,14090,208
20230613,130900,6718963990,14100,14100,14100,14090,244
20230613,130800,6715523900,14100,14100,14100,14090,258
20230613,130700,6711887850,14100,14100,14100,14090,266
20230613,130600,6708137560,14090,14100,14100,14090,540
20230613,130500,6700524800,14100,14100,14100,14090,255
20230613,130400,6696930800,14090,14100,14100,14090,706
20230613,130300,6686976520,14100,14090,14100,14090,207
20230613,130200,6684059080,14100,14100,14110,14100,1079
20230613,130100,6668843180,14090,14100,14100,14090,1218
20230613,130000,6651669700,14100,14100,14100,14090,3617
20230613,125900,6600705560,14090,14100,14100,14090,311
20230613,125800,6596320840,14100,14090,14100,14090,186
20230613,125700,6593698880,14100,14100,14100,14090,1404
20230613,125600,6573903980,14090,14100,14100,14090,537
20230613,125500,6566332600,14100,14090,14100,14090,217
20230613,125400,6563273310,14100,14100,14100,14100,60
20230613,125300,6562427310,14090,14100,14100,14090,911
20230613,125200,6549587640,14100,14100,14100,14090,248
20230613,125100,6546090860,14090,14100,14100,14090,319
20230613,125000,6541593360,14100,14090,14100,14090,84
20230613,124900,6540409270,14100,14100,14110,14100,811
20230613,124800,6528974150,14100,14100,14110,14100,620
20230613,124700,6520231510,14110,14100,14110,14100,564
20230613,124600,6512277290,14110,14100,14110,14100,1570
20230613,124500,6490128410,14100,14100,14110,14100,96
20230613,124400,6488774260,14110,14100,14110,14100,1351
20230613,124300,6469722900,14090,14080,14100,14080,920
20230613,124200,6456760090,14080,14090,14090,14080,157
20230613,124100,6454548970,14090,14090,14100,14090,577
20230613,124000,6446413810,14090,14110,14110,14090,1129
20230613,123900,6430494820,14110,14110,14110,14100,285
20230613,123800,6426473780,14110,14100,14110,14100,578
20230613,123700,6418318820,14110,14080,14110,14070,6948
20230613,123600,6320438120,14080,14070,14080,14070,310
20230613,123500,6316075880,14080,14080,14080,14070,263
20230613,123400,6312374870,14070,14080,14080,14070,417
20230613,123300,6306506000,14090,14080,14090,14080,388
20230613,123200,6301042380,14090,14080,14090,14080,257
20230613,123100,6297423320,14080,14090,14090,14080,112
20230613,123000,6295845810,14080,14090,14090,14080,92
20230613,122900,6294549840,14090,14080,14090,14080,1085
20230613,122800,6279267500,14090,14090,14090,14080,131
20230613,122700,6277421910,14080,14090,14090,14080,346
20230613,122600,6272547750,14080,14090,14090,14080,267
20230613,122500,6268787740,14080,14080,14090,14080,415
20230613,122400,6262942920,14080,14080,14090,14080,290
20230613,122300,6258859150,14080,14090,14090,14080,391
20230613,122200,6253353240,14090,14090,14090,14080,143
20230613,122100,6251338680,14090,14090,14090,14080,631
20230613,122000,6242450780,14090,14100,14100,14090,93
20230613,121900,6241139490,14090,14100,14100,14090,154
20230613,121800,6238968410,14090,14080,14090,14080,526
20230613,121700,6231558380,14090,14090,14090,14090,228
20230613,121600,6228345860,14090,14100,14100,14080,306
20230613,121500,6224033140,14100,14100,14100,14100,50
20230613,121400,6223328140,14090,14100,14100,14090,408
20230613,121300,6217576660,14090,14100,14100,14090,139
20230613,121200,6215617670,14100,14080,14100,14080,1467
20230613,121100,6194962200,14070,14080,14080,14070,460
20230613,121000,6188488810,14080,14070,14080,14070,1239
20230613,120900,6171044530,14070,14070,14080,14070,203
20230613,120800,6168187890,14070,14070,14080,14070,324
20230613,120700,6163628650,14070,14070,14080,14070,675
20230613,120600,6154130920,14070,14070,14080,14070,516
20230613,120500,6146869870,14080,14090,14090,14070,2667
20230613,120400,6109318810,14080,14100,14100,14080,324
20230613,120300,6104755330,14090,14100,14100,14090,558
20230613,120200,6096892540,14100,14090,14100,14090,132
20230613,120100,6095032140,14090,14090,14100,14090,139
20230613,120000,6093073110,14100,14090,14100,14090,465
20230613,115900,6086520110,14090,14100,14100,14090,570
20230613,115800,6078487070,14090,14110,14110,14090,2635
20230613,115700,6041333650,14110,14110,14110,14100,387
20230613,115600,6035874120,14110,14100,14110,14100,2524
20230613,115500,6000277150,14100,14110,14110,14100,548
20230613,115400,5992546900,14110,14110,14120,14100,674
20230613,115300,5983038520,14120,14120,14120,14110,2353
20230613,115200,5949835620,14110,14110,14120,14110,452
20230613,115100,5943456140,14120,14120,14120,14110,826
20230613,115000,5931794100,14120,14120,14120,14100,2914
20230613,114900,5890677600,14120,14140,14140,14110,7037
20230613,114800,5791272760,14140,14140,14140,14130,464
20230613,114700,5784715040,14140,14150,14150,14130,2718
20230613,114600,5746281620,14150,14140,14150,14140,659
20230613,114500,5736961760,14140,14140,14150,14140,748
20230613,114400,5726380190,14140,14150,14150,14140,630
20230613,114300,5717469790,14140,14150,14150,14140,238
20230613,114200,5714102970,14140,14140,14150,14140,459
20230613,114100,5707611030,14140,14150,14150,14140,1064
20230613,114000,5692559750,14140,14150,14150,14140,329
20230613,113900,5687905850,14140,14170,14170,14140,6419
20230613,113800,5597055110,14160,14170,14180,14160,2133
20230613,113700,5566828630,14170,14170,14180,14170,325
20230613,113600,5562221450,14170,14170,14180,14170,713
20230613,113500,5552115830,14170,14180,14180,14170,1865
20230613,113400,5525670960,14170,14180,14180,14170,341
20230613,113300,5520837660,14180,14170,14180,14170,349
20230613,113200,5515890540,14180,14180,14180,14170,275
20230613,113100,5511991790,14170,14180,14180,14170,375
20230613,113000,5506675730,14170,14170,14180,14170,241
20230613,112900,5503259440,14180,14170,14180,14170,287
20230613,112800,5499190800,14180,14180,14180,14170,419
20230613,112700,5493250460,14180,14180,14190,14170,639
20230613,112600,5484189740,14170,14180,14190,14170,1541
20230613,112500,5462338750,14170,14170,14180,14170,760
20230613,112400,5451568650,14170,14170,14180,14170,931
20230613,112300,5438374510,14160,14170,14170,14160,1528
20230613,112200,5416725560,14160,14160,14170,14160,222
20230613,112100,5413580410,14160,14180,14180,14160,396
20230613,112000,5407969500,14170,14160,14170,14160,1124
20230613,111900,5392045440,14160,14170,14170,14160,463
20230613,111800,5385485710,14170,14170,14180,14160,1416
20230613,111700,5365419790,14160,14160,14170,14160,287
20230613,111600,5361354450,14170,14170,14170,14160,399
20230613,111500,5355701380,14180,14170,14180,14160,741
20230613,111400,5345202130,14170,14160,14170,14160,316
20230613,111300,5340725480,14160,14170,14170,14160,408
20230613,111200,5334946310,14170,14160,14170,14150,405
20230613,111100,5329211700,14160,14160,14170,14150,416
20230613,111000,5323321390,14160,14160,14170,14150,1956
20230613,110900,5295625450,14160,14180,14180,14150,370
20230613,110800,5290384990,14170,14170,14180,14160,3259
20230613,110700,5244193530,14190,14160,14190,14160,2862
20230613,110600,5203598820,14160,14160,14170,14150,404
20230613,110500,5197878090,14160,14160,14170,14140,810
20230613,110400,5186409280,14170,14160,14170,14150,711
20230613,110300,5176341270,14150,14160,14160,14140,1171
20230613,110200,5159776350,14150,14160,14160,14150,581
20230613,110100,5151551840,14160,14140,14160,14140,344
20230613,110000,5146684220,14150,14150,14160,14140,770
20230613,105900,5135791740,14140,14150,14160,14140,544
20230613,105800,5128091480,14150,14140,14150,14140,1159
20230613,105700,5111698420,14150,14130,14150,14130,927
20230613,105600,5098590330,14130,14140,14140,14130,1942
20230613,105500,5071142930,14140,14150,14150,14130,1187
20230613,105400,5054359140,14140,14140,14150,14140,875
20230613,105300,5041984170,14150,14150,14160,14140,328
20230613,105200,5037343250,14150,14150,14160,14150,758
20230613,105100,5026617250,14150,14150,14160,14140,1925
20230613,105000,4999381230,14140,14140,14150,14140,630
20230613,104900,4990469860,14150,14140,14150,14140,381
20230613,104800,4985079700,14150,14160,14170,14140,1788
20230613,104700,4959779430,14160,14170,14170,14160,243
20230613,104600,4956336960,14160,14170,14180,14150,3890
20230613,104500,4901284840,14180,14160,14180,14150,3344
20230613,104400,4853931670,14170,14160,14180,14160,594
20230613,104300,4845514850,14170,14170,14180,14160,813
20230613,104200,4833993580,14170,14180,14180,14170,461
20230613,104100,4827458440,14180,14190,14190,14170,551
20230613,104000,4819643580,14190,14180,14190,14180,308
20230613,103900,4815274460,14180,14170,14190,14170,671
20230613,103800,4805757540,14170,14160,14170,14160,230
20230613,103700,4802499260,14170,14170,14170,14160,460
20230613,103600,4795982200,14170,14160,14170,14160,365
20230613,103500,4790812050,14170,14180,14180,14170,3952
20230613,103400,4734810340,14170,14180,14180,14170,303
20230613,103300,4730514720,14180,14200,14200,14170,1776
20230613,103200,4705334560,14200,14190,14200,14180,786
20230613,103100,4694182940,14190,14190,14190,14180,880
20230613,103000,4681703170,14180,14190,14190,14170,944
20230613,102900,4668318600,14180,14180,14190,14170,8755
20230613,102800,4544154900,14180,14190,14200,14180,850
20230613,102700,4532094880,14190,14200,14200,14190,706
20230613,102600,4522074980,14190,14190,14200,14190,297
20230613,102500,4517859020,14190,14190,14200,14190,523
20230613,102400,4510435970,14190,14210,14210,14190,1394
20230613,102300,4490644550,14210,14200,14220,14200,693
20230613,102200,4480796360,14210,14210,14220,14200,1129
20230613,102100,4464752270,14220,14220,14230,14220,3571
20230613,102000,4413971230,14220,14230,14230,14220,742
20230613,101900,4403414320,14230,14230,14230,14220,407
20230613,101800,4397625110,14230,14210,14230,14210,2872
20230613,101700,4356776690,14210,14210,14220,14210,1696
20230613,101600,4332666880,14210,14210,14220,14200,1431
20230613,101500,4312331600,14210,14200,14210,14200,2166
20230613,101400,4281555780,14210,14190,14210,14190,2136
20230613,101300,4251223600,14190,14180,14200,14180,370
20230613,101200,4245971110,14180,14190,14200,14180,1387
20230613,101100,4226288370,14190,14190,14200,14190,500
20230613,101000,4219191400,14190,14190,14200,14190,276
20230613,100900,4215273420,14190,14190,14200,14190,1427
20230613,100800,4195022540,14190,14200,14210,14190,1958
20230613,100700,4167220490,14200,14210,14210,14200,1165
20230613,100600,4150671690,14210,14210,14210,14200,2063
20230613,100500,4121358100,14210,14200,14210,14200,1125
20230613,100400,4105372950,14210,14200,14210,14190,2838
20230613,100300,4065073910,14200,14210,14210,14200,1291
20230613,100200,4046733430,14210,14170,14210,14170,23861
20230613,100100,3708020380,14160,14170,14170,14150,453
20230613,100000,3701605610,14150,14160,14160,14150,1047
20230613,095900,3686783190,14170,14160,14170,14160,508
20230613,095800,3679588160,14170,14170,14170,14160,2471
20230613,095700,3644596260,14160,14160,14170,14160,494
20230613,095600,3637599930,14170,14170,14170,14160,667
20230613,095500,3628152940,14180,14180,14180,14170,575
20230613,095400,3620003370,14180,14180,14180,14170,549
20230613,095300,3612221750,14170,14170,14180,14170,478
20230613,095200,3605446920,14170,14180,14180,14170,1943
20230613,095100,3577910600,14170,14160,14180,14160,3715
20230613,095000,3525264610,14160,14160,14170,14150,3483
20230613,094900,3475960240,14160,14180,14180,14160,4167
20230613,094800,3416909190,14170,14150,14180,14150,3073
20230613,094700,3373375210,14150,14140,14150,14130,4671
20230613,094600,3307297450,14140,14150,14150,14140,1357
20230613,094500,3288098580,14150,14160,14160,14150,292
20230613,094400,3283964670,14160,14150,14160,14150,1038
20230613,094300,3269267100,14160,14150,14160,14150,388
20230613,094200,3263774930,14150,14150,14170,14150,767
20230613,094100,3252913170,14160,14160,14170,14160,1422
20230613,094000,3232774850,14170,14150,14170,14150,2653
20230613,093900,3195212270,14150,14160,14160,14150,290
20230613,093800,3191107440,14160,14150,14160,14150,804
20230613,093700,3179725800,14150,14160,14180,14150,1288
20230613,093600,3161472890,14160,14140,14160,14140,3688
20230613,093500,3109263390,14160,14150,14160,14130,3772
20230613,093400,3055903150,14160,14160,14170,14150,3264
20230613,093300,3009686380,14170,14170,14170,14160,1611
20230613,093200,2986860390,14170,14160,14170,14160,1529
20230613,093100,2965198240,14170,14170,14180,14160,4581
20230613,093000,2900293130,14170,14160,14170,14150,1794
20230613,092900,2874887960,14160,14140,14160,14130,2810
20230613,092800,2835122280,14140,14140,14150,14140,498
20230613,092700,2828078900,14140,14170,14170,14140,3285
20230613,092600,2781562890,14160,14180,14190,14150,3372
20230613,092500,2733764380,14190,14160,14190,14150,13521
20230613,092400,2542185260,14160,14130,14160,14130,10957
20230613,092300,2387161120,14140,14130,14140,14120,1415
20230613,092200,2367166580,14130,14140,14150,14120,1249
20230613,092100,2349506770,14140,14100,14150,14100,9027
20230613,092000,2221966770,14100,14090,14110,14090,1072
20230613,091900,2206852570,14090,14100,14110,14090,1297
20230613,091800,2188564850,14100,14100,14110,14100,1401
20230613,091700,2168809900,14110,14080,14110,14080,5528
20230613,091600,2090903840,14090,14070,14100,14070,4593
20230613,091500,2026200570,14070,14070,14070,14060,1699
20230613,091400,2002298170,14070,14070,14080,14070,3445
20230613,091300,1953818610,14080,14080,14090,14080,950
20230613,091200,1940438550,14090,14080,14090,14080,239
20230613,091100,1937072360,14080,14080,14090,14080,2379
20230613,091000,1903565010,14090,14060,14100,14060,3780
20230613,090900,1850347900,14060,14090,14090,14040,18365
20230613,090800,1591817780,14090,14110,14110,14090,2570
20230613,090700,1555577540,14120,14110,14120,14100,2772
20230613,090600,1516459650,14110,14140,14150,14100,9987
20230613,090500,1375303240,14160,14130,14160,14130,16677
20230613,090400,1139346550,14140,14050,14150,14050,42499
20230613,090300,540480140,14060,14020,14070,14020,18180
20230613,090200,284871010,14020,14010,14040,14000,8143
20230613,090100,170720610,14020,13990,14030,13980,4581
20230613,090000,106553910,14000,13950,14000,13950,7634