KissMeData/084010/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,185800,423644100,12980,12980,12980,12980,322
20230613,185700,423644100,12980,12980,12980,12980,0
20230613,185600,423644100,12980,12980,12980,12980,0
20230613,185500,423644100,12980,12980,12980,12980,0
20230613,185400,423644100,12980,12980,12980,12980,0
20230613,185300,423644100,12980,12980,12980,12980,0
20230613,185200,423644100,12980,12980,12980,12980,0
20230613,185100,423644100,12980,12980,12980,12980,0
20230613,185000,423644100,12980,12980,12980,12980,0
20230613,184900,423644100,12980,12980,12980,12980,0
20230613,184800,423644100,12980,12980,12980,12980,0
20230613,184700,423644100,12980,12980,12980,12980,0
20230613,184600,423644100,12980,12980,12980,12980,0
20230613,184500,423644100,12980,12980,12980,12980,0
20230613,184400,423644100,12980,12980,12980,12980,0
20230613,184300,423644100,12980,12980,12980,12980,0
20230613,184200,423644100,12980,12980,12980,12980,0
20230613,184100,423644100,12980,12980,12980,12980,0
20230613,184000,423644100,12980,12980,12980,12980,0
20230613,183900,423644100,12980,12980,12980,12980,0
20230613,183800,423644100,12980,12980,12980,12980,0
20230613,183700,423644100,12980,12980,12980,12980,0
20230613,183600,423644100,12980,12980,12980,12980,0
20230613,183500,423644100,12980,12980,12980,12980,0
20230613,183400,423644100,12980,12980,12980,12980,0
20230613,183300,423644100,12980,12980,12980,12980,0
20230613,183200,423644100,12980,12980,12980,12980,0
20230613,183100,423644100,12980,12980,12980,12980,0
20230613,183000,423644100,12980,12980,12980,12980,0
20230613,182900,423644100,12980,12980,12980,12980,0
20230613,182800,423644100,12980,12980,12980,12980,322
20230613,182700,423644100,12980,12980,12980,12980,0
20230613,182600,423644100,12980,12980,12980,12980,0
20230613,182500,423644100,12980,12980,12980,12980,0
20230613,182400,423644100,12980,12980,12980,12980,0
20230613,182300,423644100,12980,12980,12980,12980,0
20230613,182200,423644100,12980,12980,12980,12980,0
20230613,182100,423644100,12980,12980,12980,12980,0
20230613,182000,423644100,12980,12980,12980,12980,0
20230613,181900,423644100,12980,12980,12980,12980,0
20230613,181800,423644100,12980,12980,12980,12980,0
20230613,181700,423644100,12980,12980,12980,12980,0
20230613,181600,423644100,12980,12980,12980,12980,0
20230613,181500,423644100,12980,12980,12980,12980,0
20230613,181400,423644100,12980,12980,12980,12980,0
20230613,181300,423644100,12980,12980,12980,12980,0
20230613,181200,423644100,12980,12980,12980,12980,0
20230613,181100,423644100,12980,12980,12980,12980,0
20230613,181000,423644100,12980,12980,12980,12980,0
20230613,180900,423644100,12980,12980,12980,12980,0
20230613,180800,423644100,12980,12980,12980,12980,0
20230613,180700,423644100,12980,12980,12980,12980,0
20230613,180600,423644100,12980,12980,12980,12980,0
20230613,180500,423644100,12980,12980,12980,12980,0
20230613,180400,423644100,12980,12980,12980,12980,0
20230613,180300,423644100,12980,12980,12980,12980,0
20230613,180200,423644100,12980,12980,12980,12980,0
20230613,180100,423644100,12980,12980,12980,12980,0
20230613,180000,423644100,12980,12980,12980,12980,0
20230613,175900,423644100,12980,12980,12980,12980,0
20230613,175800,423644100,12980,12980,12980,12980,322
20230613,175700,423644100,12980,12980,12980,12980,0
20230613,175600,423644100,12980,12980,12980,12980,0
20230613,175500,423644100,12980,12980,12980,12980,0
20230613,175400,423644100,12980,12980,12980,12980,0
20230613,175300,423644100,12980,12980,12980,12980,0
20230613,175200,423644100,12980,12980,12980,12980,0
20230613,175100,423644100,12980,12980,12980,12980,0
20230613,175000,423644100,12980,12980,12980,12980,0
20230613,174900,423644100,12980,12980,12980,12980,0
20230613,174800,423644100,12980,12980,12980,12980,0
20230613,174700,423644100,12980,12980,12980,12980,0
20230613,174600,423644100,12980,12980,12980,12980,0
20230613,174500,423644100,12980,12980,12980,12980,0
20230613,174400,423644100,12980,12980,12980,12980,0
20230613,174300,423644100,12980,12980,12980,12980,0
20230613,174200,423644100,12980,12980,12980,12980,0
20230613,174100,423644100,12980,12980,12980,12980,0
20230613,174000,423644100,12980,12980,12980,12980,0
20230613,173900,423644100,12980,12980,12980,12980,0
20230613,173800,423644100,12980,12980,12980,12980,0
20230613,173700,423644100,12980,12980,12980,12980,0
20230613,173600,423644100,12980,12980,12980,12980,0
20230613,173500,423644100,12980,12980,12980,12980,0
20230613,173400,423644100,12980,12980,12980,12980,0
20230613,173300,423644100,12980,12980,12980,12980,0
20230613,173200,423644100,12980,12980,12980,12980,0
20230613,173100,423644100,12980,12980,12980,12980,0
20230613,173000,423644100,12980,12980,12980,12980,0
20230613,172900,423644100,12980,12980,12980,12980,0
20230613,172800,423644100,12980,12980,12980,12980,322
20230613,172700,423644100,12980,12980,12980,12980,0
20230613,172600,423644100,12980,12980,12980,12980,0
20230613,172500,423644100,12980,12980,12980,12980,0
20230613,172400,423644100,12980,12980,12980,12980,0
20230613,172300,423644100,12980,12980,12980,12980,0
20230613,172200,423644100,12980,12980,12980,12980,0
20230613,172100,423644100,12980,12980,12980,12980,0
20230613,172000,423644100,12980,12980,12980,12980,0
20230613,171900,423644100,12980,12980,12980,12980,0
20230613,171800,423644100,12980,12980,12980,12980,0
20230613,171700,423644100,12980,12980,12980,12980,0
20230613,171600,423644100,12980,12980,12980,12980,0
20230613,171500,423644100,12980,12980,12980,12980,0
20230613,171400,423644100,12980,12980,12980,12980,0
20230613,171300,423644100,12980,12980,12980,12980,0
20230613,171200,423644100,12980,12980,12980,12980,0
20230613,171100,423644100,12980,12980,12980,12980,0
20230613,171000,423644100,12980,12980,12980,12980,0
20230613,170900,423644100,12980,12980,12980,12980,0
20230613,170800,423644100,12980,12980,12980,12980,0
20230613,170700,423644100,12980,12980,12980,12980,0
20230613,170600,423644100,12980,12980,12980,12980,0
20230613,170500,423644100,12980,12980,12980,12980,0
20230613,170400,423644100,12980,12980,12980,12980,0
20230613,170300,423644100,12980,12980,12980,12980,0
20230613,170200,423644100,12980,12980,12980,12980,0
20230613,170100,423644100,12980,12980,12980,12980,0
20230613,170000,423644100,12980,12980,12980,12980,0
20230613,165900,423644100,12980,12980,12980,12980,0
20230613,165800,423644100,12980,12980,12980,12980,322
20230613,165700,423644100,12980,12980,12980,12980,0
20230613,165600,423644100,12980,12980,12980,12980,0
20230613,165500,423644100,12980,12980,12980,12980,0
20230613,165400,423644100,12980,12980,12980,12980,0
20230613,165300,423644100,12980,12980,12980,12980,0
20230613,165200,423644100,12980,12980,12980,12980,0
20230613,165100,423644100,12980,12980,12980,12980,0
20230613,165000,423644100,12980,12980,12980,12980,0
20230613,164900,423644100,12980,12980,12980,12980,0
20230613,164800,423644100,12980,12980,12980,12980,0
20230613,164700,423644100,12980,12980,12980,12980,0
20230613,164600,423644100,12980,12980,12980,12980,0
20230613,164500,423644100,12980,12980,12980,12980,0
20230613,164400,423644100,12980,12980,12980,12980,0
20230613,164300,423644100,12980,12980,12980,12980,0
20230613,164200,423644100,12980,12980,12980,12980,0
20230613,164100,423644100,12980,12980,12980,12980,0
20230613,164000,423644100,12980,12980,12980,12980,0
20230613,163900,423644100,12980,12980,12980,12980,0
20230613,163800,423644100,12980,12980,12980,12980,0
20230613,163700,423644100,12980,12980,12980,12980,0
20230613,163600,423644100,12980,12980,12980,12980,0
20230613,163500,423644100,12980,12980,12980,12980,0
20230613,163400,423644100,12980,12980,12980,12980,0
20230613,163300,423644100,12980,12980,12980,12980,0
20230613,163200,423644100,12980,12980,12980,12980,0
20230613,163100,423644100,12980,12980,12980,12980,0
20230613,163000,423644100,12980,12980,12980,12980,0
20230613,162900,423644100,12980,12980,12980,12980,0
20230613,162800,423644100,12980,12980,12980,12980,322
20230613,162700,423644100,12980,12980,12980,12980,0
20230613,162600,423644100,12980,12980,12980,12980,0
20230613,162500,423644100,12980,12980,12980,12980,0
20230613,162400,423644100,12980,12980,12980,12980,0
20230613,162300,423644100,12980,12980,12980,12980,0
20230613,162200,423644100,12980,12980,12980,12980,0
20230613,162100,423644100,12980,12980,12980,12980,0
20230613,162000,423644100,12980,12980,12980,12980,0
20230613,161900,423644100,12980,12980,12980,12980,0
20230613,161800,423644100,12980,12980,12980,12980,0
20230613,161700,423644100,12980,12980,12980,12980,0
20230613,161600,423644100,12980,12980,12980,12980,0
20230613,161500,423644100,12980,12980,12980,12980,0
20230613,161400,423644100,12980,12980,12980,12980,0
20230613,161300,423644100,12980,12980,12980,12980,0
20230613,161200,423644100,12980,12980,12980,12980,0
20230613,161100,423644100,12980,12980,12980,12980,0
20230613,161000,423644100,12980,12980,12980,12980,0
20230613,160900,423644100,12980,12980,12980,12980,0
20230613,160800,423644100,12980,12980,12980,12980,0
20230613,160700,423644100,12980,12980,12980,12980,0
20230613,160600,423644100,12980,12980,12980,12980,0
20230613,160500,423644100,12980,12980,12980,12980,0
20230613,160400,423644100,12980,12980,12980,12980,0
20230613,160300,423644100,12980,12980,12980,12980,0
20230613,160200,423644100,12980,12980,12980,12980,0
20230613,160100,423644100,12980,12980,12980,12980,0
20230613,160000,423644100,12980,12980,12980,12980,0
20230613,155900,423644100,12980,12980,12980,12980,0
20230613,155800,423644100,12980,12980,12980,12980,322
20230613,155700,423644100,12980,12980,12980,12980,0
20230613,155600,423644100,12980,12980,12980,12980,0
20230613,155500,423644100,12980,12980,12980,12980,0
20230613,155400,423644100,12980,12980,12980,12980,0
20230613,155300,423644100,12980,12980,12980,12980,0
20230613,155200,423644100,12980,12980,12980,12980,0
20230613,155100,423644100,12980,12980,12980,12980,0
20230613,155000,423644100,12980,12980,12980,12980,0
20230613,154900,423644100,12980,12980,12980,12980,0
20230613,154800,423644100,12980,12980,12980,12980,0
20230613,154700,423644100,12980,12980,12980,12980,0
20230613,154600,423644100,12980,12980,12980,12980,0
20230613,154500,423644100,12980,12980,12980,12980,0
20230613,154400,423644100,12980,12980,12980,12980,0
20230613,154300,423644100,12980,12980,12980,12980,0
20230613,154200,423644100,12980,12980,12980,12980,0
20230613,154100,423644100,12980,12980,12980,12980,0
20230613,154000,423644100,12980,12980,12980,12980,0
20230613,153900,423644100,12980,12980,12980,12980,0
20230613,153800,423644100,12980,12980,12980,12980,0
20230613,153700,423644100,12980,12980,12980,12980,0
20230613,153600,423644100,12980,12980,12980,12980,0
20230613,153500,423644100,12980,12980,12980,12980,0
20230613,153400,423644100,12980,12980,12980,12980,0
20230613,153300,423644100,12980,12980,12980,12980,0
20230613,153200,423644100,12980,12980,12980,12980,0
20230613,153100,423644100,12980,12980,12980,12980,0
20230613,153000,423644100,12980,12980,12980,12980,322
20230613,152900,419464540,12960,12960,12960,12960,0
20230613,152800,419464540,12960,12960,12960,12960,0
20230613,152700,419464540,12960,12960,12960,12960,0
20230613,152600,419464540,12960,12960,12960,12960,0
20230613,152500,419464540,12960,12960,12960,12960,0
20230613,152400,419464540,12960,12960,12960,12960,0
20230613,152300,419464540,12960,12960,12960,12960,0
20230613,152200,419464540,12960,12960,12960,12960,0
20230613,152100,419464540,12960,12960,12960,12960,0
20230613,152000,419464540,12960,12960,12960,12960,0
20230613,151900,419464540,12960,12960,12960,12960,106
20230613,151800,418090780,12910,12920,12920,12910,28
20230613,151700,417729290,12960,12920,12960,12920,2
20230613,151600,417703410,12910,12910,12910,12910,0
20230613,151500,417703410,12910,12900,12910,12900,31
20230613,151400,417303400,12890,12890,12890,12890,20
20230613,151300,417045600,12890,12890,12890,12890,9
20230613,151200,416929590,12890,12890,12890,12890,19
20230613,151100,416684680,12890,12890,12890,12890,10
20230613,151000,416555780,12870,12870,12870,12870,0
20230613,150900,416555780,12870,12870,12870,12870,0
20230613,150800,416555780,12870,12870,12870,12870,0
20230613,150700,416555780,12870,12870,12870,12870,105
20230613,150600,415204430,12870,12860,12870,12860,25
20230613,150500,414882780,12860,12850,12860,12850,46
20230613,150400,414291320,12850,12850,12850,12850,9
20230613,150300,414175670,12860,12860,12860,12860,1
20230613,150200,414162810,12850,12860,12860,12850,109
20230613,150100,412762150,12850,12850,12850,12850,9
20230613,150000,412646500,12850,12840,12850,12840,73
20230613,145900,411708980,12840,12850,12850,12840,343
20230613,145800,407304160,12850,12850,12850,12850,209
20230613,145700,404618510,12850,12850,12850,12850,62
20230613,145600,403821810,12860,12850,12860,12850,40
20230613,145500,403307510,12850,12850,12850,12850,52
20230613,145400,402639310,12850,12850,12850,12850,9
20230613,145300,402523660,12850,12850,12850,12850,10
20230613,145200,402395160,12850,12850,12850,12850,61
20230613,145100,401611310,12850,12850,12850,12850,21
20230613,145000,401341460,12850,12850,12850,12850,61
20230613,144900,400557610,12850,12850,12850,12850,10
20230613,144800,400429110,12850,12850,12850,12850,0
20230613,144700,400429110,12850,12850,12850,12850,62
20230613,144600,399632410,12850,12850,12850,12850,10
20230613,144500,399503910,12850,12860,12860,12850,28
20230613,144400,399143920,12860,12850,12860,12850,13
20230613,144300,398976860,12850,12850,12850,12850,61
20230613,144200,398193010,12860,12840,12860,12840,41
20230613,144100,397666180,12840,12840,12840,12840,0
20230613,144000,397666180,12840,12850,12850,12840,39
20230613,143900,397165120,12850,12850,12850,12850,10
20230613,143800,397036620,12850,12850,12850,12850,66
20230613,143700,396188520,12850,12850,12850,12850,14
20230613,143600,396008620,12850,12850,12850,12850,9
20230613,143500,395892970,12850,12850,12850,12850,61
20230613,143400,395109120,12850,12850,12850,12850,10
20230613,143300,394980620,12850,12850,12850,12850,52
20230613,143200,394312420,12850,12850,12850,12850,0
20230613,143100,394312420,12850,12860,12860,12850,252
20230613,143000,391072390,12850,12870,12870,12850,641
20230613,142900,382830320,12870,12880,12880,12870,115
20230613,142800,381349210,12880,12880,12880,12880,179
20230613,142700,379043690,12880,12860,12880,12860,265
20230613,142600,375633310,12860,12860,12860,12860,251
20230613,142500,372405450,12860,12860,12860,12860,109
20230613,142400,371003710,12860,12860,12860,12860,108
20230613,142300,369614830,12860,12860,12860,12860,465
20230613,142200,363634930,12870,12870,12870,12870,158
20230613,142100,361601470,12870,12870,12870,12870,161
20230613,142000,359529400,12870,12870,12870,12870,107
20230613,141900,358152310,12880,12870,12880,12870,112
20230613,141800,356710840,12870,12870,12870,12870,150
20230613,141700,354780340,12870,12870,12870,12870,115
20230613,141600,353300290,12870,12870,12870,12870,160
20230613,141500,351241090,12870,12870,12870,12870,108
20230613,141400,349851130,12880,12880,12880,12870,274
20230613,141300,346322530,12880,12870,12880,12870,152
20230613,141200,344365840,12870,12870,12870,12870,107
20230613,141100,342988750,12870,12870,12870,12870,150
20230613,141000,341058250,12870,12880,12880,12870,36
20230613,140900,340594670,12880,12890,12890,12880,63
20230613,140800,339783220,12890,12880,12890,12880,218
20230613,140700,336975250,12880,12870,12880,12870,247
20230613,140600,333795870,12880,12890,12890,12880,168
20230613,140500,331630730,12890,12900,12900,12890,109
20230613,140400,330225710,12900,12900,12900,12900,133
20230613,140300,328510010,12900,12910,12910,12900,104
20230613,140200,327168350,12900,12900,12910,12900,162
20230613,140100,325078540,12900,12900,12900,12900,107
20230613,140000,323698240,12900,12900,12900,12900,219
20230613,135900,320873140,12900,12910,12910,12900,258
20230613,135800,317543340,12910,12910,12910,12910,108
20230613,135700,316149060,12920,12920,12920,12910,369
20230613,135600,311383080,12920,12920,12920,12920,98
20230613,135500,310116920,12920,12930,12930,12920,1497
20230613,135400,290760810,12930,12930,12930,12930,159
20230613,135300,288704940,12930,12940,12940,12930,151
20230613,135200,286751980,12930,12930,12940,12930,209
20230613,135100,284049110,12940,12930,12940,12930,109
20230613,135000,282639730,12930,12940,12940,12930,123
20230613,134900,281049190,12930,12940,12940,12930,143
20230613,134800,279199300,12940,12940,12940,12940,100
20230613,134700,277905300,12940,12960,12960,12940,150
20230613,134600,275962780,12960,12960,12960,12960,40
20230613,134500,275444380,12970,12980,12980,12970,288
20230613,134400,271708710,12990,12990,12990,12990,380
20230613,134300,266772510,12990,12990,12990,12990,112
20230613,134200,265317630,12990,12990,12990,12990,150
20230613,134100,263369130,12990,13000,13000,12990,498
20230613,134000,256895210,13010,13010,13010,13010,857
20230613,133900,245745640,13010,13010,13020,13010,114
20230613,133800,244262490,13010,13010,13010,13010,98
20230613,133700,242987510,13010,13020,13020,13010,807
20230613,133600,232480890,13020,13020,13020,13020,107
20230613,133500,231087750,13020,13020,13020,13020,150
20230613,133400,229134750,13030,13030,13030,13030,1351
20230613,133300,211531220,13030,13030,13030,13030,164
20230613,133200,209394300,13030,13030,13030,13030,112
20230613,133100,207934940,13030,13030,13030,13030,111
20230613,133000,206488610,13030,13030,13030,13030,262
20230613,132900,203074750,13030,13030,13030,13030,111
20230613,132800,201628420,13030,13030,13030,13030,160
20230613,132700,199543620,13030,13030,13030,13030,408
20230613,132600,194227380,13030,13030,13030,13030,98
20230613,132500,192950440,13030,13030,13030,13030,160
20230613,132400,190865640,13040,13040,13040,13040,289
20230613,132300,187097080,13040,13040,13040,13040,162
20230613,132200,184984600,13040,13040,13040,13040,111
20230613,132100,183537160,13040,13040,13040,13040,163
20230613,132000,181411640,13040,13040,13040,13040,210
20230613,131900,178673240,13040,13040,13040,13040,101
20230613,131800,177356200,13040,13040,13040,13040,160
20230613,131700,175269800,13040,13040,13040,13040,208
20230613,131600,172557480,13040,13040,13040,13040,164
20230613,131500,170418920,13040,13040,13040,13040,129
20230613,131400,168736760,13040,13040,13040,13040,108
20230613,131300,167328440,13040,13040,13040,13040,159
20230613,131200,165255080,13040,13050,13050,13040,99
20230613,131100,163964110,13040,13040,13040,13040,267
20230613,131000,160482430,13040,13040,13040,13040,101
20230613,130900,159165390,13040,13040,13040,13040,10
20230613,130800,159034990,13040,13050,13050,13040,727
20230613,130700,149548160,13050,13050,13050,13050,108
20230613,130600,148138760,13050,13050,13050,13050,302
20230613,130500,144197660,13050,13050,13050,13050,109
20230613,130400,142775210,13050,13050,13050,13050,248
20230613,130300,139538810,13050,13050,13050,13050,107
20230613,130200,138142460,13050,13050,13050,13050,10
20230613,130100,138011960,13050,13050,13050,13050,61
20230613,130000,137215910,13050,13050,13050,13050,10
20230613,125900,137085410,13050,13050,13050,13050,62
20230613,125800,136276310,13050,13050,13050,13050,15
20230613,125700,136080560,13050,13050,13050,13050,0
20230613,125600,136080560,13050,13050,13050,13050,52
20230613,125500,135401960,13060,13060,13060,13060,80
20230613,125400,134357160,13050,13050,13050,13050,52
20230613,125300,133678560,13060,13060,13060,13060,626
20230613,125200,125503000,13070,13060,13070,13060,62
20230613,125100,124693180,13070,13070,13070,13070,0
20230613,125000,124693180,13070,13070,13070,13070,4
20230613,124900,124640900,13060,13060,13060,13060,52
20230613,124800,123961780,13060,13060,13060,13060,0
20230613,124700,123961780,13060,13060,13060,13060,52
20230613,124600,123282660,13070,13070,13070,13070,0
20230613,124500,123282660,13070,13070,13070,13070,6
20230613,124400,123204240,13060,13060,13060,13060,57
20230613,124300,122459820,13070,13070,13070,13070,1
20230613,124200,122446750,13060,13060,13060,13060,53
20230613,124100,121754570,13070,13070,13070,13070,10
20230613,124000,121623870,13060,13060,13060,13060,0
20230613,123900,121623870,13060,13060,13060,13060,52
20230613,123800,120944750,13060,13060,13060,13060,0
20230613,123700,120944750,13060,13060,13060,13060,52
20230613,123600,120265630,13070,13070,13070,13070,0
20230613,123500,120265630,13070,13060,13070,13060,53
20230613,123400,119573440,13060,13060,13060,13060,0
20230613,123300,119573440,13060,13060,13060,13060,0
20230613,123200,119573440,13060,13060,13060,13060,52
20230613,123100,118894320,13060,13060,13060,13060,0
20230613,123000,118894320,13060,13060,13060,13060,52
20230613,122900,118215200,13070,13070,13070,13070,0
20230613,122800,118215200,13070,13070,13070,13070,2
20230613,122700,118189060,13060,13060,13060,13060,58
20230613,122600,117431580,13060,13060,13060,13060,0
20230613,122500,117431580,13060,13060,13060,13060,53
20230613,122400,116739400,13080,13080,13080,13080,84
20230613,122300,115640680,13060,13060,13060,13060,509
20230613,122200,108993140,13060,13060,13060,13060,0
20230613,122100,108993140,13060,13060,13060,13060,0
20230613,122000,108993140,13060,13060,13060,13060,52
20230613,121900,108314020,13060,13060,13060,13060,0
20230613,121800,108314020,13060,13060,13060,13060,52
20230613,121700,107634900,13060,13060,13060,13060,0
20230613,121600,107634900,13060,13060,13060,13060,0
20230613,121500,107634900,13060,13060,13060,13060,52
20230613,121400,106955780,13060,13060,13060,13060,2
20230613,121300,106929660,13060,13060,13060,13060,52
20230613,121200,106250540,13080,13080,13080,13080,0
20230613,121100,106250540,13080,13060,13080,13060,68
20230613,121000,105362140,13070,13070,13070,13070,0
20230613,120900,105362140,13070,13070,13070,13070,1
20230613,120800,105349070,13060,13060,13060,13060,53
20230613,120700,104656890,13060,13060,13060,13060,0
20230613,120600,104656890,13060,13060,13060,13060,52
20230613,120500,103977770,13080,13080,13080,13080,3
20230613,120400,103938530,13060,13060,13060,13060,0
20230613,120300,103938530,13060,13070,13070,13060,54
20230613,120200,103233270,13060,13060,13060,13060,0
20230613,120100,103233270,13060,13060,13060,13060,52
20230613,120000,102554150,13060,13060,13060,13060,0
20230613,115900,102554150,13060,13060,13060,13060,0
20230613,115800,102554150,13060,13060,13060,13060,52
20230613,115700,101875030,13070,13070,13070,13070,84
20230613,115600,100777150,13060,13060,13060,13060,52
20230613,115500,100098030,13060,13060,13060,13060,44
20230613,115400,99523390,13070,13070,13070,13070,896
20230613,115300,87812670,13070,13070,13070,13070,0
20230613,115200,87812670,13070,13070,13070,13070,0
20230613,115100,87812670,13070,13080,13080,13070,56
20230613,115000,87080720,13080,13080,13080,13080,3
20230613,114900,87041480,13070,13070,13070,13070,52
20230613,114800,86361840,13070,13070,13070,13070,0
20230613,114700,86361840,13070,13070,13070,13070,39
20230613,114600,85852110,13070,13070,13070,13070,52
20230613,114500,85172470,13080,13080,13080,13080,0
20230613,114400,85172470,13080,13070,13080,13070,57
20230613,114300,84427430,13070,13070,13070,13070,0
20230613,114200,84427430,13070,13070,13070,13070,52
20230613,114100,83747790,13080,13080,13080,13080,0
20230613,114000,83747790,13080,13080,13080,13080,0
20230613,113900,83747790,13080,13080,13080,13080,209
20230613,113800,81014070,13070,13070,13070,13070,0
20230613,113700,81014070,13070,13070,13070,13070,52
20230613,113600,80334430,13070,13070,13070,13070,0
20230613,113500,80334430,13070,13070,13070,13070,0
20230613,113400,80334430,13070,13070,13070,13070,53
20230613,113300,79641720,13070,13070,13070,13070,100
20230613,113200,78334720,13070,13080,13080,13070,150
20230613,113100,76373720,13080,13080,13080,13080,0
20230613,113000,76373720,13080,13080,13080,13080,0
20230613,112900,76373720,13080,13080,13080,13080,52
20230613,112800,75693560,13080,13080,13080,13080,14
20230613,112700,75510440,13080,13080,13080,13080,52
20230613,112600,74830280,13080,13080,13080,13080,518
20230613,112500,68054840,13080,13100,13100,13080,354
20230613,112400,63424500,13090,13090,13090,13090,2
20230613,112300,63398320,13100,13100,13100,13100,1
20230613,112200,63385220,13080,13080,13080,13080,52
20230613,112100,62705060,13080,13080,13080,13080,0
20230613,112000,62705060,13080,13080,13080,13080,52
20230613,111900,62024900,13080,13080,13080,13080,0
20230613,111800,62024900,13080,13080,13080,13080,0
20230613,111700,62024900,13080,13090,13090,13080,351
20230613,111600,57430840,13090,13100,13100,13090,81
20230613,111500,56370540,13090,13090,13090,13090,52
20230613,111400,55689860,13090,13090,13090,13090,0
20230613,111300,55689860,13090,13090,13090,13090,52
20230613,111200,55009180,13090,13090,13090,13090,0
20230613,111100,55009180,13090,13090,13090,13090,0
20230613,111000,55009180,13090,13090,13090,13090,52
20230613,110900,54328500,13090,13090,13090,13090,0
20230613,110800,54328500,13090,13090,13090,13090,979
20230613,110700,41513390,13100,13100,13100,13100,0
20230613,110600,41513390,13100,13100,13100,13100,1
20230613,110500,41500290,13090,13090,13090,13090,84
20230613,110400,40400730,13100,13100,13100,13100,0
20230613,110300,40400730,13100,13100,13100,13100,8
20230613,110200,40295930,13100,13100,13100,13100,15
20230613,110100,40099430,13100,13100,13100,13100,0
20230613,110000,40099430,13100,13100,13100,13100,53
20230613,105900,39405130,13100,13100,13100,13100,6
20230613,105800,39326530,13090,13090,13090,13090,0
20230613,105700,39326530,13090,13090,13090,13090,4
20230613,105600,39274170,13090,13090,13090,13090,0
20230613,105500,39274170,13090,13090,13090,13090,1
20230613,105400,39261080,13100,13100,13100,13100,0
20230613,105300,39261080,13100,13100,13100,13100,1
20230613,105200,39247980,13090,13090,13090,13090,0
20230613,105100,39247980,13090,13090,13090,13090,0
20230613,105000,39247980,13090,13090,13090,13090,0
20230613,104900,39247980,13090,13090,13090,13090,23
20230613,104800,38946910,13090,13090,13090,13090,5
20230613,104700,38881460,13110,13110,13110,13110,0
20230613,104600,38881460,13110,13110,13110,13110,0
20230613,104500,38881460,13110,13110,13110,13110,0
20230613,104400,38881460,13110,13110,13110,13110,0
20230613,104300,38881460,13110,13110,13110,13110,1
20230613,104200,38868350,13120,13120,13120,13120,0
20230613,104100,38868350,13120,13120,13120,13120,0
20230613,104000,38868350,13120,13120,13120,13120,0
20230613,103900,38868350,13120,13120,13120,13120,0
20230613,103800,38868350,13120,13120,13120,13120,0
20230613,103700,38868350,13120,13120,13120,13120,0
20230613,103600,38868350,13120,13120,13120,13120,0
20230613,103500,38868350,13120,13120,13120,13120,0
20230613,103400,38868350,13120,13120,13120,13120,0
20230613,103300,38868350,13120,13120,13120,13120,0
20230613,103200,38868350,13120,13120,13120,13120,0
20230613,103100,38868350,13120,13120,13120,13120,0
20230613,103000,38868350,13120,13120,13120,13120,0
20230613,102900,38868350,13120,13120,13120,13120,1
20230613,102800,38855230,13120,13120,13120,13120,0
20230613,102700,38855230,13120,13120,13120,13120,0
20230613,102600,38855230,13120,13120,13120,13120,0
20230613,102500,38855230,13120,13120,13120,13120,2
20230613,102400,38828990,13090,13090,13090,13090,0
20230613,102300,38828990,13090,13090,13090,13090,0
20230613,102200,38828990,13090,13090,13090,13090,0
20230613,102100,38828990,13090,13090,13090,13090,0
20230613,102000,38828990,13090,13090,13090,13090,0
20230613,101900,38828990,13090,13090,13090,13090,0
20230613,101800,38828990,13090,13090,13090,13090,0
20230613,101700,38828990,13090,13090,13090,13090,0
20230613,101600,38828990,13090,13090,13090,13090,0
20230613,101500,38828990,13090,13090,13090,13090,0
20230613,101400,38828990,13090,13090,13090,13090,0
20230613,101300,38828990,13090,13090,13090,13090,0
20230613,101200,38828990,13090,13090,13090,13090,0
20230613,101100,38828990,13090,13090,13090,13090,15
20230613,101000,38632640,13090,13090,13090,13090,0
20230613,100900,38632640,13090,13100,13100,13090,460
20230613,100800,32608700,13100,13100,13100,13100,0
20230613,100700,32608700,13100,13100,13100,13100,0
20230613,100600,32608700,13100,13150,13150,13100,411
20230613,100500,27221230,13140,13110,13140,13110,353
20230613,100400,22588310,13110,13110,13110,13110,2
20230613,100300,22562090,13110,13110,13110,13110,338
20230613,100200,18130910,13110,13110,13110,13110,1
20230613,100100,18117800,13110,13110,13110,13110,0
20230613,100000,18117800,13110,13120,13120,13110,261
20230613,095900,14694760,13120,13120,13120,13120,0
20230613,095800,14694760,13120,13120,13120,13120,0
20230613,095700,14694760,13120,13120,13120,13120,0
20230613,095600,14694760,13120,13120,13120,13120,4
20230613,095500,14642280,13120,13120,13120,13120,2
20230613,095400,14616040,13110,13110,13110,13110,0
20230613,095300,14616040,13110,13110,13110,13110,0
20230613,095200,14616040,13110,13110,13110,13110,0
20230613,095100,14616040,13110,13110,13110,13110,0
20230613,095000,14616040,13110,13110,13110,13110,1
20230613,094900,14602930,13130,13130,13130,13130,0
20230613,094800,14602930,13130,13130,13130,13130,0
20230613,094700,14602930,13130,13130,13130,13130,0
20230613,094600,14602930,13130,13130,13130,13130,0
20230613,094500,14602930,13130,13130,13130,13130,0
20230613,094400,14602930,13130,13130,13130,13130,3
20230613,094300,14563540,13120,13120,13120,13120,1
20230613,094200,14550420,13130,13130,13130,13130,1
20230613,094100,14537290,13120,13130,13130,13120,2
20230613,094000,14511040,13130,13130,13130,13130,11
20230613,093900,14366610,13120,13120,13120,13120,1
20230613,093800,14353490,13100,13080,13100,13080,59
20230613,093700,13580790,13110,13110,13110,13110,0
20230613,093600,13580790,13110,13110,13110,13110,0
20230613,093500,13580790,13110,13130,13130,13110,65
20230613,093400,12728590,13140,13110,13140,13110,5
20230613,093300,12662960,13060,13060,13060,13060,0
20230613,093200,12662960,13060,13070,13070,13060,148
20230613,093100,10728770,13100,13080,13100,13080,275
20230613,093000,7126690,13070,13070,13070,13070,0
20230613,092900,7126690,13070,13060,13070,13060,19
20230613,092800,6878500,13070,13070,13070,13070,1
20230613,092700,6865430,13060,13060,13060,13060,0
20230613,092600,6865430,13060,13060,13060,13060,21
20230613,092500,6591170,13060,13060,13060,13060,5
20230613,092400,6525870,13060,13060,13060,13060,0
20230613,092300,6525870,13060,13070,13070,13060,23
20230613,092200,6225480,13070,13070,13070,13070,0
20230613,092100,6225480,13070,13070,13070,13070,1
20230613,092000,6212410,13080,13080,13080,13080,1
20230613,091900,6199330,13080,13080,13080,13080,2
20230613,091800,6173170,13080,13080,13080,13080,5
20230613,091700,6107770,13060,13060,13060,13060,14
20230613,091600,5924930,13070,13070,13070,13070,1
20230613,091500,5911860,13070,13070,13070,13070,80
20230613,091400,4866260,13080,13080,13080,13080,31
20230613,091300,4460780,13080,13080,13080,13080,13
20230613,091200,4290740,13090,13080,13090,13080,2
20230613,091100,4264570,13090,13090,13090,13090,6
20230613,091000,4186030,13090,13090,13090,13090,1
20230613,090900,4172940,13080,13090,13100,13080,27
20230613,090800,3819670,13100,13100,13100,13100,0
20230613,090700,3819670,13100,13100,13100,13100,1
20230613,090600,3806570,13100,13090,13100,13090,80
20230613,090500,2758620,13100,13100,13100,13100,2
20230613,090400,2732420,13100,13100,13100,13100,0
20230613,090300,2732420,13100,13100,13100,13100,76
20230613,090200,1736820,13100,13060,13100,13060,112
20230613,090100,274060,13060,13060,13060,13060,1
20230613,090000,261000,13050,13050,13050,13050,20