KissMeData/246710/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,195200,401922030,13650,13650,13650,13650,588
20230613,195100,401922030,13650,13650,13650,13650,0
20230613,195000,401922030,13650,13650,13650,13650,0
20230613,194900,401922030,13650,13650,13650,13650,0
20230613,194800,401922030,13650,13650,13650,13650,0
20230613,194700,401922030,13650,13650,13650,13650,0
20230613,194600,401922030,13650,13650,13650,13650,0
20230613,194500,401922030,13650,13650,13650,13650,0
20230613,194400,401922030,13650,13650,13650,13650,0
20230613,194300,401922030,13650,13650,13650,13650,0
20230613,194200,401922030,13650,13650,13650,13650,0
20230613,194100,401922030,13650,13650,13650,13650,0
20230613,194000,401922030,13650,13650,13650,13650,0
20230613,193900,401922030,13650,13650,13650,13650,0
20230613,193800,401922030,13650,13650,13650,13650,0
20230613,193700,401922030,13650,13650,13650,13650,0
20230613,193600,401922030,13650,13650,13650,13650,0
20230613,193500,401922030,13650,13650,13650,13650,0
20230613,193400,401922030,13650,13650,13650,13650,0
20230613,193300,401922030,13650,13650,13650,13650,0
20230613,193200,401922030,13650,13650,13650,13650,0
20230613,193100,401922030,13650,13650,13650,13650,0
20230613,193000,401922030,13650,13650,13650,13650,0
20230613,192900,401922030,13650,13650,13650,13650,0
20230613,192800,401922030,13650,13650,13650,13650,0
20230613,192700,401922030,13650,13650,13650,13650,0
20230613,192600,401922030,13650,13650,13650,13650,0
20230613,192500,401922030,13650,13650,13650,13650,0
20230613,192400,401922030,13650,13650,13650,13650,0
20230613,192300,401922030,13650,13650,13650,13650,0
20230613,192200,401922030,13650,13650,13650,13650,588
20230613,192100,401922030,13650,13650,13650,13650,0
20230613,192000,401922030,13650,13650,13650,13650,0
20230613,191900,401922030,13650,13650,13650,13650,0
20230613,191800,401922030,13650,13650,13650,13650,0
20230613,191700,401922030,13650,13650,13650,13650,0
20230613,191600,401922030,13650,13650,13650,13650,0
20230613,191500,401922030,13650,13650,13650,13650,0
20230613,191400,401922030,13650,13650,13650,13650,0
20230613,191300,401922030,13650,13650,13650,13650,0
20230613,191200,401922030,13650,13650,13650,13650,0
20230613,191100,401922030,13650,13650,13650,13650,0
20230613,191000,401922030,13650,13650,13650,13650,0
20230613,190900,401922030,13650,13650,13650,13650,0
20230613,190800,401922030,13650,13650,13650,13650,0
20230613,190700,401922030,13650,13650,13650,13650,0
20230613,190600,401922030,13650,13650,13650,13650,0
20230613,190500,401922030,13650,13650,13650,13650,0
20230613,190400,401922030,13650,13650,13650,13650,0
20230613,190300,401922030,13650,13650,13650,13650,0
20230613,190200,401922030,13650,13650,13650,13650,0
20230613,190100,401922030,13650,13650,13650,13650,0
20230613,190000,401922030,13650,13650,13650,13650,0
20230613,185900,401922030,13650,13650,13650,13650,0
20230613,185800,401922030,13650,13650,13650,13650,0
20230613,185700,401922030,13650,13650,13650,13650,0
20230613,185600,401922030,13650,13650,13650,13650,0
20230613,185500,401922030,13650,13650,13650,13650,0
20230613,185400,401922030,13650,13650,13650,13650,0
20230613,185300,401922030,13650,13650,13650,13650,0
20230613,185200,401922030,13650,13650,13650,13650,588
20230613,185100,401922030,13650,13650,13650,13650,0
20230613,185000,401922030,13650,13650,13650,13650,0
20230613,184900,401922030,13650,13650,13650,13650,0
20230613,184800,401922030,13650,13650,13650,13650,0
20230613,184700,401922030,13650,13650,13650,13650,0
20230613,184600,401922030,13650,13650,13650,13650,0
20230613,184500,401922030,13650,13650,13650,13650,0
20230613,184400,401922030,13650,13650,13650,13650,0
20230613,184300,401922030,13650,13650,13650,13650,0
20230613,184200,401922030,13650,13650,13650,13650,0
20230613,184100,401922030,13650,13650,13650,13650,0
20230613,184000,401922030,13650,13650,13650,13650,0
20230613,183900,401922030,13650,13650,13650,13650,0
20230613,183800,401922030,13650,13650,13650,13650,0
20230613,183700,401922030,13650,13650,13650,13650,0
20230613,183600,401922030,13650,13650,13650,13650,0
20230613,183500,401922030,13650,13650,13650,13650,0
20230613,183400,401922030,13650,13650,13650,13650,0
20230613,183300,401922030,13650,13650,13650,13650,0
20230613,183200,401922030,13650,13650,13650,13650,0
20230613,183100,401922030,13650,13650,13650,13650,0
20230613,183000,401922030,13650,13650,13650,13650,0
20230613,182900,401922030,13650,13650,13650,13650,0
20230613,182800,401922030,13650,13650,13650,13650,0
20230613,182700,401922030,13650,13650,13650,13650,0
20230613,182600,401922030,13650,13650,13650,13650,0
20230613,182500,401922030,13650,13650,13650,13650,0
20230613,182400,401922030,13650,13650,13650,13650,0
20230613,182300,401922030,13650,13650,13650,13650,0
20230613,182200,401922030,13650,13650,13650,13650,588
20230613,182100,401922030,13650,13650,13650,13650,0
20230613,182000,401922030,13650,13650,13650,13650,0
20230613,181900,401922030,13650,13650,13650,13650,0
20230613,181800,401922030,13650,13650,13650,13650,0
20230613,181700,401922030,13650,13650,13650,13650,0
20230613,181600,401922030,13650,13650,13650,13650,0
20230613,181500,401922030,13650,13650,13650,13650,0
20230613,181400,401922030,13650,13650,13650,13650,0
20230613,181300,401922030,13650,13650,13650,13650,0
20230613,181200,401922030,13650,13650,13650,13650,0
20230613,181100,401922030,13650,13650,13650,13650,0
20230613,181000,401922030,13650,13650,13650,13650,0
20230613,180900,401922030,13650,13650,13650,13650,0
20230613,180800,401922030,13650,13650,13650,13650,0
20230613,180700,401922030,13650,13650,13650,13650,0
20230613,180600,401922030,13650,13650,13650,13650,0
20230613,180500,401922030,13650,13650,13650,13650,0
20230613,180400,401922030,13650,13650,13650,13650,0
20230613,180300,401922030,13650,13650,13650,13650,0
20230613,180200,401922030,13650,13650,13650,13650,0
20230613,180100,401922030,13650,13650,13650,13650,0
20230613,180000,401922030,13650,13650,13650,13650,0
20230613,175900,401922030,13650,13650,13650,13650,0
20230613,175800,401922030,13650,13650,13650,13650,0
20230613,175700,401922030,13650,13650,13650,13650,0
20230613,175600,401922030,13650,13650,13650,13650,0
20230613,175500,401922030,13650,13650,13650,13650,0
20230613,175400,401922030,13650,13650,13650,13650,0
20230613,175300,401922030,13650,13650,13650,13650,0
20230613,175200,401922030,13650,13650,13650,13650,588
20230613,175100,401922030,13650,13650,13650,13650,0
20230613,175000,401922030,13650,13650,13650,13650,0
20230613,174900,401922030,13650,13650,13650,13650,0
20230613,174800,401922030,13650,13650,13650,13650,0
20230613,174700,401922030,13650,13650,13650,13650,0
20230613,174600,401922030,13650,13650,13650,13650,0
20230613,174500,401922030,13650,13650,13650,13650,0
20230613,174400,401922030,13650,13650,13650,13650,0
20230613,174300,401922030,13650,13650,13650,13650,0
20230613,174200,401922030,13650,13650,13650,13650,0
20230613,174100,401922030,13650,13650,13650,13650,0
20230613,174000,401922030,13650,13650,13650,13650,0
20230613,173900,401922030,13650,13650,13650,13650,0
20230613,173800,401922030,13650,13650,13650,13650,0
20230613,173700,401922030,13650,13650,13650,13650,0
20230613,173600,401922030,13650,13650,13650,13650,0
20230613,173500,401922030,13650,13650,13650,13650,0
20230613,173400,401922030,13650,13650,13650,13650,0
20230613,173300,401922030,13650,13650,13650,13650,0
20230613,173200,401922030,13650,13650,13650,13650,0
20230613,173100,401922030,13650,13650,13650,13650,0
20230613,173000,401922030,13650,13650,13650,13650,0
20230613,172900,401922030,13650,13650,13650,13650,0
20230613,172800,401922030,13650,13650,13650,13650,0
20230613,172700,401922030,13650,13650,13650,13650,0
20230613,172600,401922030,13650,13650,13650,13650,0
20230613,172500,401922030,13650,13650,13650,13650,0
20230613,172400,401922030,13650,13650,13650,13650,0
20230613,172300,401922030,13650,13650,13650,13650,0
20230613,172200,401922030,13650,13650,13650,13650,588
20230613,172100,401922030,13650,13650,13650,13650,0
20230613,172000,401922030,13650,13650,13650,13650,0
20230613,171900,401922030,13650,13650,13650,13650,0
20230613,171800,401922030,13650,13650,13650,13650,0
20230613,171700,401922030,13650,13650,13650,13650,0
20230613,171600,401922030,13650,13650,13650,13650,0
20230613,171500,401922030,13650,13650,13650,13650,0
20230613,171400,401922030,13650,13650,13650,13650,0
20230613,171300,401922030,13650,13650,13650,13650,0
20230613,171200,401922030,13650,13650,13650,13650,0
20230613,171100,401922030,13650,13650,13650,13650,0
20230613,171000,401922030,13650,13650,13650,13650,0
20230613,170900,401922030,13650,13650,13650,13650,0
20230613,170800,401922030,13650,13650,13650,13650,0
20230613,170700,401922030,13650,13650,13650,13650,0
20230613,170600,401922030,13650,13650,13650,13650,0
20230613,170500,401922030,13650,13650,13650,13650,0
20230613,170400,401922030,13650,13650,13650,13650,0
20230613,170300,401922030,13650,13650,13650,13650,0
20230613,170200,401922030,13650,13650,13650,13650,0
20230613,170100,401922030,13650,13650,13650,13650,0
20230613,170000,401922030,13650,13650,13650,13650,0
20230613,165900,401922030,13650,13650,13650,13650,0
20230613,165800,401922030,13650,13650,13650,13650,0
20230613,165700,401922030,13650,13650,13650,13650,0
20230613,165600,401922030,13650,13650,13650,13650,0
20230613,165500,401922030,13650,13650,13650,13650,0
20230613,165400,401922030,13650,13650,13650,13650,0
20230613,165300,401922030,13650,13650,13650,13650,0
20230613,165200,401922030,13650,13650,13650,13650,588
20230613,165100,401922030,13650,13650,13650,13650,0
20230613,165000,401922030,13650,13650,13650,13650,0
20230613,164900,401922030,13650,13650,13650,13650,0
20230613,164800,401922030,13650,13650,13650,13650,0
20230613,164700,401922030,13650,13650,13650,13650,0
20230613,164600,401922030,13650,13650,13650,13650,0
20230613,164500,401922030,13650,13650,13650,13650,0
20230613,164400,401922030,13650,13650,13650,13650,0
20230613,164300,401922030,13650,13650,13650,13650,0
20230613,164200,401922030,13650,13650,13650,13650,0
20230613,164100,401922030,13650,13650,13650,13650,0
20230613,164000,401922030,13650,13650,13650,13650,0
20230613,163900,401922030,13650,13650,13650,13650,0
20230613,163800,401922030,13650,13650,13650,13650,0
20230613,163700,401922030,13650,13650,13650,13650,0
20230613,163600,401922030,13650,13650,13650,13650,0
20230613,163500,401922030,13650,13650,13650,13650,0
20230613,163400,401922030,13650,13650,13650,13650,0
20230613,163300,401922030,13650,13650,13650,13650,0
20230613,163200,401922030,13650,13650,13650,13650,0
20230613,163100,401922030,13650,13650,13650,13650,0
20230613,163000,401922030,13650,13650,13650,13650,0
20230613,162900,401922030,13650,13650,13650,13650,0
20230613,162800,401922030,13650,13650,13650,13650,0
20230613,162700,401922030,13650,13650,13650,13650,0
20230613,162600,401922030,13650,13650,13650,13650,0
20230613,162500,401922030,13650,13650,13650,13650,0
20230613,162400,401922030,13650,13650,13650,13650,0
20230613,162300,401922030,13650,13650,13650,13650,0
20230613,162200,401922030,13650,13650,13650,13650,588
20230613,162100,401922030,13650,13650,13650,13650,0
20230613,162000,401922030,13650,13650,13650,13650,0
20230613,161900,401922030,13650,13650,13650,13650,0
20230613,161800,401922030,13650,13650,13650,13650,0
20230613,161700,401922030,13650,13650,13650,13650,0
20230613,161600,401922030,13650,13650,13650,13650,0
20230613,161500,401922030,13650,13650,13650,13650,0
20230613,161400,401922030,13650,13650,13650,13650,0
20230613,161300,401922030,13650,13650,13650,13650,0
20230613,161200,401922030,13650,13650,13650,13650,0
20230613,161100,401922030,13650,13650,13650,13650,0
20230613,161000,401922030,13650,13650,13650,13650,0
20230613,160900,401922030,13650,13650,13650,13650,0
20230613,160800,401922030,13650,13650,13650,13650,0
20230613,160700,401922030,13650,13650,13650,13650,0
20230613,160600,401922030,13650,13650,13650,13650,0
20230613,160500,401922030,13650,13650,13650,13650,0
20230613,160400,401922030,13650,13650,13650,13650,0
20230613,160300,401922030,13650,13650,13650,13650,0
20230613,160200,401922030,13650,13650,13650,13650,0
20230613,160100,401922030,13650,13650,13650,13650,0
20230613,160000,401922030,13650,13650,13650,13650,0
20230613,155900,401922030,13650,13650,13650,13650,0
20230613,155800,401922030,13650,13650,13650,13650,0
20230613,155700,401922030,13650,13650,13650,13650,0
20230613,155600,401922030,13650,13650,13650,13650,0
20230613,155500,401922030,13650,13650,13650,13650,0
20230613,155400,401922030,13650,13650,13650,13650,0
20230613,155300,401922030,13650,13650,13650,13650,0
20230613,155200,401922030,13650,13650,13650,13650,588
20230613,155100,401922030,13650,13650,13650,13650,0
20230613,155000,401922030,13650,13650,13650,13650,0
20230613,154900,401922030,13650,13650,13650,13650,0
20230613,154800,401922030,13650,13650,13650,13650,0
20230613,154700,401922030,13650,13650,13650,13650,0
20230613,154600,401922030,13650,13650,13650,13650,0
20230613,154500,401922030,13650,13650,13650,13650,0
20230613,154400,401922030,13650,13650,13650,13650,0
20230613,154300,401922030,13650,13650,13650,13650,0
20230613,154200,401922030,13650,13650,13650,13650,0
20230613,154100,401922030,13650,13650,13650,13650,0
20230613,154000,401922030,13650,13650,13650,13650,0
20230613,153900,401922030,13650,13650,13650,13650,0
20230613,153800,401922030,13650,13650,13650,13650,0
20230613,153700,401922030,13650,13650,13650,13650,0
20230613,153600,401922030,13650,13650,13650,13650,0
20230613,153500,401922030,13650,13650,13650,13650,0
20230613,153400,401922030,13650,13650,13650,13650,0
20230613,153300,401922030,13650,13650,13650,13650,0
20230613,153200,401922030,13650,13650,13650,13650,0
20230613,153100,401922030,13650,13650,13650,13650,0
20230613,153000,401922030,13650,13650,13650,13650,588
20230613,152900,393895830,13660,13660,13660,13660,0
20230613,152800,393895830,13660,13660,13660,13660,0
20230613,152700,393895830,13660,13660,13660,13660,0
20230613,152600,393895830,13660,13660,13660,13660,0
20230613,152500,393895830,13660,13660,13660,13660,0
20230613,152400,393895830,13660,13660,13660,13660,0
20230613,152300,393895830,13660,13660,13660,13660,0
20230613,152200,393895830,13660,13660,13660,13660,0
20230613,152100,393895830,13660,13660,13660,13660,0
20230613,152000,393895830,13660,13660,13660,13660,0
20230613,151900,393895830,13660,13660,13660,13660,0
20230613,151800,393895830,13660,13660,13660,13660,15
20230613,151700,393690930,13670,13660,13670,13660,118
20230613,151600,392078750,13670,13670,13670,13670,61
20230613,151500,391244880,13670,13670,13670,13670,147
20230613,151400,389235390,13670,13670,13670,13670,5
20230613,151300,389167040,13670,13670,13670,13670,1
20230613,151200,389153370,13660,13660,13660,13660,0
20230613,151100,389153370,13660,13660,13660,13660,8
20230613,151000,389044090,13660,13660,13660,13660,4
20230613,150900,388989450,13660,13660,13660,13660,5
20230613,150800,388921150,13660,13660,13660,13660,89
20230613,150700,387705410,13670,13660,13670,13660,17
20230613,150600,387473170,13660,13670,13680,13660,297
20230613,150500,383414850,13680,13680,13680,13680,97
20230613,150400,382087890,13680,13680,13680,13680,12
20230613,150300,381923730,13680,13690,13690,13680,305
20230613,150200,377748610,13690,13700,13700,13690,438
20230613,150100,371749390,13710,13710,13710,13710,64
20230613,150000,370871950,13710,13710,13710,13710,31
20230613,145900,370446940,13710,13710,13720,13710,19
20230613,145800,370186350,13710,13710,13710,13710,6
20230613,145700,370104090,13710,13710,13710,13710,13
20230613,145600,369925860,13710,13710,13720,13710,9
20230613,145500,369802440,13710,13710,13720,13710,144
20230613,145400,367827200,13710,13710,13710,13710,1
20230613,145300,367813490,13710,13710,13710,13710,1
20230613,145200,367799780,13710,13710,13710,13710,2
20230613,145100,367772360,13700,13700,13700,13700,15
20230613,145000,367566860,13700,13710,13710,13700,13
20230613,144900,367388640,13710,13710,13710,13710,1
20230613,144800,367374930,13700,13710,13710,13700,101
20230613,144700,365990250,13710,13710,13710,13710,2
20230613,144600,365962830,13700,13700,13700,13700,2
20230613,144500,365935430,13700,13700,13700,13700,3
20230613,144400,365894330,13700,13700,13710,13700,16
20230613,144300,365675110,13700,13700,13700,13700,1
20230613,144200,365661410,13700,13710,13710,13700,31
20230613,144100,365236420,13700,13700,13700,13700,4
20230613,144000,365181620,13700,13700,13700,13700,23
20230613,143900,364866520,13700,13710,13710,13700,653
20230613,143800,355919740,13710,13710,13710,13710,1
20230613,143700,355906030,13710,13710,13710,13710,2
20230613,143600,355878610,13710,13710,13710,13710,2
20230613,143500,355851190,13710,13710,13710,13710,2
20230613,143400,355823770,13720,13720,13720,13710,364
20230613,143300,350829700,13710,13720,13720,13710,544
20230613,143200,343366300,13710,13710,13710,13710,3
20230613,143100,343325170,13710,13710,13710,13710,1
20230613,143000,343311460,13710,13710,13710,13710,2
20230613,142900,343284040,13710,13710,13710,13710,1
20230613,142800,343270330,13710,13710,13710,13710,6
20230613,142700,343188070,13710,13710,13720,13710,4
20230613,142600,343133220,13710,13710,13710,13710,1
20230613,142500,343119510,13710,13710,13710,13710,2
20230613,142400,343092090,13710,13700,13710,13700,46
20230613,142300,342461440,13710,13700,13710,13700,272
20230613,142200,338733030,13700,13700,13700,13700,1
20230613,142100,338719330,13700,13710,13710,13700,2
20230613,142000,338691920,13700,13700,13700,13700,2
20230613,141900,338664520,13700,13720,13720,13700,48
20230613,141800,338006290,13710,13710,13720,13710,4
20230613,141700,337951440,13710,13710,13720,13710,26
20230613,141600,337594970,13710,13710,13720,13710,259
20230613,141500,334044070,13710,13720,13720,13710,3
20230613,141400,334002930,13710,13720,13720,13710,4
20230613,141300,333948060,13710,13710,13720,13710,6
20230613,141200,333865770,13710,13710,13710,13710,1
20230613,141100,333852060,13720,13710,13720,13710,2
20230613,141000,333824630,13720,13720,13720,13710,19
20230613,140900,333564100,13710,13720,13720,13710,8
20230613,140800,333454350,13730,13720,13730,13720,439
20230613,140700,327430550,13730,13720,13730,13720,2
20230613,140600,327403100,13730,13730,13730,13720,48
20230613,140500,326744520,13720,13730,13730,13720,3
20230613,140400,326703350,13720,13730,13730,13720,4
20230613,140300,326648450,13720,13720,13730,13720,51
20230613,140200,325948720,13730,13720,13730,13720,2
20230613,140100,325921270,13730,13730,13730,13720,13
20230613,140000,325742790,13730,13720,13730,13720,5
20230613,135900,325674170,13720,13720,13720,13710,8
20230613,135800,325564420,13720,13710,13720,13710,3
20230613,135700,325523280,13720,13720,13720,13710,3
20230613,135600,325482130,13710,13710,13710,13710,1
20230613,135500,325468420,13710,13710,13710,13710,3
20230613,135400,325427290,13710,13710,13710,13710,1
20230613,135300,325413580,13710,13710,13710,13710,7
20230613,135200,325317610,13710,13710,13710,13710,1
20230613,135100,325303900,13710,13710,13710,13710,1
20230613,135000,325290190,13710,13710,13710,13710,3
20230613,134900,325249060,13720,13720,13720,13720,81
20230613,134800,324137740,13720,13720,13720,13720,2
20230613,134700,324110300,13720,13720,13720,13720,1
20230613,134600,324096580,13720,13720,13720,13720,3
20230613,134500,324055420,13730,13740,13740,13730,28
20230613,134400,323670840,13740,13740,13740,13740,215
20230613,134300,320716740,13740,13740,13740,13740,2
20230613,134200,320689260,13740,13740,13740,13740,1
20230613,134100,320675520,13740,13740,13740,13740,59
20230613,134000,319864860,13740,13750,13750,13740,514
20230613,133900,312802360,13810,13750,13810,13750,6
20230613,133800,312719560,13750,13750,13750,13750,2
20230613,133700,312692060,13750,13750,13750,13750,2
20230613,133600,312664560,13750,13750,13750,13750,2
20230613,133500,312637060,13750,13750,13750,13750,1
20230613,133400,312623310,13810,13760,13810,13750,154
20230613,133300,310504130,13740,13740,13740,13740,2
20230613,133200,310476650,13740,13750,13760,13740,14
20230613,133100,310284040,13750,13750,13750,13750,12
20230613,133000,310119040,13740,13740,13740,13740,1
20230613,132900,310105300,13740,13740,13740,13740,1
20230613,132800,310091560,13740,13740,13750,13740,33
20230613,132700,309637840,13740,13740,13740,13740,1
20230613,132600,309624100,13740,13740,13740,13740,2
20230613,132500,309596620,13740,13740,13740,13740,1
20230613,132400,309582880,13740,13740,13740,13740,1
20230613,132300,309569140,13760,13760,13800,13740,53
20230613,132200,308839020,13740,13740,13740,13740,1
20230613,132100,308825280,13760,13740,13760,13740,102
20230613,132000,307421800,13740,13740,13740,13740,1
20230613,131900,307408060,13740,13740,13740,13740,36
20230613,131800,306913420,13740,13770,13770,13740,1428
20230613,131700,287273390,13760,13760,13760,13760,17
20230613,131600,287039470,13760,13770,13770,13760,12
20230613,131500,286874250,13760,13760,13760,13760,1
20230613,131400,286860490,13760,13760,13760,13760,4
20230613,131300,286805450,13760,13770,13770,13760,103
20230613,131200,285387790,13770,13770,13770,13770,2
20230613,131100,285360250,13770,13790,13790,13770,5
20230613,131000,285291340,13790,13790,13790,13790,1
20230613,130900,285277550,13790,13790,13820,13790,9
20230613,130800,285153410,13790,13790,13790,13790,1
20230613,130700,285139620,13790,13790,13790,13790,23
20230613,130600,284822450,13790,13790,13790,13790,2
20230613,130500,284794870,13790,13790,13790,13790,2
20230613,130400,284767290,13790,13790,13790,13790,3
20230613,130300,284725920,13790,13800,13800,13790,29
20230613,130200,284325730,13760,13760,13760,13760,1
20230613,130100,284311970,13760,13760,13760,13760,2
20230613,130000,284284450,13760,13800,13800,13760,3
20230613,125900,284243130,13760,13780,13780,13760,172
20230613,125800,281875090,13780,13780,13780,13780,1
20230613,125700,281861310,13780,13780,13780,13780,1
20230613,125600,281847530,13780,13780,13780,13780,0
20230613,125500,281847530,13780,13780,13780,13780,1
20230613,125400,281833750,13780,13780,13780,13780,15
20230613,125300,281627050,13790,13790,13790,13790,1
20230613,125200,281613260,13800,13800,13800,13800,80
20230613,125100,280509260,13800,13800,13800,13800,0
20230613,125000,280509260,13800,13800,13800,13800,20
20230613,124900,280233260,13800,13800,13800,13800,0
20230613,124800,280233260,13800,13800,13800,13800,10
20230613,124700,280095260,13800,13800,13800,13800,0
20230613,124600,280095260,13800,13800,13800,13800,0
20230613,124500,280095260,13800,13800,13800,13800,1
20230613,124400,280081460,13820,13820,13820,13820,0
20230613,124300,280081460,13820,13820,13820,13820,1
20230613,124200,280067640,13750,13810,13810,13750,171
20230613,124100,277713180,13800,13800,13800,13800,0
20230613,124000,277713180,13800,13800,13800,13800,1
20230613,123900,277699380,13780,13780,13780,13780,0
20230613,123800,277699380,13780,13790,13790,13780,7
20230613,123700,277602910,13750,13800,13800,13750,110
20230613,123600,276088330,13810,13810,13810,13810,0
20230613,123500,276088330,13810,13810,13810,13810,0
20230613,123400,276088330,13810,13810,13810,13810,0
20230613,123300,276088330,13810,13810,13810,13810,0
20230613,123200,276088330,13810,13820,13820,13810,24
20230613,123100,275756710,13810,13810,13810,13810,9
20230613,123000,275632420,13790,13790,13790,13790,0
20230613,122900,275632420,13790,13790,13790,13790,0
20230613,122800,275632420,13790,13790,13790,13790,5
20230613,122700,275563470,13820,13820,13820,13820,10
20230613,122600,275425270,13820,13820,13820,13820,1
20230613,122500,275411450,13820,13820,13820,13820,0
20230613,122400,275411450,13820,13820,13820,13820,0
20230613,122300,275411450,13820,13820,13820,13820,0
20230613,122200,275411450,13820,13820,13820,13820,1
20230613,122100,275397630,13820,13770,13820,13770,400
20230613,122000,269872140,13750,13760,13760,13750,238
20230613,121900,266598700,13760,13760,13760,13760,0
20230613,121800,266598700,13760,13760,13760,13760,8
20230613,121700,266488620,13770,13770,13770,13770,0
20230613,121600,266488620,13770,13770,13770,13770,0
20230613,121500,266488620,13770,13770,13770,13770,0
20230613,121400,266488620,13770,13770,13770,13770,12
20230613,121300,266323380,13770,13770,13770,13770,0
20230613,121200,266323380,13770,13770,13770,13770,4
20230613,121100,266268300,13750,13750,13750,13750,0
20230613,121000,266268300,13750,13750,13750,13750,2
20230613,120900,266240800,13750,13750,13750,13750,0
20230613,120800,266240800,13750,13750,13750,13750,0
20230613,120700,266240800,13750,13740,13750,13740,168
20230613,120600,263932410,13730,13730,13730,13730,0
20230613,120500,263932410,13730,13740,13740,13730,2
20230613,120400,263904940,13720,13740,13740,13720,155
20230613,120300,261775300,13740,13740,13740,13740,0
20230613,120200,261775300,13740,13740,13740,13740,0
20230613,120100,261775300,13740,13750,13750,13740,2
20230613,120000,261747810,13720,13720,13720,13720,0
20230613,115900,261747810,13720,13720,13720,13720,0
20230613,115800,261747810,13720,13720,13720,13720,0
20230613,115700,261747810,13720,13720,13720,13720,0
20230613,115600,261747810,13720,13720,13720,13720,0
20230613,115500,261747810,13720,13720,13720,13720,0
20230613,115400,261747810,13720,13720,13720,13720,149
20230613,115300,259703530,13720,13730,13730,13720,56
20230613,115200,258935200,13740,13720,13750,13720,135
20230613,115100,257082950,13730,13760,13760,13730,384
20230613,115000,251806630,13740,13740,13740,13740,15
20230613,114900,251600530,13750,13740,13750,13740,55
20230613,114800,250844780,13750,13750,13750,13750,0
20230613,114700,250844780,13750,13750,13750,13750,32
20230613,114600,250404780,13770,13770,13770,13770,2
20230613,114500,250377240,13720,13720,13720,13720,0
20230613,114400,250377240,13720,13720,13720,13720,0
20230613,114300,250377240,13720,13720,13720,13720,0
20230613,114200,250377240,13720,13720,13720,13720,0
20230613,114100,250377240,13720,13720,13720,13720,0
20230613,114000,250377240,13720,13720,13720,13720,0
20230613,113900,250377240,13720,13720,13720,13720,0
20230613,113800,250377240,13720,13720,13720,13720,0
20230613,113700,250377240,13720,13720,13720,13720,0
20230613,113600,250377240,13720,13760,13760,13720,52
20230613,113500,249663120,13740,13740,13740,13740,0
20230613,113400,249663120,13740,13740,13740,13740,0
20230613,113300,249663120,13740,13740,13740,13740,1
20230613,113200,249649380,13710,13730,13730,13710,600
20230613,113100,241420300,13820,13820,13820,13820,0
20230613,113000,241420300,13820,13740,13820,13730,320
20230613,112900,237023390,13750,13750,13750,13750,0
20230613,112800,237023390,13750,13750,13750,13750,17
20230613,112700,236789640,13750,13760,13760,13750,2
20230613,112600,236762130,13750,13750,13750,13750,32
20230613,112500,236322130,13750,13750,13750,13750,9
20230613,112400,236198380,13750,13750,13750,13750,0
20230613,112300,236198380,13750,13750,13750,13750,0
20230613,112200,236198380,13750,13750,13750,13750,0
20230613,112100,236198380,13750,13750,13750,13750,0
20230613,112000,236198380,13750,13760,13760,13750,11
20230613,111900,236047080,13820,13760,13820,13760,130
20230613,111800,234258100,13750,13750,13750,13750,2
20230613,111700,234230600,13750,13750,13750,13750,6
20230613,111600,234148100,13760,13760,13760,13760,22
20230613,111500,233845380,13760,13760,13760,13760,0
20230613,111400,233845380,13760,13760,13760,13760,1
20230613,111300,233831620,13760,13760,13760,13760,1
20230613,111200,233817860,13760,13760,13760,13760,38
20230613,111100,233294980,13760,13790,13790,13760,221
20230613,111000,230250680,13820,13820,13820,13820,0
20230613,110900,230250680,13820,13810,13820,13810,100
20230613,110800,228868800,13820,13820,13820,13820,0
20230613,110700,228868800,13820,13820,13820,13820,0
20230613,110600,228868800,13820,13820,13820,13820,0
20230613,110500,228868800,13820,13820,13820,13820,0
20230613,110400,228868800,13820,13780,13820,13780,20
20230613,110300,228592850,13800,13800,13800,13800,458
20230613,110200,222272450,13800,13800,13800,13800,0
20230613,110100,222272450,13800,13800,13800,13800,47
20230613,110000,221623850,13810,13810,13820,13810,64
20230613,105900,220739990,13830,13830,13830,13830,0
20230613,105800,220739990,13830,13830,13830,13830,0
20230613,105700,220739990,13830,13830,13830,13830,10
20230613,105600,220601690,13830,13810,13830,13810,35
20230613,105500,220117760,13830,13830,13830,13830,13
20230613,105400,219937970,13800,13800,13800,13800,0
20230613,105300,219937970,13800,13800,13800,13800,0
20230613,105200,219937970,13800,13790,13800,13790,364
20230613,105100,214914810,13790,13790,13790,13790,0
20230613,105000,214914810,13790,13740,13790,13740,122
20230613,104900,213237160,13740,13740,13740,13740,0
20230613,104800,213237160,13740,13740,13740,13740,0
20230613,104700,213237160,13740,13740,13740,13740,0
20230613,104600,213237160,13740,13780,13780,13740,554
20230613,104500,205617270,13780,13780,13780,13780,0
20230613,104400,205617270,13780,13800,13800,13780,359
20230613,104300,200665880,13840,13820,13840,13800,250
20230613,104200,197213240,13850,13850,13850,13850,200
20230613,104100,194443240,13850,13850,13850,13850,0
20230613,104000,194443240,13850,13850,13850,13850,0
20230613,103900,194443240,13850,13850,13850,13850,0
20230613,103800,194443240,13850,13850,13850,13850,0
20230613,103700,194443240,13850,13850,13850,13850,0
20230613,103600,194443240,13850,13850,13850,13850,5
20230613,103500,194373990,13850,13850,13850,13850,0
20230613,103400,194373990,13850,13820,13850,13820,12
20230613,103300,194207890,13840,13840,13840,13830,31
20230613,103200,193778860,13830,13830,13830,13830,0
20230613,103100,193778860,13830,13830,13830,13830,22
20230613,103000,193474600,13810,13810,13810,13810,5
20230613,102900,193405550,13810,13810,13810,13810,0
20230613,102800,193405550,13810,13810,13810,13810,1
20230613,102700,193391740,13820,13830,13830,13820,12
20230613,102600,193225790,13840,13840,13840,13840,23
20230613,102500,192907470,13840,13840,13840,13840,10
20230613,102400,192769070,13840,13840,13840,13840,4
20230613,102300,192713710,13840,13830,13840,13830,41
20230613,102200,192146330,13830,13830,13830,13830,6
20230613,102100,192063350,13840,13840,13840,13840,10
20230613,102000,191924950,13840,13840,13840,13840,0
20230613,101900,191924950,13840,13840,13840,13840,0
20230613,101800,191924950,13840,13840,13840,13840,0
20230613,101700,191924950,13840,13840,13840,13840,20
20230613,101600,191648150,13800,13800,13800,13800,374
20230613,101500,186486950,13800,13800,13800,13800,601
20230613,101400,178193150,13800,13830,13830,13800,200
20230613,101300,175432600,13830,13830,13830,13830,1
20230613,101200,175418770,13830,13830,13830,13830,106
20230613,101100,173952790,13840,13840,13840,13840,0
20230613,101000,173952790,13840,13840,13840,13840,17
20230613,100900,173717510,13840,13850,13850,13840,6
20230613,100800,173634420,13880,13880,13880,13880,6
20230613,100700,173551140,13880,13880,13880,13880,581
20230613,100600,165486860,13880,13880,13880,13880,401
20230613,100500,159920980,13890,13890,13890,13890,7
20230613,100400,159823750,13890,13890,13890,13890,150
20230613,100300,157740250,13900,13900,13900,13900,5
20230613,100200,157670750,13900,13900,13900,13900,1
20230613,100100,157656850,13890,13890,13890,13890,0
20230613,100000,157656850,13890,13920,13920,13890,9
20230613,095900,157531600,13890,13890,13890,13890,0
20230613,095800,157531600,13890,13890,13890,13890,4
20230613,095700,157476040,13890,13920,13920,13880,427
20230613,095600,151546010,13930,13930,13930,13930,0
20230613,095500,151546010,13930,13900,13930,13890,44
20230613,095400,150934690,13900,13900,13900,13900,11
20230613,095300,150781790,13940,13940,13940,13940,10
20230613,095200,150642390,13940,13900,13950,13900,846
20230613,095100,138859720,13900,13910,13910,13900,126
20230613,095000,137108310,13920,13920,13920,13920,18
20230613,094900,136857750,13920,13930,13930,13920,29
20230613,094800,136453810,13930,13920,13930,13910,63
20230613,094700,135577280,13930,13940,13940,13930,3
20230613,094600,135535470,13950,13950,13950,13950,0
20230613,094500,135535470,13950,13930,13950,13930,229
20230613,094400,132345150,13930,13940,13950,13930,55
20230613,094300,131578380,13940,13940,13940,13940,169
20230613,094200,129222520,13950,13950,13950,13950,1
20230613,094100,129208570,13950,13920,13950,13910,458
20230613,094000,122830660,13950,13950,13950,13950,0
20230613,093900,122830660,13950,13940,13950,13940,95
20230613,093800,121505700,13910,13930,13930,13910,215
20230613,093700,118514130,13950,13940,13950,13940,131
20230613,093600,116687800,13950,13920,13950,13920,175
20230613,093500,114248140,13950,13920,13950,13920,167
20230613,093400,111921070,13950,13940,13950,13930,231
20230613,093300,108700150,13950,13950,13950,13940,97
20230613,093200,107347350,13950,13940,13950,13930,231
20230613,093100,104126800,13950,13890,13950,13890,683
20230613,093000,94613790,13890,13850,13890,13850,152
20230613,092900,92505020,13850,13850,13850,13850,93
20230613,092800,91216970,13850,13850,13850,13850,92
20230613,092700,89942770,13850,13850,13850,13840,125
20230613,092600,88211550,13850,13840,13850,13840,225
20230613,092500,85097440,13820,13820,13820,13820,0
20230613,092400,85097440,13820,13790,13820,13790,132
20230613,092300,83275360,13790,13750,13790,13750,17
20230613,092200,83041490,13760,13760,13760,13760,0
20230613,092100,83041490,13760,13740,13760,13740,2046
20230613,092000,54909220,13740,13740,13740,13740,1
20230613,091900,54895480,13720,13720,13720,13720,103
20230613,091800,53482320,13720,13720,13720,13720,0
20230613,091700,53482320,13720,13740,13740,13720,179
20230613,091600,51024360,13730,13770,13770,13730,450
20230613,091500,44836930,13760,13760,13760,13760,23
20230613,091400,44520450,13760,13780,13780,13760,408
20230613,091300,38903910,13780,13780,13780,13780,135
20230613,091200,37043610,13780,13780,13780,13780,0
20230613,091100,37043610,13780,13790,13790,13780,151
20230613,091000,34962730,13780,13800,13800,13780,170
20230613,090900,32619410,13850,13850,13850,13850,0
20230613,090800,32619410,13850,13890,13900,13850,201
20230613,090700,29834730,13890,13900,13900,13890,200
20230613,090600,27055730,13880,13950,13950,13880,434
20230613,090500,21030610,13930,13760,13930,13760,363
20230613,090400,15982680,13760,13760,13760,13760,3
20230613,090300,15941400,13720,13710,13750,13700,197
20230613,090200,13238430,13700,13700,13700,13700,10
20230613,090100,13101430,13770,13820,13820,13690,124
20230613,090000,11402270,13830,13830,13830,13690,827