KissMeData/067370/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,192900,516591460,12140,12140,12140,12140,752
20230613,192800,516591460,12140,12140,12140,12140,0
20230613,192700,516591460,12140,12140,12140,12140,0
20230613,192600,516591460,12140,12140,12140,12140,0
20230613,192500,516591460,12140,12140,12140,12140,0
20230613,192400,516591460,12140,12140,12140,12140,0
20230613,192300,516591460,12140,12140,12140,12140,0
20230613,192200,516591460,12140,12140,12140,12140,0
20230613,192100,516591460,12140,12140,12140,12140,0
20230613,192000,516591460,12140,12140,12140,12140,0
20230613,191900,516591460,12140,12140,12140,12140,0
20230613,191800,516591460,12140,12140,12140,12140,0
20230613,191700,516591460,12140,12140,12140,12140,0
20230613,191600,516591460,12140,12140,12140,12140,0
20230613,191500,516591460,12140,12140,12140,12140,0
20230613,191400,516591460,12140,12140,12140,12140,0
20230613,191300,516591460,12140,12140,12140,12140,0
20230613,191200,516591460,12140,12140,12140,12140,0
20230613,191100,516591460,12140,12140,12140,12140,0
20230613,191000,516591460,12140,12140,12140,12140,0
20230613,190900,516591460,12140,12140,12140,12140,0
20230613,190800,516591460,12140,12140,12140,12140,0
20230613,190700,516591460,12140,12140,12140,12140,0
20230613,190600,516591460,12140,12140,12140,12140,0
20230613,190500,516591460,12140,12140,12140,12140,0
20230613,190400,516591460,12140,12140,12140,12140,0
20230613,190300,516591460,12140,12140,12140,12140,0
20230613,190200,516591460,12140,12140,12140,12140,0
20230613,190100,516591460,12140,12140,12140,12140,0
20230613,190000,516591460,12140,12140,12140,12140,0
20230613,185900,516591460,12140,12140,12140,12140,752
20230613,185800,516591460,12140,12140,12140,12140,0
20230613,185700,516591460,12140,12140,12140,12140,0
20230613,185600,516591460,12140,12140,12140,12140,0
20230613,185500,516591460,12140,12140,12140,12140,0
20230613,185400,516591460,12140,12140,12140,12140,0
20230613,185300,516591460,12140,12140,12140,12140,0
20230613,185200,516591460,12140,12140,12140,12140,0
20230613,185100,516591460,12140,12140,12140,12140,0
20230613,185000,516591460,12140,12140,12140,12140,0
20230613,184900,516591460,12140,12140,12140,12140,0
20230613,184800,516591460,12140,12140,12140,12140,0
20230613,184700,516591460,12140,12140,12140,12140,0
20230613,184600,516591460,12140,12140,12140,12140,0
20230613,184500,516591460,12140,12140,12140,12140,0
20230613,184400,516591460,12140,12140,12140,12140,0
20230613,184300,516591460,12140,12140,12140,12140,0
20230613,184200,516591460,12140,12140,12140,12140,0
20230613,184100,516591460,12140,12140,12140,12140,0
20230613,184000,516591460,12140,12140,12140,12140,0
20230613,183900,516591460,12140,12140,12140,12140,0
20230613,183800,516591460,12140,12140,12140,12140,0
20230613,183700,516591460,12140,12140,12140,12140,0
20230613,183600,516591460,12140,12140,12140,12140,0
20230613,183500,516591460,12140,12140,12140,12140,0
20230613,183400,516591460,12140,12140,12140,12140,0
20230613,183300,516591460,12140,12140,12140,12140,0
20230613,183200,516591460,12140,12140,12140,12140,0
20230613,183100,516591460,12140,12140,12140,12140,0
20230613,183000,516591460,12140,12140,12140,12140,0
20230613,182900,516591460,12140,12140,12140,12140,752
20230613,182800,516591460,12140,12140,12140,12140,0
20230613,182700,516591460,12140,12140,12140,12140,0
20230613,182600,516591460,12140,12140,12140,12140,0
20230613,182500,516591460,12140,12140,12140,12140,0
20230613,182400,516591460,12140,12140,12140,12140,0
20230613,182300,516591460,12140,12140,12140,12140,0
20230613,182200,516591460,12140,12140,12140,12140,0
20230613,182100,516591460,12140,12140,12140,12140,0
20230613,182000,516591460,12140,12140,12140,12140,0
20230613,181900,516591460,12140,12140,12140,12140,0
20230613,181800,516591460,12140,12140,12140,12140,0
20230613,181700,516591460,12140,12140,12140,12140,0
20230613,181600,516591460,12140,12140,12140,12140,0
20230613,181500,516591460,12140,12140,12140,12140,0
20230613,181400,516591460,12140,12140,12140,12140,0
20230613,181300,516591460,12140,12140,12140,12140,0
20230613,181200,516591460,12140,12140,12140,12140,0
20230613,181100,516591460,12140,12140,12140,12140,0
20230613,181000,516591460,12140,12140,12140,12140,0
20230613,180900,516591460,12140,12140,12140,12140,0
20230613,180800,516591460,12140,12140,12140,12140,0
20230613,180700,516591460,12140,12140,12140,12140,0
20230613,180600,516591460,12140,12140,12140,12140,0
20230613,180500,516591460,12140,12140,12140,12140,0
20230613,180400,516591460,12140,12140,12140,12140,0
20230613,180300,516591460,12140,12140,12140,12140,0
20230613,180200,516591460,12140,12140,12140,12140,0
20230613,180100,516591460,12140,12140,12140,12140,0
20230613,180000,516591460,12140,12140,12140,12140,0
20230613,175900,516591460,12140,12140,12140,12140,752
20230613,175800,516591460,12140,12140,12140,12140,0
20230613,175700,516591460,12140,12140,12140,12140,0
20230613,175600,516591460,12140,12140,12140,12140,0
20230613,175500,516591460,12140,12140,12140,12140,0
20230613,175400,516591460,12140,12140,12140,12140,0
20230613,175300,516591460,12140,12140,12140,12140,0
20230613,175200,516591460,12140,12140,12140,12140,0
20230613,175100,516591460,12140,12140,12140,12140,0
20230613,175000,516591460,12140,12140,12140,12140,0
20230613,174900,516591460,12140,12140,12140,12140,0
20230613,174800,516591460,12140,12140,12140,12140,0
20230613,174700,516591460,12140,12140,12140,12140,0
20230613,174600,516591460,12140,12140,12140,12140,0
20230613,174500,516591460,12140,12140,12140,12140,0
20230613,174400,516591460,12140,12140,12140,12140,0
20230613,174300,516591460,12140,12140,12140,12140,0
20230613,174200,516591460,12140,12140,12140,12140,0
20230613,174100,516591460,12140,12140,12140,12140,0
20230613,174000,516591460,12140,12140,12140,12140,0
20230613,173900,516591460,12140,12140,12140,12140,0
20230613,173800,516591460,12140,12140,12140,12140,0
20230613,173700,516591460,12140,12140,12140,12140,0
20230613,173600,516591460,12140,12140,12140,12140,0
20230613,173500,516591460,12140,12140,12140,12140,0
20230613,173400,516591460,12140,12140,12140,12140,0
20230613,173300,516591460,12140,12140,12140,12140,0
20230613,173200,516591460,12140,12140,12140,12140,0
20230613,173100,516591460,12140,12140,12140,12140,0
20230613,173000,516591460,12140,12140,12140,12140,0
20230613,172900,516591460,12140,12140,12140,12140,752
20230613,172800,516591460,12140,12140,12140,12140,0
20230613,172700,516591460,12140,12140,12140,12140,0
20230613,172600,516591460,12140,12140,12140,12140,0
20230613,172500,516591460,12140,12140,12140,12140,0
20230613,172400,516591460,12140,12140,12140,12140,0
20230613,172300,516591460,12140,12140,12140,12140,0
20230613,172200,516591460,12140,12140,12140,12140,0
20230613,172100,516591460,12140,12140,12140,12140,0
20230613,172000,516591460,12140,12140,12140,12140,0
20230613,171900,516591460,12140,12140,12140,12140,0
20230613,171800,516591460,12140,12140,12140,12140,0
20230613,171700,516591460,12140,12140,12140,12140,0
20230613,171600,516591460,12140,12140,12140,12140,0
20230613,171500,516591460,12140,12140,12140,12140,0
20230613,171400,516591460,12140,12140,12140,12140,0
20230613,171300,516591460,12140,12140,12140,12140,0
20230613,171200,516591460,12140,12140,12140,12140,0
20230613,171100,516591460,12140,12140,12140,12140,0
20230613,171000,516591460,12140,12140,12140,12140,0
20230613,170900,516591460,12140,12140,12140,12140,0
20230613,170800,516591460,12140,12140,12140,12140,0
20230613,170700,516591460,12140,12140,12140,12140,0
20230613,170600,516591460,12140,12140,12140,12140,0
20230613,170500,516591460,12140,12140,12140,12140,0
20230613,170400,516591460,12140,12140,12140,12140,0
20230613,170300,516591460,12140,12140,12140,12140,0
20230613,170200,516591460,12140,12140,12140,12140,0
20230613,170100,516591460,12140,12140,12140,12140,0
20230613,170000,516591460,12140,12140,12140,12140,0
20230613,165900,516591460,12140,12140,12140,12140,752
20230613,165800,516591460,12140,12140,12140,12140,0
20230613,165700,516591460,12140,12140,12140,12140,0
20230613,165600,516591460,12140,12140,12140,12140,0
20230613,165500,516591460,12140,12140,12140,12140,0
20230613,165400,516591460,12140,12140,12140,12140,0
20230613,165300,516591460,12140,12140,12140,12140,0
20230613,165200,516591460,12140,12140,12140,12140,0
20230613,165100,516591460,12140,12140,12140,12140,0
20230613,165000,516591460,12140,12140,12140,12140,0
20230613,164900,516591460,12140,12140,12140,12140,0
20230613,164800,516591460,12140,12140,12140,12140,0
20230613,164700,516591460,12140,12140,12140,12140,0
20230613,164600,516591460,12140,12140,12140,12140,0
20230613,164500,516591460,12140,12140,12140,12140,0
20230613,164400,516591460,12140,12140,12140,12140,0
20230613,164300,516591460,12140,12140,12140,12140,0
20230613,164200,516591460,12140,12140,12140,12140,0
20230613,164100,516591460,12140,12140,12140,12140,0
20230613,164000,516591460,12140,12140,12140,12140,0
20230613,163900,516591460,12140,12140,12140,12140,0
20230613,163800,516591460,12140,12140,12140,12140,0
20230613,163700,516591460,12140,12140,12140,12140,0
20230613,163600,516591460,12140,12140,12140,12140,0
20230613,163500,516591460,12140,12140,12140,12140,0
20230613,163400,516591460,12140,12140,12140,12140,0
20230613,163300,516591460,12140,12140,12140,12140,0
20230613,163200,516591460,12140,12140,12140,12140,0
20230613,163100,516591460,12140,12140,12140,12140,0
20230613,163000,516591460,12140,12140,12140,12140,0
20230613,162900,516591460,12140,12140,12140,12140,752
20230613,162800,516591460,12140,12140,12140,12140,0
20230613,162700,516591460,12140,12140,12140,12140,0
20230613,162600,516591460,12140,12140,12140,12140,0
20230613,162500,516591460,12140,12140,12140,12140,0
20230613,162400,516591460,12140,12140,12140,12140,0
20230613,162300,516591460,12140,12140,12140,12140,0
20230613,162200,516591460,12140,12140,12140,12140,0
20230613,162100,516591460,12140,12140,12140,12140,0
20230613,162000,516591460,12140,12140,12140,12140,0
20230613,161900,516591460,12140,12140,12140,12140,0
20230613,161800,516591460,12140,12140,12140,12140,0
20230613,161700,516591460,12140,12140,12140,12140,0
20230613,161600,516591460,12140,12140,12140,12140,0
20230613,161500,516591460,12140,12140,12140,12140,0
20230613,161400,516591460,12140,12140,12140,12140,0
20230613,161300,516591460,12140,12140,12140,12140,0
20230613,161200,516591460,12140,12140,12140,12140,0
20230613,161100,516591460,12140,12140,12140,12140,0
20230613,161000,516591460,12140,12140,12140,12140,0
20230613,160900,516591460,12140,12140,12140,12140,0
20230613,160800,516591460,12140,12140,12140,12140,0
20230613,160700,516591460,12140,12140,12140,12140,0
20230613,160600,516591460,12140,12140,12140,12140,0
20230613,160500,516591460,12140,12140,12140,12140,0
20230613,160400,516591460,12140,12140,12140,12140,0
20230613,160300,516591460,12140,12140,12140,12140,0
20230613,160200,516591460,12140,12140,12140,12140,0
20230613,160100,516591460,12140,12140,12140,12140,0
20230613,160000,516591460,12140,12140,12140,12140,0
20230613,155900,516591460,12140,12140,12140,12140,752
20230613,155800,516591460,12140,12140,12140,12140,0
20230613,155700,516591460,12140,12140,12140,12140,0
20230613,155600,516591460,12140,12140,12140,12140,0
20230613,155500,516591460,12140,12140,12140,12140,0
20230613,155400,516591460,12140,12140,12140,12140,0
20230613,155300,516591460,12140,12140,12140,12140,0
20230613,155200,516591460,12140,12140,12140,12140,0
20230613,155100,516591460,12140,12140,12140,12140,0
20230613,155000,516591460,12140,12140,12140,12140,0
20230613,154900,516591460,12140,12140,12140,12140,0
20230613,154800,516591460,12140,12140,12140,12140,0
20230613,154700,516591460,12140,12140,12140,12140,0
20230613,154600,516591460,12140,12140,12140,12140,0
20230613,154500,516591460,12140,12140,12140,12140,0
20230613,154400,516591460,12140,12140,12140,12140,0
20230613,154300,516591460,12140,12140,12140,12140,0
20230613,154200,516591460,12140,12140,12140,12140,0
20230613,154100,516591460,12140,12140,12140,12140,0
20230613,154000,516591460,12140,12140,12140,12140,0
20230613,153900,516591460,12140,12140,12140,12140,0
20230613,153800,516591460,12140,12140,12140,12140,0
20230613,153700,516591460,12140,12140,12140,12140,0
20230613,153600,516591460,12140,12140,12140,12140,0
20230613,153500,516591460,12140,12140,12140,12140,0
20230613,153400,516591460,12140,12140,12140,12140,0
20230613,153300,516591460,12140,12140,12140,12140,0
20230613,153200,516591460,12140,12140,12140,12140,0
20230613,153100,516591460,12140,12140,12140,12140,0
20230613,153000,516591460,12140,12140,12140,12140,752
20230613,152900,507462180,12120,12120,12120,12120,0
20230613,152800,507462180,12120,12120,12120,12120,0
20230613,152700,507462180,12120,12120,12120,12120,0
20230613,152600,507462180,12120,12120,12120,12120,0
20230613,152500,507462180,12120,12120,12120,12120,0
20230613,152400,507462180,12120,12120,12120,12120,0
20230613,152300,507462180,12120,12120,12120,12120,0
20230613,152200,507462180,12120,12120,12120,12120,0
20230613,152100,507462180,12120,12120,12120,12120,0
20230613,152000,507462180,12120,12120,12120,12120,0
20230613,151900,507462180,12120,12070,12120,12070,24
20230613,151800,507171500,12120,12050,12120,12050,297
20230613,151700,503592440,12050,12120,12120,12050,33
20230613,151600,503194350,12050,12060,12060,12050,124
20230613,151500,501699380,12120,12110,12120,12110,14
20230613,151400,501529750,12110,12110,12110,12110,0
20230613,151300,501529750,12110,12110,12110,12110,10
20230613,151200,501408650,12120,12120,12120,12120,0
20230613,151100,501408650,12120,12070,12120,12050,50
20230613,151000,500805610,12130,12130,12130,12130,0
20230613,150900,500805610,12130,12130,12130,12130,0
20230613,150800,500805610,12130,12130,12130,12130,0
20230613,150700,500805610,12130,12130,12130,12130,30
20230613,150600,500441710,12130,12130,12130,12130,0
20230613,150500,500441710,12130,12130,12130,12130,0
20230613,150400,500441710,12130,12130,12130,12130,85
20230613,150300,499410660,12130,12130,12130,12130,0
20230613,150200,499410660,12130,12060,12130,12060,2
20230613,150100,499386470,12130,12130,12130,12130,0
20230613,150000,499386470,12130,12130,12130,12130,0
20230613,145900,499386470,12130,12130,12130,12130,0
20230613,145800,499386470,12130,12060,12130,12050,283
20230613,145700,495974290,12060,12070,12070,12060,327
20230613,145600,492027960,12070,12080,12080,12070,198
20230613,145500,489637470,12080,12080,12080,12080,167
20230613,145400,487620110,12090,12090,12090,12090,0
20230613,145300,487620110,12090,12090,12090,12090,220
20230613,145200,484960310,12080,12140,12140,12080,5001
20230613,145100,424423550,12150,12180,12180,12150,816
20230613,145000,414496900,12190,12190,12190,12190,64
20230613,144900,413716740,12190,12190,12190,12190,0
20230613,144800,413716740,12190,12190,12190,12190,0
20230613,144700,413716740,12190,12190,12190,12190,0
20230613,144600,413716740,12190,12190,12190,12190,46
20230613,144500,413156000,12190,12190,12190,12190,1
20230613,144400,413143810,12200,12200,12200,12200,200
20230613,144300,410703810,12200,12200,12200,12200,0
20230613,144200,410703810,12200,12200,12200,12200,0
20230613,144100,410703810,12200,12200,12200,12200,10
20230613,144000,410581810,12210,12210,12210,12210,1
20230613,143900,410569600,12200,12200,12200,12200,80
20230613,143800,409593600,12200,12200,12200,12200,20
20230613,143700,409349600,12210,12170,12210,12170,203
20230613,143600,406879050,12170,12170,12170,12170,0
20230613,143500,406879050,12170,12170,12170,12170,0
20230613,143400,406879050,12170,12170,12170,12170,0
20230613,143300,406879050,12170,12170,12170,12170,8
20230613,143200,406781690,12220,12220,12220,12220,0
20230613,143100,406781690,12220,12220,12220,12220,100
20230613,143000,405559690,12220,12220,12220,12220,0
20230613,142900,405559690,12220,12220,12220,12220,1
20230613,142800,405547470,12170,12180,12180,12170,217
20230613,142700,402906530,12170,12170,12170,12170,70
20230613,142600,402054630,12170,12170,12170,12170,0
20230613,142500,402054630,12170,12170,12170,12170,0
20230613,142400,402054630,12170,12170,12170,12170,101
20230613,142300,400825460,12170,12170,12170,12170,0
20230613,142200,400825460,12170,12170,12170,12170,0
20230613,142100,400825460,12170,12170,12170,12170,81
20230613,142000,399839690,12170,12170,12170,12170,8
20230613,141900,399742330,12230,12230,12230,12230,40
20230613,141800,399253130,12260,12260,12260,12260,0
20230613,141700,399253130,12260,12260,12260,12260,1
20230613,141600,399240870,12180,12180,12180,12180,3
20230613,141500,399204330,12180,12180,12180,12180,34
20230613,141400,398790210,12240,12240,12240,12240,0
20230613,141300,398790210,12240,12240,12240,12240,1
20230613,141200,398777970,12240,12240,12240,12240,0
20230613,141100,398777970,12240,12240,12240,12240,1
20230613,141000,398765730,12170,12170,12170,12170,249
20230613,140900,395735400,12250,12250,12250,12250,13
20230613,140800,395576150,12270,12270,12270,12270,0
20230613,140700,395576150,12270,12270,12270,12270,0
20230613,140600,395576150,12270,12270,12270,12270,0
20230613,140500,395576150,12270,12270,12270,12270,0
20230613,140400,395576150,12270,12270,12270,12270,0
20230613,140300,395576150,12270,12270,12270,12270,0
20230613,140200,395576150,12270,12270,12270,12270,0
20230613,140100,395576150,12270,12270,12270,12270,0
20230613,140000,395576150,12270,12270,12270,12270,0
20230613,135900,395576150,12270,12270,12270,12270,2
20230613,135800,395551610,12160,12190,12200,12160,1571
20230613,135700,376398540,12190,12220,12220,12190,1148
20230613,135600,362392380,12220,12220,12220,12220,4
20230613,135500,362343500,12250,12250,12250,12250,0
20230613,135400,362343500,12250,12250,12250,12250,0
20230613,135300,362343500,12250,12250,12250,12250,0
20230613,135200,362343500,12250,12250,12250,12250,0
20230613,135100,362343500,12250,12250,12250,12250,0
20230613,135000,362343500,12250,12250,12250,12250,266
20230613,134900,359085000,12280,12280,12280,12280,10
20230613,134800,358962200,12280,12280,12280,12280,0
20230613,134700,358962200,12280,12250,12280,12250,143
20230613,134600,357210420,12250,12250,12250,12250,0
20230613,134500,357210420,12250,12250,12250,12250,0
20230613,134400,357210420,12250,12250,12250,12250,0
20230613,134300,357210420,12250,12250,12250,12250,0
20230613,134200,357210420,12250,12220,12250,12220,51
20230613,134100,356587170,12250,12250,12250,12250,0
20230613,134000,356587170,12250,12250,12250,12250,0
20230613,133900,356587170,12250,12250,12250,12250,0
20230613,133800,356587170,12250,12250,12250,12250,0
20230613,133700,356587170,12250,12250,12250,12250,0
20230613,133600,356587170,12250,12250,12250,12250,0
20230613,133500,356587170,12250,12250,12250,12250,10
20230613,133400,356464670,12250,12250,12250,12250,0
20230613,133300,356464670,12250,12250,12250,12250,0
20230613,133200,356464670,12250,12250,12250,12250,0
20230613,133100,356464670,12250,12250,12250,12250,0
20230613,133000,356464670,12250,12250,12250,12250,1
20230613,132900,356452420,12200,12200,12200,12200,1
20230613,132800,356440220,12220,12220,12220,12220,50
20230613,132700,355829220,12220,12220,12220,12220,105
20230613,132600,354546120,12250,12250,12250,12250,5
20230613,132500,354484870,12250,12250,12250,12250,0
20230613,132400,354484870,12250,12200,12250,12200,30
20230613,132300,354118820,12250,12250,12250,12250,72
20230613,132200,353236820,12250,12200,12250,12200,32
20230613,132100,352845370,12200,12200,12200,12200,33
20230613,132000,352442770,12200,12250,12250,12200,41
20230613,131900,351942520,12250,12250,12250,12250,0
20230613,131800,351942520,12250,12200,12250,12200,59
20230613,131700,351222270,12280,12280,12280,12280,0
20230613,131600,351222270,12280,12280,12280,12280,0
20230613,131500,351222270,12280,12280,12280,12280,0
20230613,131400,351222270,12280,12280,12280,12280,0
20230613,131300,351222270,12280,12280,12280,12280,65
20230613,131200,350424070,12290,12290,12290,12290,0
20230613,131100,350424070,12290,12290,12290,12290,5
20230613,131000,350362620,12290,12280,12290,12280,3
20230613,130900,350325770,12280,12220,12280,12190,302
20230613,130800,346642180,12310,12310,12310,12310,1
20230613,130700,346629870,12220,12220,12220,12220,50
20230613,130600,346018870,12210,12210,12210,12210,0
20230613,130500,346018870,12210,12210,12210,12210,0
20230613,130400,346018870,12210,12210,12210,12210,0
20230613,130300,346018870,12210,12230,12230,12210,543
20230613,130200,339383230,12240,12240,12240,12240,22
20230613,130100,339113950,12320,12320,12320,12320,0
20230613,130000,339113950,12320,12320,12320,12320,0
20230613,125900,339113950,12320,12320,12320,12320,0
20230613,125800,339113950,12320,12320,12320,12320,1
20230613,125700,339101630,12320,12320,12320,12320,0
20230613,125600,339101630,12320,12320,12320,12320,0
20230613,125500,339101630,12320,12320,12320,12320,0
20230613,125400,339101630,12320,12320,12320,12320,0
20230613,125300,339101630,12320,12320,12320,12320,0
20230613,125200,339101630,12320,12320,12320,12320,0
20230613,125100,339101630,12320,12320,12320,12320,0
20230613,125000,339101630,12320,12320,12320,12320,0
20230613,124900,339101630,12320,12320,12320,12320,0
20230613,124800,339101630,12320,12320,12320,12320,0
20230613,124700,339101630,12320,12320,12320,12320,0
20230613,124600,339101630,12320,12320,12320,12320,0
20230613,124500,339101630,12320,12320,12320,12320,0
20230613,124400,339101630,12320,12320,12320,12320,0
20230613,124300,339101630,12320,12330,12330,12240,783
20230613,124200,329517540,12330,12330,12330,12330,0
20230613,124100,329517540,12330,12250,12330,12250,157
20230613,124000,327594210,12240,12260,12260,12240,150
20230613,123900,325755870,12340,12340,12340,12340,0
20230613,123800,325755870,12340,12340,12340,12340,0
20230613,123700,325755870,12340,12340,12340,12340,0
20230613,123600,325755870,12340,12340,12340,12340,0
20230613,123500,325755870,12340,12340,12340,12340,0
20230613,123400,325755870,12340,12340,12340,12340,780
20230613,123300,316130670,12340,12340,12340,12340,0
20230613,123200,316130670,12340,12340,12340,12340,50
20230613,123100,315513670,12340,12340,12340,12340,0
20230613,123000,315513670,12340,12340,12340,12340,2
20230613,122900,315488990,12350,12350,12350,12350,0
20230613,122800,315488990,12350,12350,12350,12350,0
20230613,122700,315488990,12350,12350,12350,12350,0
20230613,122600,315488990,12350,12350,12350,12350,0
20230613,122500,315488990,12350,12350,12350,12350,0
20230613,122400,315488990,12350,12260,12350,12240,457
20230613,122300,309880780,12260,12260,12260,12260,0
20230613,122200,309880780,12260,12260,12260,12260,254
20230613,122100,306766740,12310,12310,12310,12310,0
20230613,122000,306766740,12310,12290,12310,12290,100
20230613,121900,305536020,12280,12280,12280,12280,0
20230613,121800,305536020,12280,12280,12280,12280,1
20230613,121700,305523740,12290,12270,12290,12270,2
20230613,121600,305499180,12260,12260,12260,12260,0
20230613,121500,305499180,12260,12260,12260,12260,50
20230613,121400,304886180,12260,12260,12260,12260,10
20230613,121300,304763580,12260,12260,12260,12260,1
20230613,121200,304751320,12260,12260,12260,12260,0
20230613,121100,304751320,12260,12260,12260,12260,0
20230613,121000,304751320,12260,12260,12260,12260,0
20230613,120900,304751320,12260,12260,12260,12260,0
20230613,120800,304751320,12260,12260,12260,12260,1
20230613,120700,304739060,12260,12260,12260,12260,30
20230613,120600,304371260,12260,12270,12270,12260,56
20230613,120500,303684590,12280,12280,12280,12280,88
20230613,120400,302603950,12280,12280,12280,12280,0
20230613,120300,302603950,12280,12280,12280,12280,53
20230613,120200,301953110,12280,12280,12280,12280,0
20230613,120100,301953110,12280,12280,12280,12280,28
20230613,120000,301609270,12290,12300,12300,12290,421
20230613,115900,296431050,12300,12310,12310,12300,155
20230613,115800,294523250,12310,12310,12310,12310,0
20230613,115700,294523250,12310,12310,12310,12310,0
20230613,115600,294523250,12310,12310,12310,12310,75
20230613,115500,293600000,12310,12310,12310,12310,0
20230613,115400,293600000,12310,12310,12310,12310,0
20230613,115300,293600000,12310,12310,12310,12310,0
20230613,115200,293600000,12310,12310,12310,12310,0
20230613,115100,293600000,12310,12310,12310,12310,104
20230613,115000,292319760,12310,12310,12310,12310,0
20230613,114900,292319760,12310,12310,12310,12310,0
20230613,114800,292319760,12310,12310,12310,12310,59
20230613,114700,291593470,12310,12310,12310,12310,50
20230613,114600,290977970,12310,12310,12310,12310,0
20230613,114500,290977970,12310,12310,12310,12310,0
20230613,114400,290977970,12310,12340,12340,12310,272
20230613,114300,287624270,12390,12390,12390,12390,0
20230613,114200,287624270,12390,12390,12390,12390,0
20230613,114100,287624270,12390,12390,12390,12390,0
20230613,114000,287624270,12390,12390,12390,12390,0
20230613,113900,287624270,12390,12390,12390,12390,0
20230613,113800,287624270,12390,12390,12390,12390,0
20230613,113700,287624270,12390,12390,12390,12390,1
20230613,113600,287611880,12340,12340,12340,12340,1
20230613,113500,287599540,12410,12410,12410,12410,0
20230613,113400,287599540,12410,12410,12410,12410,0
20230613,113300,287599540,12410,12410,12410,12410,0
20230613,113200,287599540,12410,12340,12410,12340,41
20230613,113100,287093530,12340,12340,12340,12340,0
20230613,113000,287093530,12340,12340,12340,12340,100
20230613,112900,285859530,12420,12420,12420,12420,0
20230613,112800,285859530,12420,12420,12420,12420,1
20230613,112700,285847110,12370,12370,12370,12370,0
20230613,112600,285847110,12370,12370,12370,12370,0
20230613,112500,285847110,12370,12370,12370,12370,0
20230613,112400,285847110,12370,12370,12370,12370,0
20230613,112300,285847110,12370,12370,12370,12370,450
20230613,112200,280280610,12380,12380,12380,12380,72
20230613,112100,279389250,12380,12380,12380,12380,150
20230613,112000,277532250,12380,12400,12400,12380,215
20230613,111900,274868630,12400,12440,12440,12400,132
20230613,111800,273230630,12440,12450,12450,12440,21
20230613,111700,272969380,12400,12400,12400,12400,100
20230613,111600,271729380,12400,12400,12400,12400,1
20230613,111500,271716980,12470,12470,12470,12470,59
20230613,111400,270981250,12470,12450,12470,12450,110
20230613,111300,269611550,12450,12400,12450,12400,1082
20230613,111200,256152380,12380,12350,12380,12350,286
20230613,111100,252615290,12350,12350,12350,12350,34
20230613,111000,252195390,12330,12330,12330,12330,0
20230613,110900,252195390,12330,12330,12330,12330,0
20230613,110800,252195390,12330,12330,12330,12330,0
20230613,110700,252195390,12330,12330,12330,12330,0
20230613,110600,252195390,12330,12330,12330,12330,50
20230613,110500,251578890,12330,12330,12330,12330,0
20230613,110400,251578890,12330,12340,12340,12330,463
20230613,110300,245870060,12340,12360,12360,12330,705
20230613,110200,237169100,12360,12360,12360,12360,40
20230613,110100,236674700,12340,12360,12360,12340,14
20230613,110000,236501900,12370,12370,12370,12370,50
20230613,105900,235883400,12370,12370,12370,12370,1
20230613,105800,235871030,12340,12340,12340,12340,0
20230613,105700,235871030,12340,12340,12340,12340,181
20230613,105600,233637490,12350,12290,12350,12290,1119
20230613,105500,219847350,12270,12270,12270,12270,181
20230613,105400,217626480,12220,12220,12220,12220,0
20230613,105300,217626480,12220,12220,12220,12220,0
20230613,105200,217626480,12220,12220,12220,12220,0
20230613,105100,217626480,12220,12220,12220,12220,0
20230613,105000,217626480,12220,12220,12220,12220,0
20230613,104900,217626480,12220,12220,12220,12220,0
20230613,104800,217626480,12220,12220,12220,12220,0
20230613,104700,217626480,12220,12220,12220,12220,0
20230613,104600,217626480,12220,12220,12220,12220,694
20230613,104500,209145800,12220,12220,12220,12220,0
20230613,104400,209145800,12220,12220,12220,12220,0
20230613,104300,209145800,12220,12220,12220,12220,45
20230613,104200,208595900,12220,12220,12220,12220,20
20230613,104100,208351500,12220,12220,12220,12220,0
20230613,104000,208351500,12220,12220,12220,12220,30
20230613,103900,207984900,12220,12220,12220,12220,110
20230613,103800,206640700,12220,12220,12220,12220,14
20230613,103700,206469620,12270,12270,12270,12270,0
20230613,103600,206469620,12270,12220,12270,12220,340
20230613,103500,202307590,12190,12190,12190,12190,0
20230613,103400,202307590,12190,12190,12190,12190,0
20230613,103300,202307590,12190,12200,12200,12190,130
20230613,103200,200722800,12190,12190,12190,12190,0
20230613,103100,200722800,12190,12190,12190,12190,10
20230613,103000,200600900,12190,12190,12190,12190,141
20230613,102900,198882110,12230,12230,12230,12230,0
20230613,102800,198882110,12230,12230,12230,12230,0
20230613,102700,198882110,12230,12230,12230,12230,0
20230613,102600,198882110,12230,12230,12230,12230,0
20230613,102500,198882110,12230,12230,12230,12230,0
20230613,102400,198882110,12230,12230,12230,12230,0
20230613,102300,198882110,12230,12230,12230,12230,1
20230613,102200,198869880,12180,12210,12210,12180,397
20230613,102100,194032780,12230,12230,12230,12230,0
20230613,102000,194032780,12230,12230,12230,12230,5
20230613,101900,193971630,12220,12220,12220,12220,0
20230613,101800,193971630,12220,12220,12220,12220,0
20230613,101700,193971630,12220,12220,12220,12220,100
20230613,101600,192749630,12170,12170,12170,12170,1
20230613,101500,192737460,12200,12200,12200,12200,8
20230613,101400,192639860,12170,12180,12180,12170,10
20230613,101300,192518150,12160,12160,12160,12160,274
20230613,101200,189186310,12220,12220,12220,12220,0
20230613,101100,189186310,12220,12220,12220,12220,0
20230613,101000,189186310,12220,12140,12220,12140,6
20230613,100900,189113230,12130,12140,12220,12130,822
20230613,100800,179118170,12140,12140,12140,12140,50
20230613,100700,178511170,12130,12140,12140,12130,520
20230613,100600,172198570,12150,12150,12150,12150,883
20230613,100500,161470120,12150,12190,12190,12150,540
20230613,100400,154901040,12220,12220,12220,12220,0
20230613,100300,154901040,12220,12220,12220,12190,15
20230613,100200,154717840,12220,12220,12220,12220,2
20230613,100100,154693400,12220,12220,12220,12220,1
20230613,100000,154681180,12220,12220,12220,12220,0
20230613,095900,154681180,12220,12220,12220,12220,4
20230613,095800,154632300,12180,12180,12180,12180,0
20230613,095700,154632300,12180,12180,12180,12180,0
20230613,095600,154632300,12180,12180,12180,12180,3
20230613,095500,154595760,12180,12190,12190,12180,444
20230613,095400,149187810,12190,12260,12260,12190,9
20230613,095300,149078030,12190,12210,12210,12190,127
20230613,095200,147528730,12260,12260,12260,12260,0
20230613,095100,147528730,12260,12210,12260,12210,2
20230613,095000,147504260,12210,12210,12210,12210,40
20230613,094900,147015860,12210,12220,12220,12210,308
20230613,094800,143254270,12270,12270,12270,12270,0
20230613,094700,143254270,12270,12270,12270,12270,1
20230613,094600,143242000,12210,12220,12220,12210,20
20230613,094500,142997720,12220,12270,12270,12220,93
20230613,094400,141861210,12270,12270,12270,12270,2
20230613,094300,141836670,12290,12290,12290,12290,0
20230613,094200,141836670,12290,12290,12290,12290,0
20230613,094100,141836670,12290,12290,12290,12290,0
20230613,094000,141836670,12290,12200,12290,12180,167
20230613,093900,139797850,12250,12190,12250,12180,54
20230613,093800,139139860,12250,12240,12250,12240,2
20230613,093700,139115370,12180,12180,12180,12180,200
20230613,093600,136679370,12250,12200,12250,12160,249
20230613,093500,133648350,12210,12310,12310,12210,778
20230613,093400,124145460,12310,12310,12310,12310,50
20230613,093300,123529960,12310,12310,12310,12310,1
20230613,093200,123517650,12220,12220,12220,12220,0
20230613,093100,123517650,12220,12230,12230,12220,403
20230613,093000,118592580,12260,12230,12260,12230,33
20230613,092900,118188390,12230,12230,12230,12230,97
20230613,092800,117002080,12230,12230,12230,12220,25
20230613,092700,116696370,12320,12320,12320,12320,20
20230613,092600,116449970,12220,12220,12220,12220,123
20230613,092500,114946910,12220,12220,12220,12220,30
20230613,092400,114580310,12220,12220,12220,12220,67
20230613,092300,113761570,12230,12230,12230,12230,43
20230613,092200,113235680,12330,12210,12330,12210,97
20230613,092100,112046670,12200,12290,12290,12200,407
20230613,092000,107076170,12300,12300,12300,12300,0
20230613,091900,107076170,12300,12300,12300,12300,0
20230613,091800,107076170,12300,12330,12330,12300,102
20230613,091700,105818570,12340,12340,12340,12340,33
20230613,091600,105411350,12330,12300,12330,12300,299
20230613,091500,101724710,12320,12320,12320,12320,101
20230613,091400,100480390,12320,12310,12320,12310,200
20230613,091300,98017190,12310,12310,12310,12310,100
20230613,091200,96786190,12310,12220,12320,12210,712
20230613,091100,88076120,12210,12300,12300,12210,547
20230613,091000,81350660,12300,12280,12310,12280,674
20230613,090900,73057870,12270,12270,12270,12270,256
20230613,090800,69916750,12200,12190,12200,12190,623
20230613,090700,62316360,12140,12200,12200,12140,702
20230613,090600,53769660,12280,12280,12280,12280,9
20230613,090500,53659140,12280,12280,12280,12280,20
20230613,090400,53413540,12300,12280,12300,12140,1063
20230613,090300,40449360,12280,12280,12280,12280,209
20230613,090200,37882840,12310,12310,12310,12310,17
20230613,090100,37673570,12310,12300,12310,12240,404
20230613,090000,32717120,12350,12130,12370,12130,2546