KissMeData/084730/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,185900,752919820,14050,14050,14050,14050,1092
20230613,185800,752919820,14050,14050,14050,14050,0
20230613,185700,752919820,14050,14050,14050,14050,0
20230613,185600,752919820,14050,14050,14050,14050,0
20230613,185500,752919820,14050,14050,14050,14050,0
20230613,185400,752919820,14050,14050,14050,14050,0
20230613,185300,752919820,14050,14050,14050,14050,0
20230613,185200,752919820,14050,14050,14050,14050,0
20230613,185100,752919820,14050,14050,14050,14050,0
20230613,185000,752919820,14050,14050,14050,14050,0
20230613,184900,752919820,14050,14050,14050,14050,0
20230613,184800,752919820,14050,14050,14050,14050,0
20230613,184700,752919820,14050,14050,14050,14050,0
20230613,184600,752919820,14050,14050,14050,14050,0
20230613,184500,752919820,14050,14050,14050,14050,0
20230613,184400,752919820,14050,14050,14050,14050,0
20230613,184300,752919820,14050,14050,14050,14050,0
20230613,184200,752919820,14050,14050,14050,14050,0
20230613,184100,752919820,14050,14050,14050,14050,0
20230613,184000,752919820,14050,14050,14050,14050,0
20230613,183900,752919820,14050,14050,14050,14050,0
20230613,183800,752919820,14050,14050,14050,14050,0
20230613,183700,752919820,14050,14050,14050,14050,0
20230613,183600,752919820,14050,14050,14050,14050,0
20230613,183500,752919820,14050,14050,14050,14050,0
20230613,183400,752919820,14050,14050,14050,14050,0
20230613,183300,752919820,14050,14050,14050,14050,0
20230613,183200,752919820,14050,14050,14050,14050,0
20230613,183100,752919820,14050,14050,14050,14050,0
20230613,183000,752919820,14050,14050,14050,14050,0
20230613,182900,752919820,14050,14050,14050,14050,1092
20230613,182800,752919820,14050,14050,14050,14050,0
20230613,182700,752919820,14050,14050,14050,14050,0
20230613,182600,752919820,14050,14050,14050,14050,0
20230613,182500,752919820,14050,14050,14050,14050,0
20230613,182400,752919820,14050,14050,14050,14050,0
20230613,182300,752919820,14050,14050,14050,14050,0
20230613,182200,752919820,14050,14050,14050,14050,0
20230613,182100,752919820,14050,14050,14050,14050,0
20230613,182000,752919820,14050,14050,14050,14050,0
20230613,181900,752919820,14050,14050,14050,14050,0
20230613,181800,752919820,14050,14050,14050,14050,0
20230613,181700,752919820,14050,14050,14050,14050,0
20230613,181600,752919820,14050,14050,14050,14050,0
20230613,181500,752919820,14050,14050,14050,14050,0
20230613,181400,752919820,14050,14050,14050,14050,0
20230613,181300,752919820,14050,14050,14050,14050,0
20230613,181200,752919820,14050,14050,14050,14050,0
20230613,181100,752919820,14050,14050,14050,14050,0
20230613,181000,752919820,14050,14050,14050,14050,0
20230613,180900,752919820,14050,14050,14050,14050,0
20230613,180800,752919820,14050,14050,14050,14050,0
20230613,180700,752919820,14050,14050,14050,14050,0
20230613,180600,752919820,14050,14050,14050,14050,0
20230613,180500,752919820,14050,14050,14050,14050,0
20230613,180400,752919820,14050,14050,14050,14050,0
20230613,180300,752919820,14050,14050,14050,14050,0
20230613,180200,752919820,14050,14050,14050,14050,0
20230613,180100,752919820,14050,14050,14050,14050,0
20230613,180000,752919820,14050,14050,14050,14050,0
20230613,175900,752919820,14050,14050,14050,14050,1092
20230613,175800,752919820,14050,14050,14050,14050,0
20230613,175700,752919820,14050,14050,14050,14050,0
20230613,175600,752919820,14050,14050,14050,14050,0
20230613,175500,752919820,14050,14050,14050,14050,0
20230613,175400,752919820,14050,14050,14050,14050,0
20230613,175300,752919820,14050,14050,14050,14050,0
20230613,175200,752919820,14050,14050,14050,14050,0
20230613,175100,752919820,14050,14050,14050,14050,0
20230613,175000,752919820,14050,14050,14050,14050,0
20230613,174900,752919820,14050,14050,14050,14050,0
20230613,174800,752919820,14050,14050,14050,14050,0
20230613,174700,752919820,14050,14050,14050,14050,0
20230613,174600,752919820,14050,14050,14050,14050,0
20230613,174500,752919820,14050,14050,14050,14050,0
20230613,174400,752919820,14050,14050,14050,14050,0
20230613,174300,752919820,14050,14050,14050,14050,0
20230613,174200,752919820,14050,14050,14050,14050,0
20230613,174100,752919820,14050,14050,14050,14050,0
20230613,174000,752919820,14050,14050,14050,14050,0
20230613,173900,752919820,14050,14050,14050,14050,0
20230613,173800,752919820,14050,14050,14050,14050,0
20230613,173700,752919820,14050,14050,14050,14050,0
20230613,173600,752919820,14050,14050,14050,14050,0
20230613,173500,752919820,14050,14050,14050,14050,0
20230613,173400,752919820,14050,14050,14050,14050,0
20230613,173300,752919820,14050,14050,14050,14050,0
20230613,173200,752919820,14050,14050,14050,14050,0
20230613,173100,752919820,14050,14050,14050,14050,0
20230613,173000,752919820,14050,14050,14050,14050,0
20230613,172900,752919820,14050,14050,14050,14050,1092
20230613,172800,752919820,14050,14050,14050,14050,0
20230613,172700,752919820,14050,14050,14050,14050,0
20230613,172600,752919820,14050,14050,14050,14050,0
20230613,172500,752919820,14050,14050,14050,14050,0
20230613,172400,752919820,14050,14050,14050,14050,0
20230613,172300,752919820,14050,14050,14050,14050,0
20230613,172200,752919820,14050,14050,14050,14050,0
20230613,172100,752919820,14050,14050,14050,14050,0
20230613,172000,752919820,14050,14050,14050,14050,0
20230613,171900,752919820,14050,14050,14050,14050,0
20230613,171800,752919820,14050,14050,14050,14050,0
20230613,171700,752919820,14050,14050,14050,14050,0
20230613,171600,752919820,14050,14050,14050,14050,0
20230613,171500,752919820,14050,14050,14050,14050,0
20230613,171400,752919820,14050,14050,14050,14050,0
20230613,171300,752919820,14050,14050,14050,14050,0
20230613,171200,752919820,14050,14050,14050,14050,0
20230613,171100,752919820,14050,14050,14050,14050,0
20230613,171000,752919820,14050,14050,14050,14050,0
20230613,170900,752919820,14050,14050,14050,14050,0
20230613,170800,752919820,14050,14050,14050,14050,0
20230613,170700,752919820,14050,14050,14050,14050,0
20230613,170600,752919820,14050,14050,14050,14050,0
20230613,170500,752919820,14050,14050,14050,14050,0
20230613,170400,752919820,14050,14050,14050,14050,0
20230613,170300,752919820,14050,14050,14050,14050,0
20230613,170200,752919820,14050,14050,14050,14050,0
20230613,170100,752919820,14050,14050,14050,14050,0
20230613,170000,752919820,14050,14050,14050,14050,0
20230613,165900,752919820,14050,14050,14050,14050,1092
20230613,165800,752919820,14050,14050,14050,14050,0
20230613,165700,752919820,14050,14050,14050,14050,0
20230613,165600,752919820,14050,14050,14050,14050,0
20230613,165500,752919820,14050,14050,14050,14050,0
20230613,165400,752919820,14050,14050,14050,14050,0
20230613,165300,752919820,14050,14050,14050,14050,0
20230613,165200,752919820,14050,14050,14050,14050,0
20230613,165100,752919820,14050,14050,14050,14050,0
20230613,165000,752919820,14050,14050,14050,14050,0
20230613,164900,752919820,14050,14050,14050,14050,0
20230613,164800,752919820,14050,14050,14050,14050,0
20230613,164700,752919820,14050,14050,14050,14050,0
20230613,164600,752919820,14050,14050,14050,14050,0
20230613,164500,752919820,14050,14050,14050,14050,0
20230613,164400,752919820,14050,14050,14050,14050,0
20230613,164300,752919820,14050,14050,14050,14050,0
20230613,164200,752919820,14050,14050,14050,14050,0
20230613,164100,752919820,14050,14050,14050,14050,0
20230613,164000,752919820,14050,14050,14050,14050,0
20230613,163900,752919820,14050,14050,14050,14050,0
20230613,163800,752919820,14050,14050,14050,14050,0
20230613,163700,752919820,14050,14050,14050,14050,0
20230613,163600,752919820,14050,14050,14050,14050,0
20230613,163500,752919820,14050,14050,14050,14050,0
20230613,163400,752919820,14050,14050,14050,14050,0
20230613,163300,752919820,14050,14050,14050,14050,0
20230613,163200,752919820,14050,14050,14050,14050,0
20230613,163100,752919820,14050,14050,14050,14050,0
20230613,163000,752919820,14050,14050,14050,14050,0
20230613,162900,752919820,14050,14050,14050,14050,1092
20230613,162800,752919820,14050,14050,14050,14050,0
20230613,162700,752919820,14050,14050,14050,14050,0
20230613,162600,752919820,14050,14050,14050,14050,0
20230613,162500,752919820,14050,14050,14050,14050,0
20230613,162400,752919820,14050,14050,14050,14050,0
20230613,162300,752919820,14050,14050,14050,14050,0
20230613,162200,752919820,14050,14050,14050,14050,0
20230613,162100,752919820,14050,14050,14050,14050,0
20230613,162000,752919820,14050,14050,14050,14050,0
20230613,161900,752919820,14050,14050,14050,14050,0
20230613,161800,752919820,14050,14050,14050,14050,0
20230613,161700,752919820,14050,14050,14050,14050,0
20230613,161600,752919820,14050,14050,14050,14050,0
20230613,161500,752919820,14050,14050,14050,14050,0
20230613,161400,752919820,14050,14050,14050,14050,0
20230613,161300,752919820,14050,14050,14050,14050,0
20230613,161200,752919820,14050,14050,14050,14050,0
20230613,161100,752919820,14050,14050,14050,14050,0
20230613,161000,752919820,14050,14050,14050,14050,0
20230613,160900,752919820,14050,14050,14050,14050,0
20230613,160800,752919820,14050,14050,14050,14050,0
20230613,160700,752919820,14050,14050,14050,14050,0
20230613,160600,752919820,14050,14050,14050,14050,0
20230613,160500,752919820,14050,14050,14050,14050,0
20230613,160400,752919820,14050,14050,14050,14050,0
20230613,160300,752919820,14050,14050,14050,14050,0
20230613,160200,752919820,14050,14050,14050,14050,0
20230613,160100,752919820,14050,14050,14050,14050,0
20230613,160000,752919820,14050,14050,14050,14050,0
20230613,155900,752919820,14050,14050,14050,14050,1092
20230613,155800,752919820,14050,14050,14050,14050,0
20230613,155700,752919820,14050,14050,14050,14050,0
20230613,155600,752919820,14050,14050,14050,14050,0
20230613,155500,752919820,14050,14050,14050,14050,0
20230613,155400,752919820,14050,14050,14050,14050,0
20230613,155300,752919820,14050,14050,14050,14050,0
20230613,155200,752919820,14050,14050,14050,14050,0
20230613,155100,752919820,14050,14050,14050,14050,0
20230613,155000,752919820,14050,14050,14050,14050,0
20230613,154900,752919820,14050,14050,14050,14050,0
20230613,154800,752919820,14050,14050,14050,14050,0
20230613,154700,752919820,14050,14050,14050,14050,0
20230613,154600,752919820,14050,14050,14050,14050,0
20230613,154500,752919820,14050,14050,14050,14050,0
20230613,154400,752919820,14050,14050,14050,14050,0
20230613,154300,752919820,14050,14050,14050,14050,0
20230613,154200,752919820,14050,14050,14050,14050,0
20230613,154100,752919820,14050,14050,14050,14050,0
20230613,154000,752919820,14050,14050,14050,14050,0
20230613,153900,752919820,14050,14050,14050,14050,0
20230613,153800,752919820,14050,14050,14050,14050,0
20230613,153700,752919820,14050,14050,14050,14050,0
20230613,153600,752919820,14050,14050,14050,14050,0
20230613,153500,752919820,14050,14050,14050,14050,0
20230613,153400,752919820,14050,14050,14050,14050,0
20230613,153300,752919820,14050,14050,14050,14050,0
20230613,153200,752919820,14050,14050,14050,14050,0
20230613,153100,752919820,14050,14050,14050,14050,0
20230613,153000,752919820,14050,14050,14050,14050,1092
20230613,152900,737577220,14090,14090,14090,14090,0
20230613,152800,737577220,14090,14090,14090,14090,0
20230613,152700,737577220,14090,14090,14090,14090,0
20230613,152600,737577220,14090,14090,14090,14090,0
20230613,152500,737577220,14090,14090,14090,14090,0
20230613,152400,737577220,14090,14090,14090,14090,0
20230613,152300,737577220,14090,14090,14090,14090,0
20230613,152200,737577220,14090,14090,14090,14090,0
20230613,152100,737577220,14090,14090,14090,14090,0
20230613,152000,737577220,14090,14090,14090,14090,0
20230613,151900,737577220,14090,14080,14090,14080,2
20230613,151800,737549050,14110,14100,14110,14050,503
20230613,151700,730476420,14120,14120,14120,14120,0
20230613,151600,730476420,14120,14080,14120,14080,29
20230613,151500,730067700,14110,14080,14110,14080,75
20230613,151400,729011670,14080,14080,14080,14080,10
20230613,151300,728870870,14080,14080,14080,14080,9
20230613,151200,728744150,14120,14120,14120,14120,0
20230613,151100,728744150,14120,14120,14120,14120,0
20230613,151000,728744150,14120,14120,14120,14120,0
20230613,150900,728744150,14120,14120,14120,14120,0
20230613,150800,728744150,14120,14120,14120,14120,0
20230613,150700,728744150,14120,14120,14120,14120,0
20230613,150600,728744150,14120,14120,14120,14120,0
20230613,150500,728744150,14120,14090,14120,14050,40
20230613,150400,728181220,14090,14090,14090,14090,2
20230613,150300,728153040,14110,14060,14110,14050,189
20230613,150200,725494820,14100,14100,14100,14100,0
20230613,150100,725494820,14100,14050,14100,14050,340
20230613,150000,720717770,14050,14050,14050,14050,0
20230613,145900,720717770,14050,14050,14050,14050,0
20230613,145800,720717770,14050,14050,14050,14050,200
20230613,145700,717907770,14050,14110,14110,14050,2
20230613,145600,717879610,14050,14120,14120,14050,11
20230613,145500,717724360,14050,14100,14100,14050,2
20230613,145400,717696210,14050,14050,14050,14050,0
20230613,145300,717696210,14050,14050,14050,14050,0
20230613,145200,717696210,14050,14050,14050,14050,0
20230613,145100,717696210,14050,14050,14050,14050,1
20230613,145000,717682160,14050,14050,14050,14050,0
20230613,144900,717682160,14050,14050,14050,14050,50
20230613,144800,716979660,14050,14050,14050,14050,1
20230613,144700,716965610,14120,14120,14120,14120,1
20230613,144600,716951490,14050,14050,14050,14050,0
20230613,144500,716951490,14050,14050,14050,14050,50
20230613,144400,716248990,14050,14050,14050,14050,0
20230613,144300,716248990,14050,14050,14050,14050,1
20230613,144200,716234940,14050,14050,14050,14050,1
20230613,144100,716220890,14130,14130,14130,14130,0
20230613,144000,716220890,14130,14130,14130,14130,0
20230613,143900,716220890,14130,14130,14130,14130,10
20230613,143800,716079590,14050,14050,14050,14050,155
20230613,143700,713901840,14130,14130,14130,14130,0
20230613,143600,713901840,14130,14130,14130,14130,12
20230613,143500,713732280,14050,14050,14050,14050,0
20230613,143400,713732280,14050,14050,14050,14050,0
20230613,143300,713732280,14050,14050,14050,14050,0
20230613,143200,713732280,14050,14130,14130,14050,65
20230613,143100,712813910,14130,14050,14130,14050,118
20230613,143000,711148170,14050,14050,14050,14050,33
20230613,142900,710684520,14050,14050,14050,14050,0
20230613,142800,710684520,14050,14130,14130,14050,8
20230613,142700,710571560,14110,14130,14130,14110,576
20230613,142600,702432800,14110,14100,14110,14100,522
20230613,142500,695071460,14040,14040,14040,14040,0
20230613,142400,695071460,14040,14040,14040,14040,26
20230613,142300,694706420,14100,14100,14100,14040,348
20230613,142200,689805620,14100,14090,14100,14090,2
20230613,142100,689777430,14100,14100,14100,14100,0
20230613,142000,689777430,14100,14100,14100,14100,0
20230613,141900,689777430,14100,14100,14100,14100,30
20230613,141800,689354430,14100,14100,14100,14100,0
20230613,141700,689354430,14100,14100,14100,14100,0
20230613,141600,689354430,14100,14100,14100,14100,1
20230613,141500,689340330,14040,14050,14050,14040,330
20230613,141400,684705050,14100,14100,14100,14100,1
20230613,141300,684690950,14100,14100,14100,14100,0
20230613,141200,684690950,14100,14100,14100,14100,31
20230613,141100,684253850,14100,14100,14100,14100,0
20230613,141000,684253850,14100,14100,14100,14100,0
20230613,140900,684253850,14100,14100,14100,14100,1
20230613,140800,684239750,14100,14100,14100,14100,0
20230613,140700,684239750,14100,14100,14100,14100,0
20230613,140600,684239750,14100,14100,14100,14100,0
20230613,140500,684239750,14100,14100,14100,14100,0
20230613,140400,684239750,14100,14100,14100,14100,0
20230613,140300,684239750,14100,14080,14100,14080,171
20230613,140200,681832050,14100,14100,14100,14100,0
20230613,140100,681832050,14100,14100,14100,14100,0
20230613,140000,681832050,14100,14100,14100,14040,866
20230613,135900,669665450,14100,14100,14100,14100,1
20230613,135800,669651350,14040,14060,14110,14040,2448
20230613,135700,635258810,14110,14110,14110,14110,0
20230613,135600,635258810,14110,14110,14110,14110,2
20230613,135500,635230590,14110,14110,14110,14110,0
20230613,135400,635230590,14110,14110,14110,14110,0
20230613,135300,635230590,14110,14070,14110,14070,383
20230613,135200,629841500,14070,14090,14090,14070,102
20230613,135100,628406340,14070,14070,14070,14070,0
20230613,135000,628406340,14070,14090,14090,14070,217
20230613,134900,625350590,14080,14080,14080,14080,0
20230613,134800,625350590,14080,14080,14080,14080,0
20230613,134700,625350590,14080,14080,14080,14080,0
20230613,134600,625350590,14080,14080,14080,14080,0
20230613,134500,625350590,14080,14080,14080,14080,0
20230613,134400,625350590,14080,14080,14080,14080,200
20230613,134300,622534590,14080,14080,14080,14080,0
20230613,134200,622534590,14080,14090,14090,14080,70
20230613,134100,621548940,14100,14100,14100,14100,15
20230613,134000,621337440,14110,14100,14110,14100,31
20230613,133900,620900240,14100,14100,14100,14100,10
20230613,133800,620759240,14100,14100,14100,14100,93
20230613,133700,619447940,14100,14100,14100,14100,16
20230613,133600,619222340,14100,14100,14100,14100,107
20230613,133500,617713640,14100,14100,14100,14100,20
20230613,133400,617431640,14120,14120,14120,14120,0
20230613,133300,617431640,14120,14100,14130,14100,7
20230613,133200,617332810,14100,14110,14110,14100,18
20230613,133100,617078980,14110,14110,14110,14110,17
20230613,133000,616839110,14110,14130,14130,14110,185
20230613,132900,614226160,14130,14130,14130,14130,0
20230613,132800,614226160,14130,14130,14130,14130,14
20230613,132700,614028340,14120,14120,14120,14120,0
20230613,132600,614028340,14120,14120,14120,14120,0
20230613,132500,614028340,14120,14130,14130,14120,71
20230613,132400,613025750,14130,14130,14130,14130,7
20230613,132300,612926840,14130,14130,14130,14130,14
20230613,132200,612729020,14120,14120,14120,14120,1
20230613,132100,612714900,14120,14120,14120,14120,0
20230613,132000,612714900,14120,14120,14120,14120,33
20230613,131900,612248940,14120,14120,14120,14120,0
20230613,131800,612248940,14120,14120,14120,14120,0
20230613,131700,612248940,14120,14120,14120,14120,0
20230613,131600,612248940,14120,14120,14120,14120,10
20230613,131500,612107740,14130,14130,14130,14130,9
20230613,131400,611980570,14130,14120,14130,14120,99
20230613,131300,610582620,14120,14120,14120,14120,0
20230613,131200,610582620,14120,14120,14120,14120,100
20230613,131100,609170620,14120,14120,14120,14120,0
20230613,131000,609170620,14120,14120,14120,14120,0
20230613,130900,609170620,14120,14120,14120,14120,100
20230613,130800,607758620,14120,14120,14120,14120,0
20230613,130700,607758620,14120,14120,14120,14120,4
20230613,130600,607702140,14110,14110,14110,14110,3
20230613,130500,607659810,14110,14110,14110,14110,106
20230613,130400,606164150,14110,14110,14110,14110,0
20230613,130300,606164150,14110,14110,14110,14110,20
20230613,130200,605881950,14110,14110,14110,14110,2
20230613,130100,605853730,14110,14110,14110,14110,3
20230613,130000,605811400,14110,14120,14120,14110,58
20230613,125900,604992640,14120,14140,14140,14120,29
20230613,125800,604582680,14140,14140,14140,14140,0
20230613,125700,604582680,14140,14140,14140,14140,0
20230613,125600,604582680,14140,14140,14140,14140,0
20230613,125500,604582680,14140,14140,14140,14140,8
20230613,125400,604469560,14140,14120,14140,14120,3
20230613,125300,604427180,14140,14140,14140,14140,0
20230613,125200,604427180,14140,14120,14140,14120,73
20230613,125100,603395890,14120,14120,14120,14120,0
20230613,125000,603395890,14120,14110,14120,14110,46
20230613,124900,602746380,14120,14120,14120,14120,0
20230613,124800,602746380,14120,14120,14120,14120,0
20230613,124700,602746380,14120,14110,14120,14070,13
20230613,124600,602563080,14110,14110,14110,14110,41
20230613,124500,601984570,14110,14150,14150,14110,3
20230613,124400,601942160,14070,14070,14070,14070,0
20230613,124300,601942160,14070,14080,14080,14070,74
20230613,124200,600900790,14070,14070,14070,14070,0
20230613,124100,600900790,14070,14080,14080,14070,5
20230613,124000,600830400,14080,14080,14080,14080,60
20230613,123900,599985600,14080,14080,14080,14080,0
20230613,123800,599985600,14080,14080,14080,14080,0
20230613,123700,599985600,14080,14080,14080,14080,0
20230613,123600,599985600,14080,14080,14080,14080,0
20230613,123500,599985600,14080,14080,14080,14080,100
20230613,123400,598577600,14070,14070,14070,14070,0
20230613,123300,598577600,14070,14080,14080,14070,20
20230613,123200,598296180,14060,14060,14060,14060,0
20230613,123100,598296180,14060,14060,14060,14060,0
20230613,123000,598296180,14060,14060,14060,14060,0
20230613,122900,598296180,14060,14060,14060,14060,0
20230613,122800,598296180,14060,14060,14060,14060,0
20230613,122700,598296180,14060,14060,14060,14060,0
20230613,122600,598296180,14060,14060,14060,14060,0
20230613,122500,598296180,14060,14060,14060,14060,20
20230613,122400,598014980,14050,14050,14050,14050,0
20230613,122300,598014980,14050,14050,14050,14050,0
20230613,122200,598014980,14050,14050,14050,14050,0
20230613,122100,598014980,14050,14050,14050,14050,0
20230613,122000,598014980,14050,14050,14050,14050,0
20230613,121900,598014980,14050,14090,14090,14050,1151
20230613,121800,581824070,14090,14090,14090,14090,0
20230613,121700,581824070,14090,14090,14090,14090,0
20230613,121600,581824070,14090,14090,14090,14090,0
20230613,121500,581824070,14090,14090,14090,14090,0
20230613,121400,581824070,14090,14090,14100,14090,101
20230613,121300,580400940,14090,14110,14110,14090,200
20230613,121200,577581400,14110,14110,14110,14110,2
20230613,121100,577553180,14110,14110,14110,14110,0
20230613,121000,577553180,14110,14110,14110,14110,0
20230613,120900,577553180,14110,14110,14110,14110,0
20230613,120800,577553180,14110,14160,14160,14110,17
20230613,120700,577312740,14180,14180,14180,14180,0
20230613,120600,577312740,14180,14180,14180,14180,100
20230613,120500,575894740,14190,14110,14190,14110,3107
20230613,120400,531812880,14100,14100,14100,14100,29
20230613,120300,531403980,14110,14120,14120,14110,21
20230613,120200,531107580,14160,14160,14160,14160,0
20230613,120100,531107580,14160,14160,14160,14160,0
20230613,120000,531107580,14160,14160,14160,14160,0
20230613,115900,531107580,14160,14160,14160,14160,90
20230613,115800,529833180,14160,14160,14160,14160,0
20230613,115700,529833180,14160,14170,14170,14160,15
20230613,115600,529620750,14190,14190,14190,14190,1
20230613,115500,529606560,14190,14190,14190,14190,0
20230613,115400,529606560,14190,14180,14190,14170,295
20230613,115300,525422500,14180,14180,14180,14180,0
20230613,115200,525422500,14180,14150,14180,14150,14
20230613,115100,525224190,14150,14170,14170,14150,128
20230613,115000,523410550,14170,14170,14170,14170,0
20230613,114900,523410550,14170,14130,14170,14130,39
20230613,114800,522858830,14160,14160,14160,14160,361
20230613,114700,517747070,14160,14160,14160,14160,0
20230613,114600,517747070,14160,14160,14160,14160,2
20230613,114500,517718750,14180,14180,14180,14180,0
20230613,114400,517718750,14180,14180,14180,14180,70
20230613,114300,516726150,14180,14160,14180,14160,2
20230613,114200,516697810,14110,14120,14120,14110,372
20230613,114100,511445220,14120,14120,14120,14120,3
20230613,114000,511402860,14110,14110,14110,14110,0
20230613,113900,511402860,14110,14110,14110,14110,0
20230613,113800,511402860,14110,14110,14110,14110,0
20230613,113700,511402860,14110,14110,14110,14110,0
20230613,113600,511402860,14110,14110,14110,14110,0
20230613,113500,511402860,14110,14110,14110,14110,10
20230613,113400,511261760,14190,14190,14190,14190,0
20230613,113300,511261760,14190,14190,14190,14190,0
20230613,113200,511261760,14190,14190,14190,14190,0
20230613,113100,511261760,14190,14190,14190,14190,10
20230613,113000,511119860,14100,14100,14100,14100,0
20230613,112900,511119860,14100,14100,14100,14100,0
20230613,112800,511119860,14100,14100,14100,14100,0
20230613,112700,511119860,14100,14100,14100,14100,412
20230613,112600,505310660,14100,14100,14100,14100,1
20230613,112500,505296560,14090,14170,14190,14090,350
20230613,112400,500335180,14170,14180,14190,14110,2005
20230613,112300,471885400,14110,14180,14180,14110,4
20230613,112200,471828750,14190,14190,14190,14190,0
20230613,112100,471828750,14190,14110,14190,14110,10
20230613,112000,471687330,14190,14190,14190,14190,3
20230613,111900,471644760,14190,14190,14190,14190,1
20230613,111800,471630570,14110,14190,14190,14100,153
20230613,111700,469473110,14090,14150,14190,14090,33
20230613,111600,469006770,14140,14190,14190,14140,2
20230613,111500,468978440,14150,14150,14150,14150,0
20230613,111400,468978440,14150,14150,14150,14150,1
20230613,111300,468964290,14190,14190,14190,14190,0
20230613,111200,468964290,14190,14160,14190,14160,106
20230613,111100,467462470,14150,14150,14150,14150,0
20230613,111000,467462470,14150,14150,14150,14150,0
20230613,110900,467462470,14150,14180,14180,14150,58
20230613,110800,466641320,14180,14180,14180,14180,18
20230613,110700,466386080,14180,14180,14180,14170,3
20230613,110600,466343550,14170,14170,14170,14170,99
20230613,110500,464940720,14160,14160,14160,14160,0
20230613,110400,464940720,14160,14160,14160,14160,4
20230613,110300,464884080,14160,14160,14160,14160,4
20230613,110200,464827440,14160,14160,14160,14160,3
20230613,110100,464784960,14160,14160,14160,14160,56
20230613,110000,463992000,14170,14180,14180,14170,5
20230613,105900,463921140,14170,14170,14170,14170,209
20230613,105800,460959610,14170,14180,14180,14170,176
20230613,105700,458464420,14190,14190,14190,14190,52
20230613,105600,457726540,14200,14200,14200,14200,0
20230613,105500,457726540,14200,14200,14200,14200,7
20230613,105400,457627140,14200,14200,14200,14200,19
20230613,105300,457357340,14190,14200,14200,14190,100
20230613,105200,455937530,14200,14230,14230,14200,66
20230613,105100,454999290,14230,14230,14230,14230,50
20230613,105000,454287790,14230,14210,14230,14210,71
20230613,104900,453278070,14210,14210,14210,14210,354
20230613,104800,448247730,14230,14230,14240,14230,56
20230613,104700,447450780,14220,14210,14220,14210,1004
20230613,104600,433176150,14210,14190,14210,14180,32
20230613,104500,432722070,14210,14210,14210,14210,0
20230613,104400,432722070,14210,14200,14210,14200,228
20230613,104300,429482310,14200,14190,14210,14190,87
20230613,104200,428247740,14190,14210,14210,14190,123
20230613,104100,426501170,14220,14190,14230,14190,3005
20230613,104000,383782660,14210,14210,14210,14210,0
20230613,103900,383782660,14210,14210,14210,14180,31
20230613,103800,383342720,14200,14210,14210,14200,21
20230613,103700,383044410,14210,14210,14210,14210,120
20230613,103600,381339210,14210,14170,14210,14170,1218
20230613,103500,364045840,14170,14170,14180,14170,380
20230613,103400,358660240,14170,14170,14170,14160,505
20230613,103300,351506450,14170,14170,14170,14170,226
20230613,103200,348304030,14180,14160,14180,14160,455
20230613,103100,341857180,14160,14140,14160,14140,800
20230613,103000,330537620,14140,14140,14140,14140,105
20230613,102900,329052920,14140,14140,14140,14140,0
20230613,102800,329052920,14140,14140,14140,14140,21
20230613,102700,328755980,14140,14080,14140,14080,224
20230613,102600,325600730,14080,14080,14080,14080,50
20230613,102500,324896730,14080,14080,14080,14080,0
20230613,102400,324896730,14080,14080,14080,14080,1
20230613,102300,324882650,14140,14140,14140,14140,15
20230613,102200,324670550,14090,14140,14140,14090,222
20230613,102100,321542470,14080,14080,14080,14080,0
20230613,102000,321542470,14080,14080,14080,14080,0
20230613,101900,321542470,14080,14080,14150,14080,56
20230613,101800,320753820,14080,14110,14150,14070,48
20230613,101700,320076450,14110,14130,14130,14110,500
20230613,101600,313018690,14140,14140,14140,14140,0
20230613,101500,313018690,14140,14140,14140,14140,0
20230613,101400,313018690,14140,14140,14140,14140,100
20230613,101300,311604690,14130,14130,14160,14120,423
20230613,101200,305625950,14130,14130,14130,14130,0
20230613,101100,305625950,14130,14150,14150,14130,253
20230613,101000,302046060,14150,14130,14150,14130,197
20230613,100900,299260890,14130,14140,14140,14130,149
20230613,100800,297154100,14150,14140,14150,14140,11
20230613,100700,296998480,14150,14150,14150,14130,54
20230613,100600,296234400,14150,14120,14150,14120,65
20230613,100500,295316150,14140,14140,14140,14110,352
20230613,100400,290340900,14110,14110,14130,14050,680
20230613,100300,280739450,14050,14100,14100,14050,375
20230613,100200,275467210,14100,14100,14100,14100,3
20230613,100100,275424910,14100,14080,14100,14080,112
20230613,100000,273847750,14100,14080,14100,14070,80
20230613,095900,272720780,14080,14110,14110,14080,33
20230613,095800,272255250,14090,14090,14110,14090,371
20230613,095700,267025460,14090,14090,14090,14090,73
20230613,095600,265996890,14110,14110,14110,14110,2
20230613,095500,265968670,14090,14090,14090,14090,501
20230613,095400,258909580,14100,14100,14100,14100,100
20230613,095300,257499580,14100,14130,14130,14100,160
20230613,095200,255239080,14130,14130,14130,14130,2
20230613,095100,255210820,14080,14130,14130,14080,525
20230613,095000,247792620,14130,14140,14140,14130,64
20230613,094900,246888180,14140,14140,14140,14140,45
20230613,094800,246251880,14140,14160,14160,14140,318
20230613,094700,241753680,14160,14140,14160,14140,1801
20230613,094600,216270890,14140,14130,14140,14130,2020
20230613,094500,187714260,14120,14080,14120,14070,900
20230613,094400,175025970,14120,14110,14120,14110,3
20230613,094300,174983630,14130,14120,14130,14120,19
20230613,094200,174715320,14060,14060,14060,14060,0
20230613,094100,174715320,14060,14120,14140,14060,81
20230613,094000,173576250,14050,14100,14130,14050,953
20230613,093900,160117280,14040,14080,14100,14030,671
20230613,093800,150668310,14030,14020,14080,14020,3
20230613,093700,150626180,14020,14020,14020,14020,1
20230613,093600,150612160,14010,14010,14010,14010,0
20230613,093500,150612160,14010,14020,14020,14010,351
20230613,093400,145691150,14020,14020,14020,14020,1
20230613,093300,145677130,14010,14080,14080,14010,3
20230613,093200,145634960,14010,14010,14010,14010,0
20230613,093100,145634960,14010,14080,14080,14010,3
20230613,093000,145592790,14010,14010,14010,14010,1
20230613,092900,145578780,14080,14070,14080,14070,40
20230613,092800,145015960,14010,14010,14010,14010,10
20230613,092700,144875860,14010,14010,14080,14010,32
20230613,092600,144427390,14010,14020,14020,14010,2
20230613,092500,144399360,14080,14020,14080,14000,2056
20230613,092400,115464860,14020,14020,14020,14020,76
20230613,092300,114399340,14030,14020,14030,14020,4
20230613,092200,114343250,14080,14080,14080,14080,0
20230613,092100,114343250,14080,14020,14080,14020,310
20230613,092000,109996990,14080,14080,14080,14080,0
20230613,091900,109996990,14080,14020,14080,14020,386
20230613,091800,104576470,13990,14020,14020,13990,115
20230613,091700,102964590,14020,14020,14020,14020,0
20230613,091600,102964590,14020,13990,14020,13990,90
20230613,091500,101702820,14020,14020,14020,14020,11
20230613,091400,101548600,14020,14020,14020,14020,123
20230613,091300,99824140,14050,14020,14050,14020,79
20230613,091200,98716500,14030,13950,14030,13950,976
20230613,091100,85053510,14030,13940,14030,13940,21
20230613,091000,84758990,14000,13940,14000,13940,48
20230613,090900,84089810,13930,14000,14000,13930,285
20230613,090800,80108940,14110,14120,14120,14010,269
20230613,090700,76339050,14150,14150,14150,14150,0
20230613,090600,76339050,14150,14000,14150,14000,2270
20230613,090500,44441510,14000,13950,14030,13930,2432
20230613,090400,10419850,13970,13960,13970,13960,282
20230613,090300,6483020,13970,13970,13970,13970,71
20230613,090200,5491150,14050,14050,14050,14050,0
20230613,090100,5491150,14050,14010,14050,14010,173
20230613,090000,3061860,14000,13980,14000,13980,219