KissMeData/246720/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,203200,226530880,9060,9060,9060,9060,1006
20230612,203100,226530880,9060,9060,9060,9060,0
20230612,203000,226530880,9060,9060,9060,9060,0
20230612,202900,226530880,9060,9060,9060,9060,0
20230612,202800,226530880,9060,9060,9060,9060,0
20230612,202700,226530880,9060,9060,9060,9060,0
20230612,202600,226530880,9060,9060,9060,9060,0
20230612,202500,226530880,9060,9060,9060,9060,0
20230612,202400,226530880,9060,9060,9060,9060,0
20230612,202300,226530880,9060,9060,9060,9060,0
20230612,202200,226530880,9060,9060,9060,9060,0
20230612,202100,226530880,9060,9060,9060,9060,0
20230612,202000,226530880,9060,9060,9060,9060,0
20230612,201900,226530880,9060,9060,9060,9060,0
20230612,201800,226530880,9060,9060,9060,9060,0
20230612,201700,226530880,9060,9060,9060,9060,0
20230612,201600,226530880,9060,9060,9060,9060,0
20230612,201500,226530880,9060,9060,9060,9060,0
20230612,201400,226530880,9060,9060,9060,9060,0
20230612,201300,226530880,9060,9060,9060,9060,0
20230612,201200,226530880,9060,9060,9060,9060,0
20230612,201100,226530880,9060,9060,9060,9060,0
20230612,201000,226530880,9060,9060,9060,9060,0
20230612,200900,226530880,9060,9060,9060,9060,0
20230612,200800,226530880,9060,9060,9060,9060,0
20230612,200700,226530880,9060,9060,9060,9060,0
20230612,200600,226530880,9060,9060,9060,9060,0
20230612,200500,226530880,9060,9060,9060,9060,0
20230612,200400,226530880,9060,9060,9060,9060,0
20230612,200300,226530880,9060,9060,9060,9060,0
20230612,200200,226530880,9060,9060,9060,9060,1006
20230612,200100,226530880,9060,9060,9060,9060,0
20230612,200000,226530880,9060,9060,9060,9060,0
20230612,195900,226530880,9060,9060,9060,9060,0
20230612,195800,226530880,9060,9060,9060,9060,0
20230612,195700,226530880,9060,9060,9060,9060,0
20230612,195600,226530880,9060,9060,9060,9060,0
20230612,195500,226530880,9060,9060,9060,9060,0
20230612,195400,226530880,9060,9060,9060,9060,0
20230612,195300,226530880,9060,9060,9060,9060,0
20230612,195200,226530880,9060,9060,9060,9060,0
20230612,195100,226530880,9060,9060,9060,9060,0
20230612,195000,226530880,9060,9060,9060,9060,0
20230612,194900,226530880,9060,9060,9060,9060,0
20230612,194800,226530880,9060,9060,9060,9060,0
20230612,194700,226530880,9060,9060,9060,9060,0
20230612,194600,226530880,9060,9060,9060,9060,0
20230612,194500,226530880,9060,9060,9060,9060,0
20230612,194400,226530880,9060,9060,9060,9060,0
20230612,194300,226530880,9060,9060,9060,9060,0
20230612,194200,226530880,9060,9060,9060,9060,0
20230612,194100,226530880,9060,9060,9060,9060,0
20230612,194000,226530880,9060,9060,9060,9060,0
20230612,193900,226530880,9060,9060,9060,9060,0
20230612,193800,226530880,9060,9060,9060,9060,0
20230612,193700,226530880,9060,9060,9060,9060,0
20230612,193600,226530880,9060,9060,9060,9060,0
20230612,193500,226530880,9060,9060,9060,9060,0
20230612,193400,226530880,9060,9060,9060,9060,0
20230612,193300,226530880,9060,9060,9060,9060,0
20230612,193200,226530880,9060,9060,9060,9060,1006
20230612,193100,226530880,9060,9060,9060,9060,0
20230612,193000,226530880,9060,9060,9060,9060,0
20230612,192900,226530880,9060,9060,9060,9060,0
20230612,192800,226530880,9060,9060,9060,9060,0
20230612,192700,226530880,9060,9060,9060,9060,0
20230612,192600,226530880,9060,9060,9060,9060,0
20230612,192500,226530880,9060,9060,9060,9060,0
20230612,192400,226530880,9060,9060,9060,9060,0
20230612,192300,226530880,9060,9060,9060,9060,0
20230612,192200,226530880,9060,9060,9060,9060,0
20230612,192100,226530880,9060,9060,9060,9060,0
20230612,192000,226530880,9060,9060,9060,9060,0
20230612,191900,226530880,9060,9060,9060,9060,0
20230612,191800,226530880,9060,9060,9060,9060,0
20230612,191700,226530880,9060,9060,9060,9060,0
20230612,191600,226530880,9060,9060,9060,9060,0
20230612,191500,226530880,9060,9060,9060,9060,0
20230612,191400,226530880,9060,9060,9060,9060,0
20230612,191300,226530880,9060,9060,9060,9060,0
20230612,191200,226530880,9060,9060,9060,9060,0
20230612,191100,226530880,9060,9060,9060,9060,0
20230612,191000,226530880,9060,9060,9060,9060,0
20230612,190900,226530880,9060,9060,9060,9060,0
20230612,190800,226530880,9060,9060,9060,9060,0
20230612,190700,226530880,9060,9060,9060,9060,0
20230612,190600,226530880,9060,9060,9060,9060,0
20230612,190500,226530880,9060,9060,9060,9060,0
20230612,190400,226530880,9060,9060,9060,9060,0
20230612,190300,226530880,9060,9060,9060,9060,0
20230612,190200,226530880,9060,9060,9060,9060,1006
20230612,190100,226530880,9060,9060,9060,9060,0
20230612,190000,226530880,9060,9060,9060,9060,0
20230612,185900,226530880,9060,9060,9060,9060,0
20230612,185800,226530880,9060,9060,9060,9060,0
20230612,185700,226530880,9060,9060,9060,9060,0
20230612,185600,226530880,9060,9060,9060,9060,0
20230612,185500,226530880,9060,9060,9060,9060,0
20230612,185400,226530880,9060,9060,9060,9060,0
20230612,185300,226530880,9060,9060,9060,9060,0
20230612,185200,226530880,9060,9060,9060,9060,0
20230612,185100,226530880,9060,9060,9060,9060,0
20230612,185000,226530880,9060,9060,9060,9060,0
20230612,184900,226530880,9060,9060,9060,9060,0
20230612,184800,226530880,9060,9060,9060,9060,0
20230612,184700,226530880,9060,9060,9060,9060,0
20230612,184600,226530880,9060,9060,9060,9060,0
20230612,184500,226530880,9060,9060,9060,9060,0
20230612,184400,226530880,9060,9060,9060,9060,0
20230612,184300,226530880,9060,9060,9060,9060,0
20230612,184200,226530880,9060,9060,9060,9060,0
20230612,184100,226530880,9060,9060,9060,9060,0
20230612,184000,226530880,9060,9060,9060,9060,0
20230612,183900,226530880,9060,9060,9060,9060,0
20230612,183800,226530880,9060,9060,9060,9060,0
20230612,183700,226530880,9060,9060,9060,9060,0
20230612,183600,226530880,9060,9060,9060,9060,0
20230612,183500,226530880,9060,9060,9060,9060,0
20230612,183400,226530880,9060,9060,9060,9060,0
20230612,183300,226530880,9060,9060,9060,9060,0
20230612,183200,226530880,9060,9060,9060,9060,1006
20230612,183100,226530880,9060,9060,9060,9060,0
20230612,183000,226530880,9060,9060,9060,9060,0
20230612,182900,226530880,9060,9060,9060,9060,0
20230612,182800,226530880,9060,9060,9060,9060,0
20230612,182700,226530880,9060,9060,9060,9060,0
20230612,182600,226530880,9060,9060,9060,9060,0
20230612,182500,226530880,9060,9060,9060,9060,0
20230612,182400,226530880,9060,9060,9060,9060,0
20230612,182300,226530880,9060,9060,9060,9060,0
20230612,182200,226530880,9060,9060,9060,9060,0
20230612,182100,226530880,9060,9060,9060,9060,0
20230612,182000,226530880,9060,9060,9060,9060,0
20230612,181900,226530880,9060,9060,9060,9060,0
20230612,181800,226530880,9060,9060,9060,9060,0
20230612,181700,226530880,9060,9060,9060,9060,0
20230612,181600,226530880,9060,9060,9060,9060,0
20230612,181500,226530880,9060,9060,9060,9060,0
20230612,181400,226530880,9060,9060,9060,9060,0
20230612,181300,226530880,9060,9060,9060,9060,0
20230612,181200,226530880,9060,9060,9060,9060,0
20230612,181100,226530880,9060,9060,9060,9060,0
20230612,181000,226530880,9060,9060,9060,9060,0
20230612,180900,226530880,9060,9060,9060,9060,0
20230612,180800,226530880,9060,9060,9060,9060,0
20230612,180700,226530880,9060,9060,9060,9060,0
20230612,180600,226530880,9060,9060,9060,9060,0
20230612,180500,226530880,9060,9060,9060,9060,0
20230612,180400,226530880,9060,9060,9060,9060,0
20230612,180300,226530880,9060,9060,9060,9060,0
20230612,180200,226530880,9060,9060,9060,9060,1006
20230612,180100,226530880,9060,9060,9060,9060,0
20230612,180000,226530880,9060,9060,9060,9060,0
20230612,175900,226530880,9060,9060,9060,9060,0
20230612,175800,226530880,9060,9060,9060,9060,0
20230612,175700,226530880,9060,9060,9060,9060,0
20230612,175600,226530880,9060,9060,9060,9060,0
20230612,175500,226530880,9060,9060,9060,9060,0
20230612,175400,226530880,9060,9060,9060,9060,0
20230612,175300,226530880,9060,9060,9060,9060,0
20230612,175200,226530880,9060,9060,9060,9060,0
20230612,175100,226530880,9060,9060,9060,9060,0
20230612,175000,226530880,9060,9060,9060,9060,0
20230612,174900,226530880,9060,9060,9060,9060,0
20230612,174800,226530880,9060,9060,9060,9060,0
20230612,174700,226530880,9060,9060,9060,9060,0
20230612,174600,226530880,9060,9060,9060,9060,0
20230612,174500,226530880,9060,9060,9060,9060,0
20230612,174400,226530880,9060,9060,9060,9060,0
20230612,174300,226530880,9060,9060,9060,9060,0
20230612,174200,226530880,9060,9060,9060,9060,0
20230612,174100,226530880,9060,9060,9060,9060,0
20230612,174000,226530880,9060,9060,9060,9060,0
20230612,173900,226530880,9060,9060,9060,9060,0
20230612,173800,226530880,9060,9060,9060,9060,0
20230612,173700,226530880,9060,9060,9060,9060,0
20230612,173600,226530880,9060,9060,9060,9060,0
20230612,173500,226530880,9060,9060,9060,9060,0
20230612,173400,226530880,9060,9060,9060,9060,0
20230612,173300,226530880,9060,9060,9060,9060,0
20230612,173200,226530880,9060,9060,9060,9060,1006
20230612,173100,226530880,9060,9060,9060,9060,0
20230612,173000,226530880,9060,9060,9060,9060,0
20230612,172900,226530880,9060,9060,9060,9060,0
20230612,172800,226530880,9060,9060,9060,9060,0
20230612,172700,226530880,9060,9060,9060,9060,0
20230612,172600,226530880,9060,9060,9060,9060,0
20230612,172500,226530880,9060,9060,9060,9060,0
20230612,172400,226530880,9060,9060,9060,9060,0
20230612,172300,226530880,9060,9060,9060,9060,0
20230612,172200,226530880,9060,9060,9060,9060,0
20230612,172100,226530880,9060,9060,9060,9060,0
20230612,172000,226530880,9060,9060,9060,9060,0
20230612,171900,226530880,9060,9060,9060,9060,0
20230612,171800,226530880,9060,9060,9060,9060,0
20230612,171700,226530880,9060,9060,9060,9060,0
20230612,171600,226530880,9060,9060,9060,9060,0
20230612,171500,226530880,9060,9060,9060,9060,0
20230612,171400,226530880,9060,9060,9060,9060,0
20230612,171300,226530880,9060,9060,9060,9060,0
20230612,171200,226530880,9060,9060,9060,9060,0
20230612,171100,226530880,9060,9060,9060,9060,0
20230612,171000,226530880,9060,9060,9060,9060,0
20230612,170900,226530880,9060,9060,9060,9060,0
20230612,170800,226530880,9060,9060,9060,9060,0
20230612,170700,226530880,9060,9060,9060,9060,0
20230612,170600,226530880,9060,9060,9060,9060,0
20230612,170500,226530880,9060,9060,9060,9060,0
20230612,170400,226530880,9060,9060,9060,9060,0
20230612,170300,226530880,9060,9060,9060,9060,0
20230612,170200,226530880,9060,9060,9060,9060,1006
20230612,170100,226530880,9060,9060,9060,9060,0
20230612,170000,226530880,9060,9060,9060,9060,0
20230612,165900,226530880,9060,9060,9060,9060,0
20230612,165800,226530880,9060,9060,9060,9060,0
20230612,165700,226530880,9060,9060,9060,9060,0
20230612,165600,226530880,9060,9060,9060,9060,0
20230612,165500,226530880,9060,9060,9060,9060,0
20230612,165400,226530880,9060,9060,9060,9060,0
20230612,165300,226530880,9060,9060,9060,9060,0
20230612,165200,226530880,9060,9060,9060,9060,0
20230612,165100,226530880,9060,9060,9060,9060,0
20230612,165000,226530880,9060,9060,9060,9060,0
20230612,164900,226530880,9060,9060,9060,9060,0
20230612,164800,226530880,9060,9060,9060,9060,0
20230612,164700,226530880,9060,9060,9060,9060,0
20230612,164600,226530880,9060,9060,9060,9060,0
20230612,164500,226530880,9060,9060,9060,9060,0
20230612,164400,226530880,9060,9060,9060,9060,0
20230612,164300,226530880,9060,9060,9060,9060,0
20230612,164200,226530880,9060,9060,9060,9060,0
20230612,164100,226530880,9060,9060,9060,9060,0
20230612,164000,226530880,9060,9060,9060,9060,0
20230612,163900,226530880,9060,9060,9060,9060,0
20230612,163800,226530880,9060,9060,9060,9060,0
20230612,163700,226530880,9060,9060,9060,9060,0
20230612,163600,226530880,9060,9060,9060,9060,0
20230612,163500,226530880,9060,9060,9060,9060,0
20230612,163400,226530880,9060,9060,9060,9060,0
20230612,163300,226530880,9060,9060,9060,9060,0
20230612,163200,226530880,9060,9060,9060,9060,1006
20230612,163100,226530880,9060,9060,9060,9060,0
20230612,163000,226530880,9060,9060,9060,9060,0
20230612,162900,226530880,9060,9060,9060,9060,0
20230612,162800,226530880,9060,9060,9060,9060,0
20230612,162700,226530880,9060,9060,9060,9060,0
20230612,162600,226530880,9060,9060,9060,9060,0
20230612,162500,226530880,9060,9060,9060,9060,0
20230612,162400,226530880,9060,9060,9060,9060,0
20230612,162300,226530880,9060,9060,9060,9060,0
20230612,162200,226530880,9060,9060,9060,9060,0
20230612,162100,226530880,9060,9060,9060,9060,0
20230612,162000,226530880,9060,9060,9060,9060,0
20230612,161900,226530880,9060,9060,9060,9060,0
20230612,161800,226530880,9060,9060,9060,9060,0
20230612,161700,226530880,9060,9060,9060,9060,0
20230612,161600,226530880,9060,9060,9060,9060,0
20230612,161500,226530880,9060,9060,9060,9060,0
20230612,161400,226530880,9060,9060,9060,9060,0
20230612,161300,226530880,9060,9060,9060,9060,0
20230612,161200,226530880,9060,9060,9060,9060,0
20230612,161100,226530880,9060,9060,9060,9060,0
20230612,161000,226530880,9060,9060,9060,9060,0
20230612,160900,226530880,9060,9060,9060,9060,0
20230612,160800,226530880,9060,9060,9060,9060,0
20230612,160700,226530880,9060,9060,9060,9060,0
20230612,160600,226530880,9060,9060,9060,9060,0
20230612,160500,226530880,9060,9060,9060,9060,0
20230612,160400,226530880,9060,9060,9060,9060,0
20230612,160300,226530880,9060,9060,9060,9060,0
20230612,160200,226530880,9060,9060,9060,9060,1006
20230612,160100,226530880,9060,9060,9060,9060,0
20230612,160000,226530880,9060,9060,9060,9060,0
20230612,155900,226530880,9060,9060,9060,9060,0
20230612,155800,226530880,9060,9060,9060,9060,0
20230612,155700,226530880,9060,9060,9060,9060,0
20230612,155600,226530880,9060,9060,9060,9060,0
20230612,155500,226530880,9060,9060,9060,9060,0
20230612,155400,226530880,9060,9060,9060,9060,0
20230612,155300,226530880,9060,9060,9060,9060,0
20230612,155200,226530880,9060,9060,9060,9060,0
20230612,155100,226530880,9060,9060,9060,9060,0
20230612,155000,226530880,9060,9060,9060,9060,0
20230612,154900,226530880,9060,9060,9060,9060,0
20230612,154800,226530880,9060,9060,9060,9060,0
20230612,154700,226530880,9060,9060,9060,9060,0
20230612,154600,226530880,9060,9060,9060,9060,0
20230612,154500,226530880,9060,9060,9060,9060,0
20230612,154400,226530880,9060,9060,9060,9060,0
20230612,154300,226530880,9060,9060,9060,9060,0
20230612,154200,226530880,9060,9060,9060,9060,0
20230612,154100,226530880,9060,9060,9060,9060,0
20230612,154000,226530880,9060,9060,9060,9060,0
20230612,153900,226530880,9060,9060,9060,9060,0
20230612,153800,226530880,9060,9060,9060,9060,0
20230612,153700,226530880,9060,9060,9060,9060,0
20230612,153600,226530880,9060,9060,9060,9060,0
20230612,153500,226530880,9060,9060,9060,9060,0
20230612,153400,226530880,9060,9060,9060,9060,0
20230612,153300,226530880,9060,9060,9060,9060,0
20230612,153200,226530880,9060,9060,9060,9060,1006
20230612,153100,226530880,9060,9060,9060,9060,0
20230612,153000,226530880,9060,9060,9060,9060,1006
20230612,152900,217416520,9060,9060,9060,9060,0
20230612,152800,217416520,9060,9060,9060,9060,0
20230612,152700,217416520,9060,9060,9060,9060,0
20230612,152600,217416520,9060,9060,9060,9060,0
20230612,152500,217416520,9060,9060,9060,9060,0
20230612,152400,217416520,9060,9060,9060,9060,0
20230612,152300,217416520,9060,9060,9060,9060,0
20230612,152200,217416520,9060,9060,9060,9060,0
20230612,152100,217416520,9060,9060,9060,9060,0
20230612,152000,217416520,9060,9060,9060,9060,0
20230612,151900,217416520,9060,9040,9060,9010,344
20230612,151800,214314060,9050,9050,9050,9050,1
20230612,151700,214305010,9060,9060,9060,9060,0
20230612,151600,214305010,9060,9060,9060,9060,0
20230612,151500,214305010,9060,9060,9060,9060,0
20230612,151400,214305010,9060,9060,9060,9060,0
20230612,151300,214305010,9060,9040,9060,9040,31
20230612,151200,214024750,9060,9060,9060,9060,159
20230612,151100,212584210,9060,9060,9060,9060,18
20230612,151000,212421130,9060,9050,9060,9050,26
20230612,150900,212185810,9060,9040,9060,9030,201
20230612,150800,210367660,9050,9050,9050,9050,26
20230612,150700,210132360,9060,9060,9060,9050,63
20230612,150600,209562180,9060,9050,9060,9050,101
20230612,150500,208647600,9070,9070,9070,9070,1
20230612,150400,208638530,9060,9060,9070,9060,174
20230612,150300,207062080,9070,9070,9070,9070,59
20230612,150200,206526950,9100,9100,9100,9100,0
20230612,150100,206526950,9100,9100,9100,9100,0
20230612,150000,206526950,9100,9100,9100,9100,0
20230612,145900,206526950,9100,9100,9100,9100,0
20230612,145800,206526950,9100,9100,9100,9100,0
20230612,145700,206526950,9100,9100,9100,9100,0
20230612,145600,206526950,9100,9100,9100,9100,1
20230612,145500,206517850,9080,9080,9080,9080,0
20230612,145400,206517850,9080,9080,9080,9080,128
20230612,145300,205355610,9080,9100,9100,9080,362
20230612,145200,202067920,9100,9100,9100,9100,0
20230612,145100,202067920,9100,9100,9100,9100,0
20230612,145000,202067920,9100,9100,9100,9100,1
20230612,144900,202058820,9110,9110,9110,9110,1
20230612,144800,202049710,9100,9100,9100,9100,3
20230612,144700,202022410,9080,9080,9080,9080,0
20230612,144600,202022410,9080,9090,9090,9080,352
20230612,144500,198824360,9110,9110,9110,9110,0
20230612,144400,198824360,9110,9110,9110,9110,20
20230612,144300,198642160,9110,9110,9110,9110,0
20230612,144200,198642160,9110,9110,9110,9110,0
20230612,144100,198642160,9110,9110,9110,9110,0
20230612,144000,198642160,9110,9110,9110,9110,0
20230612,143900,198642160,9110,9110,9110,9110,11
20230612,143800,198541950,9120,9120,9120,9120,0
20230612,143700,198541950,9120,9120,9120,9120,0
20230612,143600,198541950,9120,9120,9120,9120,0
20230612,143500,198541950,9120,9120,9120,9120,0
20230612,143400,198541950,9120,9120,9120,9120,0
20230612,143300,198541950,9120,9120,9120,9120,28
20230612,143200,198286590,9120,9120,9120,9120,0
20230612,143100,198286590,9120,9120,9120,9120,0
20230612,143000,198286590,9120,9120,9120,9120,0
20230612,142900,198286590,9120,9120,9120,9120,0
20230612,142800,198286590,9120,9120,9120,9120,0
20230612,142700,198286590,9120,9120,9120,9120,0
20230612,142600,198286590,9120,9120,9120,9120,0
20230612,142500,198286590,9120,9120,9120,9120,0
20230612,142400,198286590,9120,9120,9120,9120,0
20230612,142300,198286590,9120,9120,9120,9120,0
20230612,142200,198286590,9120,9120,9120,9120,0
20230612,142100,198286590,9120,9120,9120,9120,0
20230612,142000,198286590,9120,9120,9120,9120,0
20230612,141900,198286590,9120,9120,9120,9120,0
20230612,141800,198286590,9120,9120,9120,9120,0
20230612,141700,198286590,9120,9120,9120,9120,0
20230612,141600,198286590,9120,9120,9120,9120,0
20230612,141500,198286590,9120,9120,9120,9120,0
20230612,141400,198286590,9120,9120,9120,9120,1
20230612,141300,198277470,9080,9080,9080,9080,0
20230612,141200,198277470,9080,9080,9080,9080,0
20230612,141100,198277470,9080,9090,9090,9080,3
20230612,141000,198250220,9120,9120,9120,9120,0
20230612,140900,198250220,9120,9120,9120,9120,1
20230612,140800,198241100,9110,9110,9110,9110,219
20230612,140700,196246010,9110,9110,9110,9110,0
20230612,140600,196246010,9110,9110,9110,9110,0
20230612,140500,196246010,9110,9110,9110,9110,0
20230612,140400,196246010,9110,9110,9110,9110,0
20230612,140300,196246010,9110,9110,9110,9110,1
20230612,140200,196236900,9100,9100,9100,9100,13
20230612,140100,196118600,9120,9120,9120,9120,0
20230612,140000,196118600,9120,9120,9120,9120,0
20230612,135900,196118600,9120,9120,9120,9120,0
20230612,135800,196118600,9120,9120,9120,9120,0
20230612,135700,196118600,9120,9120,9120,9120,0
20230612,135600,196118600,9120,9080,9120,9080,181
20230612,135500,194475080,9120,9120,9120,9120,0
20230612,135400,194475080,9120,9120,9120,9120,0
20230612,135300,194475080,9120,9120,9120,9120,0
20230612,135200,194475080,9120,9120,9120,9120,0
20230612,135100,194475080,9120,9120,9120,9120,0
20230612,135000,194475080,9120,9120,9120,9120,0
20230612,134900,194475080,9120,9120,9120,9120,0
20230612,134800,194475080,9120,9120,9120,9120,0
20230612,134700,194475080,9120,9120,9120,9120,0
20230612,134600,194475080,9120,9120,9120,9120,0
20230612,134500,194475080,9120,9120,9120,9120,0
20230612,134400,194475080,9120,9120,9120,9120,0
20230612,134300,194475080,9120,9120,9120,9120,0
20230612,134200,194475080,9120,9120,9120,9120,1
20230612,134100,194465960,9080,9080,9080,9080,182
20230612,134000,192813400,9120,9120,9120,9120,0
20230612,133900,192813400,9120,9120,9120,9120,1
20230612,133800,192804280,9120,9120,9120,9120,0
20230612,133700,192804280,9120,9120,9120,9120,182
20230612,133600,191144440,9120,9120,9120,9120,0
20230612,133500,191144440,9120,9120,9120,9120,0
20230612,133400,191144440,9120,9120,9120,9120,0
20230612,133300,191144440,9120,9120,9120,9120,0
20230612,133200,191144440,9120,9120,9120,9120,0
20230612,133100,191144440,9120,9100,9120,9100,3
20230612,133000,191117120,9110,9110,9110,9110,0
20230612,132900,191117120,9110,9110,9110,9110,251
20230612,132800,188830510,9110,9110,9110,9110,0
20230612,132700,188830510,9110,9110,9110,9110,0
20230612,132600,188830510,9110,9110,9110,9110,0
20230612,132500,188830510,9110,9090,9110,9090,323
20230612,132400,185894420,9090,9090,9090,9090,222
20230612,132300,183876440,9090,9090,9090,9090,676
20230612,132200,177731600,9110,9110,9110,9110,0
20230612,132100,177731600,9110,9110,9110,9110,1
20230612,132000,177722490,9120,9120,9120,9120,0
20230612,131900,177722490,9120,9120,9120,9120,0
20230612,131800,177722490,9120,9120,9120,9120,180
20230612,131700,176080890,9120,9120,9120,9120,0
20230612,131600,176080890,9120,9120,9120,9120,0
20230612,131500,176080890,9120,9120,9120,9120,0
20230612,131400,176080890,9120,9120,9120,9120,1
20230612,131300,176071770,9120,9120,9120,9120,0
20230612,131200,176071770,9120,9120,9120,9120,0
20230612,131100,176071770,9120,9120,9120,9120,0
20230612,131000,176071770,9120,9120,9120,9120,0
20230612,130900,176071770,9120,9120,9120,9120,0
20230612,130800,176071770,9120,9120,9120,9120,0
20230612,130700,176071770,9120,9120,9120,9120,0
20230612,130600,176071770,9120,9120,9120,9120,0
20230612,130500,176071770,9120,9120,9120,9120,0
20230612,130400,176071770,9120,9120,9120,9120,0
20230612,130300,176071770,9120,9120,9120,9120,0
20230612,130200,176071770,9120,9120,9120,9120,0
20230612,130100,176071770,9120,9120,9120,9120,0
20230612,130000,176071770,9120,9120,9120,9120,4
20230612,125900,176035290,9090,9090,9090,9090,401
20230612,125800,172390200,9120,9120,9120,9120,0
20230612,125700,172390200,9120,9120,9120,9120,0
20230612,125600,172390200,9120,9090,9120,9090,7
20230612,125500,172326540,9130,9130,9130,9130,0
20230612,125400,172326540,9130,9130,9130,9130,0
20230612,125300,172326540,9130,9090,9130,9090,121
20230612,125200,171226610,9130,9130,9130,9130,0
20230612,125100,171226610,9130,9130,9130,9130,0
20230612,125000,171226610,9130,9130,9130,9130,0
20230612,124900,171226610,9130,9130,9130,9130,0
20230612,124800,171226610,9130,9130,9130,9130,0
20230612,124700,171226610,9130,9130,9130,9130,0
20230612,124600,171226610,9130,9130,9130,9130,0
20230612,124500,171226610,9130,9130,9130,9130,0
20230612,124400,171226610,9130,9090,9130,9090,7
20230612,124300,171162940,9130,9130,9130,9130,0
20230612,124200,171162940,9130,9130,9130,9130,0
20230612,124100,171162940,9130,9130,9130,9130,0
20230612,124000,171162940,9130,9130,9130,9130,0
20230612,123900,171162940,9130,9130,9130,9130,0
20230612,123800,171162940,9130,9130,9130,9130,0
20230612,123700,171162940,9130,9130,9130,9130,0
20230612,123600,171162940,9130,9130,9130,9130,0
20230612,123500,171162940,9130,9130,9130,9130,0
20230612,123400,171162940,9130,9130,9130,9130,0
20230612,123300,171162940,9130,9130,9130,9130,0
20230612,123200,171162940,9130,9130,9130,9130,0
20230612,123100,171162940,9130,9130,9130,9130,0
20230612,123000,171162940,9130,9100,9130,9100,3
20230612,122900,171135610,9100,9100,9100,9100,177
20230612,122800,169524910,9130,9130,9130,9130,0
20230612,122700,169524910,9130,9130,9130,9130,0
20230612,122600,169524910,9130,9130,9130,9130,0
20230612,122500,169524910,9130,9130,9130,9130,0
20230612,122400,169524910,9130,9130,9130,9130,0
20230612,122300,169524910,9130,9130,9130,9130,5
20230612,122200,169479260,9130,9100,9130,9100,164
20230612,122100,167984940,9130,9130,9130,9130,0
20230612,122000,167984940,9130,9130,9130,9130,2
20230612,121900,167966680,9130,9130,9130,9130,0
20230612,121800,167966680,9130,9130,9130,9130,0
20230612,121700,167966680,9130,9130,9130,9130,0
20230612,121600,167966680,9130,9130,9130,9130,0
20230612,121500,167966680,9130,9130,9130,9130,0
20230612,121400,167966680,9130,9130,9130,9130,0
20230612,121300,167966680,9130,9130,9130,9130,0
20230612,121200,167966680,9130,9130,9130,9130,54
20230612,121100,167473660,9130,9130,9130,9130,0
20230612,121000,167473660,9130,9130,9130,9130,1
20230612,120900,167464530,9100,9100,9100,9100,150
20230612,120800,166099530,9140,9140,9140,9140,0
20230612,120700,166099530,9140,9140,9140,9140,0
20230612,120600,166099530,9140,9140,9140,9140,0
20230612,120500,166099530,9140,9140,9140,9140,0
20230612,120400,166099530,9140,9140,9140,9140,0
20230612,120300,166099530,9140,9140,9140,9140,0
20230612,120200,166099530,9140,9140,9140,9140,0
20230612,120100,166099530,9140,9140,9140,9140,0
20230612,120000,166099530,9140,9140,9140,9140,4
20230612,115900,166062970,9140,9140,9140,9140,0
20230612,115800,166062970,9140,9140,9140,9140,20
20230612,115700,165880170,9150,9110,9150,9100,100
20230612,115600,164969420,9140,9140,9140,9140,0
20230612,115500,164969420,9140,9140,9140,9140,0
20230612,115400,164969420,9140,9140,9140,9140,0
20230612,115300,164969420,9140,9140,9140,9140,0
20230612,115200,164969420,9140,9140,9140,9140,0
20230612,115100,164969420,9140,9140,9140,9140,0
20230612,115000,164969420,9140,9110,9140,9110,402
20230612,114900,161307140,9140,9140,9140,9140,1
20230612,114800,161298000,9110,9110,9110,9110,100
20230612,114700,160387000,9150,9140,9150,9140,5
20230612,114600,160341280,9140,9130,9140,9110,101
20230612,114500,159420010,9150,9150,9150,9150,0
20230612,114400,159420010,9150,9150,9150,9150,0
20230612,114300,159420010,9150,9150,9150,9150,1
20230612,114200,159410860,9170,9170,9170,9170,0
20230612,114100,159410860,9170,9170,9170,9170,0
20230612,114000,159410860,9170,9170,9170,9170,0
20230612,113900,159410860,9170,9170,9170,9170,0
20230612,113800,159410860,9170,9170,9170,9170,0
20230612,113700,159410860,9170,9170,9170,9170,0
20230612,113600,159410860,9170,9170,9170,9170,0
20230612,113500,159410860,9170,9170,9170,9170,0
20230612,113400,159410860,9170,9170,9170,9170,0
20230612,113300,159410860,9170,9130,9170,9130,100
20230612,113200,158494990,9170,9170,9170,9170,0
20230612,113100,158494990,9170,9170,9170,9170,0
20230612,113000,158494990,9170,9170,9170,9170,0
20230612,112900,158494990,9170,9170,9170,9170,0
20230612,112800,158494990,9170,9170,9170,9170,0
20230612,112700,158494990,9170,9170,9170,9170,0
20230612,112600,158494990,9170,9170,9170,9170,0
20230612,112500,158494990,9170,9170,9170,9170,0
20230612,112400,158494990,9170,9170,9170,9170,0
20230612,112300,158494990,9170,9160,9170,9160,2
20230612,112200,158476660,9160,9140,9160,9140,10
20230612,112100,158385220,9170,9160,9170,9160,147
20230612,112000,157038190,9160,9110,9160,9110,941
20230612,111900,148443290,9110,9110,9110,9110,1
20230612,111800,148434180,9120,9120,9120,9120,0
20230612,111700,148434180,9120,9120,9120,9110,162
20230612,111600,146958340,9110,9110,9110,9110,40
20230612,111500,146593940,9130,9130,9130,9130,0
20230612,111400,146593940,9130,9130,9130,9130,0
20230612,111300,146593940,9130,9130,9130,9130,0
20230612,111200,146593940,9130,9120,9130,9120,17
20230612,111100,146438890,9140,9140,9140,9140,0
20230612,111000,146438890,9140,9140,9140,9140,0
20230612,110900,146438890,9140,9140,9140,9140,0
20230612,110800,146438890,9140,9140,9140,9140,0
20230612,110700,146438890,9140,9130,9140,9130,26
20230612,110600,146201320,9130,9120,9130,9120,2
20230612,110500,146183070,9150,9150,9150,9150,0
20230612,110400,146183070,9150,9150,9150,9150,0
20230612,110300,146183070,9150,9150,9150,9150,0
20230612,110200,146183070,9150,9150,9150,9150,0
20230612,110100,146183070,9150,9140,9150,9140,11
20230612,110000,146082520,9140,9140,9140,9130,334
20230612,105900,143033060,9140,9140,9140,9140,0
20230612,105800,143033060,9140,9130,9140,9130,33
20230612,105700,142731760,9140,9140,9140,9140,1
20230612,105600,142722620,9130,9110,9140,9110,878
20230612,105500,134715450,9130,9130,9130,9130,0
20230612,105400,134715450,9130,9130,9130,9130,0
20230612,105300,134715450,9130,9130,9130,9130,0
20230612,105200,134715450,9130,9130,9130,9130,0
20230612,105100,134715450,9130,9130,9130,9130,0
20230612,105000,134715450,9130,9130,9130,9130,0
20230612,104900,134715450,9130,9130,9130,9130,0
20230612,104800,134715450,9130,9130,9130,9130,0
20230612,104700,134715450,9130,9110,9130,9110,245
20230612,104600,132482540,9120,9120,9120,9120,0
20230612,104500,132482540,9120,9120,9120,9060,1106
20230612,104400,122430200,9110,9070,9110,9070,214
20230612,104300,120482480,9070,9070,9070,9070,0
20230612,104200,120482480,9070,9070,9070,9070,0
20230612,104100,120482480,9070,9070,9070,9070,0
20230612,104000,120482480,9070,9070,9070,9070,0
20230612,103900,120482480,9070,9070,9070,9070,0
20230612,103800,120482480,9070,9070,9070,9070,0
20230612,103700,120482480,9070,9070,9070,9070,0
20230612,103600,120482480,9070,9070,9070,9070,0
20230612,103500,120482480,9070,9070,9070,9070,0
20230612,103400,120482480,9070,9070,9070,9070,0
20230612,103300,120482480,9070,9060,9070,9060,10
20230612,103200,120391870,9060,9060,9060,9060,0
20230612,103100,120391870,9060,9050,9060,9050,11
20230612,103000,120292310,9090,9080,9090,9070,275
20230612,102900,117795390,9090,9090,9090,9090,0
20230612,102800,117795390,9090,9090,9090,9090,84
20230612,102700,117031830,9110,9090,9110,9090,101
20230612,102600,116113720,9110,9100,9110,9100,4
20230612,102500,116077310,9100,9090,9100,9090,51
20230612,102400,115613710,9090,9080,9090,9080,260
20230612,102300,113252900,9080,9080,9080,9080,0
20230612,102200,113252900,9080,9080,9080,9080,0
20230612,102100,113252900,9080,9080,9080,9080,0
20230612,102000,113252900,9080,9080,9080,9080,0
20230612,101900,113252900,9080,9060,9080,9060,3
20230612,101800,113225700,9080,9080,9080,9080,1
20230612,101700,113216620,9090,9090,9090,9090,0
20230612,101600,113216620,9090,9090,9090,9090,0
20230612,101500,113216620,9090,9090,9090,9090,0
20230612,101400,113216620,9090,9070,9090,9070,15
20230612,101300,113080470,9090,9090,9090,9090,0
20230612,101200,113080470,9090,9090,9090,9090,0
20230612,101100,113080470,9090,9090,9090,9090,0
20230612,101000,113080470,9090,9090,9090,9090,565
20230612,100900,107944620,9090,9090,9090,9090,0
20230612,100800,107944620,9090,9090,9090,9090,0
20230612,100700,107944620,9090,9090,9090,9090,1
20230612,100600,107935530,9050,9050,9050,9050,20
20230612,100500,107754530,9120,9120,9120,9120,0
20230612,100400,107754530,9120,9120,9120,9120,0
20230612,100300,107754530,9120,9120,9120,9120,0
20230612,100200,107754530,9120,9050,9120,9030,122
20230612,100100,106651870,9080,9090,9120,9080,252
20230612,100000,104362060,9100,9070,9100,9050,13
20230612,095900,104244040,9040,9020,9040,9020,2001
20230612,095800,86175000,9030,9000,9030,9000,6
20230612,095700,86120890,9030,9010,9030,9010,112
20230612,095600,85110660,9010,9000,9010,9000,22
20230612,095500,84912650,8980,8980,8980,8980,73
20230612,095400,84257110,8980,8980,8980,8970,520
20230612,095300,79591440,8990,8990,8990,8990,7
20230612,095200,79528510,8990,8980,8990,8980,74
20230612,095100,78863980,9000,9000,9000,9000,1
20230612,095000,78854980,8980,8980,8980,8980,470
20230612,094900,74634380,9020,9020,9020,9020,1
20230612,094800,74625360,8980,8990,8990,8980,30
20230612,094700,74355880,9030,9030,9030,9030,0
20230612,094600,74355880,9030,8990,9030,8990,108
20230612,094500,73384920,9000,9000,9000,9000,74
20230612,094400,72718920,9030,9030,9030,9030,10
20230612,094300,72628620,9030,9030,9030,9030,0
20230612,094200,72628620,9030,9030,9030,9030,10
20230612,094100,72538320,9030,9030,9030,9030,0
20230612,094000,72538320,9030,9030,9030,9030,0
20230612,093900,72538320,9030,8990,9030,8990,39
20230612,093800,72187670,9030,9030,9030,9030,6
20230612,093700,72133490,9030,9030,9030,9030,0
20230612,093600,72133490,9030,9030,9030,9030,0
20230612,093500,72133490,9030,9030,9030,9030,0
20230612,093400,72133490,9030,9020,9030,8970,1242
20230612,093300,60961100,9030,9020,9030,9020,501
20230612,093200,56441960,9020,9020,9020,9020,7
20230612,093100,56378820,9030,9030,9030,9030,0
20230612,093000,56378820,9030,9030,9030,9000,5
20230612,092900,56333760,9000,8980,9030,8980,841
20230612,092800,48779090,8980,9030,9030,8970,1050
20230612,092700,39345720,9030,9000,9030,8980,142
20230612,092600,38068200,9020,9030,9030,9000,74
20230612,092500,37400850,9030,9020,9030,9020,49
20230612,092400,36958860,9020,9020,9020,8990,646
20230612,092300,31146300,9050,9050,9050,9050,0
20230612,092200,31146300,9050,9050,9050,9050,0
20230612,092100,31146300,9050,9050,9050,9050,2
20230612,092000,31128200,9050,9050,9050,9050,5
20230612,091900,31082950,9050,9050,9050,9050,0
20230612,091800,31082950,9050,9050,9050,9050,101
20230612,091700,30168900,9040,9030,9040,9030,211
20230612,091600,28261530,9040,9040,9040,9040,95
20230612,091500,27402730,9050,9050,9050,9050,0
20230612,091400,27402730,9050,9040,9050,9040,8
20230612,091300,27330400,9040,9000,9040,8990,128
20230612,091200,26178720,9030,9030,9030,9030,0
20230612,091100,26178720,9030,9050,9050,8990,81
20230612,091000,25449580,9080,9080,9080,9080,0
20230612,090900,25449580,9080,9030,9080,9000,385
20230612,090800,21980700,9080,9080,9080,9080,30
20230612,090700,21708300,9080,9080,9080,9040,251
20230612,090600,19438090,9070,9100,9170,9070,626
20230612,090500,13745710,9190,9150,9190,9110,67
20230612,090400,13135190,9140,9220,9220,9140,44
20230612,090300,12732950,9150,9220,9220,9150,106
20230612,090200,11762630,9220,9220,9220,9220,0
20230612,090100,11762630,9220,9220,9220,9190,625
20230612,090000,6000160,9220,9140,9230,9070,656