KissMeData/098460/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,191700,2880549840,13980,13980,13980,13980,8795
20230612,191600,2880549840,13980,13980,13980,13980,0
20230612,191500,2880549840,13980,13980,13980,13980,0
20230612,191400,2880549840,13980,13980,13980,13980,0
20230612,191300,2880549840,13980,13980,13980,13980,0
20230612,191200,2880549840,13980,13980,13980,13980,0
20230612,191100,2880549840,13980,13980,13980,13980,0
20230612,191000,2880549840,13980,13980,13980,13980,0
20230612,190900,2880549840,13980,13980,13980,13980,0
20230612,190800,2880549840,13980,13980,13980,13980,0
20230612,190700,2880549840,13980,13980,13980,13980,0
20230612,190600,2880549840,13980,13980,13980,13980,0
20230612,190500,2880549840,13980,13980,13980,13980,0
20230612,190400,2880549840,13980,13980,13980,13980,0
20230612,190300,2880549840,13980,13980,13980,13980,0
20230612,190200,2880549840,13980,13980,13980,13980,0
20230612,190100,2880549840,13980,13980,13980,13980,0
20230612,190000,2880549840,13980,13980,13980,13980,0
20230612,185900,2880549840,13980,13980,13980,13980,0
20230612,185800,2880549840,13980,13980,13980,13980,0
20230612,185700,2880549840,13980,13980,13980,13980,0
20230612,185600,2880549840,13980,13980,13980,13980,0
20230612,185500,2880549840,13980,13980,13980,13980,0
20230612,185400,2880549840,13980,13980,13980,13980,0
20230612,185300,2880549840,13980,13980,13980,13980,0
20230612,185200,2880549840,13980,13980,13980,13980,0
20230612,185100,2880549840,13980,13980,13980,13980,0
20230612,185000,2880549840,13980,13980,13980,13980,0
20230612,184900,2880549840,13980,13980,13980,13980,0
20230612,184800,2880549840,13980,13980,13980,13980,0
20230612,184700,2880549840,13980,13980,13980,13980,8795
20230612,184600,2880549840,13980,13980,13980,13980,0
20230612,184500,2880549840,13980,13980,13980,13980,0
20230612,184400,2880549840,13980,13980,13980,13980,0
20230612,184300,2880549840,13980,13980,13980,13980,0
20230612,184200,2880549840,13980,13980,13980,13980,0
20230612,184100,2880549840,13980,13980,13980,13980,0
20230612,184000,2880549840,13980,13980,13980,13980,0
20230612,183900,2880549840,13980,13980,13980,13980,0
20230612,183800,2880549840,13980,13980,13980,13980,0
20230612,183700,2880549840,13980,13980,13980,13980,0
20230612,183600,2880549840,13980,13980,13980,13980,0
20230612,183500,2880549840,13980,13980,13980,13980,0
20230612,183400,2880549840,13980,13980,13980,13980,0
20230612,183300,2880549840,13980,13980,13980,13980,0
20230612,183200,2880549840,13980,13980,13980,13980,0
20230612,183100,2880549840,13980,13980,13980,13980,0
20230612,183000,2880549840,13980,13980,13980,13980,0
20230612,182900,2880549840,13980,13980,13980,13980,0
20230612,182800,2880549840,13980,13980,13980,13980,0
20230612,182700,2880549840,13980,13980,13980,13980,0
20230612,182600,2880549840,13980,13980,13980,13980,0
20230612,182500,2880549840,13980,13980,13980,13980,0
20230612,182400,2880549840,13980,13980,13980,13980,0
20230612,182300,2880549840,13980,13980,13980,13980,0
20230612,182200,2880549840,13980,13980,13980,13980,0
20230612,182100,2880549840,13980,13980,13980,13980,0
20230612,182000,2880549840,13980,13980,13980,13980,0
20230612,181900,2880549840,13980,13980,13980,13980,0
20230612,181800,2880549840,13980,13980,13980,13980,0
20230612,181700,2880549840,13980,13980,13980,13980,8795
20230612,181600,2880549840,13980,13980,13980,13980,0
20230612,181500,2880549840,13980,13980,13980,13980,0
20230612,181400,2880549840,13980,13980,13980,13980,0
20230612,181300,2880549840,13980,13980,13980,13980,0
20230612,181200,2880549840,13980,13980,13980,13980,0
20230612,181100,2880549840,13980,13980,13980,13980,0
20230612,181000,2880549840,13980,13980,13980,13980,0
20230612,180900,2880549840,13980,13980,13980,13980,0
20230612,180800,2880549840,13980,13980,13980,13980,0
20230612,180700,2880549840,13980,13980,13980,13980,0
20230612,180600,2880549840,13980,13980,13980,13980,0
20230612,180500,2880549840,13980,13980,13980,13980,0
20230612,180400,2880549840,13980,13980,13980,13980,0
20230612,180300,2880549840,13980,13980,13980,13980,0
20230612,180200,2880549840,13980,13980,13980,13980,0
20230612,180100,2880549840,13980,13980,13980,13980,0
20230612,180000,2880549840,13980,13980,13980,13980,0
20230612,175900,2880549840,13980,13980,13980,13980,0
20230612,175800,2880549840,13980,13980,13980,13980,0
20230612,175700,2880549840,13980,13980,13980,13980,0
20230612,175600,2880549840,13980,13980,13980,13980,0
20230612,175500,2880549840,13980,13980,13980,13980,0
20230612,175400,2880549840,13980,13980,13980,13980,0
20230612,175300,2880549840,13980,13980,13980,13980,0
20230612,175200,2880549840,13980,13980,13980,13980,0
20230612,175100,2880549840,13980,13980,13980,13980,0
20230612,175000,2880549840,13980,13980,13980,13980,0
20230612,174900,2880549840,13980,13980,13980,13980,0
20230612,174800,2880549840,13980,13980,13980,13980,0
20230612,174700,2880549840,13980,13980,13980,13980,8795
20230612,174600,2880549840,13980,13980,13980,13980,0
20230612,174500,2880549840,13980,13980,13980,13980,0
20230612,174400,2880549840,13980,13980,13980,13980,0
20230612,174300,2880549840,13980,13980,13980,13980,0
20230612,174200,2880549840,13980,13980,13980,13980,0
20230612,174100,2880549840,13980,13980,13980,13980,0
20230612,174000,2880549840,13980,13980,13980,13980,0
20230612,173900,2880549840,13980,13980,13980,13980,0
20230612,173800,2880549840,13980,13980,13980,13980,0
20230612,173700,2880549840,13980,13980,13980,13980,0
20230612,173600,2880549840,13980,13980,13980,13980,0
20230612,173500,2880549840,13980,13980,13980,13980,0
20230612,173400,2880549840,13980,13980,13980,13980,0
20230612,173300,2880549840,13980,13980,13980,13980,0
20230612,173200,2880549840,13980,13980,13980,13980,0
20230612,173100,2880549840,13980,13980,13980,13980,0
20230612,173000,2880549840,13980,13980,13980,13980,0
20230612,172900,2880549840,13980,13980,13980,13980,0
20230612,172800,2880549840,13980,13980,13980,13980,0
20230612,172700,2880549840,13980,13980,13980,13980,0
20230612,172600,2880549840,13980,13980,13980,13980,0
20230612,172500,2880549840,13980,13980,13980,13980,0
20230612,172400,2880549840,13980,13980,13980,13980,0
20230612,172300,2880549840,13980,13980,13980,13980,0
20230612,172200,2880549840,13980,13980,13980,13980,0
20230612,172100,2880549840,13980,13980,13980,13980,0
20230612,172000,2880549840,13980,13980,13980,13980,0
20230612,171900,2880549840,13980,13980,13980,13980,0
20230612,171800,2880549840,13980,13980,13980,13980,0
20230612,171700,2880549840,13980,13980,13980,13980,8795
20230612,171600,2880549840,13980,13980,13980,13980,0
20230612,171500,2880549840,13980,13980,13980,13980,0
20230612,171400,2880549840,13980,13980,13980,13980,0
20230612,171300,2880549840,13980,13980,13980,13980,0
20230612,171200,2880549840,13980,13980,13980,13980,0
20230612,171100,2880549840,13980,13980,13980,13980,0
20230612,171000,2880549840,13980,13980,13980,13980,0
20230612,170900,2880549840,13980,13980,13980,13980,0
20230612,170800,2880549840,13980,13980,13980,13980,0
20230612,170700,2880549840,13980,13980,13980,13980,0
20230612,170600,2880549840,13980,13980,13980,13980,0
20230612,170500,2880549840,13980,13980,13980,13980,0
20230612,170400,2880549840,13980,13980,13980,13980,0
20230612,170300,2880549840,13980,13980,13980,13980,0
20230612,170200,2880549840,13980,13980,13980,13980,0
20230612,170100,2880549840,13980,13980,13980,13980,0
20230612,170000,2880549840,13980,13980,13980,13980,0
20230612,165900,2880549840,13980,13980,13980,13980,0
20230612,165800,2880549840,13980,13980,13980,13980,0
20230612,165700,2880549840,13980,13980,13980,13980,0
20230612,165600,2880549840,13980,13980,13980,13980,0
20230612,165500,2880549840,13980,13980,13980,13980,0
20230612,165400,2880549840,13980,13980,13980,13980,0
20230612,165300,2880549840,13980,13980,13980,13980,0
20230612,165200,2880549840,13980,13980,13980,13980,0
20230612,165100,2880549840,13980,13980,13980,13980,0
20230612,165000,2880549840,13980,13980,13980,13980,0
20230612,164900,2880549840,13980,13980,13980,13980,0
20230612,164800,2880549840,13980,13980,13980,13980,0
20230612,164700,2880549840,13980,13980,13980,13980,8795
20230612,164600,2880549840,13980,13980,13980,13980,0
20230612,164500,2880549840,13980,13980,13980,13980,0
20230612,164400,2880549840,13980,13980,13980,13980,0
20230612,164300,2880549840,13980,13980,13980,13980,0
20230612,164200,2880549840,13980,13980,13980,13980,0
20230612,164100,2880549840,13980,13980,13980,13980,0
20230612,164000,2880549840,13980,13980,13980,13980,0
20230612,163900,2880549840,13980,13980,13980,13980,0
20230612,163800,2880549840,13980,13980,13980,13980,0
20230612,163700,2880549840,13980,13980,13980,13980,0
20230612,163600,2880549840,13980,13980,13980,13980,0
20230612,163500,2880549840,13980,13980,13980,13980,0
20230612,163400,2880549840,13980,13980,13980,13980,0
20230612,163300,2880549840,13980,13980,13980,13980,0
20230612,163200,2880549840,13980,13980,13980,13980,0
20230612,163100,2880549840,13980,13980,13980,13980,0
20230612,163000,2880549840,13980,13980,13980,13980,0
20230612,162900,2880549840,13980,13980,13980,13980,0
20230612,162800,2880549840,13980,13980,13980,13980,0
20230612,162700,2880549840,13980,13980,13980,13980,0
20230612,162600,2880549840,13980,13980,13980,13980,0
20230612,162500,2880549840,13980,13980,13980,13980,0
20230612,162400,2880549840,13980,13980,13980,13980,0
20230612,162300,2880549840,13980,13980,13980,13980,0
20230612,162200,2880549840,13980,13980,13980,13980,0
20230612,162100,2880549840,13980,13980,13980,13980,0
20230612,162000,2880549840,13980,13980,13980,13980,0
20230612,161900,2880549840,13980,13980,13980,13980,0
20230612,161800,2880549840,13980,13980,13980,13980,0
20230612,161700,2880549840,13980,13980,13980,13980,8795
20230612,161600,2880549840,13980,13980,13980,13980,0
20230612,161500,2880549840,13980,13980,13980,13980,0
20230612,161400,2880549840,13980,13980,13980,13980,0
20230612,161300,2880549840,13980,13980,13980,13980,0
20230612,161200,2880549840,13980,13980,13980,13980,0
20230612,161100,2880549840,13980,13980,13980,13980,0
20230612,161000,2880549840,13980,13980,13980,13980,0
20230612,160900,2880549840,13980,13980,13980,13980,0
20230612,160800,2880549840,13980,13980,13980,13980,0
20230612,160700,2880549840,13980,13980,13980,13980,0
20230612,160600,2880549840,13980,13980,13980,13980,0
20230612,160500,2880549840,13980,13980,13980,13980,0
20230612,160400,2880549840,13980,13980,13980,13980,0
20230612,160300,2880549840,13980,13980,13980,13980,0
20230612,160200,2880549840,13980,13980,13980,13980,0
20230612,160100,2880549840,13980,13980,13980,13980,0
20230612,160000,2880549840,13980,13980,13980,13980,0
20230612,155900,2880549840,13980,13980,13980,13980,0
20230612,155800,2880549840,13980,13980,13980,13980,0
20230612,155700,2880549840,13980,13980,13980,13980,0
20230612,155600,2880549840,13980,13980,13980,13980,0
20230612,155500,2880549840,13980,13980,13980,13980,0
20230612,155400,2880549840,13980,13980,13980,13980,0
20230612,155300,2880549840,13980,13980,13980,13980,0
20230612,155200,2880549840,13980,13980,13980,13980,0
20230612,155100,2880549840,13980,13980,13980,13980,0
20230612,155000,2880549840,13980,13980,13980,13980,0
20230612,154900,2880549840,13980,13980,13980,13980,0
20230612,154800,2880549840,13980,13980,13980,13980,0
20230612,154700,2880549840,13980,13980,13980,13980,8795
20230612,154600,2880549840,13980,13980,13980,13980,0
20230612,154500,2880549840,13980,13980,13980,13980,0
20230612,154400,2880549840,13980,13980,13980,13980,0
20230612,154300,2880549840,13980,13980,13980,13980,0
20230612,154200,2880549840,13980,13980,13980,13980,0
20230612,154100,2880549840,13980,13980,13980,13980,0
20230612,154000,2880549840,13980,13980,13980,13980,0
20230612,153900,2880549840,13980,13980,13980,13980,0
20230612,153800,2880549840,13980,13980,13980,13980,0
20230612,153700,2880549840,13980,13980,13980,13980,0
20230612,153600,2880549840,13980,13980,13980,13980,0
20230612,153500,2880549840,13980,13980,13980,13980,0
20230612,153400,2880549840,13980,13980,13980,13980,0
20230612,153300,2880549840,13980,13980,13980,13980,0
20230612,153200,2880549840,13980,13980,13980,13980,0
20230612,153100,2880549840,13980,13980,13980,13980,0
20230612,153000,2880549840,13980,13980,13980,13980,8795
20230612,152900,2757595740,13950,13950,13950,13950,0
20230612,152800,2757595740,13950,13950,13950,13950,0
20230612,152700,2757595740,13950,13950,13950,13950,0
20230612,152600,2757595740,13950,13950,13950,13950,0
20230612,152500,2757595740,13950,13950,13950,13950,0
20230612,152400,2757595740,13950,13950,13950,13950,0
20230612,152300,2757595740,13950,13950,13950,13950,0
20230612,152200,2757595740,13950,13950,13950,13950,0
20230612,152100,2757595740,13950,13950,13950,13950,0
20230612,152000,2757595740,13950,13950,13950,13950,0
20230612,151900,2757595740,13950,13950,13970,13940,373
20230612,151800,2752392280,13950,13950,13980,13950,979
20230612,151700,2738726790,13960,13970,13970,13950,625
20230612,151600,2729999780,13960,13960,13960,13960,98
20230612,151500,2728631700,13960,13950,13960,13950,1416
20230612,151400,2708864380,13950,13950,13950,13950,283
20230612,151300,2704916530,13950,13960,13960,13950,450
20230612,151200,2698635430,13960,13960,13960,13950,1276
20230612,151100,2680824600,13960,13970,13970,13960,293
20230612,151000,2676732820,13970,13960,13970,13960,182
20230612,150900,2674192030,13960,13960,13970,13960,188
20230612,150800,2671567540,13970,13960,13970,13960,262
20230612,150700,2667910010,13970,13950,13970,13950,445
20230612,150600,2661697450,13950,13950,13950,13940,1572
20230612,150500,2639768890,13950,13960,13960,13950,201
20230612,150400,2636964930,13960,13950,13960,13950,268
20230612,150300,2633225130,13950,13950,13950,13950,617
20230612,150200,2624617980,13960,13950,13960,13950,233
20230612,150100,2621366150,13950,13950,13960,13950,1110
20230612,150000,2605878260,13950,13960,13960,13950,92
20230612,145900,2604594850,13950,13960,13960,13950,278
20230612,145800,2600714820,13960,13960,13960,13960,84
20230612,145700,2599542180,13960,13970,13970,13960,286
20230612,145600,2595548690,13970,13970,13980,13970,546
20230612,145500,2587921040,13970,13970,13970,13970,99
20230612,145400,2586538010,13970,13980,13980,13970,1173
20230612,145300,2570148200,13970,13970,13970,13970,174
20230612,145200,2567717420,13970,13970,13970,13970,167
20230612,145100,2565384430,13970,13980,13980,13970,87
20230612,145000,2564169010,13970,13970,13970,13970,154
20230612,144900,2562017630,13970,13970,13980,13970,985
20230612,144800,2548257110,13960,13970,13970,13960,463
20230612,144700,2541793460,13970,13970,13970,13960,370
20230612,144600,2536625400,13970,13970,13970,13960,184
20230612,144500,2534056060,13960,13960,13960,13960,665
20230612,144400,2524772660,13950,13950,13950,13950,84
20230612,144300,2523600860,13960,13950,13960,13950,184
20230612,144200,2521033980,13950,13950,13950,13950,84
20230612,144100,2519862180,13950,13950,13960,13950,254
20230612,144000,2516318280,13950,13950,13950,13950,1579
20230612,143900,2494291230,13950,13960,13960,13950,142
20230612,143800,2492309750,13960,13970,13970,13960,1335
20230612,143700,2473672450,13970,13970,13970,13970,1162
20230612,143600,2457439310,13970,13980,13980,13970,130
20230612,143500,2455622750,13970,13980,13980,13970,249
20230612,143400,2452141750,13980,13980,13980,13970,364
20230612,143300,2447053880,13960,13960,13970,13960,1149
20230612,143200,2431004210,13960,13950,13960,13950,665
20230612,143100,2421721650,13950,13960,13960,13950,737
20230612,143000,2411434010,13960,13970,13970,13960,199
20230612,142900,2408655510,13960,13970,13970,13960,242
20230612,142800,2405275810,13960,13960,13960,13960,94
20230612,142700,2403963570,13960,13960,13960,13960,84
20230612,142600,2402790930,13960,13970,13970,13960,757
20230612,142500,2392218380,13970,13970,13970,13970,147
20230612,142400,2390164790,13970,13970,13970,13970,345
20230612,142300,2385345140,13970,13980,13980,13970,1288
20230612,142200,2367344920,13980,13980,13980,13980,284
20230612,142100,2363374600,13990,13990,13990,13980,471
20230612,142000,2356789550,13990,13980,13990,13980,136
20230612,141900,2354887750,13980,13990,13990,13980,47
20230612,141800,2354230230,13980,13980,13980,13980,136
20230612,141700,2352328950,13980,13990,13990,13980,188
20230612,141600,2349699670,13980,13990,13990,13980,256
20230612,141500,2346119070,13980,13990,13990,13980,118
20230612,141400,2344469090,13990,13990,13990,13980,289
20230612,141300,2340426850,13980,13980,13990,13980,412
20230612,141200,2334663930,13980,13970,13980,13970,1637
20230612,141100,2311784410,13960,13970,13970,13960,772
20230612,141000,2301000410,13970,13980,13980,13970,140
20230612,140900,2299044050,13980,13970,13980,13970,240
20230612,140800,2295689990,13970,13970,13970,13970,84
20230612,140700,2294516510,13970,13970,13970,13970,84
20230612,140600,2293343030,13970,13970,13970,13970,92
20230612,140500,2292057790,13970,13970,13970,13970,94
20230612,140400,2290744610,13970,13980,13980,13970,1154
20230612,140300,2274622150,13970,13970,13970,13970,294
20230612,140200,2270514970,13970,13970,13970,13970,84
20230612,140100,2269341490,13980,13980,13980,13970,450
20230612,140000,2263053000,13980,13980,13980,13970,194
20230612,135900,2260341720,13980,13970,13980,13970,865
20230612,135800,2248249860,13970,13970,13970,13970,100
20230612,135700,2246852860,13970,13980,13980,13970,130
20230612,135600,2245036300,13970,13980,13980,13970,203
20230612,135500,2242199280,13970,13980,13980,13970,177
20230612,135400,2239725660,13970,13970,13980,13970,362
20230612,135300,2234667740,13970,13970,13970,13970,1136
20230612,135200,2218797820,13960,13960,13960,13960,85
20230612,135100,2217611220,13960,13970,13970,13960,208
20230612,135000,2214706300,13960,13970,13970,13960,130
20230612,134900,2212891040,13970,13970,13970,13960,288
20230612,134800,2208868520,13970,13960,13970,13960,105
20230612,134700,2207402710,13960,13970,13970,13960,116
20230612,134600,2205783030,13970,13960,13970,13960,85
20230612,134500,2204596420,13960,13970,13970,13960,179
20230612,134400,2202096630,13970,13970,13970,13970,823
20230612,134300,2190599320,13980,13960,13980,13950,1650
20230612,134200,2167554630,13960,13950,13960,13950,252
20230612,134100,2164037550,13960,13940,13960,13940,196
20230612,134000,2161303820,13950,13940,13950,13930,1465
20230612,133900,2140882160,13930,13930,13940,13930,246
20230612,133800,2137454760,13940,13930,13940,13930,224
20230612,133700,2134333690,13940,13940,13940,13940,211
20230612,133600,2131392350,13940,13950,13950,13940,100
20230612,133500,2129998190,13950,13940,13950,13940,268
20230612,133400,2126261270,13960,13940,13960,13940,63
20230612,133300,2125382930,13940,13940,13950,13940,555
20230612,133200,2117641450,13940,13930,13940,13930,3820
20230612,133100,2064412990,13930,13930,13930,13930,29
20230612,133000,2064009020,13930,13930,13930,13930,10
20230612,132900,2063869720,13930,13950,13950,13930,975
20230612,132800,2050279090,13950,13940,13950,13940,440
20230612,132700,2044144780,13940,13940,13940,13940,548
20230612,132600,2036505660,13940,13940,13940,13940,86
20230612,132500,2035306820,13940,13940,13940,13940,170
20230612,132400,2032937020,13940,13940,13940,13940,2
20230612,132300,2032909140,13950,13950,13950,13950,455
20230612,132200,2026561890,13940,13940,13940,13940,57
20230612,132100,2025767310,13940,13940,13940,13940,0
20230612,132000,2025767310,13940,13940,13940,13940,90
20230612,131900,2024512710,13940,13940,13940,13940,57
20230612,131800,2023718130,13940,13940,13940,13940,309
20230612,131700,2019410670,13940,13950,13950,13940,318
20230612,131600,2014977580,13940,13940,13940,13940,70
20230612,131500,2014001780,13940,13950,13950,13940,301
20230612,131400,2009803330,13950,13970,13970,13950,878
20230612,131300,1997547210,13970,13970,13970,13970,21
20230612,131200,1997253840,13970,13970,13970,13970,159
20230612,131100,1995032610,13970,13960,13970,13960,164
20230612,131000,1992741730,13960,13960,13960,13960,198
20230612,130900,1989977650,13970,13960,13970,13960,524
20230612,130800,1982662510,13950,13950,13950,13950,70
20230612,130700,1981686010,13950,13950,13950,13950,80
20230612,130600,1980570010,13950,13950,13950,13950,255
20230612,130500,1977012760,13950,13960,13960,13950,248
20230612,130400,1973553130,13960,13970,13970,13960,869
20230612,130300,1961414350,13970,13970,13970,13970,361
20230612,130200,1956371180,13970,13970,13970,13970,42
20230612,130100,1955784440,13970,13950,13980,13950,2630
20230612,130000,1919068930,13950,13940,13950,13940,404
20230612,125900,1913437110,13930,13940,13940,13930,188
20230612,125800,1910816870,13940,13940,13940,13940,0
20230612,125700,1910816870,13940,13940,13950,13940,155
20230612,125600,1908656140,13940,13940,13940,13940,100
20230612,125500,1907262140,13950,13950,13950,13950,7
20230612,125400,1907164490,13950,13950,13950,13950,310
20230612,125300,1902839990,13950,13950,13950,13950,9
20230612,125200,1902714440,13950,13930,13950,13930,2578
20230612,125100,1866791530,13920,13920,13920,13920,50
20230612,125000,1866095530,13930,13920,13930,13920,132
20230612,124900,1864258080,13930,13930,13930,13930,1
20230612,124800,1864244150,13920,13920,13920,13920,2
20230612,124700,1864216310,13920,13920,13920,13920,62
20230612,124600,1863353270,13920,13920,13920,13920,78
20230612,124500,1862267510,13920,13920,13920,13920,166
20230612,124400,1859956790,13920,13920,13920,13920,815
20230612,124300,1848611990,13920,13930,13930,13920,10
20230612,124200,1848472780,13930,13930,13930,13930,0
20230612,124100,1848472780,13930,13930,13930,13930,65
20230612,124000,1847567330,13930,13930,13930,13930,0
20230612,123900,1847567330,13930,13940,13940,13930,334
20230612,123800,1842914580,13930,13930,13930,13930,8
20230612,123700,1842803140,13930,13930,13930,13930,140
20230612,123600,1840852940,13940,13940,13940,13940,23
20230612,123500,1840532320,13940,13940,13940,13940,17
20230612,123400,1840295340,13940,13940,13940,13940,2
20230612,123300,1840267460,13940,13940,13940,13940,256
20230612,123200,1836698820,13950,13950,13950,13950,0
20230612,123100,1836698820,13950,13950,13950,13950,1
20230612,123000,1836684870,13950,13940,13950,13930,917
20230612,122900,1823904850,13940,13940,13950,13940,1249
20230612,122800,1806484440,13940,13930,13950,13930,365
20230612,122700,1801398480,13940,13930,13940,13930,617
20230612,122600,1792801520,13930,13930,13930,13930,136
20230612,122500,1790907040,13930,13930,13940,13910,2776
20230612,122400,1752252920,13930,13930,13930,13930,116
20230612,122300,1750637040,13940,13940,13940,13940,29
20230612,122200,1750232780,13940,13940,13940,13940,8
20230612,122100,1750121260,13940,13930,13940,13930,89
20230612,122000,1748881110,13930,13930,13930,13920,263
20230612,121900,1745217720,13930,13930,13930,13930,0
20230612,121800,1745217720,13930,13930,13930,13920,129
20230612,121700,1743420790,13930,13930,13930,13930,3
20230612,121600,1743379000,13930,13920,13930,13920,521
20230612,121500,1736121860,13920,13920,13920,13920,89
20230612,121400,1734882980,13920,13920,13920,13920,202
20230612,121300,1732071140,13920,13920,13920,13920,77
20230612,121200,1730999300,13920,13920,13920,13920,0
20230612,121100,1730999300,13920,13920,13920,13920,37
20230612,121000,1730484260,13920,13920,13920,13920,100
20230612,120900,1729092260,13930,13930,13930,13930,122
20230612,120800,1727392800,13930,13930,13930,13930,43
20230612,120700,1726793810,13930,13930,13930,13930,258
20230612,120600,1723199870,13940,13930,13940,13930,423
20230612,120500,1717304790,13930,13930,13930,13930,0
20230612,120400,1717304790,13930,13930,13930,13930,0
20230612,120300,1717304790,13930,13930,13930,13930,29
20230612,120200,1716900820,13930,13920,13930,13910,1304
20230612,120100,1698745940,13930,13930,13930,13930,4
20230612,120000,1698690220,13920,13920,13930,13920,356
20230612,115900,1693734680,13920,13920,13920,13920,0
20230612,115800,1693734680,13920,13920,13920,13920,0
20230612,115700,1693734680,13920,13920,13920,13920,369
20230612,115600,1688598200,13920,13920,13920,13920,266
20230612,115500,1684895480,13920,13920,13920,13920,21
20230612,115400,1684603160,13930,13930,13930,13930,0
20230612,115300,1684603160,13930,13930,13930,13930,8
20230612,115200,1684491720,13930,13920,13930,13900,1520
20230612,115100,1663336480,13920,13920,13920,13920,34
20230612,115000,1662863200,13920,13920,13920,13920,242
20230612,114900,1659494560,13920,13940,13940,13920,831
20230612,114800,1647920310,13940,13940,13940,13940,479
20230612,114700,1641243050,13950,13950,13950,13950,3
20230612,114600,1641201200,13940,13940,13940,13940,20
20230612,114500,1640922400,13950,13940,13950,13940,807
20230612,114400,1629671080,13940,13940,13940,13930,454
20230612,114300,1623346420,13940,13940,13940,13940,1
20230612,114200,1623332480,13930,13930,13930,13930,0
20230612,114100,1623332480,13930,13930,13940,13930,187
20230612,114000,1620726600,13950,13950,13950,13950,1
20230612,113900,1620712650,13930,13930,13930,13930,0
20230612,113800,1620712650,13930,13930,13930,13930,63
20230612,113700,1619835060,13930,13930,13930,13930,0
20230612,113600,1619835060,13930,13930,13930,13930,407
20230612,113500,1614165550,13940,13930,13940,13910,852
20230612,113400,1602305330,13930,13930,13930,13930,2
20230612,113300,1602277470,13930,13930,13930,13930,0
20230612,113200,1602277470,13930,13930,13930,13930,215
20230612,113100,1599282520,13950,13930,13950,13930,544
20230612,113000,1591701300,13930,13920,13930,13910,5083
20230612,112900,1520948370,13920,13920,13920,13920,554
20230612,112800,1513236690,13920,13920,13920,13920,66
20230612,112700,1512317970,13920,13920,13920,13920,75
20230612,112600,1511273970,13930,13930,13930,13930,8
20230612,112500,1511162530,13930,13930,13930,13930,141
20230612,112400,1509198400,13930,13920,13930,13920,400
20230612,112300,1503626640,13920,13920,13920,13920,494
20230612,112200,1496750160,13920,13920,13920,13920,2
20230612,112100,1496722320,13930,13930,13930,13930,173
20230612,112000,1494312430,13930,13930,13930,13930,142
20230612,111900,1492334370,13930,13930,13930,13930,10
20230612,111800,1492195070,13930,13930,13930,13930,162
20230612,111700,1489938410,13930,13930,13930,13930,12
20230612,111600,1489771250,13940,13940,13940,13930,186
20230612,111500,1487178530,13940,13930,13940,13930,142
20230612,111400,1485199540,13920,13930,13930,13920,385
20230612,111300,1479837890,13930,13930,13940,13930,468
20230612,111200,1473318630,13920,13920,13920,13920,9
20230612,111100,1473193350,13920,13920,13920,13920,645
20230612,111000,1464214950,13920,13920,13920,13920,332
20230612,110900,1459593510,13920,13920,13920,13920,4
20230612,110800,1459537830,13930,13930,13930,13930,0
20230612,110700,1459537830,13930,13940,13940,13920,665
20230612,110600,1450279660,13940,13950,13950,13940,52
20230612,110500,1449554690,13950,13930,13950,13930,494
20230612,110400,1442672050,13930,13920,13930,13920,2379
20230612,110300,1409555770,13920,13930,13930,13910,702
20230612,110200,1399784410,13920,13920,13930,13920,214
20230612,110100,1396805120,13920,13920,13920,13910,769
20230612,110000,1386101140,13930,13930,13930,13930,0
20230612,105900,1386101140,13930,13930,13930,13930,51
20230612,105800,1385390710,13930,13920,13930,13910,2473
20230612,105700,1350977250,13930,13930,13930,13930,10
20230612,105600,1350837950,13930,13930,13930,13930,6
20230612,105500,1350754370,13930,13930,13930,13930,13
20230612,105400,1350573280,13930,13920,13930,13910,2976
20230612,105300,1309159080,13920,13920,13920,13920,131
20230612,105200,1307335560,13930,13930,13930,13930,0
20230612,105100,1307335560,13930,13920,13930,13920,369
20230612,105000,1302195410,13930,13920,13930,13910,1522
20230612,104900,1281014730,13920,13920,13920,13920,286
20230612,104800,1277033610,13920,13920,13920,13920,64
20230612,104700,1276142730,13930,13930,13930,13930,0
20230612,104600,1276142730,13930,13930,13940,13930,205
20230612,104500,1273286620,13930,13940,13940,13930,164
20230612,104400,1271001930,13940,13940,13940,13940,8
20230612,104300,1270890410,13940,13920,13940,13920,648
20230612,104200,1261866400,13920,13920,13920,13920,62
20230612,104100,1261003360,13920,13920,13930,13920,52
20230612,104000,1260279120,13920,13900,13920,13900,422
20230612,103900,1254409240,13900,13900,13900,13900,10
20230612,103800,1254270240,13890,13900,13900,13880,1312
20230612,103700,1236046120,13900,13910,13920,13890,875
20230612,103600,1223880410,13910,13900,13910,13900,581
20230612,103500,1215802710,13890,13890,13890,13890,25
20230612,103400,1215455460,13890,13890,13890,13890,42
20230612,103300,1214872080,13900,13900,13900,13890,29
20230612,103200,1214469240,13890,13900,13900,13890,231
20230612,103100,1211258840,13890,13900,13900,13890,556
20230612,103000,1203531710,13910,13900,13910,13900,558
20230612,102900,1195773120,13900,13890,13900,13890,1352
20230612,102800,1176989850,13890,13890,13890,13890,2
20230612,102700,1176962070,13880,13880,13880,13880,734
20230612,102600,1166774150,13880,13870,13880,13870,3033
20230612,102500,1124679440,13880,13890,13890,13880,2238
20230612,102400,1093606940,13890,13890,13890,13890,166
20230612,102300,1091301200,13900,13890,13900,13890,10
20230612,102200,1091162290,13890,13900,13900,13890,72
20230612,102100,1090161500,13900,13890,13900,13890,270
20230612,102000,1086409570,13890,13900,13900,13870,1453
20230612,101900,1066231580,13910,13910,13920,13910,783
20230612,101800,1055340000,13930,13930,13930,13930,82
20230612,101700,1054197740,13930,13930,13930,13930,42
20230612,101600,1053612680,13920,13900,13930,13880,1596
20230612,101500,1031434940,13890,13890,13900,13890,287
20230612,101400,1027447850,13890,13900,13900,13890,498
20230612,101300,1020528100,13890,13900,13900,13890,158
20230612,101200,1018332760,13900,13890,13900,13890,46
20230612,101100,1017693520,13890,13890,13900,13890,157
20230612,101000,1015511630,13890,13880,13890,13880,532
20230612,100900,1008124550,13880,13860,13880,13860,688
20230612,100800,998586700,13860,13850,13860,13850,1817
20230612,100700,973403180,13850,13860,13860,13850,293
20230612,100600,969343030,13850,13860,13860,13850,162
20230612,100500,967098320,13850,13870,13870,13850,1692
20230612,100400,943654520,13860,13860,13860,13860,309
20230612,100300,939371780,13860,13870,13870,13860,605
20230612,100200,930984780,13870,13870,13880,13870,400
20230612,100100,925436280,13870,13880,13880,13870,1983
20230612,100000,897920860,13890,13900,13900,13880,182
20230612,095900,895393430,13890,13900,13900,13890,356
20230612,095800,890448560,13900,13890,13900,13890,347
20230612,095700,885626820,13890,13880,13890,13880,486
20230612,095600,878876860,13880,13880,13890,13880,313
20230612,095500,874530810,13890,13890,13890,13880,1070
20230612,095400,859669530,13900,13900,13900,13900,393
20230612,095300,854206830,13900,13900,13900,13890,1076
20230612,095200,839250750,13900,13910,13910,13900,156
20230612,095100,837081850,13910,13910,13910,13900,267
20230612,095000,833368440,13910,13900,13910,13900,54
20230612,094900,832617810,13900,13900,13900,13900,1010
20230612,094800,818578810,13900,13910,13910,13900,288
20230612,094700,814575600,13900,13920,13920,13900,1263
20230612,094600,797007210,13910,13950,13950,13910,8742
20230612,094500,675240880,13950,13940,13950,13930,1564
20230612,094400,653436280,13940,13950,13950,13940,228
20230612,094300,650257860,13940,13940,13940,13940,107
20230612,094200,648766280,13940,13930,13940,13930,1659
20230612,094100,625651390,13930,13940,13940,13930,947
20230612,094000,612459660,13930,13940,13940,13930,158
20230612,093900,610258690,13940,13930,13940,13930,372
20230612,093800,605075200,13940,13940,13940,13930,640
20230612,093700,596154210,13950,13950,13950,13950,750
20230612,093600,585691710,13960,13960,13960,13960,212
20230612,093500,582732190,13970,13990,13990,13950,687
20230612,093400,573131720,13990,13980,13990,13980,95
20230612,093300,571803600,13980,13970,13980,13960,232
20230612,093200,568563320,13970,13980,13980,13950,737
20230612,093100,558277000,13990,14000,14000,13990,1597
20230612,093000,535919470,14000,13980,14010,13980,2043
20230612,092900,507343440,13980,13930,13980,13930,2656
20230612,092800,470304870,13940,13940,13940,13930,1039
20230612,092700,455826210,13940,13940,13950,13940,587
20230612,092600,447643420,13940,13940,13940,13930,699
20230612,092500,437900150,13940,13930,13940,13930,2123
20230612,092400,408320950,13940,13940,13940,13930,201
20230612,092300,405519650,13930,13950,13950,13930,494
20230612,092200,398632950,13950,13960,13960,13950,1149
20230612,092100,382598730,13960,13980,13980,13950,514
20230612,092000,375424970,13980,13980,13980,13980,187
20230612,091900,372810710,14000,14000,14000,13990,849
20230612,091800,360925050,14010,13980,14010,13980,2755
20230612,091700,322329550,13980,13930,13980,13930,2852
20230612,091600,282582320,13920,13950,13950,13920,622
20230612,091500,273917490,13940,13940,13940,13940,706
20230612,091400,264075850,13940,13960,13960,13940,658
20230612,091300,254897990,13960,13960,13960,13960,499
20230612,091200,247931950,13960,13970,13970,13960,377
20230612,091100,242668930,13970,13980,13980,13960,553
20230612,091000,234942890,14000,14000,14010,13990,1370
20230612,090900,215767260,14000,14010,14020,14000,969
20230612,090800,202194330,14010,14020,14020,14010,362
20230612,090700,197121960,14020,14020,14020,14010,435
20230612,090600,191027530,14010,14010,14020,14010,601
20230612,090500,182604530,14010,14020,14020,14010,286
20230612,090400,178597620,14010,14010,14050,14000,1086
20230612,090300,163380070,14010,14060,14060,14010,2584
20230612,090200,127092350,14060,14050,14060,14050,526
20230612,090100,119700580,14060,14050,14090,14050,1631
20230612,090000,96758410,14060,14120,14120,14050,6850