KissMeData/084010/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,200300,485204630,13010,13010,13010,13010,2733
20230612,200200,485204630,13010,13010,13010,13010,0
20230612,200100,485204630,13010,13010,13010,13010,0
20230612,200000,485204630,13010,13010,13010,13010,0
20230612,195900,485204630,13010,13010,13010,13010,0
20230612,195800,485204630,13010,13010,13010,13010,0
20230612,195700,485204630,13010,13010,13010,13010,0
20230612,195600,485204630,13010,13010,13010,13010,0
20230612,195500,485204630,13010,13010,13010,13010,0
20230612,195400,485204630,13010,13010,13010,13010,0
20230612,195300,485204630,13010,13010,13010,13010,0
20230612,195200,485204630,13010,13010,13010,13010,0
20230612,195100,485204630,13010,13010,13010,13010,0
20230612,195000,485204630,13010,13010,13010,13010,0
20230612,194900,485204630,13010,13010,13010,13010,0
20230612,194800,485204630,13010,13010,13010,13010,0
20230612,194700,485204630,13010,13010,13010,13010,0
20230612,194600,485204630,13010,13010,13010,13010,0
20230612,194500,485204630,13010,13010,13010,13010,0
20230612,194400,485204630,13010,13010,13010,13010,0
20230612,194300,485204630,13010,13010,13010,13010,0
20230612,194200,485204630,13010,13010,13010,13010,0
20230612,194100,485204630,13010,13010,13010,13010,0
20230612,194000,485204630,13010,13010,13010,13010,0
20230612,193900,485204630,13010,13010,13010,13010,0
20230612,193800,485204630,13010,13010,13010,13010,0
20230612,193700,485204630,13010,13010,13010,13010,0
20230612,193600,485204630,13010,13010,13010,13010,0
20230612,193500,485204630,13010,13010,13010,13010,0
20230612,193400,485204630,13010,13010,13010,13010,0
20230612,193300,485204630,13010,13010,13010,13010,2733
20230612,193200,485204630,13010,13010,13010,13010,0
20230612,193100,485204630,13010,13010,13010,13010,0
20230612,193000,485204630,13010,13010,13010,13010,0
20230612,192900,485204630,13010,13010,13010,13010,0
20230612,192800,485204630,13010,13010,13010,13010,0
20230612,192700,485204630,13010,13010,13010,13010,0
20230612,192600,485204630,13010,13010,13010,13010,0
20230612,192500,485204630,13010,13010,13010,13010,0
20230612,192400,485204630,13010,13010,13010,13010,0
20230612,192300,485204630,13010,13010,13010,13010,0
20230612,192200,485204630,13010,13010,13010,13010,0
20230612,192100,485204630,13010,13010,13010,13010,0
20230612,192000,485204630,13010,13010,13010,13010,0
20230612,191900,485204630,13010,13010,13010,13010,0
20230612,191800,485204630,13010,13010,13010,13010,0
20230612,191700,485204630,13010,13010,13010,13010,0
20230612,191600,485204630,13010,13010,13010,13010,0
20230612,191500,485204630,13010,13010,13010,13010,0
20230612,191400,485204630,13010,13010,13010,13010,0
20230612,191300,485204630,13010,13010,13010,13010,0
20230612,191200,485204630,13010,13010,13010,13010,0
20230612,191100,485204630,13010,13010,13010,13010,0
20230612,191000,485204630,13010,13010,13010,13010,0
20230612,190900,485204630,13010,13010,13010,13010,0
20230612,190800,485204630,13010,13010,13010,13010,0
20230612,190700,485204630,13010,13010,13010,13010,0
20230612,190600,485204630,13010,13010,13010,13010,0
20230612,190500,485204630,13010,13010,13010,13010,0
20230612,190400,485204630,13010,13010,13010,13010,0
20230612,190300,485204630,13010,13010,13010,13010,2733
20230612,190200,485204630,13010,13010,13010,13010,0
20230612,190100,485204630,13010,13010,13010,13010,0
20230612,190000,485204630,13010,13010,13010,13010,0
20230612,185900,485204630,13010,13010,13010,13010,0
20230612,185800,485204630,13010,13010,13010,13010,0
20230612,185700,485204630,13010,13010,13010,13010,0
20230612,185600,485204630,13010,13010,13010,13010,0
20230612,185500,485204630,13010,13010,13010,13010,0
20230612,185400,485204630,13010,13010,13010,13010,0
20230612,185300,485204630,13010,13010,13010,13010,0
20230612,185200,485204630,13010,13010,13010,13010,0
20230612,185100,485204630,13010,13010,13010,13010,0
20230612,185000,485204630,13010,13010,13010,13010,0
20230612,184900,485204630,13010,13010,13010,13010,0
20230612,184800,485204630,13010,13010,13010,13010,0
20230612,184700,485204630,13010,13010,13010,13010,0
20230612,184600,485204630,13010,13010,13010,13010,0
20230612,184500,485204630,13010,13010,13010,13010,0
20230612,184400,485204630,13010,13010,13010,13010,0
20230612,184300,485204630,13010,13010,13010,13010,0
20230612,184200,485204630,13010,13010,13010,13010,0
20230612,184100,485204630,13010,13010,13010,13010,0
20230612,184000,485204630,13010,13010,13010,13010,0
20230612,183900,485204630,13010,13010,13010,13010,0
20230612,183800,485204630,13010,13010,13010,13010,0
20230612,183700,485204630,13010,13010,13010,13010,0
20230612,183600,485204630,13010,13010,13010,13010,0
20230612,183500,485204630,13010,13010,13010,13010,0
20230612,183400,485204630,13010,13010,13010,13010,0
20230612,183300,485204630,13010,13010,13010,13010,2733
20230612,183200,485204630,13010,13010,13010,13010,0
20230612,183100,485204630,13010,13010,13010,13010,0
20230612,183000,485204630,13010,13010,13010,13010,0
20230612,182900,485204630,13010,13010,13010,13010,0
20230612,182800,485204630,13010,13010,13010,13010,0
20230612,182700,485204630,13010,13010,13010,13010,0
20230612,182600,485204630,13010,13010,13010,13010,0
20230612,182500,485204630,13010,13010,13010,13010,0
20230612,182400,485204630,13010,13010,13010,13010,0
20230612,182300,485204630,13010,13010,13010,13010,0
20230612,182200,485204630,13010,13010,13010,13010,0
20230612,182100,485204630,13010,13010,13010,13010,0
20230612,182000,485204630,13010,13010,13010,13010,0
20230612,181900,485204630,13010,13010,13010,13010,0
20230612,181800,485204630,13010,13010,13010,13010,0
20230612,181700,485204630,13010,13010,13010,13010,0
20230612,181600,485204630,13010,13010,13010,13010,0
20230612,181500,485204630,13010,13010,13010,13010,0
20230612,181400,485204630,13010,13010,13010,13010,0
20230612,181300,485204630,13010,13010,13010,13010,0
20230612,181200,485204630,13010,13010,13010,13010,0
20230612,181100,485204630,13010,13010,13010,13010,0
20230612,181000,485204630,13010,13010,13010,13010,0
20230612,180900,485204630,13010,13010,13010,13010,0
20230612,180800,485204630,13010,13010,13010,13010,0
20230612,180700,485204630,13010,13010,13010,13010,0
20230612,180600,485204630,13010,13010,13010,13010,0
20230612,180500,485204630,13010,13010,13010,13010,0
20230612,180400,485204630,13010,13010,13010,13010,0
20230612,180300,485204630,13010,13010,13010,13010,2733
20230612,180200,485204630,13010,13010,13010,13010,0
20230612,180100,485204630,13010,13010,13010,13010,0
20230612,180000,485204630,13010,13010,13010,13010,0
20230612,175900,485204630,13010,13010,13010,13010,0
20230612,175800,485204630,13010,13010,13010,13010,0
20230612,175700,485204630,13010,13010,13010,13010,0
20230612,175600,485204630,13010,13010,13010,13010,0
20230612,175500,485204630,13010,13010,13010,13010,0
20230612,175400,485204630,13010,13010,13010,13010,0
20230612,175300,485204630,13010,13010,13010,13010,0
20230612,175200,485204630,13010,13010,13010,13010,0
20230612,175100,485204630,13010,13010,13010,13010,0
20230612,175000,485204630,13010,13010,13010,13010,0
20230612,174900,485204630,13010,13010,13010,13010,0
20230612,174800,485204630,13010,13010,13010,13010,0
20230612,174700,485204630,13010,13010,13010,13010,0
20230612,174600,485204630,13010,13010,13010,13010,0
20230612,174500,485204630,13010,13010,13010,13010,0
20230612,174400,485204630,13010,13010,13010,13010,0
20230612,174300,485204630,13010,13010,13010,13010,0
20230612,174200,485204630,13010,13010,13010,13010,0
20230612,174100,485204630,13010,13010,13010,13010,0
20230612,174000,485204630,13010,13010,13010,13010,0
20230612,173900,485204630,13010,13010,13010,13010,0
20230612,173800,485204630,13010,13010,13010,13010,0
20230612,173700,485204630,13010,13010,13010,13010,0
20230612,173600,485204630,13010,13010,13010,13010,0
20230612,173500,485204630,13010,13010,13010,13010,0
20230612,173400,485204630,13010,13010,13010,13010,0
20230612,173300,485204630,13010,13010,13010,13010,2733
20230612,173200,485204630,13010,13010,13010,13010,0
20230612,173100,485204630,13010,13010,13010,13010,0
20230612,173000,485204630,13010,13010,13010,13010,0
20230612,172900,485204630,13010,13010,13010,13010,0
20230612,172800,485204630,13010,13010,13010,13010,0
20230612,172700,485204630,13010,13010,13010,13010,0
20230612,172600,485204630,13010,13010,13010,13010,0
20230612,172500,485204630,13010,13010,13010,13010,0
20230612,172400,485204630,13010,13010,13010,13010,0
20230612,172300,485204630,13010,13010,13010,13010,0
20230612,172200,485204630,13010,13010,13010,13010,0
20230612,172100,485204630,13010,13010,13010,13010,0
20230612,172000,485204630,13010,13010,13010,13010,0
20230612,171900,485204630,13010,13010,13010,13010,0
20230612,171800,485204630,13010,13010,13010,13010,0
20230612,171700,485204630,13010,13010,13010,13010,0
20230612,171600,485204630,13010,13010,13010,13010,0
20230612,171500,485204630,13010,13010,13010,13010,0
20230612,171400,485204630,13010,13010,13010,13010,0
20230612,171300,485204630,13010,13010,13010,13010,0
20230612,171200,485204630,13010,13010,13010,13010,0
20230612,171100,485204630,13010,13010,13010,13010,0
20230612,171000,485204630,13010,13010,13010,13010,0
20230612,170900,485204630,13010,13010,13010,13010,0
20230612,170800,485204630,13010,13010,13010,13010,0
20230612,170700,485204630,13010,13010,13010,13010,0
20230612,170600,485204630,13010,13010,13010,13010,0
20230612,170500,485204630,13010,13010,13010,13010,0
20230612,170400,485204630,13010,13010,13010,13010,0
20230612,170300,485204630,13010,13010,13010,13010,2733
20230612,170200,485204630,13010,13010,13010,13010,0
20230612,170100,485204630,13010,13010,13010,13010,0
20230612,170000,485204630,13010,13010,13010,13010,0
20230612,165900,485204630,13010,13010,13010,13010,0
20230612,165800,485204630,13010,13010,13010,13010,0
20230612,165700,485204630,13010,13010,13010,13010,0
20230612,165600,485204630,13010,13010,13010,13010,0
20230612,165500,485204630,13010,13010,13010,13010,0
20230612,165400,485204630,13010,13010,13010,13010,0
20230612,165300,485204630,13010,13010,13010,13010,0
20230612,165200,485204630,13010,13010,13010,13010,0
20230612,165100,485204630,13010,13010,13010,13010,0
20230612,165000,485204630,13010,13010,13010,13010,0
20230612,164900,485204630,13010,13010,13010,13010,0
20230612,164800,485204630,13010,13010,13010,13010,0
20230612,164700,485204630,13010,13010,13010,13010,0
20230612,164600,485204630,13010,13010,13010,13010,0
20230612,164500,485204630,13010,13010,13010,13010,0
20230612,164400,485204630,13010,13010,13010,13010,0
20230612,164300,485204630,13010,13010,13010,13010,0
20230612,164200,485204630,13010,13010,13010,13010,0
20230612,164100,485204630,13010,13010,13010,13010,0
20230612,164000,485204630,13010,13010,13010,13010,0
20230612,163900,485204630,13010,13010,13010,13010,0
20230612,163800,485204630,13010,13010,13010,13010,0
20230612,163700,485204630,13010,13010,13010,13010,0
20230612,163600,485204630,13010,13010,13010,13010,0
20230612,163500,485204630,13010,13010,13010,13010,0
20230612,163400,485204630,13010,13010,13010,13010,0
20230612,163300,485204630,13010,13010,13010,13010,2733
20230612,163200,485204630,13010,13010,13010,13010,0
20230612,163100,485204630,13010,13010,13010,13010,0
20230612,163000,485204630,13010,13010,13010,13010,0
20230612,162900,485204630,13010,13010,13010,13010,0
20230612,162800,485204630,13010,13010,13010,13010,0
20230612,162700,485204630,13010,13010,13010,13010,0
20230612,162600,485204630,13010,13010,13010,13010,0
20230612,162500,485204630,13010,13010,13010,13010,0
20230612,162400,485204630,13010,13010,13010,13010,0
20230612,162300,485204630,13010,13010,13010,13010,0
20230612,162200,485204630,13010,13010,13010,13010,0
20230612,162100,485204630,13010,13010,13010,13010,0
20230612,162000,485204630,13010,13010,13010,13010,0
20230612,161900,485204630,13010,13010,13010,13010,0
20230612,161800,485204630,13010,13010,13010,13010,0
20230612,161700,485204630,13010,13010,13010,13010,0
20230612,161600,485204630,13010,13010,13010,13010,0
20230612,161500,485204630,13010,13010,13010,13010,0
20230612,161400,485204630,13010,13010,13010,13010,0
20230612,161300,485204630,13010,13010,13010,13010,0
20230612,161200,485204630,13010,13010,13010,13010,0
20230612,161100,485204630,13010,13010,13010,13010,0
20230612,161000,485204630,13010,13010,13010,13010,0
20230612,160900,485204630,13010,13010,13010,13010,0
20230612,160800,485204630,13010,13010,13010,13010,0
20230612,160700,485204630,13010,13010,13010,13010,0
20230612,160600,485204630,13010,13010,13010,13010,0
20230612,160500,485204630,13010,13010,13010,13010,0
20230612,160400,485204630,13010,13010,13010,13010,0
20230612,160300,485204630,13010,13010,13010,13010,2733
20230612,160200,485204630,13010,13010,13010,13010,0
20230612,160100,485204630,13010,13010,13010,13010,0
20230612,160000,485204630,13010,13010,13010,13010,0
20230612,155900,485204630,13010,13010,13010,13010,0
20230612,155800,485204630,13010,13010,13010,13010,0
20230612,155700,485204630,13010,13010,13010,13010,0
20230612,155600,485204630,13010,13010,13010,13010,0
20230612,155500,485204630,13010,13010,13010,13010,0
20230612,155400,485204630,13010,13010,13010,13010,0
20230612,155300,485204630,13010,13010,13010,13010,0
20230612,155200,485204630,13010,13010,13010,13010,0
20230612,155100,485204630,13010,13010,13010,13010,0
20230612,155000,485204630,13010,13010,13010,13010,0
20230612,154900,485204630,13010,13010,13010,13010,0
20230612,154800,485204630,13010,13010,13010,13010,0
20230612,154700,485204630,13010,13010,13010,13010,0
20230612,154600,485204630,13010,13010,13010,13010,0
20230612,154500,485204630,13010,13010,13010,13010,0
20230612,154400,485204630,13010,13010,13010,13010,0
20230612,154300,485204630,13010,13010,13010,13010,0
20230612,154200,485204630,13010,13010,13010,13010,0
20230612,154100,485204630,13010,13010,13010,13010,0
20230612,154000,485204630,13010,13010,13010,13010,0
20230612,153900,485204630,13010,13010,13010,13010,0
20230612,153800,485204630,13010,13010,13010,13010,0
20230612,153700,485204630,13010,13010,13010,13010,0
20230612,153600,485204630,13010,13010,13010,13010,0
20230612,153500,485204630,13010,13010,13010,13010,0
20230612,153400,485204630,13010,13010,13010,13010,0
20230612,153300,485204630,13010,13010,13010,13010,2733
20230612,153200,485204630,13010,13010,13010,13010,0
20230612,153100,485204630,13010,13010,13010,13010,0
20230612,153000,485204630,13010,13010,13010,13010,2733
20230612,152900,449648300,13040,13040,13040,13040,0
20230612,152800,449648300,13040,13040,13040,13040,0
20230612,152700,449648300,13040,13040,13040,13040,0
20230612,152600,449648300,13040,13040,13040,13040,0
20230612,152500,449648300,13040,13040,13040,13040,0
20230612,152400,449648300,13040,13040,13040,13040,0
20230612,152300,449648300,13040,13040,13040,13040,0
20230612,152200,449648300,13040,13040,13040,13040,0
20230612,152100,449648300,13040,13040,13040,13040,0
20230612,152000,449648300,13040,13040,13040,13040,0
20230612,151900,449648300,13040,13040,13040,13040,6
20230612,151800,449570060,13040,13030,13040,13030,24
20230612,151700,449257160,13030,13030,13040,13030,115
20230612,151600,447758610,13040,13030,13040,13030,459
20230612,151500,441776390,13030,13030,13030,13030,41
20230612,151400,441242160,13030,13030,13030,13030,35
20230612,151300,440786110,13030,13030,13040,13030,135
20230612,151200,439026780,13030,13040,13040,13030,107
20230612,151100,437631600,13040,13040,13040,13040,123
20230612,151000,436027680,13040,13040,13040,13040,76
20230612,150900,435036640,13040,13040,13040,13040,50
20230612,150800,434384640,13040,13050,13050,13040,114
20230612,150700,432898070,13040,13040,13040,13040,68
20230612,150600,432011350,13040,13040,13040,13040,48
20230612,150500,431385430,13040,13040,13040,13040,131
20230612,150400,429677190,13040,13040,13040,13040,61
20230612,150300,428881750,13040,13040,13040,13040,57
20230612,150200,428138470,13040,13040,13040,13040,103
20230612,150100,426795350,13040,13050,13050,13040,163
20230612,150000,424669400,13050,13050,13050,13050,54
20230612,145900,423964700,13050,13050,13050,13050,130
20230612,145800,422268200,13050,13050,13050,13050,58
20230612,145700,421511300,13050,13050,13050,13050,58
20230612,145600,420754400,13050,13050,13050,13050,121
20230612,145500,419175350,13050,13050,13050,13050,68
20230612,145400,418287950,13050,13050,13050,13050,386
20230612,145300,413250650,13050,13050,13060,13050,156
20230612,145200,411214550,13050,13050,13050,13050,59
20230612,145100,410444600,13050,13050,13050,13050,166
20230612,145000,408278300,13050,13050,13050,13050,108
20230612,144900,406868900,13050,13060,13070,13050,1715
20230612,144800,384471150,13060,13060,13060,13060,47
20230612,144700,383857330,13060,13060,13060,13060,233
20230612,144600,380814350,13060,13060,13060,13060,46
20230612,144500,380213590,13060,13060,13060,13060,50
20230612,144400,379560590,13060,13060,13070,13060,116
20230612,144300,378045540,13060,13060,13060,13060,60
20230612,144200,377261940,13060,13060,13070,13060,116
20230612,144100,375746350,13060,13060,13060,13060,125
20230612,144000,374113850,13060,13060,13060,13060,68
20230612,143900,373225770,13060,13060,13060,13060,48
20230612,143800,372598890,13060,13060,13060,13060,109
20230612,143700,371175350,13060,13060,13060,13060,28
20230612,143600,370809670,13060,13060,13060,13060,250
20230612,143500,367544670,13060,13060,13060,13060,227
20230612,143400,364580050,13060,13060,13060,13060,13
20230612,143300,364410270,13070,13060,13070,13060,379
20230612,143200,359457530,13060,13060,13060,13060,6
20230612,143100,359379170,13060,13060,13060,13060,5
20230612,143000,359313870,13060,13060,13060,13060,102
20230612,142900,357981750,13060,13060,13060,13060,34
20230612,142800,357537710,13060,13060,13060,13060,22
20230612,142700,357250390,13060,13060,13070,13060,157
20230612,142600,355199460,13070,13060,13070,13060,142
20230612,142500,353344910,13060,13060,13060,13060,31
20230612,142400,352940050,13060,13060,13060,13060,122
20230612,142300,351346730,13060,13060,13060,13060,50
20230612,142200,350693730,13060,13060,13060,13060,5
20230612,142100,350628430,13070,13060,13070,13060,208
20230612,142000,347911900,13060,13060,13060,13060,49
20230612,141900,347271960,13060,13060,13060,13060,10
20230612,141800,347141360,13060,13060,13060,13060,157
20230612,141700,345090940,13060,13060,13060,13060,5
20230612,141600,345025640,13060,13060,13060,13060,0
20230612,141500,345025640,13060,13060,13060,13060,698
20230612,141400,335909760,13060,13060,13060,13060,0
20230612,141300,335909760,13060,13060,13060,13060,0
20230612,141200,335909760,13060,13060,13060,13060,79
20230612,141100,334878020,13060,13060,13060,13060,72
20230612,141000,333937700,13060,13060,13060,13060,2
20230612,140900,333911580,13060,13060,13060,13060,78
20230612,140800,332892900,13060,13060,13060,13060,0
20230612,140700,332892900,13060,13060,13060,13060,0
20230612,140600,332892900,13060,13060,13060,13060,150
20230612,140500,330933900,13060,13060,13060,13060,0
20230612,140400,330933900,13060,13060,13060,13060,114
20230612,140300,329445060,13060,13060,13060,13060,76
20230612,140200,328452500,13070,13060,13070,13060,27
20230612,140100,328099820,13060,13060,13060,13060,84
20230612,140000,327002780,13070,13070,13070,13070,40
20230612,135900,326479980,13070,13070,13070,13070,57
20230612,135800,325734990,13070,13060,13070,13060,192
20230612,135700,323226970,13060,13060,13060,13060,0
20230612,135600,323226970,13060,13060,13060,13060,0
20230612,135500,323226970,13060,13060,13060,13060,78
20230612,135400,322208290,13060,13060,13060,13060,76
20230612,135300,321215730,13060,13060,13060,13060,5
20230612,135200,321150430,13060,13060,13060,13060,6
20230612,135100,321072070,13070,13070,13070,13070,0
20230612,135000,321072070,13070,13070,13070,13070,141
20230612,134900,319229200,13070,13070,13070,13070,159
20230612,134800,317151070,13070,13070,13070,13070,3
20230612,134700,317111860,13070,13070,13070,13070,0
20230612,134600,317111860,13070,13070,13070,13070,151
20230612,134500,315138290,13070,13070,13070,13070,284
20230612,134400,311426410,13070,13070,13070,13070,0
20230612,134300,311426410,13070,13070,13070,13070,217
20230612,134200,308590220,13070,13070,13070,13070,0
20230612,134100,308590220,13070,13070,13070,13070,282
20230612,134000,304904480,13070,13070,13070,13070,75
20230612,133900,303924230,13080,13070,13080,13070,968
20230612,133800,291270140,13070,13070,13070,13070,0
20230612,133700,291270140,13070,13070,13070,13070,150
20230612,133600,289309640,13070,13070,13070,13070,0
20230612,133500,289309640,13070,13070,13070,13070,0
20230612,133400,289309640,13070,13080,13080,13070,87
20230612,133300,288172450,13070,13070,13070,13070,20
20230612,133200,287911050,13070,13080,13080,13070,81
20230612,133100,286852280,13070,13070,13070,13070,91
20230612,133000,285662910,13070,13070,13070,13070,0
20230612,132900,285662910,13070,13070,13070,13070,6
20230612,132800,285584490,13070,13070,13070,13070,72
20230612,132700,284643450,13090,13090,13090,13090,1
20230612,132600,284630360,13080,13080,13080,13080,304
20230612,132500,280654040,13090,13090,13090,13090,10
20230612,132400,280523140,13080,13080,13080,13080,72
20230612,132300,279581380,13080,13080,13080,13080,176
20230612,132200,277279300,13080,13080,13080,13080,0
20230612,132100,277279300,13080,13080,13080,13080,0
20230612,132000,277279300,13080,13080,13080,13080,157
20230612,131900,275225740,13080,13080,13080,13080,0
20230612,131800,275225740,13080,13080,13080,13080,0
20230612,131700,275225740,13080,13080,13080,13080,69
20230612,131600,274323220,13080,13080,13080,13080,0
20230612,131500,274323220,13080,13080,13080,13080,111
20230612,131400,272871340,13080,13080,13080,13080,91
20230612,131300,271681060,13080,13080,13080,13080,0
20230612,131200,271681060,13080,13080,13080,13080,0
20230612,131100,271681060,13080,13080,13080,13080,63
20230612,131000,270857020,13080,13080,13080,13080,17
20230612,130900,270634660,13090,13090,13090,13090,232
20230612,130800,267597780,13080,13080,13080,13080,305
20230612,130700,263608380,13080,13080,13080,13080,73
20230612,130600,262653540,13080,13080,13080,13080,0
20230612,130500,262653540,13080,13080,13080,13080,71
20230612,130400,261724860,13080,13080,13080,13080,0
20230612,130300,261724860,13080,13080,13080,13080,74
20230612,130200,260756940,13080,13080,13080,13080,90
20230612,130100,259579740,13080,13080,13080,13080,0
20230612,130000,259579740,13080,13080,13080,13080,0
20230612,125900,259579740,13080,13080,13080,13080,65
20230612,125800,258729540,13080,13080,13080,13080,73
20230612,125700,257774700,13090,13090,13090,13090,1
20230612,125600,257761610,13080,13080,13080,13080,90
20230612,125500,256584410,13080,13080,13080,13080,0
20230612,125400,256584410,13080,13080,13080,13080,73
20230612,125300,255629570,13080,13080,13080,13080,64
20230612,125200,254792450,13080,13080,13080,13080,131
20230612,125100,253078970,13080,13080,13080,13080,0
20230612,125000,253078970,13080,13080,13090,13080,204
20230612,124900,250410150,13080,13080,13080,13080,0
20230612,124800,250410150,13080,13080,13080,13080,1237
20230612,124700,234230190,13080,13080,13080,13080,0
20230612,124600,234230190,13080,13080,13080,13080,0
20230612,124500,234230190,13080,13080,13080,13080,154
20230612,124400,232215870,13080,13080,13080,13080,0
20230612,124300,232215870,13080,13080,13080,13080,0
20230612,124200,232215870,13080,13080,13080,13080,68
20230612,124100,231326430,13080,13080,13080,13080,0
20230612,124000,231326430,13080,13080,13080,13080,8
20230612,123900,231221790,13090,13080,13090,13080,325
20230612,123800,226968470,13080,13080,13080,13080,10
20230612,123700,226837670,13080,13090,13090,13080,149
20230612,123600,224887910,13090,13080,13090,13080,69
20230612,123500,223985320,13080,13080,13080,13080,0
20230612,123400,223985320,13080,13080,13080,13080,0
20230612,123300,223985320,13080,13090,13090,13080,141
20230612,123200,222140540,13090,13090,13090,13090,100
20230612,123100,220831540,13080,13080,13080,13080,0
20230612,123000,220831540,13080,13090,13090,13080,214
20230612,122900,218030920,13080,13080,13080,13080,0
20230612,122800,218030920,13080,13080,13080,13080,71
20230612,122700,217102240,13080,13080,13080,13080,91
20230612,122600,215911960,13090,13090,13090,13090,16
20230612,122500,215702520,13080,13080,13080,13080,0
20230612,122400,215702520,13080,13080,13080,13080,134
20230612,122300,213949800,13080,13080,13080,13080,0
20230612,122200,213949800,13080,13080,13080,13080,0
20230612,122100,213949800,13080,13080,13080,13080,82
20230612,122000,212877240,13080,13080,13080,13080,71
20230612,121900,211948560,13080,13080,13080,13080,0
20230612,121800,211948560,13080,13080,13080,13080,73
20230612,121700,210993720,13080,13080,13080,13080,0
20230612,121600,210993720,13080,13080,13080,13080,71
20230612,121500,210065040,13080,13080,13080,13080,80
20230612,121400,209018640,13080,13080,13080,13080,0
20230612,121300,209018640,13080,13080,13080,13080,74
20230612,121200,208050720,13080,13080,13080,13080,43
20230612,121100,207488280,13080,13080,13080,13080,0
20230612,121000,207488280,13080,13080,13080,13080,86
20230612,120900,206363400,13090,13090,13090,13090,233
20230612,120800,203313430,13080,13080,13080,13080,143
20230612,120700,201442990,13080,13080,13080,13080,114
20230612,120600,199951870,13090,13090,13090,13090,10
20230612,120500,199820970,13090,13090,13090,13090,85
20230612,120400,198708320,13080,13080,13080,13080,162
20230612,120300,196589360,13080,13080,13080,13080,112
20230612,120200,195124400,13080,13080,13080,13080,0
20230612,120100,195124400,13080,13090,13090,13080,72
20230612,120000,194182540,13090,13090,13090,13090,10
20230612,115900,194051640,13080,13080,13080,13080,72
20230612,115800,193109880,13090,13080,13090,13080,93
20230612,115700,191893340,13080,13080,13080,13080,0
20230612,115600,191893340,13080,13080,13080,13080,15
20230612,115500,191697140,13080,13080,13080,13080,147
20230612,115400,189774380,13090,13090,13090,13090,0
20230612,115300,189774380,13090,13090,13090,13090,0
20230612,115200,189774380,13090,13090,13090,13090,0
20230612,115100,189774380,13090,13090,13090,13090,93
20230612,115000,188557010,13090,13090,13090,13090,242
20230612,114900,185389230,13090,13090,13090,13090,68
20230612,114800,184499110,13090,13090,13090,13090,0
20230612,114700,184499110,13090,13090,13090,13090,0
20230612,114600,184499110,13090,13090,13090,13090,147
20230612,114500,182574880,13100,13100,13100,13100,20
20230612,114400,182312880,13090,13090,13090,13090,0
20230612,114300,182312880,13090,13100,13100,13090,63
20230612,114200,181488200,13090,13090,13090,13090,0
20230612,114100,181488200,13090,13090,13090,13090,0
20230612,114000,181488200,13090,13090,13090,13090,88
20230612,113900,180336280,13100,13100,13100,13100,286
20230612,113800,176589680,13090,13090,13090,13090,75
20230612,113700,175607930,13090,13090,13090,13090,74
20230612,113600,174639270,13090,13090,13090,13090,0
20230612,113500,174639270,13090,13090,13090,13090,311
20230612,113400,170568280,13090,13090,13090,13090,0
20230612,113300,170568280,13090,13090,13090,13090,71
20230612,113200,169638890,13090,13090,13090,13090,64
20230612,113100,168801130,13090,13090,13090,13090,0
20230612,113000,168801130,13090,13090,13090,13090,0
20230612,112900,168801130,13090,13090,13090,13090,28
20230612,112800,168434610,13090,13100,13100,13090,1530
20230612,112700,148405470,13100,13100,13100,13100,0
20230612,112600,148405470,13100,13100,13100,13100,0
20230612,112500,148405470,13100,13100,13100,13100,1372
20230612,112400,130432270,13100,13100,13100,13100,71
20230612,112300,129502170,13100,13100,13100,13100,92
20230612,112200,128296970,13100,13100,13100,13100,0
20230612,112100,128296970,13100,13100,13100,13100,0
20230612,112000,128296970,13100,13100,13100,13100,152
20230612,111900,126305770,13100,13100,13100,13100,0
20230612,111800,126305770,13100,13100,13100,13100,0
20230612,111700,126305770,13100,13100,13100,13100,81
20230612,111600,125244670,13100,13100,13100,13100,68
20230612,111500,124353870,13110,13110,13110,13110,1
20230612,111400,124340760,13100,13100,13100,13100,0
20230612,111300,124340760,13100,13100,13100,13100,0
20230612,111200,124340760,13100,13100,13100,13100,40
20230612,111100,123816760,13110,13110,13110,13110,83
20230612,111000,122728630,13110,13110,13110,13110,7
20230612,110900,122636860,13120,13120,13120,13120,232
20230612,110800,119593020,13110,13110,13110,13110,299
20230612,110700,115673130,13120,13120,13120,13120,10
20230612,110600,115541930,13110,13110,13110,13110,1
20230612,110500,115528820,13110,13120,13120,13110,108
20230612,110400,114112730,13110,13110,13110,13110,0
20230612,110300,114112730,13110,13110,13110,13110,200
20230612,110200,111490730,13110,13110,13110,13110,12
20230612,110100,111333410,13110,13110,13110,13110,82
20230612,110000,110258390,13110,13110,13110,13110,248
20230612,105900,107007110,13100,13100,13100,13100,75
20230612,105800,106024610,13100,13100,13100,13100,0
20230612,105700,106024610,13100,13100,13100,13100,69
20230612,105600,105120710,13100,13100,13100,13100,6
20230612,105500,105042110,13100,13100,13100,13100,74
20230612,105400,104072710,13100,13100,13100,13100,86
20230612,105300,102946110,13100,13100,13100,13100,0
20230612,105200,102946110,13100,13100,13100,13100,0
20230612,105100,102946110,13100,13100,13100,13100,68
20230612,105000,102055310,13100,13110,13110,13100,99
20230612,104900,100757910,13100,13100,13100,13100,7
20230612,104800,100666210,13100,13100,13100,13100,79
20230612,104700,99631310,13100,13100,13100,13100,21
20230612,104600,99356210,13100,13100,13100,13100,51
20230612,104500,98688110,13100,13100,13100,13100,0
20230612,104400,98688110,13100,13100,13100,13100,0
20230612,104300,98688110,13100,13110,13110,13100,48
20230612,104200,98058920,13110,13110,13110,13110,96
20230612,104100,96800360,13110,13110,13110,13110,0
20230612,104000,96800360,13110,13110,13110,13110,40
20230612,103900,96275960,13110,13110,13110,13110,103
20230612,103800,94925630,13120,13120,13120,13120,3
20230612,103700,94886270,13110,13110,13110,13110,51
20230612,103600,94217660,13110,13110,13110,13110,128
20230612,103500,92539580,13110,13110,13110,13110,68
20230612,103400,91648100,13110,13110,13110,13110,0
20230612,103300,91648100,13110,13110,13110,13110,65
20230612,103200,90795950,13110,13110,13110,13110,0
20230612,103100,90795950,13110,13110,13110,13110,45
20230612,103000,90206000,13110,13110,13110,13110,2
20230612,102900,90179780,13110,13110,13110,13110,3
20230612,102800,90140450,13110,13110,13110,13110,112
20230612,102700,88672130,13110,13120,13120,13110,217
20230612,102600,85827040,13120,13120,13120,13120,28
20230612,102500,85459680,13120,13120,13120,13120,95
20230612,102400,84213280,13130,13130,13130,13130,10
20230612,102300,84081980,13130,13130,13130,13130,29
20230612,102200,83701210,13130,13120,13130,13120,23
20230612,102100,83399240,13120,13120,13120,13120,38
20230612,102000,82900680,13120,13120,13120,13120,4
20230612,101900,82848200,13120,13120,13120,13120,41
20230612,101800,82310280,13120,13120,13120,13120,3
20230612,101700,82270920,13120,13120,13120,13120,43
20230612,101600,81706760,13120,13130,13130,13120,24
20230612,101500,81391870,13120,13120,13120,13120,23
20230612,101400,81090110,13120,13120,13120,13120,4
20230612,101300,81037630,13120,13120,13120,13120,22
20230612,101200,80748990,13120,13120,13120,13120,4
20230612,101100,80696510,13120,13120,13120,13120,24
20230612,101000,80381630,13120,13120,13120,13120,42
20230612,100900,79830590,13120,13110,13120,13110,29
20230612,100800,79450160,13110,13110,13110,13110,58
20230612,100700,78689780,13110,13110,13110,13110,6
20230612,100600,78611120,13110,13110,13110,13110,43
20230612,100500,78047390,13110,13100,13110,13100,17
20230612,100400,77824530,13100,13110,13110,13100,51
20230612,100300,77156070,13100,13100,13100,13100,3
20230612,100200,77116770,13100,13100,13100,13100,22
20230612,100100,76828570,13100,13100,13100,13100,25
20230612,100000,76501070,13100,13120,13120,13100,21
20230612,095900,76225950,13100,13100,13120,13100,41
20230612,095800,75688710,13100,13100,13100,13100,20
20230612,095700,75426710,13100,13100,13100,13100,19
20230612,095600,75177810,13100,13090,13100,13090,21
20230612,095500,74902740,13090,13090,13090,13090,120
20230612,095400,73331940,13090,13090,13090,13090,23
20230612,095300,73030870,13090,13110,13110,13090,29
20230612,095200,72651060,13090,13090,13100,13090,26
20230612,095100,72310620,13090,13090,13100,13090,75
20230612,095000,71328320,13100,13090,13100,13090,21
20230612,094900,71053380,13090,13120,13120,13090,1933
20230612,094800,45727070,13120,13120,13120,13120,279
20230612,094700,42066590,13120,13120,13120,13120,18
20230612,094600,41830430,13120,13120,13120,13120,11
20230612,094500,41686110,13130,13130,13130,13130,13
20230612,094400,41515420,13130,13140,13140,13130,135
20230612,094300,39741650,13140,13140,13140,13140,57
20230612,094200,38992670,13140,13140,13140,13140,20
20230612,094100,38729870,13140,13140,13150,13140,20
20230612,094000,38467060,13140,13140,13140,13140,18
20230612,093900,38230540,13130,13130,13130,13130,71
20230612,093800,37298310,13110,13130,13130,13110,41
20230612,093700,36760300,13130,13120,13130,13110,25
20230612,093600,36432370,13110,13110,13110,13110,21
20230612,093500,36157060,13110,13110,13110,13110,21
20230612,093400,35881750,13110,13110,13110,13110,22
20230612,093300,35593330,13130,13120,13130,13110,17
20230612,093200,35370340,13110,13110,13110,13110,17
20230612,093100,35147470,13130,13110,13130,13110,15
20230612,093000,34950800,13110,13110,13110,13110,14
20230612,092900,34767260,13110,13120,13120,13110,15
20230612,092800,34570600,13120,13120,13120,13120,119
20230612,092700,33009320,13120,13130,13130,13120,18
20230612,092600,32773130,13120,13130,13130,13120,132
20230612,092500,31040150,13130,13130,13130,13130,14
20230612,092400,30856330,13130,13130,13130,13130,31
20230612,092300,30449300,13130,13130,13130,13130,18
20230612,092200,30212960,13130,13130,13130,13130,40
20230612,092100,29687760,13120,13140,13140,13120,36
20230612,092000,29214950,13130,13130,13130,13130,17
20230612,091900,28991740,13130,13130,13130,13130,0
20230612,091800,28991740,13130,13130,13130,13130,17
20230612,091700,28768530,13130,13200,13250,13100,948
20230612,091600,16323490,13170,13180,13180,13170,136
20230612,091500,14532360,13170,13170,13170,13170,1
20230612,091400,14519190,13200,13200,13200,13200,20
20230612,091300,14255190,13200,13220,13220,13200,109
20230612,091200,12814850,13230,13230,13230,13230,0
20230612,091100,12814850,13230,13230,13230,13230,11
20230612,091000,12669320,13230,13230,13230,13230,232
20230612,090900,9599960,13220,13220,13220,13220,45
20230612,090800,9005060,13200,13200,13200,13200,135
20230612,090700,7223060,13200,13210,13210,13200,15
20230612,090600,7024980,13220,13220,13220,13220,2
20230612,090500,6998540,13250,13290,13300,13250,147
20230612,090400,5048940,13320,13320,13320,13320,0
20230612,090300,5048940,13320,13310,13320,13310,3
20230612,090200,5009000,13320,13320,13320,13320,100
20230612,090100,3677000,13330,13330,13330,13330,1
20230612,090000,3663670,13290,13330,13330,13290,275