KissMeData/087600/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,205200,508641340,8100,8100,8100,8100,1275
20230612,205100,508641340,8100,8100,8100,8100,0
20230612,205000,508641340,8100,8100,8100,8100,0
20230612,204900,508641340,8100,8100,8100,8100,0
20230612,204800,508641340,8100,8100,8100,8100,0
20230612,204700,508641340,8100,8100,8100,8100,0
20230612,204600,508641340,8100,8100,8100,8100,0
20230612,204500,508641340,8100,8100,8100,8100,0
20230612,204400,508641340,8100,8100,8100,8100,0
20230612,204300,508641340,8100,8100,8100,8100,0
20230612,204200,508641340,8100,8100,8100,8100,0
20230612,204100,508641340,8100,8100,8100,8100,0
20230612,204000,508641340,8100,8100,8100,8100,0
20230612,203900,508641340,8100,8100,8100,8100,0
20230612,203800,508641340,8100,8100,8100,8100,0
20230612,203700,508641340,8100,8100,8100,8100,0
20230612,203600,508641340,8100,8100,8100,8100,0
20230612,203500,508641340,8100,8100,8100,8100,0
20230612,203400,508641340,8100,8100,8100,8100,0
20230612,203300,508641340,8100,8100,8100,8100,0
20230612,203200,508641340,8100,8100,8100,8100,0
20230612,203100,508641340,8100,8100,8100,8100,0
20230612,203000,508641340,8100,8100,8100,8100,0
20230612,202900,508641340,8100,8100,8100,8100,0
20230612,202800,508641340,8100,8100,8100,8100,0
20230612,202700,508641340,8100,8100,8100,8100,0
20230612,202600,508641340,8100,8100,8100,8100,0
20230612,202500,508641340,8100,8100,8100,8100,0
20230612,202400,508641340,8100,8100,8100,8100,0
20230612,202300,508641340,8100,8100,8100,8100,0
20230612,202200,508641340,8100,8100,8100,8100,1275
20230612,202100,508641340,8100,8100,8100,8100,0
20230612,202000,508641340,8100,8100,8100,8100,0
20230612,201900,508641340,8100,8100,8100,8100,0
20230612,201800,508641340,8100,8100,8100,8100,0
20230612,201700,508641340,8100,8100,8100,8100,0
20230612,201600,508641340,8100,8100,8100,8100,0
20230612,201500,508641340,8100,8100,8100,8100,0
20230612,201400,508641340,8100,8100,8100,8100,0
20230612,201300,508641340,8100,8100,8100,8100,0
20230612,201200,508641340,8100,8100,8100,8100,0
20230612,201100,508641340,8100,8100,8100,8100,0
20230612,201000,508641340,8100,8100,8100,8100,0
20230612,200900,508641340,8100,8100,8100,8100,0
20230612,200800,508641340,8100,8100,8100,8100,0
20230612,200700,508641340,8100,8100,8100,8100,0
20230612,200600,508641340,8100,8100,8100,8100,0
20230612,200500,508641340,8100,8100,8100,8100,0
20230612,200400,508641340,8100,8100,8100,8100,0
20230612,200300,508641340,8100,8100,8100,8100,0
20230612,200200,508641340,8100,8100,8100,8100,0
20230612,200100,508641340,8100,8100,8100,8100,0
20230612,200000,508641340,8100,8100,8100,8100,0
20230612,195900,508641340,8100,8100,8100,8100,0
20230612,195800,508641340,8100,8100,8100,8100,0
20230612,195700,508641340,8100,8100,8100,8100,0
20230612,195600,508641340,8100,8100,8100,8100,0
20230612,195500,508641340,8100,8100,8100,8100,0
20230612,195400,508641340,8100,8100,8100,8100,0
20230612,195300,508641340,8100,8100,8100,8100,0
20230612,195200,508641340,8100,8100,8100,8100,1275
20230612,195100,508641340,8100,8100,8100,8100,0
20230612,195000,508641340,8100,8100,8100,8100,0
20230612,194900,508641340,8100,8100,8100,8100,0
20230612,194800,508641340,8100,8100,8100,8100,0
20230612,194700,508641340,8100,8100,8100,8100,0
20230612,194600,508641340,8100,8100,8100,8100,0
20230612,194500,508641340,8100,8100,8100,8100,0
20230612,194400,508641340,8100,8100,8100,8100,0
20230612,194300,508641340,8100,8100,8100,8100,0
20230612,194200,508641340,8100,8100,8100,8100,0
20230612,194100,508641340,8100,8100,8100,8100,0
20230612,194000,508641340,8100,8100,8100,8100,0
20230612,193900,508641340,8100,8100,8100,8100,0
20230612,193800,508641340,8100,8100,8100,8100,0
20230612,193700,508641340,8100,8100,8100,8100,0
20230612,193600,508641340,8100,8100,8100,8100,0
20230612,193500,508641340,8100,8100,8100,8100,0
20230612,193400,508641340,8100,8100,8100,8100,0
20230612,193300,508641340,8100,8100,8100,8100,0
20230612,193200,508641340,8100,8100,8100,8100,0
20230612,193100,508641340,8100,8100,8100,8100,0
20230612,193000,508641340,8100,8100,8100,8100,0
20230612,192900,508641340,8100,8100,8100,8100,0
20230612,192800,508641340,8100,8100,8100,8100,0
20230612,192700,508641340,8100,8100,8100,8100,0
20230612,192600,508641340,8100,8100,8100,8100,0
20230612,192500,508641340,8100,8100,8100,8100,0
20230612,192400,508641340,8100,8100,8100,8100,0
20230612,192300,508641340,8100,8100,8100,8100,0
20230612,192200,508641340,8100,8100,8100,8100,1275
20230612,192100,508641340,8100,8100,8100,8100,0
20230612,192000,508641340,8100,8100,8100,8100,0
20230612,191900,508641340,8100,8100,8100,8100,0
20230612,191800,508641340,8100,8100,8100,8100,0
20230612,191700,508641340,8100,8100,8100,8100,0
20230612,191600,508641340,8100,8100,8100,8100,0
20230612,191500,508641340,8100,8100,8100,8100,0
20230612,191400,508641340,8100,8100,8100,8100,0
20230612,191300,508641340,8100,8100,8100,8100,0
20230612,191200,508641340,8100,8100,8100,8100,0
20230612,191100,508641340,8100,8100,8100,8100,0
20230612,191000,508641340,8100,8100,8100,8100,0
20230612,190900,508641340,8100,8100,8100,8100,0
20230612,190800,508641340,8100,8100,8100,8100,0
20230612,190700,508641340,8100,8100,8100,8100,0
20230612,190600,508641340,8100,8100,8100,8100,0
20230612,190500,508641340,8100,8100,8100,8100,0
20230612,190400,508641340,8100,8100,8100,8100,0
20230612,190300,508641340,8100,8100,8100,8100,0
20230612,190200,508641340,8100,8100,8100,8100,0
20230612,190100,508641340,8100,8100,8100,8100,0
20230612,190000,508641340,8100,8100,8100,8100,0
20230612,185900,508641340,8100,8100,8100,8100,0
20230612,185800,508641340,8100,8100,8100,8100,0
20230612,185700,508641340,8100,8100,8100,8100,0
20230612,185600,508641340,8100,8100,8100,8100,0
20230612,185500,508641340,8100,8100,8100,8100,0
20230612,185400,508641340,8100,8100,8100,8100,0
20230612,185300,508641340,8100,8100,8100,8100,0
20230612,185200,508641340,8100,8100,8100,8100,1275
20230612,185100,508641340,8100,8100,8100,8100,0
20230612,185000,508641340,8100,8100,8100,8100,0
20230612,184900,508641340,8100,8100,8100,8100,0
20230612,184800,508641340,8100,8100,8100,8100,0
20230612,184700,508641340,8100,8100,8100,8100,0
20230612,184600,508641340,8100,8100,8100,8100,0
20230612,184500,508641340,8100,8100,8100,8100,0
20230612,184400,508641340,8100,8100,8100,8100,0
20230612,184300,508641340,8100,8100,8100,8100,0
20230612,184200,508641340,8100,8100,8100,8100,0
20230612,184100,508641340,8100,8100,8100,8100,0
20230612,184000,508641340,8100,8100,8100,8100,0
20230612,183900,508641340,8100,8100,8100,8100,0
20230612,183800,508641340,8100,8100,8100,8100,0
20230612,183700,508641340,8100,8100,8100,8100,0
20230612,183600,508641340,8100,8100,8100,8100,0
20230612,183500,508641340,8100,8100,8100,8100,0
20230612,183400,508641340,8100,8100,8100,8100,0
20230612,183300,508641340,8100,8100,8100,8100,0
20230612,183200,508641340,8100,8100,8100,8100,0
20230612,183100,508641340,8100,8100,8100,8100,0
20230612,183000,508641340,8100,8100,8100,8100,0
20230612,182900,508641340,8100,8100,8100,8100,0
20230612,182800,508641340,8100,8100,8100,8100,0
20230612,182700,508641340,8100,8100,8100,8100,0
20230612,182600,508641340,8100,8100,8100,8100,0
20230612,182500,508641340,8100,8100,8100,8100,0
20230612,182400,508641340,8100,8100,8100,8100,0
20230612,182300,508641340,8100,8100,8100,8100,0
20230612,182200,508641340,8100,8100,8100,8100,1275
20230612,182100,508641340,8100,8100,8100,8100,0
20230612,182000,508641340,8100,8100,8100,8100,0
20230612,181900,508641340,8100,8100,8100,8100,0
20230612,181800,508641340,8100,8100,8100,8100,0
20230612,181700,508641340,8100,8100,8100,8100,0
20230612,181600,508641340,8100,8100,8100,8100,0
20230612,181500,508641340,8100,8100,8100,8100,0
20230612,181400,508641340,8100,8100,8100,8100,0
20230612,181300,508641340,8100,8100,8100,8100,0
20230612,181200,508641340,8100,8100,8100,8100,0
20230612,181100,508641340,8100,8100,8100,8100,0
20230612,181000,508641340,8100,8100,8100,8100,0
20230612,180900,508641340,8100,8100,8100,8100,0
20230612,180800,508641340,8100,8100,8100,8100,0
20230612,180700,508641340,8100,8100,8100,8100,0
20230612,180600,508641340,8100,8100,8100,8100,0
20230612,180500,508641340,8100,8100,8100,8100,0
20230612,180400,508641340,8100,8100,8100,8100,0
20230612,180300,508641340,8100,8100,8100,8100,0
20230612,180200,508641340,8100,8100,8100,8100,0
20230612,180100,508641340,8100,8100,8100,8100,0
20230612,180000,508641340,8100,8100,8100,8100,0
20230612,175900,508641340,8100,8100,8100,8100,0
20230612,175800,508641340,8100,8100,8100,8100,0
20230612,175700,508641340,8100,8100,8100,8100,0
20230612,175600,508641340,8100,8100,8100,8100,0
20230612,175500,508641340,8100,8100,8100,8100,0
20230612,175400,508641340,8100,8100,8100,8100,0
20230612,175300,508641340,8100,8100,8100,8100,0
20230612,175200,508641340,8100,8100,8100,8100,1275
20230612,175100,508641340,8100,8100,8100,8100,0
20230612,175000,508641340,8100,8100,8100,8100,0
20230612,174900,508641340,8100,8100,8100,8100,0
20230612,174800,508641340,8100,8100,8100,8100,0
20230612,174700,508641340,8100,8100,8100,8100,0
20230612,174600,508641340,8100,8100,8100,8100,0
20230612,174500,508641340,8100,8100,8100,8100,0
20230612,174400,508641340,8100,8100,8100,8100,0
20230612,174300,508641340,8100,8100,8100,8100,0
20230612,174200,508641340,8100,8100,8100,8100,0
20230612,174100,508641340,8100,8100,8100,8100,0
20230612,174000,508641340,8100,8100,8100,8100,0
20230612,173900,508641340,8100,8100,8100,8100,0
20230612,173800,508641340,8100,8100,8100,8100,0
20230612,173700,508641340,8100,8100,8100,8100,0
20230612,173600,508641340,8100,8100,8100,8100,0
20230612,173500,508641340,8100,8100,8100,8100,0
20230612,173400,508641340,8100,8100,8100,8100,0
20230612,173300,508641340,8100,8100,8100,8100,0
20230612,173200,508641340,8100,8100,8100,8100,0
20230612,173100,508641340,8100,8100,8100,8100,0
20230612,173000,508641340,8100,8100,8100,8100,0
20230612,172900,508641340,8100,8100,8100,8100,0
20230612,172800,508641340,8100,8100,8100,8100,0
20230612,172700,508641340,8100,8100,8100,8100,0
20230612,172600,508641340,8100,8100,8100,8100,0
20230612,172500,508641340,8100,8100,8100,8100,0
20230612,172400,508641340,8100,8100,8100,8100,0
20230612,172300,508641340,8100,8100,8100,8100,0
20230612,172200,508641340,8100,8100,8100,8100,1275
20230612,172100,508641340,8100,8100,8100,8100,0
20230612,172000,508641340,8100,8100,8100,8100,0
20230612,171900,508641340,8100,8100,8100,8100,0
20230612,171800,508641340,8100,8100,8100,8100,0
20230612,171700,508641340,8100,8100,8100,8100,0
20230612,171600,508641340,8100,8100,8100,8100,0
20230612,171500,508641340,8100,8100,8100,8100,0
20230612,171400,508641340,8100,8100,8100,8100,0
20230612,171300,508641340,8100,8100,8100,8100,0
20230612,171200,508641340,8100,8100,8100,8100,0
20230612,171100,508641340,8100,8100,8100,8100,0
20230612,171000,508641340,8100,8100,8100,8100,0
20230612,170900,508641340,8100,8100,8100,8100,0
20230612,170800,508641340,8100,8100,8100,8100,0
20230612,170700,508641340,8100,8100,8100,8100,0
20230612,170600,508641340,8100,8100,8100,8100,0
20230612,170500,508641340,8100,8100,8100,8100,0
20230612,170400,508641340,8100,8100,8100,8100,0
20230612,170300,508641340,8100,8100,8100,8100,0
20230612,170200,508641340,8100,8100,8100,8100,0
20230612,170100,508641340,8100,8100,8100,8100,0
20230612,170000,508641340,8100,8100,8100,8100,0
20230612,165900,508641340,8100,8100,8100,8100,0
20230612,165800,508641340,8100,8100,8100,8100,0
20230612,165700,508641340,8100,8100,8100,8100,0
20230612,165600,508641340,8100,8100,8100,8100,0
20230612,165500,508641340,8100,8100,8100,8100,0
20230612,165400,508641340,8100,8100,8100,8100,0
20230612,165300,508641340,8100,8100,8100,8100,0
20230612,165200,508641340,8100,8100,8100,8100,1275
20230612,165100,508641340,8100,8100,8100,8100,0
20230612,165000,508641340,8100,8100,8100,8100,0
20230612,164900,508641340,8100,8100,8100,8100,0
20230612,164800,508641340,8100,8100,8100,8100,0
20230612,164700,508641340,8100,8100,8100,8100,0
20230612,164600,508641340,8100,8100,8100,8100,0
20230612,164500,508641340,8100,8100,8100,8100,0
20230612,164400,508641340,8100,8100,8100,8100,0
20230612,164300,508641340,8100,8100,8100,8100,0
20230612,164200,508641340,8100,8100,8100,8100,0
20230612,164100,508641340,8100,8100,8100,8100,0
20230612,164000,508641340,8100,8100,8100,8100,0
20230612,163900,508641340,8100,8100,8100,8100,0
20230612,163800,508641340,8100,8100,8100,8100,0
20230612,163700,508641340,8100,8100,8100,8100,0
20230612,163600,508641340,8100,8100,8100,8100,0
20230612,163500,508641340,8100,8100,8100,8100,0
20230612,163400,508641340,8100,8100,8100,8100,0
20230612,163300,508641340,8100,8100,8100,8100,0
20230612,163200,508641340,8100,8100,8100,8100,0
20230612,163100,508641340,8100,8100,8100,8100,0
20230612,163000,508641340,8100,8100,8100,8100,0
20230612,162900,508641340,8100,8100,8100,8100,0
20230612,162800,508641340,8100,8100,8100,8100,0
20230612,162700,508641340,8100,8100,8100,8100,0
20230612,162600,508641340,8100,8100,8100,8100,0
20230612,162500,508641340,8100,8100,8100,8100,0
20230612,162400,508641340,8100,8100,8100,8100,0
20230612,162300,508641340,8100,8100,8100,8100,0
20230612,162200,508641340,8100,8100,8100,8100,1275
20230612,162100,508641340,8100,8100,8100,8100,0
20230612,162000,508641340,8100,8100,8100,8100,0
20230612,161900,508641340,8100,8100,8100,8100,0
20230612,161800,508641340,8100,8100,8100,8100,0
20230612,161700,508641340,8100,8100,8100,8100,0
20230612,161600,508641340,8100,8100,8100,8100,0
20230612,161500,508641340,8100,8100,8100,8100,0
20230612,161400,508641340,8100,8100,8100,8100,0
20230612,161300,508641340,8100,8100,8100,8100,0
20230612,161200,508641340,8100,8100,8100,8100,0
20230612,161100,508641340,8100,8100,8100,8100,0
20230612,161000,508641340,8100,8100,8100,8100,0
20230612,160900,508641340,8100,8100,8100,8100,0
20230612,160800,508641340,8100,8100,8100,8100,0
20230612,160700,508641340,8100,8100,8100,8100,0
20230612,160600,508641340,8100,8100,8100,8100,0
20230612,160500,508641340,8100,8100,8100,8100,0
20230612,160400,508641340,8100,8100,8100,8100,0
20230612,160300,508641340,8100,8100,8100,8100,0
20230612,160200,508641340,8100,8100,8100,8100,0
20230612,160100,508641340,8100,8100,8100,8100,0
20230612,160000,508641340,8100,8100,8100,8100,0
20230612,155900,508641340,8100,8100,8100,8100,0
20230612,155800,508641340,8100,8100,8100,8100,0
20230612,155700,508641340,8100,8100,8100,8100,0
20230612,155600,508641340,8100,8100,8100,8100,0
20230612,155500,508641340,8100,8100,8100,8100,0
20230612,155400,508641340,8100,8100,8100,8100,0
20230612,155300,508641340,8100,8100,8100,8100,0
20230612,155200,508641340,8100,8100,8100,8100,1275
20230612,155100,508641340,8100,8100,8100,8100,0
20230612,155000,508641340,8100,8100,8100,8100,0
20230612,154900,508641340,8100,8100,8100,8100,0
20230612,154800,508641340,8100,8100,8100,8100,0
20230612,154700,508641340,8100,8100,8100,8100,0
20230612,154600,508641340,8100,8100,8100,8100,0
20230612,154500,508641340,8100,8100,8100,8100,0
20230612,154400,508641340,8100,8100,8100,8100,0
20230612,154300,508641340,8100,8100,8100,8100,0
20230612,154200,508641340,8100,8100,8100,8100,0
20230612,154100,508641340,8100,8100,8100,8100,0
20230612,154000,508641340,8100,8100,8100,8100,0
20230612,153900,508641340,8100,8100,8100,8100,0
20230612,153800,508641340,8100,8100,8100,8100,0
20230612,153700,508641340,8100,8100,8100,8100,0
20230612,153600,508641340,8100,8100,8100,8100,0
20230612,153500,508641340,8100,8100,8100,8100,0
20230612,153400,508641340,8100,8100,8100,8100,0
20230612,153300,508641340,8100,8100,8100,8100,0
20230612,153200,508641340,8100,8100,8100,8100,0
20230612,153100,508641340,8100,8100,8100,8100,0
20230612,153000,508641340,8100,8100,8100,8100,1275
20230612,152900,498313840,8110,8110,8110,8110,0
20230612,152800,498313840,8110,8110,8110,8110,0
20230612,152700,498313840,8110,8110,8110,8110,0
20230612,152600,498313840,8110,8110,8110,8110,0
20230612,152500,498313840,8110,8110,8110,8110,0
20230612,152400,498313840,8110,8110,8110,8110,0
20230612,152300,498313840,8110,8110,8110,8110,0
20230612,152200,498313840,8110,8110,8110,8110,0
20230612,152100,498313840,8110,8110,8110,8110,0
20230612,152000,498313840,8110,8110,8110,8110,0
20230612,151900,498313840,8110,8120,8120,8100,678
20230612,151800,492810190,8120,8120,8120,8120,12
20230612,151700,492712750,8150,8150,8150,8150,0
20230612,151600,492712750,8150,8150,8150,8150,0
20230612,151500,492712750,8150,8150,8150,8150,0
20230612,151400,492712750,8150,8150,8150,8150,0
20230612,151300,492712750,8150,8150,8150,8150,0
20230612,151200,492712750,8150,8150,8150,8150,0
20230612,151100,492712750,8150,8150,8150,8150,0
20230612,151000,492712750,8150,8150,8150,8150,1
20230612,150900,492704600,8120,8120,8120,8120,0
20230612,150800,492704600,8120,8120,8120,8120,151
20230612,150700,491478480,8120,8120,8120,8120,0
20230612,150600,491478480,8120,8130,8150,8120,102
20230612,150500,490649490,8120,8120,8120,8120,287
20230612,150400,488319050,8120,8130,8130,8120,287
20230612,150300,485988210,8140,8140,8140,8140,1
20230612,150200,485980070,8150,8150,8150,8150,0
20230612,150100,485980070,8150,8150,8150,8150,0
20230612,150000,485980070,8150,8150,8150,8120,294
20230612,145900,483590560,8170,8160,8170,8160,100
20230612,145800,482774060,8170,8170,8170,8170,0
20230612,145700,482774060,8170,8150,8170,8130,882
20230612,145600,475581350,8150,8150,8150,8150,100
20230612,145500,474766350,8140,8140,8140,8140,0
20230612,145400,474766350,8140,8140,8140,8140,0
20230612,145300,474766350,8140,8140,8140,8140,0
20230612,145200,474766350,8140,8140,8140,8140,0
20230612,145100,474766350,8140,8150,8150,8140,61
20230612,145000,474269680,8150,8150,8150,8150,0
20230612,144900,474269680,8150,8180,8180,8150,173
20230612,144800,472859700,8180,8180,8180,8180,9
20230612,144700,472786080,8180,8180,8180,8170,67
20230612,144600,472238050,8180,8180,8180,8180,1
20230612,144500,472229870,8180,8180,8180,8180,0
20230612,144400,472229870,8180,8180,8180,8180,0
20230612,144300,472229870,8180,8180,8180,8180,0
20230612,144200,472229870,8180,8180,8180,8180,13
20230612,144100,472123530,8180,8180,8180,8180,0
20230612,144000,472123530,8180,8140,8180,8140,11
20230612,143900,472033590,8150,8150,8150,8150,1
20230612,143800,472025440,8150,8150,8150,8140,37
20230612,143700,471724040,8200,8200,8200,8200,0
20230612,143600,471724040,8200,8200,8200,8200,0
20230612,143500,471724040,8200,8200,8200,8200,0
20230612,143400,471724040,8200,8200,8200,8200,0
20230612,143300,471724040,8200,8200,8200,8200,10
20230612,143200,471642040,8200,8200,8200,8200,0
20230612,143100,471642040,8200,8200,8200,8200,0
20230612,143000,471642040,8200,8150,8200,8150,3
20230612,142900,471617540,8170,8170,8170,8170,0
20230612,142800,471617540,8170,8170,8170,8170,0
20230612,142700,471617540,8170,8170,8170,8170,6
20230612,142600,471568520,8170,8170,8170,8170,0
20230612,142500,471568520,8170,8170,8170,8170,0
20230612,142400,471568520,8170,8170,8170,8170,5
20230612,142300,471527670,8170,8170,8170,8170,0
20230612,142200,471527670,8170,8170,8170,8170,0
20230612,142100,471527670,8170,8170,8170,8170,0
20230612,142000,471527670,8170,8170,8170,8170,0
20230612,141900,471527670,8170,8170,8170,8170,0
20230612,141800,471527670,8170,8170,8170,8170,0
20230612,141700,471527670,8170,8170,8170,8170,40
20230612,141600,471200870,8200,8200,8200,8200,0
20230612,141500,471200870,8200,8200,8200,8200,0
20230612,141400,471200870,8200,8200,8200,8200,0
20230612,141300,471200870,8200,8200,8200,8200,0
20230612,141200,471200870,8200,8200,8200,8200,0
20230612,141100,471200870,8200,8200,8200,8200,6
20230612,141000,471151670,8200,8200,8200,8200,0
20230612,140900,471151670,8200,8200,8200,8200,0
20230612,140800,471151670,8200,8200,8200,8200,0
20230612,140700,471151670,8200,8200,8200,8200,0
20230612,140600,471151670,8200,8200,8200,8200,15
20230612,140500,471028670,8200,8190,8200,8190,602
20230612,140400,466095740,8190,8190,8190,8190,0
20230612,140300,466095740,8190,8190,8190,8190,0
20230612,140200,466095740,8190,8190,8190,8190,0
20230612,140100,466095740,8190,8190,8190,8190,0
20230612,140000,466095740,8190,8190,8190,8190,0
20230612,135900,466095740,8190,8190,8190,8190,0
20230612,135800,466095740,8190,8190,8190,8190,1
20230612,135700,466087550,8130,8130,8130,8130,0
20230612,135600,466087550,8130,8160,8160,8130,812
20230612,135500,459467440,8180,8180,8180,8180,0
20230612,135400,459467440,8180,8180,8180,8180,0
20230612,135300,459467440,8180,8180,8180,8180,0
20230612,135200,459467440,8180,8180,8180,8180,0
20230612,135100,459467440,8180,8180,8180,8180,0
20230612,135000,459467440,8180,8180,8180,8180,1
20230612,134900,459459260,8160,8160,8160,8160,0
20230612,134800,459459260,8160,8170,8170,8160,20
20230612,134700,459296020,8160,8160,8160,8160,300
20230612,134600,456848020,8180,8180,8180,8180,0
20230612,134500,456848020,8180,8180,8180,8180,7
20230612,134400,456790760,8180,8180,8180,8180,0
20230612,134300,456790760,8180,8180,8180,8180,2
20230612,134200,456774400,8160,8160,8160,8160,0
20230612,134100,456774400,8160,8160,8160,8160,0
20230612,134000,456774400,8160,8160,8160,8160,0
20230612,133900,456774400,8160,8160,8160,8160,6
20230612,133800,456725440,8170,8170,8170,8170,24
20230612,133700,456529360,8170,8170,8170,8170,10
20230612,133600,456447660,8160,8160,8160,8160,0
20230612,133500,456447660,8160,8160,8160,8160,0
20230612,133400,456447660,8160,8170,8170,8160,291
20230612,133300,454070200,8170,8180,8180,8170,704
20230612,133200,448317600,8200,8200,8200,8200,166
20230612,133100,446956400,8180,8200,8200,8180,2242
20230612,133000,428600090,8210,8210,8210,8210,112
20230612,132900,427680570,8210,8210,8210,8210,0
20230612,132800,427680570,8210,8210,8210,8210,0
20230612,132700,427680570,8210,8210,8210,8210,60
20230612,132600,427187970,8210,8210,8210,8210,0
20230612,132500,427187970,8210,8210,8210,8210,0
20230612,132400,427187970,8210,8210,8210,8210,100
20230612,132300,426366970,8250,8250,8250,8250,0
20230612,132200,426366970,8250,8250,8250,8250,0
20230612,132100,426366970,8250,8250,8250,8250,0
20230612,132000,426366970,8250,8250,8250,8250,0
20230612,131900,426366970,8250,8250,8250,8250,10
20230612,131800,426284470,8250,8250,8250,8250,1
20230612,131700,426276220,8250,8250,8250,8250,300
20230612,131600,423801220,8240,8220,8240,8220,1298
20230612,131500,413121480,8210,8210,8210,8210,1018
20230612,131400,404763700,8200,8200,8200,8200,13
20230612,131300,404657100,8200,8200,8200,8200,0
20230612,131200,404657100,8200,8200,8200,8200,0
20230612,131100,404657100,8200,8200,8200,8200,17
20230612,131000,404517700,8200,8200,8200,8200,50
20230612,130900,404107700,8180,8180,8180,8180,0
20230612,130800,404107700,8180,8190,8190,8180,500
20230612,130700,400016470,8190,8190,8190,8190,0
20230612,130600,400016470,8190,8190,8190,8190,0
20230612,130500,400016470,8190,8190,8190,8190,0
20230612,130400,400016470,8190,8190,8190,8190,0
20230612,130300,400016470,8190,8190,8190,8190,0
20230612,130200,400016470,8190,8190,8190,8190,100
20230612,130100,399197470,8190,8190,8190,8180,638
20230612,130000,393973870,8190,8190,8190,8190,0
20230612,125900,393973870,8190,8190,8190,8190,1
20230612,125800,393965680,8190,8190,8190,8190,0
20230612,125700,393965680,8190,8190,8190,8190,0
20230612,125600,393965680,8190,8190,8190,8190,0
20230612,125500,393965680,8190,8190,8190,8190,0
20230612,125400,393965680,8190,8190,8190,8190,321
20230612,125300,391336690,8180,8180,8180,8180,0
20230612,125200,391336690,8180,8180,8180,8180,0
20230612,125100,391336690,8180,8180,8180,8180,0
20230612,125000,391336690,8180,8180,8180,8180,100
20230612,124900,390518690,8180,8190,8190,8180,24
20230612,124800,390322170,8190,8190,8190,8190,0
20230612,124700,390322170,8190,8190,8190,8190,0
20230612,124600,390322170,8190,8190,8190,8190,125
20230612,124500,389298420,8190,8190,8190,8190,18
20230612,124400,389151000,8200,8200,8200,8200,0
20230612,124300,389151000,8200,8200,8200,8200,0
20230612,124200,389151000,8200,8200,8200,8200,77
20230612,124100,388519600,8200,8200,8200,8200,0
20230612,124000,388519600,8200,8190,8200,8190,51
20230612,123900,388101410,8200,8190,8200,8190,401
20230612,123800,384813720,8200,8200,8200,8200,0
20230612,123700,384813720,8200,8200,8200,8200,0
20230612,123600,384813720,8200,8190,8200,8190,3
20230612,123500,384789140,8190,8190,8190,8190,15
20230612,123400,384666290,8180,8180,8180,8180,0
20230612,123300,384666290,8180,8180,8180,8180,455
20230612,123200,380944390,8190,8190,8190,8190,617
20230612,123100,375891160,8200,8200,8200,8200,2
20230612,123000,375874760,8200,8200,8200,8200,0
20230612,122900,375874760,8200,8200,8200,8200,3
20230612,122800,375850160,8210,8210,8210,8210,1
20230612,122700,375841950,8190,8190,8190,8190,0
20230612,122600,375841950,8190,8190,8200,8190,201
20230612,122500,374194270,8200,8200,8200,8200,39
20230612,122400,373874470,8210,8210,8210,8210,225
20230612,122300,372027220,8220,8220,8220,8220,0
20230612,122200,372027220,8220,8220,8220,8220,29
20230612,122100,371788840,8220,8220,8220,8220,0
20230612,122000,371788840,8220,8220,8220,8220,110
20230612,121900,370884640,8220,8220,8220,8220,63
20230612,121800,370366780,8230,8230,8230,8230,0
20230612,121700,370366780,8230,8230,8230,8230,122
20230612,121600,369362720,8230,8230,8230,8230,0
20230612,121500,369362720,8230,8230,8230,8230,0
20230612,121400,369362720,8230,8230,8230,8230,0
20230612,121300,369362720,8230,8230,8230,8230,0
20230612,121200,369362720,8230,8230,8230,8230,0
20230612,121100,369362720,8230,8220,8230,8220,27
20230612,121000,369140530,8210,8210,8210,8210,0
20230612,120900,369140530,8210,8260,8260,8210,450
20230612,120800,365439940,8280,8280,8280,8280,1
20230612,120700,365431660,8210,8290,8290,8210,315
20230612,120600,362838200,8290,8270,8290,8270,615
20230612,120500,357744630,8250,8230,8270,8230,359
20230612,120400,354782520,8250,8260,8260,8250,53
20230612,120300,354344770,8260,8270,8270,8260,207
20230612,120200,352633900,8270,8240,8270,8240,2384
20230612,120100,332968860,8240,8240,8240,8240,320
20230612,120000,330332060,8240,8240,8240,8240,360
20230612,115900,327365660,8240,8210,8240,8210,2286
20230612,115800,308573820,8200,8200,8200,8200,174
20230612,115700,307147020,8200,8190,8200,8190,600
20230612,115600,302228020,8170,8170,8170,8170,0
20230612,115500,302228020,8170,8150,8170,8150,470
20230612,115400,298394980,8130,8130,8130,8130,0
20230612,115300,298394980,8130,8130,8130,8130,0
20230612,115200,298394980,8130,8130,8130,8130,0
20230612,115100,298394980,8130,8130,8130,8130,0
20230612,115000,298394980,8130,8130,8130,8130,0
20230612,114900,298394980,8130,8130,8130,8130,100
20230612,114800,297581980,8130,8130,8130,8130,0
20230612,114700,297581980,8130,8130,8130,8130,11
20230612,114600,297492550,8150,8150,8150,8150,385
20230612,114500,294354800,8150,8150,8150,8150,1
20230612,114400,294346650,8130,8130,8130,8130,0
20230612,114300,294346650,8130,8130,8130,8130,0
20230612,114200,294346650,8130,8130,8130,8130,0
20230612,114100,294346650,8130,8130,8130,8130,0
20230612,114000,294346650,8130,8130,8130,8130,0
20230612,113900,294346650,8130,8130,8130,8130,1
20230612,113800,294338520,8130,8130,8130,8130,20
20230612,113700,294175920,8130,8130,8130,8130,0
20230612,113600,294175920,8130,8130,8130,8130,0
20230612,113500,294175920,8130,8130,8130,8130,0
20230612,113400,294175920,8130,8130,8130,8130,0
20230612,113300,294175920,8130,8130,8130,8130,2
20230612,113200,294159660,8130,8130,8130,8130,1
20230612,113100,294151530,8130,8130,8130,8130,61
20230612,113000,293655600,8130,8130,8130,8130,0
20230612,112900,293655600,8130,8130,8130,8130,2
20230612,112800,293639340,8120,8120,8120,8120,0
20230612,112700,293639340,8120,8120,8120,8120,0
20230612,112600,293639340,8120,8120,8120,8120,0
20230612,112500,293639340,8120,8120,8120,8120,0
20230612,112400,293639340,8120,8120,8120,8120,0
20230612,112300,293639340,8120,8120,8120,8120,0
20230612,112200,293639340,8120,8120,8120,8120,0
20230612,112100,293639340,8120,8150,8150,8120,125
20230612,112000,292623480,8170,8170,8170,8170,61
20230612,111900,292125110,8170,8170,8170,8170,0
20230612,111800,292125110,8170,8170,8170,8170,0
20230612,111700,292125110,8170,8170,8170,8170,1
20230612,111600,292116940,8210,8210,8210,8210,0
20230612,111500,292116940,8210,8180,8210,8180,51
20230612,111400,291699700,8150,8210,8210,8150,41
20230612,111300,291365430,8220,8160,8220,8160,1850
20230612,111200,276206500,8110,8110,8110,8110,0
20230612,111100,276206500,8110,8100,8150,8100,548
20230612,111000,271744470,8110,8110,8110,8110,0
20230612,110900,271744470,8110,8120,8120,8110,65
20230612,110800,271217260,8120,8120,8120,8120,0
20230612,110700,271217260,8120,8120,8120,8120,0
20230612,110600,271217260,8120,8120,8120,8120,0
20230612,110500,271217260,8120,8120,8120,8120,4
20230612,110400,271184780,8100,8110,8110,8100,380
20230612,110300,268106680,8110,8110,8110,8110,0
20230612,110200,268106680,8110,8120,8120,8100,190
20230612,110100,266565800,8110,8110,8110,8110,7
20230612,110000,266509030,8110,8110,8110,8110,207
20230612,105900,264830260,8130,8130,8130,8130,0
20230612,105800,264830260,8130,8130,8130,8130,0
20230612,105700,264830260,8130,8130,8130,8130,23
20230612,105600,264643270,8130,8130,8130,8130,0
20230612,105500,264643270,8130,8130,8130,8130,0
20230612,105400,264643270,8130,8130,8130,8130,2
20230612,105300,264627010,8130,8130,8130,8130,200
20230612,105200,263001010,8130,8130,8130,8130,0
20230612,105100,263001010,8130,8130,8130,8130,0
20230612,105000,263001010,8130,8140,8140,8130,220
20230612,104900,261212210,8160,8160,8160,8160,22
20230612,104800,261032690,8160,8160,8160,8160,0
20230612,104700,261032690,8160,8160,8160,8160,10
20230612,104600,260951090,8160,8160,8160,8160,1
20230612,104500,260942930,8150,8150,8150,8150,198
20230612,104400,259329230,8130,8150,8150,8130,688
20230612,104300,253732030,8150,8150,8150,8150,0
20230612,104200,253732030,8150,8150,8150,8150,0
20230612,104100,253732030,8150,8150,8150,8150,100
20230612,104000,252917030,8130,8130,8130,8130,0
20230612,103900,252917030,8130,8130,8130,8130,15
20230612,103800,252795080,8150,8150,8150,8150,414
20230612,103700,249420980,8150,8150,8150,8150,0
20230612,103600,249420980,8150,8150,8150,8150,50
20230612,103500,249013480,8150,8150,8150,8150,0
20230612,103400,249013480,8150,8150,8150,8150,3
20230612,103300,248989030,8150,8160,8160,8150,30
20230612,103200,248744240,8160,8160,8160,8160,0
20230612,103100,248744240,8160,8160,8160,8160,1
20230612,103000,248736080,8170,8170,8170,8170,0
20230612,102900,248736080,8170,8170,8170,8170,41
20230612,102800,248401110,8170,8170,8170,8170,162
20230612,102700,247077570,8190,8190,8190,8190,1
20230612,102600,247069380,8170,8170,8170,8170,0
20230612,102500,247069380,8170,8170,8170,8170,0
20230612,102400,247069380,8170,8190,8190,8170,200
20230612,102300,245432650,8190,8180,8190,8180,24
20230612,102200,245236200,8200,8200,8200,8200,42
20230612,102100,244891800,8200,8200,8210,8200,304
20230612,102000,242397860,8210,8200,8210,8200,86
20230612,101900,241691810,8210,8210,8210,8210,0
20230612,101800,241691810,8210,8210,8210,8210,20
20230612,101700,241527610,8210,8210,8210,8210,49
20230612,101600,241125320,8210,8220,8220,8210,138
20230612,101500,239991260,8220,8200,8220,8200,648
20230612,101400,234667800,8200,8200,8200,8190,2228
20230612,101300,216398390,8200,8200,8200,8200,215
20230612,101200,214635390,8200,8200,8200,8200,213
20230612,101100,212888790,8220,8200,8220,8200,219
20230612,101000,211088760,8220,8140,8220,8140,4700
20230612,100900,172658720,8140,8100,8140,8100,1054
20230612,100800,164087760,8100,8100,8100,8100,0
20230612,100700,164087760,8100,8100,8100,8100,77
20230612,100600,163464060,8100,8100,8100,8100,100
20230612,100500,162654060,8090,8090,8090,8090,0
20230612,100400,162654060,8090,8100,8100,8050,532
20230612,100300,158352530,8100,8110,8120,8100,262
20230612,100200,156229130,8100,8090,8120,8090,1603
20230612,100100,143245760,8100,8100,8100,8100,0
20230612,100000,143245760,8100,8100,8100,8100,0
20230612,095900,143245760,8100,8100,8100,8100,0
20230612,095800,143245760,8100,8100,8100,8100,1
20230612,095700,143237660,8100,8100,8100,8100,43
20230612,095600,142889360,8100,8100,8100,8100,156
20230612,095500,141625760,8100,8100,8100,8100,3
20230612,095400,141601460,8100,8100,8100,8100,0
20230612,095300,141601460,8100,8100,8100,8100,0
20230612,095200,141601460,8100,8100,8100,8100,0
20230612,095100,141601460,8100,8070,8100,8070,200
20230612,095000,139981670,8100,8100,8100,8100,0
20230612,094900,139981670,8100,8100,8100,8100,0
20230612,094800,139981670,8100,8080,8100,8080,30
20230612,094700,139738930,8020,8020,8020,8020,126
20230612,094600,138728410,8020,8020,8020,8020,0
20230612,094500,138728410,8020,8020,8020,8020,46
20230612,094400,138359490,8100,8100,8100,8100,0
20230612,094300,138359490,8100,8100,8100,8090,80
20230612,094200,137711540,8100,8090,8100,8090,100
20230612,094100,136901910,8100,8100,8100,8100,0
20230612,094000,136901910,8100,8020,8100,8020,922
20230612,093900,129442620,8000,8010,8010,8000,104
20230612,093800,128610550,8010,8010,8010,8010,1
20230612,093700,128602540,8020,8020,8020,8020,1
20230612,093600,128594520,8000,8000,8000,8000,0
20230612,093500,128594520,8000,8010,8010,8000,95
20230612,093400,127834460,8000,8010,8010,8000,133
20230612,093300,126770240,8030,8010,8030,8010,37
20230612,093200,126473850,8010,8010,8010,8010,16
20230612,093100,126345690,8030,8030,8030,8030,31
20230612,093000,126096760,8020,8020,8020,8020,5
20230612,092900,126056660,8020,8020,8020,8020,400
20230612,092800,122848660,8030,8030,8030,8030,1
20230612,092700,122840630,8030,8030,8030,8030,2
20230612,092600,122824570,8030,8030,8030,8030,18
20230612,092500,122680030,8020,8020,8020,8020,162
20230612,092400,121380790,8050,8060,8060,8040,667
20230612,092300,116012880,8090,8080,8090,8070,414
20230612,092200,112669870,8070,8100,8100,8070,2314
20230612,092100,93932440,8100,8100,8100,8100,1
20230612,092000,93924340,8100,8100,8100,8100,201
20230612,091900,92296240,8100,8100,8100,8100,0
20230612,091800,92296240,8100,8100,8100,8100,100
20230612,091700,91486240,8110,8120,8120,8110,162
20230612,091600,90171820,8130,8170,8170,8130,2339
20230612,091500,71106490,8170,8180,8180,8170,245
20230612,091400,69104820,8170,8190,8190,8170,118
20230612,091300,68140020,8210,8210,8210,8210,0
20230612,091200,68140020,8210,8160,8210,8160,15
20230612,091100,68017520,8220,8230,8240,8160,875
20230612,091000,60829690,8170,8170,8230,8160,1727
20230612,090900,46691930,8150,8160,8160,8150,422
20230612,090800,43252080,8150,8200,8210,8150,998
20230612,090700,35074690,8200,8150,8200,8140,788
20230612,090600,28636000,8130,8140,8200,8130,932
20230612,090500,21009730,8130,8050,8130,8050,1006
20230612,090400,12861000,8030,8030,8040,8030,142
20230612,090300,11719840,8020,7970,8020,7970,435
20230612,090200,8244710,7970,7960,7970,7940,526
20230612,090100,4058660,7960,7940,7970,7940,125
20230612,090000,3063660,7980,7980,7980,7940,384