KissMeData/220100/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,191500,261194570,7430,7430,7430,7430,447
20230612,191400,261194570,7430,7430,7430,7430,0
20230612,191300,261194570,7430,7430,7430,7430,0
20230612,191200,261194570,7430,7430,7430,7430,0
20230612,191100,261194570,7430,7430,7430,7430,0
20230612,191000,261194570,7430,7430,7430,7430,0
20230612,190900,261194570,7430,7430,7430,7430,0
20230612,190800,261194570,7430,7430,7430,7430,0
20230612,190700,261194570,7430,7430,7430,7430,0
20230612,190600,261194570,7430,7430,7430,7430,0
20230612,190500,261194570,7430,7430,7430,7430,0
20230612,190400,261194570,7430,7430,7430,7430,0
20230612,190300,261194570,7430,7430,7430,7430,0
20230612,190200,261194570,7430,7430,7430,7430,0
20230612,190100,261194570,7430,7430,7430,7430,0
20230612,190000,261194570,7430,7430,7430,7430,0
20230612,185900,261194570,7430,7430,7430,7430,0
20230612,185800,261194570,7430,7430,7430,7430,0
20230612,185700,261194570,7430,7430,7430,7430,0
20230612,185600,261194570,7430,7430,7430,7430,0
20230612,185500,261194570,7430,7430,7430,7430,0
20230612,185400,261194570,7430,7430,7430,7430,0
20230612,185300,261194570,7430,7430,7430,7430,0
20230612,185200,261194570,7430,7430,7430,7430,0
20230612,185100,261194570,7430,7430,7430,7430,0
20230612,185000,261194570,7430,7430,7430,7430,0
20230612,184900,261194570,7430,7430,7430,7430,0
20230612,184800,261194570,7430,7430,7430,7430,0
20230612,184700,261194570,7430,7430,7430,7430,0
20230612,184600,261194570,7430,7430,7430,7430,0
20230612,184500,261194570,7430,7430,7430,7430,447
20230612,184400,261194570,7430,7430,7430,7430,0
20230612,184300,261194570,7430,7430,7430,7430,0
20230612,184200,261194570,7430,7430,7430,7430,0
20230612,184100,261194570,7430,7430,7430,7430,0
20230612,184000,261194570,7430,7430,7430,7430,0
20230612,183900,261194570,7430,7430,7430,7430,0
20230612,183800,261194570,7430,7430,7430,7430,0
20230612,183700,261194570,7430,7430,7430,7430,0
20230612,183600,261194570,7430,7430,7430,7430,0
20230612,183500,261194570,7430,7430,7430,7430,0
20230612,183400,261194570,7430,7430,7430,7430,0
20230612,183300,261194570,7430,7430,7430,7430,0
20230612,183200,261194570,7430,7430,7430,7430,0
20230612,183100,261194570,7430,7430,7430,7430,0
20230612,183000,261194570,7430,7430,7430,7430,0
20230612,182900,261194570,7430,7430,7430,7430,0
20230612,182800,261194570,7430,7430,7430,7430,0
20230612,182700,261194570,7430,7430,7430,7430,0
20230612,182600,261194570,7430,7430,7430,7430,0
20230612,182500,261194570,7430,7430,7430,7430,0
20230612,182400,261194570,7430,7430,7430,7430,0
20230612,182300,261194570,7430,7430,7430,7430,0
20230612,182200,261194570,7430,7430,7430,7430,0
20230612,182100,261194570,7430,7430,7430,7430,0
20230612,182000,261194570,7430,7430,7430,7430,0
20230612,181900,261194570,7430,7430,7430,7430,0
20230612,181800,261194570,7430,7430,7430,7430,0
20230612,181700,261194570,7430,7430,7430,7430,0
20230612,181600,261194570,7430,7430,7430,7430,0
20230612,181500,261194570,7430,7430,7430,7430,447
20230612,181400,261194570,7430,7430,7430,7430,0
20230612,181300,261194570,7430,7430,7430,7430,0
20230612,181200,261194570,7430,7430,7430,7430,0
20230612,181100,261194570,7430,7430,7430,7430,0
20230612,181000,261194570,7430,7430,7430,7430,0
20230612,180900,261194570,7430,7430,7430,7430,0
20230612,180800,261194570,7430,7430,7430,7430,0
20230612,180700,261194570,7430,7430,7430,7430,0
20230612,180600,261194570,7430,7430,7430,7430,0
20230612,180500,261194570,7430,7430,7430,7430,0
20230612,180400,261194570,7430,7430,7430,7430,0
20230612,180300,261194570,7430,7430,7430,7430,0
20230612,180200,261194570,7430,7430,7430,7430,0
20230612,180100,261194570,7430,7430,7430,7430,0
20230612,180000,261194570,7430,7430,7430,7430,0
20230612,175900,261194570,7430,7430,7430,7430,0
20230612,175800,261194570,7430,7430,7430,7430,0
20230612,175700,261194570,7430,7430,7430,7430,0
20230612,175600,261194570,7430,7430,7430,7430,0
20230612,175500,261194570,7430,7430,7430,7430,0
20230612,175400,261194570,7430,7430,7430,7430,0
20230612,175300,261194570,7430,7430,7430,7430,0
20230612,175200,261194570,7430,7430,7430,7430,0
20230612,175100,261194570,7430,7430,7430,7430,0
20230612,175000,261194570,7430,7430,7430,7430,0
20230612,174900,261194570,7430,7430,7430,7430,0
20230612,174800,261194570,7430,7430,7430,7430,0
20230612,174700,261194570,7430,7430,7430,7430,0
20230612,174600,261194570,7430,7430,7430,7430,0
20230612,174500,261194570,7430,7430,7430,7430,447
20230612,174400,261194570,7430,7430,7430,7430,0
20230612,174300,261194570,7430,7430,7430,7430,0
20230612,174200,261194570,7430,7430,7430,7430,0
20230612,174100,261194570,7430,7430,7430,7430,0
20230612,174000,261194570,7430,7430,7430,7430,0
20230612,173900,261194570,7430,7430,7430,7430,0
20230612,173800,261194570,7430,7430,7430,7430,0
20230612,173700,261194570,7430,7430,7430,7430,0
20230612,173600,261194570,7430,7430,7430,7430,0
20230612,173500,261194570,7430,7430,7430,7430,0
20230612,173400,261194570,7430,7430,7430,7430,0
20230612,173300,261194570,7430,7430,7430,7430,0
20230612,173200,261194570,7430,7430,7430,7430,0
20230612,173100,261194570,7430,7430,7430,7430,0
20230612,173000,261194570,7430,7430,7430,7430,0
20230612,172900,261194570,7430,7430,7430,7430,0
20230612,172800,261194570,7430,7430,7430,7430,0
20230612,172700,261194570,7430,7430,7430,7430,0
20230612,172600,261194570,7430,7430,7430,7430,0
20230612,172500,261194570,7430,7430,7430,7430,0
20230612,172400,261194570,7430,7430,7430,7430,0
20230612,172300,261194570,7430,7430,7430,7430,0
20230612,172200,261194570,7430,7430,7430,7430,0
20230612,172100,261194570,7430,7430,7430,7430,0
20230612,172000,261194570,7430,7430,7430,7430,0
20230612,171900,261194570,7430,7430,7430,7430,0
20230612,171800,261194570,7430,7430,7430,7430,0
20230612,171700,261194570,7430,7430,7430,7430,0
20230612,171600,261194570,7430,7430,7430,7430,0
20230612,171500,261194570,7430,7430,7430,7430,447
20230612,171400,261194570,7430,7430,7430,7430,0
20230612,171300,261194570,7430,7430,7430,7430,0
20230612,171200,261194570,7430,7430,7430,7430,0
20230612,171100,261194570,7430,7430,7430,7430,0
20230612,171000,261194570,7430,7430,7430,7430,0
20230612,170900,261194570,7430,7430,7430,7430,0
20230612,170800,261194570,7430,7430,7430,7430,0
20230612,170700,261194570,7430,7430,7430,7430,0
20230612,170600,261194570,7430,7430,7430,7430,0
20230612,170500,261194570,7430,7430,7430,7430,0
20230612,170400,261194570,7430,7430,7430,7430,0
20230612,170300,261194570,7430,7430,7430,7430,0
20230612,170200,261194570,7430,7430,7430,7430,0
20230612,170100,261194570,7430,7430,7430,7430,0
20230612,170000,261194570,7430,7430,7430,7430,0
20230612,165900,261194570,7430,7430,7430,7430,0
20230612,165800,261194570,7430,7430,7430,7430,0
20230612,165700,261194570,7430,7430,7430,7430,0
20230612,165600,261194570,7430,7430,7430,7430,0
20230612,165500,261194570,7430,7430,7430,7430,0
20230612,165400,261194570,7430,7430,7430,7430,0
20230612,165300,261194570,7430,7430,7430,7430,0
20230612,165200,261194570,7430,7430,7430,7430,0
20230612,165100,261194570,7430,7430,7430,7430,0
20230612,165000,261194570,7430,7430,7430,7430,0
20230612,164900,261194570,7430,7430,7430,7430,0
20230612,164800,261194570,7430,7430,7430,7430,0
20230612,164700,261194570,7430,7430,7430,7430,0
20230612,164600,261194570,7430,7430,7430,7430,0
20230612,164500,261194570,7430,7430,7430,7430,447
20230612,164400,261194570,7430,7430,7430,7430,0
20230612,164300,261194570,7430,7430,7430,7430,0
20230612,164200,261194570,7430,7430,7430,7430,0
20230612,164100,261194570,7430,7430,7430,7430,0
20230612,164000,261194570,7430,7430,7430,7430,0
20230612,163900,261194570,7430,7430,7430,7430,0
20230612,163800,261194570,7430,7430,7430,7430,0
20230612,163700,261194570,7430,7430,7430,7430,0
20230612,163600,261194570,7430,7430,7430,7430,0
20230612,163500,261194570,7430,7430,7430,7430,0
20230612,163400,261194570,7430,7430,7430,7430,0
20230612,163300,261194570,7430,7430,7430,7430,0
20230612,163200,261194570,7430,7430,7430,7430,0
20230612,163100,261194570,7430,7430,7430,7430,0
20230612,163000,261194570,7430,7430,7430,7430,0
20230612,162900,261194570,7430,7430,7430,7430,0
20230612,162800,261194570,7430,7430,7430,7430,0
20230612,162700,261194570,7430,7430,7430,7430,0
20230612,162600,261194570,7430,7430,7430,7430,0
20230612,162500,261194570,7430,7430,7430,7430,0
20230612,162400,261194570,7430,7430,7430,7430,0
20230612,162300,261194570,7430,7430,7430,7430,0
20230612,162200,261194570,7430,7430,7430,7430,0
20230612,162100,261194570,7430,7430,7430,7430,0
20230612,162000,261194570,7430,7430,7430,7430,0
20230612,161900,261194570,7430,7430,7430,7430,0
20230612,161800,261194570,7430,7430,7430,7430,0
20230612,161700,261194570,7430,7430,7430,7430,0
20230612,161600,261194570,7430,7430,7430,7430,0
20230612,161500,261194570,7430,7430,7430,7430,447
20230612,161400,261194570,7430,7430,7430,7430,0
20230612,161300,261194570,7430,7430,7430,7430,0
20230612,161200,261194570,7430,7430,7430,7430,0
20230612,161100,261194570,7430,7430,7430,7430,0
20230612,161000,261194570,7430,7430,7430,7430,0
20230612,160900,261194570,7430,7430,7430,7430,0
20230612,160800,261194570,7430,7430,7430,7430,0
20230612,160700,261194570,7430,7430,7430,7430,0
20230612,160600,261194570,7430,7430,7430,7430,0
20230612,160500,261194570,7430,7430,7430,7430,0
20230612,160400,261194570,7430,7430,7430,7430,0
20230612,160300,261194570,7430,7430,7430,7430,0
20230612,160200,261194570,7430,7430,7430,7430,0
20230612,160100,261194570,7430,7430,7430,7430,0
20230612,160000,261194570,7430,7430,7430,7430,0
20230612,155900,261194570,7430,7430,7430,7430,0
20230612,155800,261194570,7430,7430,7430,7430,0
20230612,155700,261194570,7430,7430,7430,7430,0
20230612,155600,261194570,7430,7430,7430,7430,0
20230612,155500,261194570,7430,7430,7430,7430,0
20230612,155400,261194570,7430,7430,7430,7430,0
20230612,155300,261194570,7430,7430,7430,7430,0
20230612,155200,261194570,7430,7430,7430,7430,0
20230612,155100,261194570,7430,7430,7430,7430,0
20230612,155000,261194570,7430,7430,7430,7430,0
20230612,154900,261194570,7430,7430,7430,7430,0
20230612,154800,261194570,7430,7430,7430,7430,0
20230612,154700,261194570,7430,7430,7430,7430,0
20230612,154600,261194570,7430,7430,7430,7430,0
20230612,154500,261194570,7430,7430,7430,7430,447
20230612,154400,261194570,7430,7430,7430,7430,0
20230612,154300,261194570,7430,7430,7430,7430,0
20230612,154200,261194570,7430,7430,7430,7430,0
20230612,154100,261194570,7430,7430,7430,7430,0
20230612,154000,261194570,7430,7430,7430,7430,0
20230612,153900,261194570,7430,7430,7430,7430,0
20230612,153800,261194570,7430,7430,7430,7430,0
20230612,153700,261194570,7430,7430,7430,7430,0
20230612,153600,261194570,7430,7430,7430,7430,0
20230612,153500,261194570,7430,7430,7430,7430,0
20230612,153400,261194570,7430,7430,7430,7430,0
20230612,153300,261194570,7430,7430,7430,7430,0
20230612,153200,261194570,7430,7430,7430,7430,0
20230612,153100,261194570,7430,7430,7430,7430,0
20230612,153000,261194570,7430,7430,7430,7430,447
20230612,152900,257873360,7410,7410,7410,7410,0
20230612,152800,257873360,7410,7410,7410,7410,0
20230612,152700,257873360,7410,7410,7410,7410,0
20230612,152600,257873360,7410,7410,7410,7410,0
20230612,152500,257873360,7410,7410,7410,7410,0
20230612,152400,257873360,7410,7410,7410,7410,0
20230612,152300,257873360,7410,7410,7410,7410,0
20230612,152200,257873360,7410,7410,7410,7410,0
20230612,152100,257873360,7410,7410,7410,7410,0
20230612,152000,257873360,7410,7410,7410,7410,0
20230612,151900,257873360,7410,7410,7410,7410,100
20230612,151800,257132360,7430,7430,7430,7430,1
20230612,151700,257124930,7410,7410,7410,7410,2
20230612,151600,257110110,7430,7430,7430,7430,0
20230612,151500,257110110,7430,7430,7430,7430,0
20230612,151400,257110110,7430,7430,7430,7430,1
20230612,151300,257102680,7410,7410,7410,7410,624
20230612,151200,252478840,7420,7420,7420,7420,0
20230612,151100,252478840,7420,7420,7420,7420,0
20230612,151000,252478840,7420,7420,7420,7410,787
20230612,150900,246639370,7420,7420,7420,7420,0
20230612,150800,246639370,7420,7420,7420,7420,6
20230612,150700,246594850,7430,7430,7430,7430,0
20230612,150600,246594850,7430,7430,7430,7430,0
20230612,150500,246594850,7430,7430,7430,7430,1
20230612,150400,246587420,7430,7430,7430,7430,1
20230612,150300,246579990,7420,7420,7420,7420,10
20230612,150200,246505790,7430,7430,7430,7430,0
20230612,150100,246505790,7430,7430,7430,7430,0
20230612,150000,246505790,7430,7430,7430,7430,0
20230612,145900,246505790,7430,7430,7430,7430,0
20230612,145800,246505790,7430,7430,7430,7430,0
20230612,145700,246505790,7430,7430,7430,7430,0
20230612,145600,246505790,7430,7430,7430,7430,96
20230612,145500,245792510,7430,7430,7430,7430,0
20230612,145400,245792510,7430,7430,7430,7430,200
20230612,145300,244306510,7400,7400,7400,7400,10
20230612,145200,244232510,7430,7430,7430,7430,0
20230612,145100,244232510,7430,7430,7430,7430,0
20230612,145000,244232510,7430,7430,7430,7430,0
20230612,144900,244232510,7430,7430,7430,7430,0
20230612,144800,244232510,7430,7430,7430,7430,0
20230612,144700,244232510,7430,7430,7430,7430,0
20230612,144600,244232510,7430,7430,7430,7430,0
20230612,144500,244232510,7430,7430,7430,7430,0
20230612,144400,244232510,7430,7430,7430,7430,0
20230612,144300,244232510,7430,7430,7430,7430,0
20230612,144200,244232510,7430,7430,7430,7430,0
20230612,144100,244232510,7430,7430,7430,7430,0
20230612,144000,244232510,7430,7430,7430,7430,0
20230612,143900,244232510,7430,7430,7430,7430,0
20230612,143800,244232510,7430,7430,7430,7430,0
20230612,143700,244232510,7430,7430,7430,7430,0
20230612,143600,244232510,7430,7430,7430,7430,0
20230612,143500,244232510,7430,7430,7430,7430,0
20230612,143400,244232510,7430,7430,7430,7430,0
20230612,143300,244232510,7430,7430,7430,7430,0
20230612,143200,244232510,7430,7390,7430,7390,1001
20230612,143100,236835080,7430,7430,7430,7430,0
20230612,143000,236835080,7430,7430,7430,7430,200
20230612,142900,235349080,7430,7430,7430,7430,100
20230612,142800,234606080,7430,7430,7430,7430,1
20230612,142700,234598650,7380,7380,7380,7380,0
20230612,142600,234598650,7380,7390,7400,7380,863
20230612,142500,228219690,7390,7390,7390,7390,2343
20230612,142400,210904920,7400,7400,7400,7400,851
20230612,142300,204607520,7410,7430,7430,7400,114
20230612,142200,203762430,7430,7430,7430,7430,53
20230612,142100,203368640,7430,7430,7430,7430,0
20230612,142000,203368640,7430,7430,7430,7430,20
20230612,141900,203220040,7430,7430,7430,7430,0
20230612,141800,203220040,7430,7430,7430,7430,1
20230612,141700,203212610,7420,7420,7420,7420,0
20230612,141600,203212610,7420,7440,7440,7420,393
20230612,141500,200288750,7440,7440,7440,7440,0
20230612,141400,200288750,7440,7440,7440,7440,0
20230612,141300,200288750,7440,7440,7440,7440,0
20230612,141200,200288750,7440,7440,7440,7440,0
20230612,141100,200288750,7440,7440,7440,7440,0
20230612,141000,200288750,7440,7440,7440,7440,0
20230612,140900,200288750,7440,7440,7440,7440,0
20230612,140800,200288750,7440,7440,7440,7440,1
20230612,140700,200281310,7440,7440,7440,7440,0
20230612,140600,200281310,7440,7440,7440,7440,0
20230612,140500,200281310,7440,7440,7440,7390,1272
20230612,140400,190862810,7440,7440,7440,7440,1
20230612,140300,190855370,7460,7460,7460,7460,0
20230612,140200,190855370,7460,7460,7460,7460,0
20230612,140100,190855370,7460,7460,7460,7460,0
20230612,140000,190855370,7460,7460,7460,7460,0
20230612,135900,190855370,7460,7460,7460,7460,0
20230612,135800,190855370,7460,7460,7460,7460,0
20230612,135700,190855370,7460,7460,7460,7460,0
20230612,135600,190855370,7460,7460,7460,7460,0
20230612,135500,190855370,7460,7460,7460,7460,0
20230612,135400,190855370,7460,7460,7460,7460,0
20230612,135300,190855370,7460,7460,7460,7460,0
20230612,135200,190855370,7460,7460,7460,7460,0
20230612,135100,190855370,7460,7400,7460,7400,501
20230612,135000,187147910,7470,7460,7470,7460,2100
20230612,134900,171467330,7460,7460,7460,7460,200
20230612,134800,169975330,7470,7460,7470,7460,1432
20230612,134700,159284050,7460,7400,7460,7400,2269
20230612,134600,142386040,7390,7390,7390,7390,0
20230612,134500,142386040,7390,7390,7390,7390,0
20230612,134400,142386040,7390,7390,7390,7390,0
20230612,134300,142386040,7390,7390,7390,7390,600
20230612,134200,137952040,7400,7400,7400,7400,0
20230612,134100,137952040,7400,7400,7400,7400,27
20230612,134000,137752240,7400,7400,7400,7400,0
20230612,133900,137752240,7400,7390,7400,7390,101
20230612,133800,137005840,7390,7390,7390,7390,0
20230612,133700,137005840,7390,7390,7390,7390,0
20230612,133600,137005840,7390,7390,7390,7390,0
20230612,133500,137005840,7390,7390,7390,7390,0
20230612,133400,137005840,7390,7390,7390,7390,0
20230612,133300,137005840,7390,7390,7390,7390,0
20230612,133200,137005840,7390,7400,7400,7390,3039
20230612,133100,114529420,7450,7450,7450,7450,0
20230612,133000,114529420,7450,7450,7450,7450,0
20230612,132900,114529420,7450,7450,7450,7450,0
20230612,132800,114529420,7450,7450,7450,7450,0
20230612,132700,114529420,7450,7450,7450,7450,0
20230612,132600,114529420,7450,7450,7450,7450,0
20230612,132500,114529420,7450,7450,7450,7450,0
20230612,132400,114529420,7450,7450,7450,7450,0
20230612,132300,114529420,7450,7450,7450,7450,0
20230612,132200,114529420,7450,7450,7450,7450,0
20230612,132100,114529420,7450,7450,7450,7450,0
20230612,132000,114529420,7450,7450,7450,7450,0
20230612,131900,114529420,7450,7450,7450,7450,0
20230612,131800,114529420,7450,7450,7450,7450,0
20230612,131700,114529420,7450,7450,7450,7450,0
20230612,131600,114529420,7450,7450,7450,7450,0
20230612,131500,114529420,7450,7450,7450,7450,0
20230612,131400,114529420,7450,7450,7450,7450,0
20230612,131300,114529420,7450,7450,7450,7450,10
20230612,131200,114454920,7450,7450,7450,7450,0
20230612,131100,114454920,7450,7450,7450,7450,0
20230612,131000,114454920,7450,7450,7450,7450,2
20230612,130900,114440020,7450,7450,7450,7450,0
20230612,130800,114440020,7450,7450,7450,7450,0
20230612,130700,114440020,7450,7450,7450,7450,1
20230612,130600,114432570,7400,7400,7400,7400,0
20230612,130500,114432570,7400,7400,7400,7400,0
20230612,130400,114432570,7400,7400,7400,7400,0
20230612,130300,114432570,7400,7400,7400,7400,0
20230612,130200,114432570,7400,7400,7400,7400,0
20230612,130100,114432570,7400,7400,7400,7400,0
20230612,130000,114432570,7400,7450,7450,7400,13
20230612,125900,114336220,7450,7450,7450,7450,0
20230612,125800,114336220,7450,7450,7450,7450,0
20230612,125700,114336220,7450,7450,7450,7450,1
20230612,125600,114328770,7400,7410,7410,7400,40
20230612,125500,114032710,7410,7410,7410,7410,0
20230612,125400,114032710,7410,7410,7410,7410,0
20230612,125300,114032710,7410,7410,7410,7410,0
20230612,125200,114032710,7410,7410,7410,7410,0
20230612,125100,114032710,7410,7410,7410,7410,0
20230612,125000,114032710,7410,7410,7410,7410,0
20230612,124900,114032710,7410,7410,7410,7410,0
20230612,124800,114032710,7410,7410,7410,7410,0
20230612,124700,114032710,7410,7410,7410,7410,5
20230612,124600,113995660,7410,7410,7410,7410,144
20230612,124500,112928620,7420,7420,7420,7420,0
20230612,124400,112928620,7420,7420,7420,7420,0
20230612,124300,112928620,7420,7420,7420,7420,41
20230612,124200,112624400,7420,7420,7420,7420,499
20230612,124100,108921820,7420,7420,7420,7420,0
20230612,124000,108921820,7420,7420,7420,7420,0
20230612,123900,108921820,7420,7420,7420,7420,0
20230612,123800,108921820,7420,7410,7420,7410,8
20230612,123700,108862530,7420,7420,7420,7420,0
20230612,123600,108862530,7420,7420,7420,7420,0
20230612,123500,108862530,7420,7420,7420,7420,0
20230612,123400,108862530,7420,7420,7420,7420,0
20230612,123300,108862530,7420,7420,7420,7420,0
20230612,123200,108862530,7420,7420,7420,7420,0
20230612,123100,108862530,7420,7420,7420,7420,0
20230612,123000,108862530,7420,7420,7420,7420,0
20230612,122900,108862530,7420,7420,7420,7420,0
20230612,122800,108862530,7420,7420,7420,7420,0
20230612,122700,108862530,7420,7420,7420,7420,0
20230612,122600,108862530,7420,7420,7420,7420,10
20230612,122500,108788330,7420,7420,7420,7420,0
20230612,122400,108788330,7420,7420,7420,7420,0
20230612,122300,108788330,7420,7420,7420,7420,0
20230612,122200,108788330,7420,7420,7420,7420,0
20230612,122100,108788330,7420,7420,7420,7420,0
20230612,122000,108788330,7420,7420,7420,7420,0
20230612,121900,108788330,7420,7420,7420,7420,0
20230612,121800,108788330,7420,7420,7420,7420,0
20230612,121700,108788330,7420,7420,7420,7420,0
20230612,121600,108788330,7420,7420,7420,7420,0
20230612,121500,108788330,7420,7420,7420,7420,0
20230612,121400,108788330,7420,7420,7420,7420,0
20230612,121300,108788330,7420,7420,7420,7420,0
20230612,121200,108788330,7420,7420,7420,7420,0
20230612,121100,108788330,7420,7420,7420,7420,0
20230612,121000,108788330,7420,7420,7420,7420,10
20230612,120900,108714130,7420,7420,7420,7420,0
20230612,120800,108714130,7420,7420,7420,7420,0
20230612,120700,108714130,7420,7420,7420,7420,1
20230612,120600,108706710,7420,7400,7420,7400,153
20230612,120500,107574490,7390,7390,7390,7390,60
20230612,120400,107131090,7400,7400,7400,7400,0
20230612,120300,107131090,7400,7400,7400,7400,0
20230612,120200,107131090,7400,7400,7400,7400,0
20230612,120100,107131090,7400,7400,7400,7400,0
20230612,120000,107131090,7400,7400,7400,7400,0
20230612,115900,107131090,7400,7400,7400,7400,1
20230612,115800,107123690,7390,7390,7390,7390,0
20230612,115700,107123690,7390,7390,7390,7390,0
20230612,115600,107123690,7390,7390,7390,7390,0
20230612,115500,107123690,7390,7390,7390,7390,0
20230612,115400,107123690,7390,7390,7390,7390,0
20230612,115300,107123690,7390,7390,7390,7390,30
20230612,115200,106901990,7400,7400,7400,7400,35
20230612,115100,106642990,7400,7400,7400,7400,65
20230612,115000,106161990,7410,7410,7410,7410,0
20230612,114900,106161990,7410,7410,7410,7410,0
20230612,114800,106161990,7410,7410,7410,7410,1
20230612,114700,106154580,7400,7400,7400,7400,0
20230612,114600,106154580,7400,7400,7400,7400,1
20230612,114500,106147180,7400,7400,7400,7400,0
20230612,114400,106147180,7400,7400,7400,7400,0
20230612,114300,106147180,7400,7400,7400,7400,10
20230612,114200,106073180,7400,7400,7400,7400,0
20230612,114100,106073180,7400,7400,7400,7400,0
20230612,114000,106073180,7400,7400,7400,7400,0
20230612,113900,106073180,7400,7390,7400,7390,50
20230612,113800,105703580,7390,7390,7390,7390,0
20230612,113700,105703580,7390,7390,7390,7390,0
20230612,113600,105703580,7390,7400,7400,7390,5
20230612,113500,105666610,7390,7390,7390,7390,0
20230612,113400,105666610,7390,7390,7390,7390,0
20230612,113300,105666610,7390,7390,7390,7390,0
20230612,113200,105666610,7390,7390,7390,7390,0
20230612,113100,105666610,7390,7390,7390,7390,0
20230612,113000,105666610,7390,7410,7410,7390,301
20230612,112900,103442200,7390,7400,7400,7390,500
20230612,112800,99746540,7400,7400,7400,7400,0
20230612,112700,99746540,7400,7400,7400,7400,0
20230612,112600,99746540,7400,7400,7400,7400,0
20230612,112500,99746540,7400,7400,7400,7400,0
20230612,112400,99746540,7400,7400,7400,7400,264
20230612,112300,97792940,7400,7400,7400,7400,0
20230612,112200,97792940,7400,7400,7400,7400,31
20230612,112100,97563540,7400,7400,7400,7400,10
20230612,112000,97489540,7400,7400,7400,7400,0
20230612,111900,97489540,7400,7400,7400,7400,40
20230612,111800,97193540,7400,7400,7400,7400,0
20230612,111700,97193540,7400,7400,7400,7400,5
20230612,111600,97156540,7400,7400,7400,7400,5
20230612,111500,97119540,7400,7400,7400,7400,0
20230612,111400,97119540,7400,7400,7400,7400,40
20230612,111300,96823540,7410,7410,7410,7410,0
20230612,111200,96823540,7410,7410,7410,7410,2
20230612,111100,96808720,7420,7420,7420,7420,0
20230612,111000,96808720,7420,7420,7420,7420,0
20230612,110900,96808720,7420,7420,7420,7420,1
20230612,110800,96801300,7420,7420,7420,7420,0
20230612,110700,96801300,7420,7420,7420,7420,0
20230612,110600,96801300,7420,7420,7420,7420,0
20230612,110500,96801300,7420,7420,7420,7420,0
20230612,110400,96801300,7420,7420,7420,7420,0
20230612,110300,96801300,7420,7410,7420,7380,1001
20230612,110200,89396330,7430,7430,7430,7430,0
20230612,110100,89396330,7430,7430,7430,7430,0
20230612,110000,89396330,7430,7430,7430,7430,0
20230612,105900,89396330,7430,7430,7430,7430,0
20230612,105800,89396330,7430,7430,7430,7430,0
20230612,105700,89396330,7430,7430,7430,7430,0
20230612,105600,89396330,7430,7430,7430,7430,0
20230612,105500,89396330,7430,7430,7430,7430,1
20230612,105400,89388900,7400,7430,7430,7400,145
20230612,105300,88314430,7430,7430,7430,7430,0
20230612,105200,88314430,7430,7430,7430,7430,0
20230612,105100,88314430,7430,7430,7430,7430,5
20230612,105000,88277280,7450,7450,7450,7450,0
20230612,104900,88277280,7450,7450,7450,7450,0
20230612,104800,88277280,7450,7450,7450,7450,0
20230612,104700,88277280,7450,7450,7450,7450,0
20230612,104600,88277280,7450,7450,7450,7450,0
20230612,104500,88277280,7450,7450,7450,7450,0
20230612,104400,88277280,7450,7450,7450,7450,0
20230612,104300,88277280,7450,7450,7450,7450,0
20230612,104200,88277280,7450,7450,7450,7450,0
20230612,104100,88277280,7450,7450,7450,7450,1
20230612,104000,88269830,7400,7400,7400,7400,0
20230612,103900,88269830,7400,7430,7430,7400,1000
20230612,103800,80852270,7450,7450,7450,7450,0
20230612,103700,80852270,7450,7450,7450,7450,0
20230612,103600,80852270,7450,7450,7450,7450,0
20230612,103500,80852270,7450,7450,7450,7450,0
20230612,103400,80852270,7450,7450,7450,7450,0
20230612,103300,80852270,7450,7450,7450,7450,1
20230612,103200,80844820,7440,7460,7460,7440,190
20230612,103100,79430400,7450,7450,7450,7450,20
20230612,103000,79281400,7460,7460,7460,7460,1
20230612,102900,79273940,7440,7440,7440,7440,0
20230612,102800,79273940,7440,7440,7440,7440,0
20230612,102700,79273940,7440,7440,7440,7440,0
20230612,102600,79273940,7440,7440,7440,7440,0
20230612,102500,79273940,7440,7440,7440,7440,0
20230612,102400,79273940,7440,7440,7440,7440,1
20230612,102300,79266500,7460,7460,7460,7460,0
20230612,102200,79266500,7460,7460,7460,7460,0
20230612,102100,79266500,7460,7470,7470,7460,482
20230612,102000,75666700,7470,7470,7470,7470,0
20230612,101900,75666700,7470,7470,7470,7470,132
20230612,101800,74680660,7470,7470,7470,7470,2
20230612,101700,74665720,7470,7470,7470,7470,0
20230612,101600,74665720,7470,7470,7470,7470,50
20230612,101500,74292220,7460,7470,7470,7460,263
20230612,101400,72329160,7470,7470,7470,7470,0
20230612,101300,72329160,7470,7470,7470,7460,1873
20230612,101200,58356560,7460,7460,7460,7460,300
20230612,101100,56118560,7460,7450,7460,7450,334
20230612,101000,53630200,7450,7450,7450,7450,51
20230612,100900,53250250,7450,7450,7450,7450,0
20230612,100800,53250250,7450,7450,7450,7450,100
20230612,100700,52505250,7450,7440,7450,7440,21
20230612,100600,52349000,7440,7440,7440,7440,0
20230612,100500,52349000,7440,7440,7440,7440,10
20230612,100400,52274600,7450,7450,7450,7450,10
20230612,100300,52200100,7450,7450,7450,7450,0
20230612,100200,52200100,7450,7450,7450,7450,0
20230612,100100,52200100,7450,7450,7450,7450,0
20230612,100000,52200100,7450,7450,7450,7450,0
20230612,095900,52200100,7450,7450,7450,7450,1
20230612,095800,52192650,7450,7450,7450,7450,10
20230612,095700,52118150,7450,7450,7450,7450,5
20230612,095600,52080900,7430,7450,7450,7430,15
20230612,095500,51969350,7430,7430,7430,7430,0
20230612,095400,51969350,7430,7430,7430,7430,150
20230612,095300,50854850,7450,7450,7450,7450,0
20230612,095200,50854850,7450,7450,7450,7450,0
20230612,095100,50854850,7450,7450,7450,7450,0
20230612,095000,50854850,7450,7450,7450,7450,1
20230612,094900,50847400,7440,7440,7440,7440,20
20230612,094800,50698600,7430,7430,7430,7430,426
20230612,094700,47533420,7430,7430,7430,7430,4
20230612,094600,47503700,7430,7430,7430,7430,70
20230612,094500,46983600,7440,7460,7460,7440,561
20230612,094400,42808840,7460,7460,7460,7460,10
20230612,094300,42734240,7450,7450,7450,7450,33
20230612,094200,42488390,7470,7470,7470,7470,0
20230612,094100,42488390,7470,7470,7470,7470,0
20230612,094000,42488390,7470,7470,7470,7470,0
20230612,093900,42488390,7470,7470,7470,7470,0
20230612,093800,42488390,7470,7470,7470,7470,2
20230612,093700,42473450,7470,7470,7470,7470,0
20230612,093600,42473450,7470,7470,7470,7470,0
20230612,093500,42473450,7470,7470,7470,7470,20
20230612,093400,42324050,7470,7470,7470,7470,0
20230612,093300,42324050,7470,7440,7470,7440,4
20230612,093200,42294260,7440,7440,7440,7440,56
20230612,093100,41877620,7440,7450,7450,7440,44
20230612,093000,41549840,7440,7440,7440,7440,0
20230612,092900,41549840,7440,7440,7440,7440,0
20230612,092800,41549840,7440,7440,7440,7440,200
20230612,092700,40061840,7470,7470,7470,7470,8
20230612,092600,40002080,7470,7470,7470,7470,1
20230612,092500,39994610,7440,7440,7440,7440,0
20230612,092400,39994610,7440,7440,7440,7440,0
20230612,092300,39994610,7440,7470,7470,7440,2701
20230612,092200,19873000,7470,7470,7470,7470,1
20230612,092100,19865530,7470,7470,7470,7470,5
20230612,092000,19828180,7470,7470,7470,7470,0
20230612,091900,19828180,7470,7470,7470,7470,3
20230612,091800,19805770,7470,7470,7470,7470,1
20230612,091700,19798300,7470,7470,7470,7470,5
20230612,091600,19760950,7500,7500,7500,7500,0
20230612,091500,19760950,7500,7500,7500,7500,1
20230612,091400,19753450,7470,7480,7480,7470,99
20230612,091300,19013910,7490,7490,7490,7490,1
20230612,091200,19006420,7480,7480,7480,7480,1
20230612,091100,18998940,7470,7470,7470,7470,14
20230612,091000,18894360,7490,7490,7490,7490,1
20230612,090900,18886870,7480,7480,7480,7480,0
20230612,090800,18886870,7480,7470,7480,7470,1142
20230612,090700,10344740,7470,7470,7470,7470,2
20230612,090600,10329800,7490,7490,7490,7490,0
20230612,090500,10329800,7490,7490,7490,7490,0
20230612,090400,10329800,7490,7490,7490,7490,1
20230612,090300,10322310,7480,7550,7550,7480,1307
20230612,090200,545750,7480,7500,7500,7480,40
20230612,090100,246510,7470,7470,7470,7470,0
20230612,090000,246510,7470,7470,7470,7470,33