KissMeData/042000/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,195400,260882250,8790,8790,8790,8790,407
20230612,195300,260882250,8790,8790,8790,8790,0
20230612,195200,260882250,8790,8790,8790,8790,0
20230612,195100,260882250,8790,8790,8790,8790,0
20230612,195000,260882250,8790,8790,8790,8790,0
20230612,194900,260882250,8790,8790,8790,8790,0
20230612,194800,260882250,8790,8790,8790,8790,0
20230612,194700,260882250,8790,8790,8790,8790,0
20230612,194600,260882250,8790,8790,8790,8790,0
20230612,194500,260882250,8790,8790,8790,8790,0
20230612,194400,260882250,8790,8790,8790,8790,0
20230612,194300,260882250,8790,8790,8790,8790,0
20230612,194200,260882250,8790,8790,8790,8790,0
20230612,194100,260882250,8790,8790,8790,8790,0
20230612,194000,260882250,8790,8790,8790,8790,0
20230612,193900,260882250,8790,8790,8790,8790,0
20230612,193800,260882250,8790,8790,8790,8790,0
20230612,193700,260882250,8790,8790,8790,8790,0
20230612,193600,260882250,8790,8790,8790,8790,0
20230612,193500,260882250,8790,8790,8790,8790,0
20230612,193400,260882250,8790,8790,8790,8790,0
20230612,193300,260882250,8790,8790,8790,8790,0
20230612,193200,260882250,8790,8790,8790,8790,0
20230612,193100,260882250,8790,8790,8790,8790,0
20230612,193000,260882250,8790,8790,8790,8790,0
20230612,192900,260882250,8790,8790,8790,8790,0
20230612,192800,260882250,8790,8790,8790,8790,0
20230612,192700,260882250,8790,8790,8790,8790,0
20230612,192600,260882250,8790,8790,8790,8790,0
20230612,192500,260882250,8790,8790,8790,8790,0
20230612,192400,260882250,8790,8790,8790,8790,407
20230612,192300,260882250,8790,8790,8790,8790,0
20230612,192200,260882250,8790,8790,8790,8790,0
20230612,192100,260882250,8790,8790,8790,8790,0
20230612,192000,260882250,8790,8790,8790,8790,0
20230612,191900,260882250,8790,8790,8790,8790,0
20230612,191800,260882250,8790,8790,8790,8790,0
20230612,191700,260882250,8790,8790,8790,8790,0
20230612,191600,260882250,8790,8790,8790,8790,0
20230612,191500,260882250,8790,8790,8790,8790,0
20230612,191400,260882250,8790,8790,8790,8790,0
20230612,191300,260882250,8790,8790,8790,8790,0
20230612,191200,260882250,8790,8790,8790,8790,0
20230612,191100,260882250,8790,8790,8790,8790,0
20230612,191000,260882250,8790,8790,8790,8790,0
20230612,190900,260882250,8790,8790,8790,8790,0
20230612,190800,260882250,8790,8790,8790,8790,0
20230612,190700,260882250,8790,8790,8790,8790,0
20230612,190600,260882250,8790,8790,8790,8790,0
20230612,190500,260882250,8790,8790,8790,8790,0
20230612,190400,260882250,8790,8790,8790,8790,0
20230612,190300,260882250,8790,8790,8790,8790,0
20230612,190200,260882250,8790,8790,8790,8790,0
20230612,190100,260882250,8790,8790,8790,8790,0
20230612,190000,260882250,8790,8790,8790,8790,0
20230612,185900,260882250,8790,8790,8790,8790,0
20230612,185800,260882250,8790,8790,8790,8790,0
20230612,185700,260882250,8790,8790,8790,8790,0
20230612,185600,260882250,8790,8790,8790,8790,0
20230612,185500,260882250,8790,8790,8790,8790,0
20230612,185400,260882250,8790,8790,8790,8790,407
20230612,185300,260882250,8790,8790,8790,8790,0
20230612,185200,260882250,8790,8790,8790,8790,0
20230612,185100,260882250,8790,8790,8790,8790,0
20230612,185000,260882250,8790,8790,8790,8790,0
20230612,184900,260882250,8790,8790,8790,8790,0
20230612,184800,260882250,8790,8790,8790,8790,0
20230612,184700,260882250,8790,8790,8790,8790,0
20230612,184600,260882250,8790,8790,8790,8790,0
20230612,184500,260882250,8790,8790,8790,8790,0
20230612,184400,260882250,8790,8790,8790,8790,0
20230612,184300,260882250,8790,8790,8790,8790,0
20230612,184200,260882250,8790,8790,8790,8790,0
20230612,184100,260882250,8790,8790,8790,8790,0
20230612,184000,260882250,8790,8790,8790,8790,0
20230612,183900,260882250,8790,8790,8790,8790,0
20230612,183800,260882250,8790,8790,8790,8790,0
20230612,183700,260882250,8790,8790,8790,8790,0
20230612,183600,260882250,8790,8790,8790,8790,0
20230612,183500,260882250,8790,8790,8790,8790,0
20230612,183400,260882250,8790,8790,8790,8790,0
20230612,183300,260882250,8790,8790,8790,8790,0
20230612,183200,260882250,8790,8790,8790,8790,0
20230612,183100,260882250,8790,8790,8790,8790,0
20230612,183000,260882250,8790,8790,8790,8790,0
20230612,182900,260882250,8790,8790,8790,8790,0
20230612,182800,260882250,8790,8790,8790,8790,0
20230612,182700,260882250,8790,8790,8790,8790,0
20230612,182600,260882250,8790,8790,8790,8790,0
20230612,182500,260882250,8790,8790,8790,8790,0
20230612,182400,260882250,8790,8790,8790,8790,407
20230612,182300,260882250,8790,8790,8790,8790,0
20230612,182200,260882250,8790,8790,8790,8790,0
20230612,182100,260882250,8790,8790,8790,8790,0
20230612,182000,260882250,8790,8790,8790,8790,0
20230612,181900,260882250,8790,8790,8790,8790,0
20230612,181800,260882250,8790,8790,8790,8790,0
20230612,181700,260882250,8790,8790,8790,8790,0
20230612,181600,260882250,8790,8790,8790,8790,0
20230612,181500,260882250,8790,8790,8790,8790,0
20230612,181400,260882250,8790,8790,8790,8790,0
20230612,181300,260882250,8790,8790,8790,8790,0
20230612,181200,260882250,8790,8790,8790,8790,0
20230612,181100,260882250,8790,8790,8790,8790,0
20230612,181000,260882250,8790,8790,8790,8790,0
20230612,180900,260882250,8790,8790,8790,8790,0
20230612,180800,260882250,8790,8790,8790,8790,0
20230612,180700,260882250,8790,8790,8790,8790,0
20230612,180600,260882250,8790,8790,8790,8790,0
20230612,180500,260882250,8790,8790,8790,8790,0
20230612,180400,260882250,8790,8790,8790,8790,0
20230612,180300,260882250,8790,8790,8790,8790,0
20230612,180200,260882250,8790,8790,8790,8790,0
20230612,180100,260882250,8790,8790,8790,8790,0
20230612,180000,260882250,8790,8790,8790,8790,0
20230612,175900,260882250,8790,8790,8790,8790,0
20230612,175800,260882250,8790,8790,8790,8790,0
20230612,175700,260882250,8790,8790,8790,8790,0
20230612,175600,260882250,8790,8790,8790,8790,0
20230612,175500,260882250,8790,8790,8790,8790,0
20230612,175400,260882250,8790,8790,8790,8790,407
20230612,175300,260882250,8790,8790,8790,8790,0
20230612,175200,260882250,8790,8790,8790,8790,0
20230612,175100,260882250,8790,8790,8790,8790,0
20230612,175000,260882250,8790,8790,8790,8790,0
20230612,174900,260882250,8790,8790,8790,8790,0
20230612,174800,260882250,8790,8790,8790,8790,0
20230612,174700,260882250,8790,8790,8790,8790,0
20230612,174600,260882250,8790,8790,8790,8790,0
20230612,174500,260882250,8790,8790,8790,8790,0
20230612,174400,260882250,8790,8790,8790,8790,0
20230612,174300,260882250,8790,8790,8790,8790,0
20230612,174200,260882250,8790,8790,8790,8790,0
20230612,174100,260882250,8790,8790,8790,8790,0
20230612,174000,260882250,8790,8790,8790,8790,0
20230612,173900,260882250,8790,8790,8790,8790,0
20230612,173800,260882250,8790,8790,8790,8790,0
20230612,173700,260882250,8790,8790,8790,8790,0
20230612,173600,260882250,8790,8790,8790,8790,0
20230612,173500,260882250,8790,8790,8790,8790,0
20230612,173400,260882250,8790,8790,8790,8790,0
20230612,173300,260882250,8790,8790,8790,8790,0
20230612,173200,260882250,8790,8790,8790,8790,0
20230612,173100,260882250,8790,8790,8790,8790,0
20230612,173000,260882250,8790,8790,8790,8790,0
20230612,172900,260882250,8790,8790,8790,8790,0
20230612,172800,260882250,8790,8790,8790,8790,0
20230612,172700,260882250,8790,8790,8790,8790,0
20230612,172600,260882250,8790,8790,8790,8790,0
20230612,172500,260882250,8790,8790,8790,8790,0
20230612,172400,260882250,8790,8790,8790,8790,407
20230612,172300,260882250,8790,8790,8790,8790,0
20230612,172200,260882250,8790,8790,8790,8790,0
20230612,172100,260882250,8790,8790,8790,8790,0
20230612,172000,260882250,8790,8790,8790,8790,0
20230612,171900,260882250,8790,8790,8790,8790,0
20230612,171800,260882250,8790,8790,8790,8790,0
20230612,171700,260882250,8790,8790,8790,8790,0
20230612,171600,260882250,8790,8790,8790,8790,0
20230612,171500,260882250,8790,8790,8790,8790,0
20230612,171400,260882250,8790,8790,8790,8790,0
20230612,171300,260882250,8790,8790,8790,8790,0
20230612,171200,260882250,8790,8790,8790,8790,0
20230612,171100,260882250,8790,8790,8790,8790,0
20230612,171000,260882250,8790,8790,8790,8790,0
20230612,170900,260882250,8790,8790,8790,8790,0
20230612,170800,260882250,8790,8790,8790,8790,0
20230612,170700,260882250,8790,8790,8790,8790,0
20230612,170600,260882250,8790,8790,8790,8790,0
20230612,170500,260882250,8790,8790,8790,8790,0
20230612,170400,260882250,8790,8790,8790,8790,0
20230612,170300,260882250,8790,8790,8790,8790,0
20230612,170200,260882250,8790,8790,8790,8790,0
20230612,170100,260882250,8790,8790,8790,8790,0
20230612,170000,260882250,8790,8790,8790,8790,0
20230612,165900,260882250,8790,8790,8790,8790,0
20230612,165800,260882250,8790,8790,8790,8790,0
20230612,165700,260882250,8790,8790,8790,8790,0
20230612,165600,260882250,8790,8790,8790,8790,0
20230612,165500,260882250,8790,8790,8790,8790,0
20230612,165400,260882250,8790,8790,8790,8790,407
20230612,165300,260882250,8790,8790,8790,8790,0
20230612,165200,260882250,8790,8790,8790,8790,0
20230612,165100,260882250,8790,8790,8790,8790,0
20230612,165000,260882250,8790,8790,8790,8790,0
20230612,164900,260882250,8790,8790,8790,8790,0
20230612,164800,260882250,8790,8790,8790,8790,0
20230612,164700,260882250,8790,8790,8790,8790,0
20230612,164600,260882250,8790,8790,8790,8790,0
20230612,164500,260882250,8790,8790,8790,8790,0
20230612,164400,260882250,8790,8790,8790,8790,0
20230612,164300,260882250,8790,8790,8790,8790,0
20230612,164200,260882250,8790,8790,8790,8790,0
20230612,164100,260882250,8790,8790,8790,8790,0
20230612,164000,260882250,8790,8790,8790,8790,0
20230612,163900,260882250,8790,8790,8790,8790,0
20230612,163800,260882250,8790,8790,8790,8790,0
20230612,163700,260882250,8790,8790,8790,8790,0
20230612,163600,260882250,8790,8790,8790,8790,0
20230612,163500,260882250,8790,8790,8790,8790,0
20230612,163400,260882250,8790,8790,8790,8790,0
20230612,163300,260882250,8790,8790,8790,8790,0
20230612,163200,260882250,8790,8790,8790,8790,0
20230612,163100,260882250,8790,8790,8790,8790,0
20230612,163000,260882250,8790,8790,8790,8790,0
20230612,162900,260882250,8790,8790,8790,8790,0
20230612,162800,260882250,8790,8790,8790,8790,0
20230612,162700,260882250,8790,8790,8790,8790,0
20230612,162600,260882250,8790,8790,8790,8790,0
20230612,162500,260882250,8790,8790,8790,8790,0
20230612,162400,260882250,8790,8790,8790,8790,407
20230612,162300,260882250,8790,8790,8790,8790,0
20230612,162200,260882250,8790,8790,8790,8790,0
20230612,162100,260882250,8790,8790,8790,8790,0
20230612,162000,260882250,8790,8790,8790,8790,0
20230612,161900,260882250,8790,8790,8790,8790,0
20230612,161800,260882250,8790,8790,8790,8790,0
20230612,161700,260882250,8790,8790,8790,8790,0
20230612,161600,260882250,8790,8790,8790,8790,0
20230612,161500,260882250,8790,8790,8790,8790,0
20230612,161400,260882250,8790,8790,8790,8790,0
20230612,161300,260882250,8790,8790,8790,8790,0
20230612,161200,260882250,8790,8790,8790,8790,0
20230612,161100,260882250,8790,8790,8790,8790,0
20230612,161000,260882250,8790,8790,8790,8790,0
20230612,160900,260882250,8790,8790,8790,8790,0
20230612,160800,260882250,8790,8790,8790,8790,0
20230612,160700,260882250,8790,8790,8790,8790,0
20230612,160600,260882250,8790,8790,8790,8790,0
20230612,160500,260882250,8790,8790,8790,8790,0
20230612,160400,260882250,8790,8790,8790,8790,0
20230612,160300,260882250,8790,8790,8790,8790,0
20230612,160200,260882250,8790,8790,8790,8790,0
20230612,160100,260882250,8790,8790,8790,8790,0
20230612,160000,260882250,8790,8790,8790,8790,0
20230612,155900,260882250,8790,8790,8790,8790,0
20230612,155800,260882250,8790,8790,8790,8790,0
20230612,155700,260882250,8790,8790,8790,8790,0
20230612,155600,260882250,8790,8790,8790,8790,0
20230612,155500,260882250,8790,8790,8790,8790,0
20230612,155400,260882250,8790,8790,8790,8790,407
20230612,155300,260882250,8790,8790,8790,8790,0
20230612,155200,260882250,8790,8790,8790,8790,0
20230612,155100,260882250,8790,8790,8790,8790,0
20230612,155000,260882250,8790,8790,8790,8790,0
20230612,154900,260882250,8790,8790,8790,8790,0
20230612,154800,260882250,8790,8790,8790,8790,0
20230612,154700,260882250,8790,8790,8790,8790,0
20230612,154600,260882250,8790,8790,8790,8790,0
20230612,154500,260882250,8790,8790,8790,8790,0
20230612,154400,260882250,8790,8790,8790,8790,0
20230612,154300,260882250,8790,8790,8790,8790,0
20230612,154200,260882250,8790,8790,8790,8790,0
20230612,154100,260882250,8790,8790,8790,8790,0
20230612,154000,260882250,8790,8790,8790,8790,0
20230612,153900,260882250,8790,8790,8790,8790,0
20230612,153800,260882250,8790,8790,8790,8790,0
20230612,153700,260882250,8790,8790,8790,8790,0
20230612,153600,260882250,8790,8790,8790,8790,0
20230612,153500,260882250,8790,8790,8790,8790,0
20230612,153400,260882250,8790,8790,8790,8790,0
20230612,153300,260882250,8790,8790,8790,8790,0
20230612,153200,260882250,8790,8790,8790,8790,0
20230612,153100,260882250,8790,8790,8790,8790,0
20230612,153000,260882250,8790,8790,8790,8790,407
20230612,152900,257304720,8840,8840,8840,8840,0
20230612,152800,257304720,8840,8840,8840,8840,0
20230612,152700,257304720,8840,8840,8840,8840,0
20230612,152600,257304720,8840,8840,8840,8840,0
20230612,152500,257304720,8840,8840,8840,8840,0
20230612,152400,257304720,8840,8840,8840,8840,0
20230612,152300,257304720,8840,8840,8840,8840,0
20230612,152200,257304720,8840,8840,8840,8840,0
20230612,152100,257304720,8840,8840,8840,8840,0
20230612,152000,257304720,8840,8840,8840,8840,0
20230612,151900,257304720,8840,8840,8840,8840,2
20230612,151800,257287040,8800,8800,8800,8800,290
20230612,151700,254735040,8840,8840,8840,8840,428
20230612,151600,250951520,8840,8840,8840,8840,1
20230612,151500,250942680,8840,8840,8840,8840,0
20230612,151400,250942680,8840,8840,8840,8840,7
20230612,151300,250880800,8840,8800,8840,8800,536
20230612,151200,246156150,8800,8800,8800,8800,0
20230612,151100,246156150,8800,8800,8800,8800,200
20230612,151000,244396150,8800,8800,8800,8800,32
20230612,150900,244114550,8800,8810,8810,8800,603
20230612,150800,238808020,8820,8820,8820,8820,11
20230612,150700,238711000,8810,8810,8810,8810,0
20230612,150600,238711000,8810,8810,8810,8810,10
20230612,150500,238622900,8810,8810,8810,8810,0
20230612,150400,238622900,8810,8810,8810,8810,0
20230612,150300,238622900,8810,8810,8810,8810,0
20230612,150200,238622900,8810,8810,8810,8810,3
20230612,150100,238596470,8800,8800,8800,8800,14
20230612,150000,238473270,8800,8800,8800,8800,0
20230612,145900,238473270,8800,8800,8800,8800,0
20230612,145800,238473270,8800,8800,8800,8800,0
20230612,145700,238473270,8800,8800,8800,8800,0
20230612,145600,238473270,8800,8800,8800,8800,0
20230612,145500,238473270,8800,8800,8800,8800,0
20230612,145400,238473270,8800,8800,8800,8800,0
20230612,145300,238473270,8800,8800,8800,8800,35
20230612,145200,238165270,8810,8810,8810,8810,5
20230612,145100,238121220,8820,8820,8820,8820,0
20230612,145000,238121220,8820,8820,8820,8820,0
20230612,144900,238121220,8820,8820,8820,8820,0
20230612,144800,238121220,8820,8820,8820,8820,0
20230612,144700,238121220,8820,8820,8820,8820,0
20230612,144600,238121220,8820,8800,8820,8800,120
20230612,144500,237063330,8810,8810,8810,8810,0
20230612,144400,237063330,8810,8810,8810,8810,0
20230612,144300,237063330,8810,8810,8810,8810,0
20230612,144200,237063330,8810,8810,8810,8810,5
20230612,144100,237019280,8810,8810,8810,8810,51
20230612,144000,236569970,8800,8800,8800,8800,0
20230612,143900,236569970,8800,8800,8800,8800,500
20230612,143800,232169970,8800,8800,8800,8800,0
20230612,143700,232169970,8800,8800,8800,8800,0
20230612,143600,232169970,8800,8800,8800,8800,500
20230612,143500,227769970,8800,8800,8800,8800,2
20230612,143400,227752370,8800,8800,8800,8800,0
20230612,143300,227752370,8800,8800,8800,8800,0
20230612,143200,227752370,8800,8810,8810,8800,24
20230612,143100,227541070,8800,8800,8800,8800,0
20230612,143000,227541070,8800,8800,8800,8800,1
20230612,142900,227532270,8810,8810,8810,8810,0
20230612,142800,227532270,8810,8810,8810,8810,0
20230612,142700,227532270,8810,8810,8810,8810,123
20230612,142600,226448640,8810,8810,8810,8810,0
20230612,142500,226448640,8810,8810,8810,8810,1
20230612,142400,226439830,8820,8820,8820,8820,0
20230612,142300,226439830,8820,8820,8820,8820,0
20230612,142200,226439830,8820,8820,8820,8820,0
20230612,142100,226439830,8820,8820,8820,8820,2
20230612,142000,226422190,8820,8820,8820,8820,0
20230612,141900,226422190,8820,8820,8820,8820,0
20230612,141800,226422190,8820,8820,8820,8820,0
20230612,141700,226422190,8820,8820,8820,8820,0
20230612,141600,226422190,8820,8820,8820,8820,0
20230612,141500,226422190,8820,8820,8820,8820,12
20230612,141400,226316350,8810,8810,8810,8810,0
20230612,141300,226316350,8810,8810,8810,8810,0
20230612,141200,226316350,8810,8810,8810,8810,70
20230612,141100,225699650,8820,8820,8820,8820,0
20230612,141000,225699650,8820,8820,8820,8820,0
20230612,140900,225699650,8820,8820,8820,8820,0
20230612,140800,225699650,8820,8820,8820,8820,5
20230612,140700,225655550,8820,8820,8820,8820,0
20230612,140600,225655550,8820,8820,8820,8820,501
20230612,140500,221236730,8800,8800,8800,8800,0
20230612,140400,221236730,8800,8800,8800,8800,0
20230612,140300,221236730,8800,8800,8800,8800,0
20230612,140200,221236730,8800,8800,8800,8800,0
20230612,140100,221236730,8800,8800,8800,8800,0
20230612,140000,221236730,8800,8810,8810,8800,158
20230612,135900,219846120,8820,8820,8820,8820,0
20230612,135800,219846120,8820,8820,8820,8820,0
20230612,135700,219846120,8820,8820,8820,8820,3
20230612,135600,219819660,8810,8810,8810,8810,0
20230612,135500,219819660,8810,8810,8810,8810,0
20230612,135400,219819660,8810,8810,8810,8810,0
20230612,135300,219819660,8810,8810,8810,8810,70
20230612,135200,219202960,8810,8800,8810,8800,1019
20230612,135100,210226150,8790,8790,8790,8790,0
20230612,135000,210226150,8790,8790,8790,8790,0
20230612,134900,210226150,8790,8790,8790,8790,0
20230612,134800,210226150,8790,8790,8790,8790,0
20230612,134700,210226150,8790,8790,8790,8790,0
20230612,134600,210226150,8790,8790,8790,8790,0
20230612,134500,210226150,8790,8790,8790,8790,0
20230612,134400,210226150,8790,8790,8790,8790,0
20230612,134300,210226150,8790,8790,8790,8790,0
20230612,134200,210226150,8790,8790,8790,8790,0
20230612,134100,210226150,8790,8790,8790,8790,3
20230612,134000,210199780,8790,8790,8790,8790,0
20230612,133900,210199780,8790,8790,8790,8790,0
20230612,133800,210199780,8790,8790,8790,8790,0
20230612,133700,210199780,8790,8790,8790,8790,0
20230612,133600,210199780,8790,8800,8800,8790,237
20230612,133500,208115970,8800,8800,8800,8800,52
20230612,133400,207658370,8800,8800,8800,8800,30
20230612,133300,207394370,8800,8800,8800,8800,0
20230612,133200,207394370,8800,8800,8800,8800,0
20230612,133100,207394370,8800,8800,8800,8800,0
20230612,133000,207394370,8800,8800,8800,8800,0
20230612,132900,207394370,8800,8800,8800,8800,0
20230612,132800,207394370,8800,8800,8800,8800,0
20230612,132700,207394370,8800,8800,8800,8800,1
20230612,132600,207385570,8800,8800,8800,8800,0
20230612,132500,207385570,8800,8800,8800,8800,0
20230612,132400,207385570,8800,8810,8810,8800,20
20230612,132300,207209560,8800,8800,8800,8800,0
20230612,132200,207209560,8800,8800,8800,8800,0
20230612,132100,207209560,8800,8800,8800,8800,0
20230612,132000,207209560,8800,8800,8800,8800,0
20230612,131900,207209560,8800,8800,8800,8800,27
20230612,131800,206971960,8780,8780,8780,8780,0
20230612,131700,206971960,8780,8780,8780,8780,0
20230612,131600,206971960,8780,8780,8780,8780,0
20230612,131500,206971960,8780,8780,8780,8780,0
20230612,131400,206971960,8780,8790,8790,8780,21
20230612,131300,206787570,8790,8800,8800,8790,39
20230612,131200,206444560,8800,8800,8800,8800,0
20230612,131100,206444560,8800,8800,8800,8800,0
20230612,131000,206444560,8800,8800,8800,8800,217
20230612,130900,204534960,8800,8800,8800,8800,23
20230612,130800,204332560,8780,8780,8780,8780,79
20230612,130700,203638940,8780,8780,8780,8780,0
20230612,130600,203638940,8780,8780,8780,8780,0
20230612,130500,203638940,8780,8780,8780,8780,0
20230612,130400,203638940,8780,8790,8790,8780,200
20230612,130300,201882150,8790,8790,8790,8790,0
20230612,130200,201882150,8790,8790,8790,8790,0
20230612,130100,201882150,8790,8790,8790,8790,70
20230612,130000,201266850,8790,8790,8790,8790,0
20230612,125900,201266850,8790,8790,8790,8790,0
20230612,125800,201266850,8790,8790,8790,8790,22
20230612,125700,201073470,8790,8790,8790,8790,0
20230612,125600,201073470,8790,8790,8790,8790,0
20230612,125500,201073470,8790,8790,8790,8790,5
20230612,125400,201029520,8790,8790,8790,8790,51
20230612,125300,200581230,8780,8780,8780,8780,10
20230612,125200,200493430,8780,8780,8780,8780,12
20230612,125100,200388070,8790,8790,8790,8790,0
20230612,125000,200388070,8790,8790,8790,8790,29
20230612,124900,200133160,8790,8790,8790,8790,4
20230612,124800,200098000,8790,8790,8790,8790,0
20230612,124700,200098000,8790,8790,8790,8790,26
20230612,124600,199869460,8800,8800,8800,8800,16
20230612,124500,199728660,8810,8810,8810,8810,0
20230612,124400,199728660,8810,8810,8810,8810,0
20230612,124300,199728660,8810,8810,8810,8810,0
20230612,124200,199728660,8810,8810,8810,8810,0
20230612,124100,199728660,8810,8810,8810,8810,0
20230612,124000,199728660,8810,8810,8810,8810,0
20230612,123900,199728660,8810,8810,8810,8810,20
20230612,123800,199552460,8770,8770,8770,8770,70
20230612,123700,198938560,8760,8760,8760,8760,0
20230612,123600,198938560,8760,8760,8760,8760,0
20230612,123500,198938560,8760,8760,8760,8760,0
20230612,123400,198938560,8760,8760,8760,8760,0
20230612,123300,198938560,8760,8760,8760,8760,0
20230612,123200,198938560,8760,8760,8760,8760,0
20230612,123100,198938560,8760,8760,8760,8760,0
20230612,123000,198938560,8760,8760,8760,8760,0
20230612,122900,198938560,8760,8760,8760,8760,0
20230612,122800,198938560,8760,8760,8760,8760,0
20230612,122700,198938560,8760,8760,8760,8760,0
20230612,122600,198938560,8760,8760,8760,8760,0
20230612,122500,198938560,8760,8760,8760,8760,0
20230612,122400,198938560,8760,8760,8760,8760,0
20230612,122300,198938560,8760,8760,8760,8760,0
20230612,122200,198938560,8760,8760,8760,8760,0
20230612,122100,198938560,8760,8760,8760,8760,0
20230612,122000,198938560,8760,8760,8760,8760,0
20230612,121900,198938560,8760,8760,8760,8760,0
20230612,121800,198938560,8760,8760,8760,8760,0
20230612,121700,198938560,8760,8760,8760,8760,0
20230612,121600,198938560,8760,8760,8760,8760,0
20230612,121500,198938560,8760,8760,8760,8760,0
20230612,121400,198938560,8760,8760,8760,8760,0
20230612,121300,198938560,8760,8760,8760,8760,0
20230612,121200,198938560,8760,8760,8760,8760,0
20230612,121100,198938560,8760,8760,8760,8760,0
20230612,121000,198938560,8760,8770,8770,8760,256
20230612,120900,196694700,8780,8790,8790,8780,1336
20230612,120800,184963390,8790,8790,8790,8790,0
20230612,120700,184963390,8790,8790,8790,8790,0
20230612,120600,184963390,8790,8790,8790,8790,0
20230612,120500,184963390,8790,8790,8790,8790,0
20230612,120400,184963390,8790,8790,8790,8790,0
20230612,120300,184963390,8790,8790,8790,8790,0
20230612,120200,184963390,8790,8790,8790,8790,0
20230612,120100,184963390,8790,8790,8790,8790,0
20230612,120000,184963390,8790,8790,8790,8790,0
20230612,115900,184963390,8790,8790,8790,8790,200
20230612,115800,183205390,8800,8800,8800,8800,123
20230612,115700,182122990,8790,8790,8790,8790,0
20230612,115600,182122990,8790,8790,8790,8790,0
20230612,115500,182122990,8790,8790,8790,8790,1
20230612,115400,182114200,8820,8820,8820,8820,0
20230612,115300,182114200,8820,8820,8820,8820,0
20230612,115200,182114200,8820,8800,8820,8800,466
20230612,115100,178007900,8800,8800,8800,8800,1
20230612,115000,177999100,8780,8780,8780,8780,0
20230612,114900,177999100,8780,8780,8780,8780,0
20230612,114800,177999100,8780,8780,8780,8780,0
20230612,114700,177999100,8780,8780,8780,8780,20
20230612,114600,177823500,8780,8780,8780,8780,0
20230612,114500,177823500,8780,8780,8780,8780,0
20230612,114400,177823500,8780,8780,8780,8780,0
20230612,114300,177823500,8780,8780,8780,8780,0
20230612,114200,177823500,8780,8780,8780,8780,0
20230612,114100,177823500,8780,8780,8780,8780,0
20230612,114000,177823500,8780,8780,8780,8780,0
20230612,113900,177823500,8780,8780,8780,8780,0
20230612,113800,177823500,8780,8780,8780,8780,0
20230612,113700,177823500,8780,8780,8780,8780,0
20230612,113600,177823500,8780,8790,8790,8780,590
20230612,113500,172642960,8790,8790,8790,8790,0
20230612,113400,172642960,8790,8790,8790,8790,1
20230612,113300,172634170,8800,8790,8800,8790,7
20230612,113200,172572630,8790,8810,8810,8790,30
20230612,113100,172308350,8810,8810,8810,8810,0
20230612,113000,172308350,8810,8810,8810,8810,0
20230612,112900,172308350,8810,8810,8810,8810,0
20230612,112800,172308350,8810,8810,8810,8810,0
20230612,112700,172308350,8810,8810,8810,8810,2
20230612,112600,172290730,8800,8800,8800,8800,0
20230612,112500,172290730,8800,8800,8800,8800,0
20230612,112400,172290730,8800,8810,8810,8800,37
20230612,112300,171965120,8800,8800,8800,8800,64
20230612,112200,171401920,8810,8810,8810,8810,5
20230612,112100,171357870,8820,8830,8830,8820,159
20230612,112000,169955450,8820,8820,8820,8820,0
20230612,111900,169955450,8820,8820,8820,8820,0
20230612,111800,169955450,8820,8820,8820,8820,17
20230612,111700,169805510,8820,8820,8820,8820,1
20230612,111600,169796690,8820,8820,8820,8820,1
20230612,111500,169787870,8800,8800,8800,8800,0
20230612,111400,169787870,8800,8800,8800,8800,0
20230612,111300,169787870,8800,8800,8800,8800,100
20230612,111200,168907870,8780,8780,8780,8780,0
20230612,111100,168907870,8780,8780,8790,8780,626
20230612,111000,163411490,8780,8780,8780,8780,156
20230612,110900,162041810,8800,8800,8800,8800,0
20230612,110800,162041810,8800,8800,8800,8800,100
20230612,110700,161161810,8780,8780,8780,8780,0
20230612,110600,161161810,8780,8780,8780,8780,0
20230612,110500,161161810,8780,8780,8780,8780,0
20230612,110400,161161810,8780,8780,8780,8780,125
20230612,110300,160064310,8780,8780,8780,8780,119
20230612,110200,159019490,8780,8780,8780,8780,808
20230612,110100,151925250,8780,8780,8780,8780,0
20230612,110000,151925250,8780,8790,8790,8780,2
20230612,105900,151907680,8790,8790,8790,8790,0
20230612,105800,151907680,8790,8800,8800,8790,51
20230612,105700,151458890,8800,8800,8800,8800,1
20230612,105600,151450090,8760,8760,8760,8760,0
20230612,105500,151450090,8760,8760,8760,8760,0
20230612,105400,151450090,8760,8760,8760,8760,0
20230612,105300,151450090,8760,8760,8760,8760,0
20230612,105200,151450090,8760,8760,8760,8760,0
20230612,105100,151450090,8760,8760,8760,8760,0
20230612,105000,151450090,8760,8760,8760,8760,0
20230612,104900,151450090,8760,8760,8760,8760,0
20230612,104800,151450090,8760,8760,8760,8760,0
20230612,104700,151450090,8760,8760,8760,8760,0
20230612,104600,151450090,8760,8760,8760,8760,0
20230612,104500,151450090,8760,8760,8760,8760,0
20230612,104400,151450090,8760,8760,8760,8760,0
20230612,104300,151450090,8760,8760,8760,8760,0
20230612,104200,151450090,8760,8760,8760,8760,0
20230612,104100,151450090,8760,8760,8760,8760,0
20230612,104000,151450090,8760,8790,8790,8760,301
20230612,103900,148812140,8790,8790,8790,8790,430
20230612,103800,145032440,8780,8780,8780,8780,0
20230612,103700,145032440,8780,8780,8780,8780,100
20230612,103600,144154440,8760,8770,8770,8760,86
20230612,103500,143401070,8780,8780,8780,8780,0
20230612,103400,143401070,8780,8780,8780,8780,100
20230612,103300,142523070,8760,8770,8770,8760,152
20230612,103200,141191450,8800,8800,8800,8800,0
20230612,103100,141191450,8800,8800,8800,8800,1
20230612,103000,141182650,8760,8760,8760,8760,0
20230612,102900,141182650,8760,8760,8760,8760,0
20230612,102800,141182650,8760,8760,8760,8760,0
20230612,102700,141182650,8760,8770,8770,8760,1435
20230612,102600,128611950,8760,8760,8760,8760,0
20230612,102500,128611950,8760,8760,8760,8760,0
20230612,102400,128611950,8760,8760,8760,8760,0
20230612,102300,128611950,8760,8760,8760,8760,0
20230612,102200,128611950,8760,8760,8760,8760,5
20230612,102100,128568150,8760,8760,8760,8760,0
20230612,102000,128568150,8760,8760,8760,8760,1
20230612,101900,128559390,8780,8780,8780,8780,0
20230612,101800,128559390,8780,8780,8780,8780,13
20230612,101700,128445250,8770,8770,8770,8770,0
20230612,101600,128445250,8770,8770,8770,8770,1
20230612,101500,128436480,8780,8780,8780,8780,39
20230612,101400,128094060,8800,8810,8810,8800,11
20230612,101300,127997250,8780,8780,8780,8780,11
20230612,101200,127900670,8780,8780,8780,8780,10
20230612,101100,127812870,8780,8780,8780,8780,10
20230612,101000,127725070,8780,8770,8780,8770,356
20230612,100900,124602940,8750,8750,8750,8750,0
20230612,100800,124602940,8750,8750,8750,8750,0
20230612,100700,124602940,8750,8750,8750,8750,0
20230612,100600,124602940,8750,8750,8750,8750,0
20230612,100500,124602940,8750,8750,8750,8750,0
20230612,100400,124602940,8750,8750,8750,8750,0
20230612,100300,124602940,8750,8750,8750,8750,0
20230612,100200,124602940,8750,8750,8750,8750,0
20230612,100100,124602940,8750,8750,8750,8750,0
20230612,100000,124602940,8750,8750,8750,8750,0
20230612,095900,124602940,8750,8760,8760,8750,179
20230612,095800,123035230,8760,8760,8760,8760,5
20230612,095700,122991430,8770,8770,8770,8770,0
20230612,095600,122991430,8770,8770,8770,8770,1
20230612,095500,122982660,8770,8770,8770,8770,2
20230612,095400,122965120,8770,8770,8770,8770,60
20230612,095300,122438920,8770,8770,8770,8770,16
20230612,095200,122298600,8770,8770,8770,8770,412
20230612,095100,118685360,8770,8760,8770,8760,847
20230612,095000,111262780,8760,8760,8760,8760,1
20230612,094900,111254020,8760,8760,8760,8760,0
20230612,094800,111254020,8760,8720,8760,8720,1581
20230612,094700,97439520,8740,8770,8770,8740,701
20230612,094600,91309640,8770,8770,8770,8770,611
20230612,094500,85951170,8800,8800,8800,8800,10
20230612,094400,85863170,8800,8800,8800,8800,0
20230612,094300,85863170,8800,8800,8800,8800,2
20230612,094200,85845570,8800,8800,8800,8800,0
20230612,094100,85845570,8800,8780,8800,8780,543
20230612,094000,81078010,8780,8780,8780,8780,10
20230612,093900,80990210,8780,8780,8780,8780,2
20230612,093800,80972650,8770,8760,8770,8760,953
20230612,093700,72619610,8760,8730,8760,8720,613
20230612,093600,67273560,8710,8770,8770,8710,2712
20230612,093500,43601110,8770,8770,8770,8770,82
20230612,093400,42881970,8750,8750,8750,8750,0
20230612,093300,42881970,8750,8750,8750,8750,0
20230612,093200,42881970,8750,8770,8770,8750,18
20230612,093100,42724350,8770,8770,8770,8770,2
20230612,093000,42706810,8710,8710,8770,8710,29
20230612,092900,42453970,8770,8740,8770,8720,756
20230612,092800,35855770,8740,8770,8770,8740,285
20230612,092700,33363370,8770,8760,8770,8750,10
20230612,092600,33275760,8740,8740,8740,8740,584
20230612,092500,28171600,8740,8760,8760,8740,900
20230612,092400,20301790,8770,8790,8790,8770,313
20230612,092300,17556180,8790,8790,8790,8790,58
20230612,092200,17046360,8790,8790,8790,8790,1
20230612,092100,17037570,8790,8800,8800,8790,219
20230612,092000,15111370,8800,8810,8810,8800,81
20230612,091900,14398210,8810,8820,8820,8810,117
20230612,091800,13367270,8820,8820,8820,8820,0
20230612,091700,13367270,8820,8820,8820,8820,0
20230612,091600,13367270,8820,8830,8830,8820,27
20230612,091500,13128970,8830,8840,8840,8830,117
20230612,091400,12094730,8840,8840,8840,8840,0
20230612,091300,12094730,8840,8840,8840,8840,0
20230612,091200,12094730,8840,8840,8840,8840,5
20230612,091100,12050530,8840,8850,8850,8840,4
20230612,091000,12015160,8860,8870,8870,8850,51
20230612,090900,11562940,8890,8880,8890,8880,176
20230612,090800,10000050,8890,8900,8900,8890,21
20230612,090700,9813160,8900,8900,8900,8900,10
20230612,090600,9724160,8880,8880,8880,8880,0
20230612,090500,9724160,8880,8880,8880,8880,127
20230612,090400,8596400,8880,8880,8880,8880,1
20230612,090300,8587520,8880,8910,8910,8880,242
20230612,090200,6434930,8910,8920,8920,8910,150
20230612,090100,5097430,8920,8920,8920,8920,1
20230612,090000,5088510,8900,8910,8930,8890,572