KissMeData/003010/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,203700,546899530,6390,6390,6390,6390,2915
20230612,203600,546899530,6390,6390,6390,6390,0
20230612,203500,546899530,6390,6390,6390,6390,0
20230612,203400,546899530,6390,6390,6390,6390,0
20230612,203300,546899530,6390,6390,6390,6390,0
20230612,203200,546899530,6390,6390,6390,6390,0
20230612,203100,546899530,6390,6390,6390,6390,0
20230612,203000,546899530,6390,6390,6390,6390,0
20230612,202900,546899530,6390,6390,6390,6390,0
20230612,202800,546899530,6390,6390,6390,6390,0
20230612,202700,546899530,6390,6390,6390,6390,0
20230612,202600,546899530,6390,6390,6390,6390,0
20230612,202500,546899530,6390,6390,6390,6390,0
20230612,202400,546899530,6390,6390,6390,6390,0
20230612,202300,546899530,6390,6390,6390,6390,0
20230612,202200,546899530,6390,6390,6390,6390,0
20230612,202100,546899530,6390,6390,6390,6390,0
20230612,202000,546899530,6390,6390,6390,6390,0
20230612,201900,546899530,6390,6390,6390,6390,0
20230612,201800,546899530,6390,6390,6390,6390,0
20230612,201700,546899530,6390,6390,6390,6390,0
20230612,201600,546899530,6390,6390,6390,6390,0
20230612,201500,546899530,6390,6390,6390,6390,0
20230612,201400,546899530,6390,6390,6390,6390,0
20230612,201300,546899530,6390,6390,6390,6390,0
20230612,201200,546899530,6390,6390,6390,6390,0
20230612,201100,546899530,6390,6390,6390,6390,0
20230612,201000,546899530,6390,6390,6390,6390,0
20230612,200900,546899530,6390,6390,6390,6390,0
20230612,200800,546899530,6390,6390,6390,6390,0
20230612,200700,546899530,6390,6390,6390,6390,2915
20230612,200600,546899530,6390,6390,6390,6390,0
20230612,200500,546899530,6390,6390,6390,6390,0
20230612,200400,546899530,6390,6390,6390,6390,0
20230612,200300,546899530,6390,6390,6390,6390,0
20230612,200200,546899530,6390,6390,6390,6390,0
20230612,200100,546899530,6390,6390,6390,6390,0
20230612,200000,546899530,6390,6390,6390,6390,0
20230612,195900,546899530,6390,6390,6390,6390,0
20230612,195800,546899530,6390,6390,6390,6390,0
20230612,195700,546899530,6390,6390,6390,6390,0
20230612,195600,546899530,6390,6390,6390,6390,0
20230612,195500,546899530,6390,6390,6390,6390,0
20230612,195400,546899530,6390,6390,6390,6390,0
20230612,195300,546899530,6390,6390,6390,6390,0
20230612,195200,546899530,6390,6390,6390,6390,0
20230612,195100,546899530,6390,6390,6390,6390,0
20230612,195000,546899530,6390,6390,6390,6390,0
20230612,194900,546899530,6390,6390,6390,6390,0
20230612,194800,546899530,6390,6390,6390,6390,0
20230612,194700,546899530,6390,6390,6390,6390,0
20230612,194600,546899530,6390,6390,6390,6390,0
20230612,194500,546899530,6390,6390,6390,6390,0
20230612,194400,546899530,6390,6390,6390,6390,0
20230612,194300,546899530,6390,6390,6390,6390,0
20230612,194200,546899530,6390,6390,6390,6390,0
20230612,194100,546899530,6390,6390,6390,6390,0
20230612,194000,546899530,6390,6390,6390,6390,0
20230612,193900,546899530,6390,6390,6390,6390,0
20230612,193800,546899530,6390,6390,6390,6390,0
20230612,193700,546899530,6390,6390,6390,6390,2915
20230612,193600,546899530,6390,6390,6390,6390,0
20230612,193500,546899530,6390,6390,6390,6390,0
20230612,193400,546899530,6390,6390,6390,6390,0
20230612,193300,546899530,6390,6390,6390,6390,0
20230612,193200,546899530,6390,6390,6390,6390,0
20230612,193100,546899530,6390,6390,6390,6390,0
20230612,193000,546899530,6390,6390,6390,6390,0
20230612,192900,546899530,6390,6390,6390,6390,0
20230612,192800,546899530,6390,6390,6390,6390,0
20230612,192700,546899530,6390,6390,6390,6390,0
20230612,192600,546899530,6390,6390,6390,6390,0
20230612,192500,546899530,6390,6390,6390,6390,0
20230612,192400,546899530,6390,6390,6390,6390,0
20230612,192300,546899530,6390,6390,6390,6390,0
20230612,192200,546899530,6390,6390,6390,6390,0
20230612,192100,546899530,6390,6390,6390,6390,0
20230612,192000,546899530,6390,6390,6390,6390,0
20230612,191900,546899530,6390,6390,6390,6390,0
20230612,191800,546899530,6390,6390,6390,6390,0
20230612,191700,546899530,6390,6390,6390,6390,0
20230612,191600,546899530,6390,6390,6390,6390,0
20230612,191500,546899530,6390,6390,6390,6390,0
20230612,191400,546899530,6390,6390,6390,6390,0
20230612,191300,546899530,6390,6390,6390,6390,0
20230612,191200,546899530,6390,6390,6390,6390,0
20230612,191100,546899530,6390,6390,6390,6390,0
20230612,191000,546899530,6390,6390,6390,6390,0
20230612,190900,546899530,6390,6390,6390,6390,0
20230612,190800,546899530,6390,6390,6390,6390,0
20230612,190700,546899530,6390,6390,6390,6390,2915
20230612,190600,546899530,6390,6390,6390,6390,0
20230612,190500,546899530,6390,6390,6390,6390,0
20230612,190400,546899530,6390,6390,6390,6390,0
20230612,190300,546899530,6390,6390,6390,6390,0
20230612,190200,546899530,6390,6390,6390,6390,0
20230612,190100,546899530,6390,6390,6390,6390,0
20230612,190000,546899530,6390,6390,6390,6390,0
20230612,185900,546899530,6390,6390,6390,6390,0
20230612,185800,546899530,6390,6390,6390,6390,0
20230612,185700,546899530,6390,6390,6390,6390,0
20230612,185600,546899530,6390,6390,6390,6390,0
20230612,185500,546899530,6390,6390,6390,6390,0
20230612,185400,546899530,6390,6390,6390,6390,0
20230612,185300,546899530,6390,6390,6390,6390,0
20230612,185200,546899530,6390,6390,6390,6390,0
20230612,185100,546899530,6390,6390,6390,6390,0
20230612,185000,546899530,6390,6390,6390,6390,0
20230612,184900,546899530,6390,6390,6390,6390,0
20230612,184800,546899530,6390,6390,6390,6390,0
20230612,184700,546899530,6390,6390,6390,6390,0
20230612,184600,546899530,6390,6390,6390,6390,0
20230612,184500,546899530,6390,6390,6390,6390,0
20230612,184400,546899530,6390,6390,6390,6390,0
20230612,184300,546899530,6390,6390,6390,6390,0
20230612,184200,546899530,6390,6390,6390,6390,0
20230612,184100,546899530,6390,6390,6390,6390,0
20230612,184000,546899530,6390,6390,6390,6390,0
20230612,183900,546899530,6390,6390,6390,6390,0
20230612,183800,546899530,6390,6390,6390,6390,0
20230612,183700,546899530,6390,6390,6390,6390,2915
20230612,183600,546899530,6390,6390,6390,6390,0
20230612,183500,546899530,6390,6390,6390,6390,0
20230612,183400,546899530,6390,6390,6390,6390,0
20230612,183300,546899530,6390,6390,6390,6390,0
20230612,183200,546899530,6390,6390,6390,6390,0
20230612,183100,546899530,6390,6390,6390,6390,0
20230612,183000,546899530,6390,6390,6390,6390,0
20230612,182900,546899530,6390,6390,6390,6390,0
20230612,182800,546899530,6390,6390,6390,6390,0
20230612,182700,546899530,6390,6390,6390,6390,0
20230612,182600,546899530,6390,6390,6390,6390,0
20230612,182500,546899530,6390,6390,6390,6390,0
20230612,182400,546899530,6390,6390,6390,6390,0
20230612,182300,546899530,6390,6390,6390,6390,0
20230612,182200,546899530,6390,6390,6390,6390,0
20230612,182100,546899530,6390,6390,6390,6390,0
20230612,182000,546899530,6390,6390,6390,6390,0
20230612,181900,546899530,6390,6390,6390,6390,0
20230612,181800,546899530,6390,6390,6390,6390,0
20230612,181700,546899530,6390,6390,6390,6390,0
20230612,181600,546899530,6390,6390,6390,6390,0
20230612,181500,546899530,6390,6390,6390,6390,0
20230612,181400,546899530,6390,6390,6390,6390,0
20230612,181300,546899530,6390,6390,6390,6390,0
20230612,181200,546899530,6390,6390,6390,6390,0
20230612,181100,546899530,6390,6390,6390,6390,0
20230612,181000,546899530,6390,6390,6390,6390,0
20230612,180900,546899530,6390,6390,6390,6390,0
20230612,180800,546899530,6390,6390,6390,6390,0
20230612,180700,546899530,6390,6390,6390,6390,2915
20230612,180600,546899530,6390,6390,6390,6390,0
20230612,180500,546899530,6390,6390,6390,6390,0
20230612,180400,546899530,6390,6390,6390,6390,0
20230612,180300,546899530,6390,6390,6390,6390,0
20230612,180200,546899530,6390,6390,6390,6390,0
20230612,180100,546899530,6390,6390,6390,6390,0
20230612,180000,546899530,6390,6390,6390,6390,0
20230612,175900,546899530,6390,6390,6390,6390,0
20230612,175800,546899530,6390,6390,6390,6390,0
20230612,175700,546899530,6390,6390,6390,6390,0
20230612,175600,546899530,6390,6390,6390,6390,0
20230612,175500,546899530,6390,6390,6390,6390,0
20230612,175400,546899530,6390,6390,6390,6390,0
20230612,175300,546899530,6390,6390,6390,6390,0
20230612,175200,546899530,6390,6390,6390,6390,0
20230612,175100,546899530,6390,6390,6390,6390,0
20230612,175000,546899530,6390,6390,6390,6390,0
20230612,174900,546899530,6390,6390,6390,6390,0
20230612,174800,546899530,6390,6390,6390,6390,0
20230612,174700,546899530,6390,6390,6390,6390,0
20230612,174600,546899530,6390,6390,6390,6390,0
20230612,174500,546899530,6390,6390,6390,6390,0
20230612,174400,546899530,6390,6390,6390,6390,0
20230612,174300,546899530,6390,6390,6390,6390,0
20230612,174200,546899530,6390,6390,6390,6390,0
20230612,174100,546899530,6390,6390,6390,6390,0
20230612,174000,546899530,6390,6390,6390,6390,0
20230612,173900,546899530,6390,6390,6390,6390,0
20230612,173800,546899530,6390,6390,6390,6390,0
20230612,173700,546899530,6390,6390,6390,6390,2915
20230612,173600,546899530,6390,6390,6390,6390,0
20230612,173500,546899530,6390,6390,6390,6390,0
20230612,173400,546899530,6390,6390,6390,6390,0
20230612,173300,546899530,6390,6390,6390,6390,0
20230612,173200,546899530,6390,6390,6390,6390,0
20230612,173100,546899530,6390,6390,6390,6390,0
20230612,173000,546899530,6390,6390,6390,6390,0
20230612,172900,546899530,6390,6390,6390,6390,0
20230612,172800,546899530,6390,6390,6390,6390,0
20230612,172700,546899530,6390,6390,6390,6390,0
20230612,172600,546899530,6390,6390,6390,6390,0
20230612,172500,546899530,6390,6390,6390,6390,0
20230612,172400,546899530,6390,6390,6390,6390,0
20230612,172300,546899530,6390,6390,6390,6390,0
20230612,172200,546899530,6390,6390,6390,6390,0
20230612,172100,546899530,6390,6390,6390,6390,0
20230612,172000,546899530,6390,6390,6390,6390,0
20230612,171900,546899530,6390,6390,6390,6390,0
20230612,171800,546899530,6390,6390,6390,6390,0
20230612,171700,546899530,6390,6390,6390,6390,0
20230612,171600,546899530,6390,6390,6390,6390,0
20230612,171500,546899530,6390,6390,6390,6390,0
20230612,171400,546899530,6390,6390,6390,6390,0
20230612,171300,546899530,6390,6390,6390,6390,0
20230612,171200,546899530,6390,6390,6390,6390,0
20230612,171100,546899530,6390,6390,6390,6390,0
20230612,171000,546899530,6390,6390,6390,6390,0
20230612,170900,546899530,6390,6390,6390,6390,0
20230612,170800,546899530,6390,6390,6390,6390,0
20230612,170700,546899530,6390,6390,6390,6390,2915
20230612,170600,546899530,6390,6390,6390,6390,0
20230612,170500,546899530,6390,6390,6390,6390,0
20230612,170400,546899530,6390,6390,6390,6390,0
20230612,170300,546899530,6390,6390,6390,6390,0
20230612,170200,546899530,6390,6390,6390,6390,0
20230612,170100,546899530,6390,6390,6390,6390,0
20230612,170000,546899530,6390,6390,6390,6390,0
20230612,165900,546899530,6390,6390,6390,6390,0
20230612,165800,546899530,6390,6390,6390,6390,0
20230612,165700,546899530,6390,6390,6390,6390,0
20230612,165600,546899530,6390,6390,6390,6390,0
20230612,165500,546899530,6390,6390,6390,6390,0
20230612,165400,546899530,6390,6390,6390,6390,0
20230612,165300,546899530,6390,6390,6390,6390,0
20230612,165200,546899530,6390,6390,6390,6390,0
20230612,165100,546899530,6390,6390,6390,6390,0
20230612,165000,546899530,6390,6390,6390,6390,0
20230612,164900,546899530,6390,6390,6390,6390,0
20230612,164800,546899530,6390,6390,6390,6390,0
20230612,164700,546899530,6390,6390,6390,6390,0
20230612,164600,546899530,6390,6390,6390,6390,0
20230612,164500,546899530,6390,6390,6390,6390,0
20230612,164400,546899530,6390,6390,6390,6390,0
20230612,164300,546899530,6390,6390,6390,6390,0
20230612,164200,546899530,6390,6390,6390,6390,0
20230612,164100,546899530,6390,6390,6390,6390,0
20230612,164000,546899530,6390,6390,6390,6390,0
20230612,163900,546899530,6390,6390,6390,6390,0
20230612,163800,546899530,6390,6390,6390,6390,0
20230612,163700,546899530,6390,6390,6390,6390,2915
20230612,163600,546899530,6390,6390,6390,6390,0
20230612,163500,546899530,6390,6390,6390,6390,0
20230612,163400,546899530,6390,6390,6390,6390,0
20230612,163300,546899530,6390,6390,6390,6390,0
20230612,163200,546899530,6390,6390,6390,6390,0
20230612,163100,546899530,6390,6390,6390,6390,0
20230612,163000,546899530,6390,6390,6390,6390,0
20230612,162900,546899530,6390,6390,6390,6390,0
20230612,162800,546899530,6390,6390,6390,6390,0
20230612,162700,546899530,6390,6390,6390,6390,0
20230612,162600,546899530,6390,6390,6390,6390,0
20230612,162500,546899530,6390,6390,6390,6390,0
20230612,162400,546899530,6390,6390,6390,6390,0
20230612,162300,546899530,6390,6390,6390,6390,0
20230612,162200,546899530,6390,6390,6390,6390,0
20230612,162100,546899530,6390,6390,6390,6390,0
20230612,162000,546899530,6390,6390,6390,6390,0
20230612,161900,546899530,6390,6390,6390,6390,0
20230612,161800,546899530,6390,6390,6390,6390,0
20230612,161700,546899530,6390,6390,6390,6390,0
20230612,161600,546899530,6390,6390,6390,6390,0
20230612,161500,546899530,6390,6390,6390,6390,0
20230612,161400,546899530,6390,6390,6390,6390,0
20230612,161300,546899530,6390,6390,6390,6390,0
20230612,161200,546899530,6390,6390,6390,6390,0
20230612,161100,546899530,6390,6390,6390,6390,0
20230612,161000,546899530,6390,6390,6390,6390,0
20230612,160900,546899530,6390,6390,6390,6390,0
20230612,160800,546899530,6390,6390,6390,6390,0
20230612,160700,546899530,6390,6390,6390,6390,2915
20230612,160600,546899530,6390,6390,6390,6390,0
20230612,160500,546899530,6390,6390,6390,6390,0
20230612,160400,546899530,6390,6390,6390,6390,0
20230612,160300,546899530,6390,6390,6390,6390,0
20230612,160200,546899530,6390,6390,6390,6390,0
20230612,160100,546899530,6390,6390,6390,6390,0
20230612,160000,546899530,6390,6390,6390,6390,0
20230612,155900,546899530,6390,6390,6390,6390,0
20230612,155800,546899530,6390,6390,6390,6390,0
20230612,155700,546899530,6390,6390,6390,6390,0
20230612,155600,546899530,6390,6390,6390,6390,0
20230612,155500,546899530,6390,6390,6390,6390,0
20230612,155400,546899530,6390,6390,6390,6390,0
20230612,155300,546899530,6390,6390,6390,6390,0
20230612,155200,546899530,6390,6390,6390,6390,0
20230612,155100,546899530,6390,6390,6390,6390,0
20230612,155000,546899530,6390,6390,6390,6390,0
20230612,154900,546899530,6390,6390,6390,6390,0
20230612,154800,546899530,6390,6390,6390,6390,0
20230612,154700,546899530,6390,6390,6390,6390,0
20230612,154600,546899530,6390,6390,6390,6390,0
20230612,154500,546899530,6390,6390,6390,6390,0
20230612,154400,546899530,6390,6390,6390,6390,0
20230612,154300,546899530,6390,6390,6390,6390,0
20230612,154200,546899530,6390,6390,6390,6390,0
20230612,154100,546899530,6390,6390,6390,6390,0
20230612,154000,546899530,6390,6390,6390,6390,0
20230612,153900,546899530,6390,6390,6390,6390,0
20230612,153800,546899530,6390,6390,6390,6390,0
20230612,153700,546899530,6390,6390,6390,6390,2915
20230612,153600,546899530,6390,6390,6390,6390,0
20230612,153500,546899530,6390,6390,6390,6390,0
20230612,153400,546899530,6390,6390,6390,6390,0
20230612,153300,546899530,6390,6390,6390,6390,0
20230612,153200,546899530,6390,6390,6390,6390,0
20230612,153100,546899530,6390,6390,6390,6390,0
20230612,153000,546899530,6390,6390,6390,6390,2915
20230612,152900,528272680,6390,6390,6390,6390,0
20230612,152800,528272680,6390,6390,6390,6390,0
20230612,152700,528272680,6390,6390,6390,6390,0
20230612,152600,528272680,6390,6390,6390,6390,0
20230612,152500,528272680,6390,6390,6390,6390,0
20230612,152400,528272680,6390,6390,6390,6390,0
20230612,152300,528272680,6390,6390,6390,6390,0
20230612,152200,528272680,6390,6390,6390,6390,0
20230612,152100,528272680,6390,6390,6390,6390,0
20230612,152000,528272680,6390,6390,6390,6390,0
20230612,151900,528272680,6390,6390,6390,6390,298
20230612,151800,526368460,6390,6390,6390,6390,200
20230612,151700,525090460,6390,6400,6400,6390,8
20230612,151600,525039330,6390,6390,6400,6390,287
20230612,151500,523205380,6390,6390,6390,6390,302
20230612,151400,521275600,6390,6390,6390,6390,313
20230612,151300,519275530,6390,6390,6390,6390,32
20230612,151200,519071050,6390,6400,6400,6390,1004
20230612,151100,512655480,6390,6390,6390,6390,0
20230612,151000,512655480,6390,6390,6390,6390,2332
20230612,150900,497754000,6380,6380,6380,6380,0
20230612,150800,497754000,6380,6380,6380,6380,1147
20230612,150700,490436140,6380,6380,6380,6380,0
20230612,150600,490436140,6380,6390,6390,6380,780
20230612,150500,485459440,6390,6390,6390,6390,0
20230612,150400,485459440,6390,6390,6390,6390,0
20230612,150300,485459440,6390,6380,6390,6380,158
20230612,150200,484451320,6380,6380,6380,6380,0
20230612,150100,484451320,6380,6380,6380,6380,417
20230612,150000,481790860,6380,6380,6380,6380,258
20230612,145900,480144820,6380,6370,6380,6370,460
20230612,145800,477210390,6380,6380,6380,6380,1116
20230612,145700,470090310,6380,6380,6380,6380,1
20230612,145600,470083930,6370,6370,6370,6370,300
20230612,145500,468172930,6370,6370,6370,6370,459
20230612,145400,465249100,6370,6370,6370,6370,0
20230612,145300,465249100,6370,6370,6370,6370,105
20230612,145200,464580250,6380,6380,6380,6380,0
20230612,145100,464580250,6380,6380,6380,6380,10
20230612,145000,464516450,6370,6370,6370,6370,387
20230612,144900,462051260,6370,6370,6370,6370,43
20230612,144800,461777350,6380,6380,6380,6380,0
20230612,144700,461777350,6380,6380,6380,6380,610
20230612,144600,457885550,6380,6380,6380,6380,0
20230612,144500,457885550,6380,6380,6380,6380,0
20230612,144400,457885550,6380,6380,6380,6380,0
20230612,144300,457885550,6380,6380,6380,6380,0
20230612,144200,457885550,6380,6380,6380,6380,1
20230612,144100,457879170,6370,6370,6370,6370,1
20230612,144000,457872800,6370,6370,6370,6370,15
20230612,143900,457777250,6380,6380,6380,6380,1
20230612,143800,457770870,6370,6370,6370,6370,0
20230612,143700,457770870,6370,6370,6370,6370,16
20230612,143600,457668950,6380,6380,6380,6380,0
20230612,143500,457668950,6380,6380,6380,6380,0
20230612,143400,457668950,6380,6380,6380,6380,0
20230612,143300,457668950,6380,6380,6380,6380,0
20230612,143200,457668950,6380,6370,6380,6370,932
20230612,143100,451723270,6360,6370,6370,6360,111
20230612,143000,451017300,6360,6370,6370,6360,414
20230612,142900,448384120,6370,6370,6370,6370,0
20230612,142800,448384120,6370,6370,6370,6370,0
20230612,142700,448384120,6370,6370,6370,6370,0
20230612,142600,448384120,6370,6370,6370,6370,13
20230612,142500,448301310,6370,6370,6370,6370,0
20230612,142400,448301310,6370,6370,6370,6370,653
20230612,142300,444141700,6370,6370,6370,6370,50
20230612,142200,443823200,6380,6380,6380,6380,0
20230612,142100,443823200,6380,6380,6380,6380,0
20230612,142000,443823200,6380,6380,6380,6380,0
20230612,141900,443823200,6380,6370,6380,6370,420
20230612,141800,441147740,6370,6370,6370,6370,150
20230612,141700,440192240,6370,6370,6370,6370,777
20230612,141600,435242750,6380,6380,6380,6380,2
20230612,141500,435229990,6380,6380,6380,6380,0
20230612,141400,435229990,6380,6380,6380,6380,0
20230612,141300,435229990,6380,6380,6380,6380,0
20230612,141200,435229990,6380,6380,6380,6380,13
20230612,141100,435147050,6380,6380,6380,6380,0
20230612,141000,435147050,6380,6380,6380,6380,0
20230612,140900,435147050,6380,6380,6380,6380,0
20230612,140800,435147050,6380,6380,6380,6380,13
20230612,140700,435064110,6380,6380,6380,6380,200
20230612,140600,433788110,6380,6380,6380,6380,81
20230612,140500,433271330,6380,6380,6380,6380,1
20230612,140400,433264950,6390,6390,6390,6390,0
20230612,140300,433264950,6390,6390,6390,6390,0
20230612,140200,433264950,6390,6390,6390,6390,0
20230612,140100,433264950,6390,6380,6390,6370,147
20230612,140000,432327260,6380,6380,6380,6380,0
20230612,135900,432327260,6380,6380,6380,6380,0
20230612,135800,432327260,6380,6380,6380,6380,0
20230612,135700,432327260,6380,6380,6380,6380,5
20230612,135600,432295360,6380,6380,6380,6380,0
20230612,135500,432295360,6380,6380,6380,6380,1
20230612,135400,432288980,6370,6370,6370,6370,1653
20230612,135300,421759370,6380,6380,6380,6380,1
20230612,135200,421752990,6380,6380,6380,6380,90
20230612,135100,421178790,6380,6380,6380,6380,8
20230612,135000,421127750,6380,6380,6380,6380,0
20230612,134900,421127750,6380,6380,6380,6380,0
20230612,134800,421127750,6380,6380,6380,6380,0
20230612,134700,421127750,6380,6380,6380,6380,0
20230612,134600,421127750,6380,6380,6380,6380,383
20230612,134500,418684210,6380,6380,6380,6380,0
20230612,134400,418684210,6380,6380,6380,6380,1
20230612,134300,418677830,6380,6390,6390,6380,300
20230612,134200,416761830,6390,6390,6390,6390,1
20230612,134100,416755440,6380,6380,6380,6380,220
20230612,134000,415351840,6380,6380,6380,6380,13
20230612,133900,415268900,6380,6380,6380,6380,470
20230612,133800,412270300,6390,6390,6390,6390,0
20230612,133700,412270300,6390,6390,6390,6390,1
20230612,133600,412263910,6390,6390,6390,6390,0
20230612,133500,412263910,6390,6390,6390,6390,0
20230612,133400,412263910,6390,6390,6390,6390,0
20230612,133300,412263910,6390,6390,6390,6390,0
20230612,133200,412263910,6390,6390,6390,6390,0
20230612,133100,412263910,6390,6390,6390,6390,1
20230612,133000,412257520,6380,6380,6380,6380,0
20230612,132900,412257520,6380,6380,6380,6380,304
20230612,132800,410318000,6390,6390,6390,6390,17
20230612,132700,410209370,6390,6390,6390,6390,0
20230612,132600,410209370,6390,6390,6390,6390,0
20230612,132500,410209370,6390,6380,6390,6380,365
20230612,132400,407878440,6380,6380,6380,6380,23
20230612,132300,407731700,6390,6390,6390,6390,0
20230612,132200,407731700,6390,6390,6390,6390,1
20230612,132100,407725310,6390,6390,6390,6390,2
20230612,132000,407712530,6370,6370,6370,6370,0
20230612,131900,407712530,6370,6370,6370,6370,200
20230612,131800,406438530,6370,6370,6370,6370,1500
20230612,131700,396883530,6390,6370,6390,6370,7
20230612,131600,396838900,6370,6370,6370,6370,32
20230612,131500,396635060,6380,6380,6380,6380,0
20230612,131400,396635060,6380,6390,6390,6380,400
20230612,131300,394081060,6390,6390,6390,6390,79
20230612,131200,393576250,6370,6370,6370,6370,330
20230612,131100,391474150,6390,6390,6390,6390,0
20230612,131000,391474150,6390,6390,6390,6390,0
20230612,130900,391474150,6390,6390,6390,6390,1
20230612,130800,391467760,6370,6370,6370,6370,572
20230612,130700,387824120,6380,6390,6390,6380,98
20230612,130600,387198610,6390,6390,6390,6390,114
20230612,130500,386470150,6390,6390,6390,6390,1
20230612,130400,386463760,6380,6380,6380,6380,0
20230612,130300,386463760,6380,6380,6380,6380,0
20230612,130200,386463760,6380,6380,6380,6380,0
20230612,130100,386463760,6380,6380,6380,6380,15
20230612,130000,386368060,6390,6390,6390,6390,0
20230612,125900,386368060,6390,6390,6390,6390,0
20230612,125800,386368060,6390,6390,6390,6390,0
20230612,125700,386368060,6390,6390,6390,6390,0
20230612,125600,386368060,6390,6390,6390,6390,0
20230612,125500,386368060,6390,6390,6390,6390,0
20230612,125400,386368060,6390,6390,6390,6390,0
20230612,125300,386368060,6390,6390,6390,6390,0
20230612,125200,386368060,6390,6390,6390,6390,1
20230612,125100,386361670,6360,6360,6360,6360,320
20230612,125000,384326470,6390,6370,6390,6360,1401
20230612,124900,375409050,6370,6380,6380,6370,2080
20230612,124800,362150000,6390,6390,6390,6390,31
20230612,124700,361951910,6390,6390,6390,6390,0
20230612,124600,361951910,6390,6390,6390,6390,14
20230612,124500,361862450,6390,6390,6390,6390,0
20230612,124400,361862450,6390,6390,6390,6390,0
20230612,124300,361862450,6390,6390,6390,6390,0
20230612,124200,361862450,6390,6390,6390,6390,0
20230612,124100,361862450,6390,6390,6390,6390,0
20230612,124000,361862450,6390,6390,6390,6390,11
20230612,123900,361792160,6390,6390,6390,6390,2
20230612,123800,361779380,6370,6370,6370,6370,35
20230612,123700,361556430,6390,6390,6390,6390,0
20230612,123600,361556430,6390,6380,6390,6380,500
20230612,123500,358366420,6380,6370,6380,6370,176
20230612,123400,357245290,6380,6380,6380,6380,10
20230612,123300,357181490,6380,6380,6390,6380,44
20230612,123200,356900760,6370,6370,6370,6370,689
20230612,123100,352511830,6380,6380,6380,6380,1
20230612,123000,352505450,6380,6380,6380,6380,10
20230612,122900,352441650,6380,6380,6380,6380,100
20230612,122800,351803650,6390,6390,6390,6390,0
20230612,122700,351803650,6390,6390,6390,6390,0
20230612,122600,351803650,6390,6390,6390,6390,300
20230612,122500,349886650,6390,6390,6390,6390,0
20230612,122400,349886650,6390,6390,6390,6390,0
20230612,122300,349886650,6390,6390,6390,6390,0
20230612,122200,349886650,6390,6390,6390,6390,1
20230612,122100,349880260,6390,6390,6390,6390,0
20230612,122000,349880260,6390,6390,6390,6390,0
20230612,121900,349880260,6390,6390,6390,6390,0
20230612,121800,349880260,6390,6390,6390,6390,0
20230612,121700,349880260,6390,6370,6390,6370,284
20230612,121600,348071150,6380,6380,6380,6380,324
20230612,121500,346004030,6390,6390,6390,6390,0
20230612,121400,346004030,6390,6380,6390,6380,578
20230612,121300,342316380,6380,6380,6380,6380,3
20230612,121200,342297240,6380,6380,6380,6380,3
20230612,121100,342278100,6380,6380,6380,6380,93
20230612,121000,341684760,6380,6380,6380,6380,0
20230612,120900,341684760,6380,6380,6380,6380,0
20230612,120800,341684760,6380,6380,6380,6380,0
20230612,120700,341684760,6380,6380,6380,6380,10
20230612,120600,341620960,6380,6380,6380,6380,1
20230612,120500,341614580,6380,6380,6380,6380,0
20230612,120400,341614580,6380,6380,6380,6380,0
20230612,120300,341614580,6380,6380,6380,6380,10
20230612,120200,341550780,6380,6380,6380,6380,0
20230612,120100,341550780,6380,6380,6380,6380,201
20230612,120000,340268400,6380,6380,6380,6380,207
20230612,115900,338947740,6380,6380,6380,6380,0
20230612,115800,338947740,6380,6380,6380,6380,300
20230612,115700,337033740,6380,6390,6390,6380,972
20230612,115600,330824300,6390,6390,6390,6390,20
20230612,115500,330696500,6390,6390,6390,6390,0
20230612,115400,330696500,6390,6390,6390,6390,0
20230612,115300,330696500,6390,6390,6390,6390,0
20230612,115200,330696500,6390,6380,6390,6380,16
20230612,115100,330594410,6390,6390,6390,6390,0
20230612,115000,330594410,6390,6390,6390,6390,180
20230612,114900,329444210,6390,6390,6400,6390,3321
20230612,114800,308223010,6390,6390,6390,6390,0
20230612,114700,308223010,6390,6390,6390,6390,0
20230612,114600,308223010,6390,6390,6390,6390,0
20230612,114500,308223010,6390,6390,6390,6390,0
20230612,114400,308223010,6390,6390,6390,6390,0
20230612,114300,308223010,6390,6390,6390,6370,129
20230612,114200,307399200,6390,6390,6390,6390,0
20230612,114100,307399200,6390,6390,6390,6390,0
20230612,114000,307399200,6390,6390,6390,6390,0
20230612,113900,307399200,6390,6390,6390,6390,1
20230612,113800,307392810,6390,6390,6390,6390,3
20230612,113700,307373640,6380,6380,6380,6380,0
20230612,113600,307373640,6380,6380,6380,6380,0
20230612,113500,307373640,6380,6380,6380,6380,0
20230612,113400,307373640,6380,6380,6380,6380,10
20230612,113300,307309840,6380,6380,6380,6380,0
20230612,113200,307309840,6380,6380,6380,6380,412
20230612,113100,304681280,6400,6400,6400,6400,0
20230612,113000,304681280,6400,6400,6400,6400,5
20230612,112900,304649280,6400,6400,6400,6400,0
20230612,112800,304649280,6400,6400,6400,6400,0
20230612,112700,304649280,6400,6400,6400,6400,2
20230612,112600,304636480,6390,6390,6390,6390,0
20230612,112500,304636480,6390,6390,6390,6390,0
20230612,112400,304636480,6390,6390,6390,6390,0
20230612,112300,304636480,6390,6390,6390,6390,200
20230612,112200,303358480,6400,6390,6400,6390,2
20230612,112100,303345690,6390,6390,6390,6390,69
20230612,112000,302904780,6400,6390,6400,6390,5
20230612,111900,302872820,6390,6390,6390,6390,141
20230612,111800,301971830,6380,6380,6380,6380,48
20230612,111700,301665590,6380,6380,6380,6380,1
20230612,111600,301659210,6370,6370,6370,6370,80
20230612,111500,301149610,6370,6370,6370,6370,2223
20230612,111400,286989100,6370,6370,6370,6370,223
20230612,111300,285568590,6380,6380,6380,6380,2
20230612,111200,285555830,6380,6380,6380,6380,1566
20230612,111100,275564750,6380,6380,6380,6380,82
20230612,111000,275041590,6390,6390,6390,6390,3
20230612,110900,275022420,6390,6380,6390,6380,553
20230612,110800,271491280,6390,6390,6390,6390,0
20230612,110700,271491280,6390,6390,6390,6390,155
20230612,110600,270500830,6380,6390,6390,6380,76
20230612,110500,270015450,6380,6380,6380,6380,0
20230612,110400,270015450,6380,6390,6390,6380,30
20230612,110300,269824000,6390,6390,6390,6390,3
20230612,110200,269804830,6400,6400,6400,6400,0
20230612,110100,269804830,6400,6400,6400,6400,0
20230612,110000,269804830,6400,6400,6400,6400,0
20230612,105900,269804830,6400,6400,6400,6400,0
20230612,105800,269804830,6400,6400,6400,6400,100
20230612,105700,269164830,6400,6400,6400,6400,0
20230612,105600,269164830,6400,6400,6400,6400,6
20230612,105500,269126430,6400,6400,6400,6400,0
20230612,105400,269126430,6400,6400,6400,6400,0
20230612,105300,269126430,6400,6400,6400,6400,0
20230612,105200,269126430,6400,6400,6400,6400,160
20230612,105100,268102430,6380,6380,6380,6380,0
20230612,105000,268102430,6380,6380,6380,6380,0
20230612,104900,268102430,6380,6380,6380,6380,420
20230612,104800,265422830,6380,6390,6390,6380,1772
20230612,104700,254115230,6400,6400,6400,6400,0
20230612,104600,254115230,6400,6400,6400,6400,1
20230612,104500,254108830,6390,6390,6390,6390,220
20230612,104400,252703030,6400,6400,6400,6400,0
20230612,104300,252703030,6400,6400,6400,6400,0
20230612,104200,252703030,6400,6400,6400,6400,1
20230612,104100,252696630,6400,6390,6400,6390,830
20230612,104000,247392920,6390,6390,6390,6390,0
20230612,103900,247392920,6390,6390,6390,6390,0
20230612,103800,247392920,6390,6390,6390,6390,0
20230612,103700,247392920,6390,6390,6390,6390,0
20230612,103600,247392920,6390,6390,6390,6390,518
20230612,103500,244082900,6390,6390,6390,6390,0
20230612,103400,244082900,6390,6390,6390,6390,4
20230612,103300,244057340,6390,6390,6390,6390,654
20230612,103200,239878280,6390,6390,6390,6390,1004
20230612,103100,233462720,6390,6390,6390,6390,0
20230612,103000,233462720,6390,6390,6390,6390,5
20230612,102900,233430770,6400,6400,6400,6400,0
20230612,102800,233430770,6400,6400,6400,6400,151
20230612,102700,232464370,6410,6400,6410,6400,739
20230612,102600,227733970,6410,6410,6410,6410,0
20230612,102500,227733970,6410,6410,6410,6410,1
20230612,102400,227727560,6410,6410,6410,6410,4
20230612,102300,227701920,6410,6410,6410,6410,0
20230612,102200,227701920,6410,6410,6410,6410,0
20230612,102100,227701920,6410,6400,6410,6400,49
20230612,102000,227388310,6400,6400,6400,6400,0
20230612,101900,227388310,6400,6400,6400,6400,0
20230612,101800,227388310,6400,6400,6400,6400,0
20230612,101700,227388310,6400,6400,6400,6400,101
20230612,101600,226741910,6400,6410,6410,6400,582
20230612,101500,223011590,6400,6400,6400,6400,30
20230612,101400,222819590,6410,6410,6410,6410,10
20230612,101300,222755490,6410,6400,6410,6400,2545
20230612,101200,206453470,6400,6400,6400,6400,1
20230612,101100,206447070,6390,6390,6390,6390,7
20230612,101000,206402340,6390,6390,6390,6390,0
20230612,100900,206402340,6390,6390,6390,6390,0
20230612,100800,206402340,6390,6390,6390,6390,16
20230612,100700,206300100,6400,6400,6400,6400,0
20230612,100600,206300100,6400,6390,6400,6390,301
20230612,100500,204376700,6390,6390,6390,6390,400
20230612,100400,201820700,6390,6390,6390,6390,0
20230612,100300,201820700,6390,6390,6390,6390,0
20230612,100200,201820700,6390,6390,6390,6390,0
20230612,100100,201820700,6390,6390,6390,6390,100
20230612,100000,201181700,6390,6390,6390,6390,112
20230612,095900,200466020,6390,6390,6390,6390,24
20230612,095800,200312660,6390,6390,6390,6390,0
20230612,095700,200312660,6390,6400,6400,6390,335
20230612,095600,198171660,6400,6390,6400,6390,150
20230612,095500,197212780,6390,6390,6390,6390,165
20230612,095400,196158430,6390,6390,6390,6390,10
20230612,095300,196094530,6390,6390,6390,6390,13
20230612,095200,196011460,6390,6380,6390,6380,631
20230612,095100,191983680,6380,6380,6380,6380,0
20230612,095000,191983680,6380,6390,6390,6380,369
20230612,094900,189628770,6390,6390,6390,6390,4
20230612,094800,189603210,6400,6410,6410,6390,64
20230612,094700,189193610,6400,6410,6410,6400,17
20230612,094600,189084700,6410,6410,6410,6410,101
20230612,094500,188437290,6400,6400,6400,6400,0
20230612,094400,188437290,6400,6400,6400,6400,0
20230612,094300,188437290,6400,6400,6400,6400,934
20230612,094200,182459690,6400,6390,6400,6390,205
20230612,094100,181148140,6390,6390,6390,6390,2
20230612,094000,181135360,6400,6400,6400,6400,507
20230612,093900,177890560,6400,6400,6400,6400,302
20230612,093800,175957760,6400,6380,6400,6380,41
20230612,093700,175696100,6380,6380,6380,6370,818
20230612,093600,170484810,6380,6380,6390,6380,55
20230612,093500,170133900,6380,6360,6380,6350,1635
20230612,093400,159726370,6370,6380,6380,6370,22
20230612,093300,159586110,6360,6370,6370,6360,652
20230612,093200,155439370,6380,6380,6380,6380,0
20230612,093100,155439370,6380,6380,6380,6380,1
20230612,093000,155432990,6360,6360,6360,6360,1
20230612,092900,155426630,6360,6360,6360,6360,800
20230612,092800,150338630,6350,6370,6380,6350,3618
20230612,092700,127327400,6380,6380,6380,6380,132
20230612,092600,126485240,6380,6380,6380,6380,50
20230612,092500,126166240,6400,6400,6400,6400,1
20230612,092400,126159840,6390,6400,6400,6390,637
20230612,092300,122088540,6400,6400,6400,6400,1690
20230612,092200,111272540,6400,6400,6410,6400,609
20230612,092100,107374860,6410,6410,6410,6410,32
20230612,092000,107169740,6400,6400,6410,6400,158
20230612,091900,106158530,6400,6400,6400,6400,61
20230612,091800,105768130,6400,6400,6400,6400,43
20230612,091700,105492930,6410,6410,6410,6410,0
20230612,091600,105492930,6410,6400,6410,6400,312
20230612,091500,103494110,6400,6400,6400,6400,1202
20230612,091400,95801310,6410,6400,6410,6400,1010
20230612,091300,89334220,6400,6410,6410,6400,49
20230612,091200,89020470,6410,6360,6410,6360,544
20230612,091100,85541050,6400,6380,6400,6360,131
20230612,091000,84707770,6410,6370,6410,6360,3164
20230612,090900,64520710,6360,6360,6380,6360,899
20230612,090800,58787450,6360,6350,6360,6350,21
20230612,090700,58653910,6350,6350,6350,6350,0
20230612,090600,58653910,6350,6350,6350,6350,575
20230612,090500,55002660,6350,6380,6380,6340,1429
20230612,090400,45929540,6350,6360,6360,6350,824
20230612,090300,40689290,6360,6360,6360,6360,600
20230612,090200,36873290,6360,6360,6370,6360,1247
20230612,090100,28940370,6370,6380,6380,6370,1744
20230612,090000,17824130,6390,6390,6420,6390,2390