KissMeData/009290/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,205200,504596940,6570,6570,6570,6570,2665
20230612,205100,504596940,6570,6570,6570,6570,0
20230612,205000,504596940,6570,6570,6570,6570,0
20230612,204900,504596940,6570,6570,6570,6570,0
20230612,204800,504596940,6570,6570,6570,6570,0
20230612,204700,504596940,6570,6570,6570,6570,0
20230612,204600,504596940,6570,6570,6570,6570,0
20230612,204500,504596940,6570,6570,6570,6570,0
20230612,204400,504596940,6570,6570,6570,6570,0
20230612,204300,504596940,6570,6570,6570,6570,0
20230612,204200,504596940,6570,6570,6570,6570,0
20230612,204100,504596940,6570,6570,6570,6570,0
20230612,204000,504596940,6570,6570,6570,6570,0
20230612,203900,504596940,6570,6570,6570,6570,0
20230612,203800,504596940,6570,6570,6570,6570,0
20230612,203700,504596940,6570,6570,6570,6570,0
20230612,203600,504596940,6570,6570,6570,6570,0
20230612,203500,504596940,6570,6570,6570,6570,0
20230612,203400,504596940,6570,6570,6570,6570,0
20230612,203300,504596940,6570,6570,6570,6570,0
20230612,203200,504596940,6570,6570,6570,6570,0
20230612,203100,504596940,6570,6570,6570,6570,0
20230612,203000,504596940,6570,6570,6570,6570,0
20230612,202900,504596940,6570,6570,6570,6570,0
20230612,202800,504596940,6570,6570,6570,6570,0
20230612,202700,504596940,6570,6570,6570,6570,0
20230612,202600,504596940,6570,6570,6570,6570,0
20230612,202500,504596940,6570,6570,6570,6570,0
20230612,202400,504596940,6570,6570,6570,6570,0
20230612,202300,504596940,6570,6570,6570,6570,0
20230612,202200,504596940,6570,6570,6570,6570,2665
20230612,202100,504596940,6570,6570,6570,6570,0
20230612,202000,504596940,6570,6570,6570,6570,0
20230612,201900,504596940,6570,6570,6570,6570,0
20230612,201800,504596940,6570,6570,6570,6570,0
20230612,201700,504596940,6570,6570,6570,6570,0
20230612,201600,504596940,6570,6570,6570,6570,0
20230612,201500,504596940,6570,6570,6570,6570,0
20230612,201400,504596940,6570,6570,6570,6570,0
20230612,201300,504596940,6570,6570,6570,6570,0
20230612,201200,504596940,6570,6570,6570,6570,0
20230612,201100,504596940,6570,6570,6570,6570,0
20230612,201000,504596940,6570,6570,6570,6570,0
20230612,200900,504596940,6570,6570,6570,6570,0
20230612,200800,504596940,6570,6570,6570,6570,0
20230612,200700,504596940,6570,6570,6570,6570,0
20230612,200600,504596940,6570,6570,6570,6570,0
20230612,200500,504596940,6570,6570,6570,6570,0
20230612,200400,504596940,6570,6570,6570,6570,0
20230612,200300,504596940,6570,6570,6570,6570,0
20230612,200200,504596940,6570,6570,6570,6570,0
20230612,200100,504596940,6570,6570,6570,6570,0
20230612,200000,504596940,6570,6570,6570,6570,0
20230612,195900,504596940,6570,6570,6570,6570,0
20230612,195800,504596940,6570,6570,6570,6570,0
20230612,195700,504596940,6570,6570,6570,6570,0
20230612,195600,504596940,6570,6570,6570,6570,0
20230612,195500,504596940,6570,6570,6570,6570,0
20230612,195400,504596940,6570,6570,6570,6570,0
20230612,195300,504596940,6570,6570,6570,6570,0
20230612,195200,504596940,6570,6570,6570,6570,2665
20230612,195100,504596940,6570,6570,6570,6570,0
20230612,195000,504596940,6570,6570,6570,6570,0
20230612,194900,504596940,6570,6570,6570,6570,0
20230612,194800,504596940,6570,6570,6570,6570,0
20230612,194700,504596940,6570,6570,6570,6570,0
20230612,194600,504596940,6570,6570,6570,6570,0
20230612,194500,504596940,6570,6570,6570,6570,0
20230612,194400,504596940,6570,6570,6570,6570,0
20230612,194300,504596940,6570,6570,6570,6570,0
20230612,194200,504596940,6570,6570,6570,6570,0
20230612,194100,504596940,6570,6570,6570,6570,0
20230612,194000,504596940,6570,6570,6570,6570,0
20230612,193900,504596940,6570,6570,6570,6570,0
20230612,193800,504596940,6570,6570,6570,6570,0
20230612,193700,504596940,6570,6570,6570,6570,0
20230612,193600,504596940,6570,6570,6570,6570,0
20230612,193500,504596940,6570,6570,6570,6570,0
20230612,193400,504596940,6570,6570,6570,6570,0
20230612,193300,504596940,6570,6570,6570,6570,0
20230612,193200,504596940,6570,6570,6570,6570,0
20230612,193100,504596940,6570,6570,6570,6570,0
20230612,193000,504596940,6570,6570,6570,6570,0
20230612,192900,504596940,6570,6570,6570,6570,0
20230612,192800,504596940,6570,6570,6570,6570,0
20230612,192700,504596940,6570,6570,6570,6570,0
20230612,192600,504596940,6570,6570,6570,6570,0
20230612,192500,504596940,6570,6570,6570,6570,0
20230612,192400,504596940,6570,6570,6570,6570,0
20230612,192300,504596940,6570,6570,6570,6570,0
20230612,192200,504596940,6570,6570,6570,6570,2665
20230612,192100,504596940,6570,6570,6570,6570,0
20230612,192000,504596940,6570,6570,6570,6570,0
20230612,191900,504596940,6570,6570,6570,6570,0
20230612,191800,504596940,6570,6570,6570,6570,0
20230612,191700,504596940,6570,6570,6570,6570,0
20230612,191600,504596940,6570,6570,6570,6570,0
20230612,191500,504596940,6570,6570,6570,6570,0
20230612,191400,504596940,6570,6570,6570,6570,0
20230612,191300,504596940,6570,6570,6570,6570,0
20230612,191200,504596940,6570,6570,6570,6570,0
20230612,191100,504596940,6570,6570,6570,6570,0
20230612,191000,504596940,6570,6570,6570,6570,0
20230612,190900,504596940,6570,6570,6570,6570,0
20230612,190800,504596940,6570,6570,6570,6570,0
20230612,190700,504596940,6570,6570,6570,6570,0
20230612,190600,504596940,6570,6570,6570,6570,0
20230612,190500,504596940,6570,6570,6570,6570,0
20230612,190400,504596940,6570,6570,6570,6570,0
20230612,190300,504596940,6570,6570,6570,6570,0
20230612,190200,504596940,6570,6570,6570,6570,0
20230612,190100,504596940,6570,6570,6570,6570,0
20230612,190000,504596940,6570,6570,6570,6570,0
20230612,185900,504596940,6570,6570,6570,6570,0
20230612,185800,504596940,6570,6570,6570,6570,0
20230612,185700,504596940,6570,6570,6570,6570,0
20230612,185600,504596940,6570,6570,6570,6570,0
20230612,185500,504596940,6570,6570,6570,6570,0
20230612,185400,504596940,6570,6570,6570,6570,0
20230612,185300,504596940,6570,6570,6570,6570,0
20230612,185200,504596940,6570,6570,6570,6570,2665
20230612,185100,504596940,6570,6570,6570,6570,0
20230612,185000,504596940,6570,6570,6570,6570,0
20230612,184900,504596940,6570,6570,6570,6570,0
20230612,184800,504596940,6570,6570,6570,6570,0
20230612,184700,504596940,6570,6570,6570,6570,0
20230612,184600,504596940,6570,6570,6570,6570,0
20230612,184500,504596940,6570,6570,6570,6570,0
20230612,184400,504596940,6570,6570,6570,6570,0
20230612,184300,504596940,6570,6570,6570,6570,0
20230612,184200,504596940,6570,6570,6570,6570,0
20230612,184100,504596940,6570,6570,6570,6570,0
20230612,184000,504596940,6570,6570,6570,6570,0
20230612,183900,504596940,6570,6570,6570,6570,0
20230612,183800,504596940,6570,6570,6570,6570,0
20230612,183700,504596940,6570,6570,6570,6570,0
20230612,183600,504596940,6570,6570,6570,6570,0
20230612,183500,504596940,6570,6570,6570,6570,0
20230612,183400,504596940,6570,6570,6570,6570,0
20230612,183300,504596940,6570,6570,6570,6570,0
20230612,183200,504596940,6570,6570,6570,6570,0
20230612,183100,504596940,6570,6570,6570,6570,0
20230612,183000,504596940,6570,6570,6570,6570,0
20230612,182900,504596940,6570,6570,6570,6570,0
20230612,182800,504596940,6570,6570,6570,6570,0
20230612,182700,504596940,6570,6570,6570,6570,0
20230612,182600,504596940,6570,6570,6570,6570,0
20230612,182500,504596940,6570,6570,6570,6570,0
20230612,182400,504596940,6570,6570,6570,6570,0
20230612,182300,504596940,6570,6570,6570,6570,0
20230612,182200,504596940,6570,6570,6570,6570,2665
20230612,182100,504596940,6570,6570,6570,6570,0
20230612,182000,504596940,6570,6570,6570,6570,0
20230612,181900,504596940,6570,6570,6570,6570,0
20230612,181800,504596940,6570,6570,6570,6570,0
20230612,181700,504596940,6570,6570,6570,6570,0
20230612,181600,504596940,6570,6570,6570,6570,0
20230612,181500,504596940,6570,6570,6570,6570,0
20230612,181400,504596940,6570,6570,6570,6570,0
20230612,181300,504596940,6570,6570,6570,6570,0
20230612,181200,504596940,6570,6570,6570,6570,0
20230612,181100,504596940,6570,6570,6570,6570,0
20230612,181000,504596940,6570,6570,6570,6570,0
20230612,180900,504596940,6570,6570,6570,6570,0
20230612,180800,504596940,6570,6570,6570,6570,0
20230612,180700,504596940,6570,6570,6570,6570,0
20230612,180600,504596940,6570,6570,6570,6570,0
20230612,180500,504596940,6570,6570,6570,6570,0
20230612,180400,504596940,6570,6570,6570,6570,0
20230612,180300,504596940,6570,6570,6570,6570,0
20230612,180200,504596940,6570,6570,6570,6570,0
20230612,180100,504596940,6570,6570,6570,6570,0
20230612,180000,504596940,6570,6570,6570,6570,0
20230612,175900,504596940,6570,6570,6570,6570,0
20230612,175800,504596940,6570,6570,6570,6570,0
20230612,175700,504596940,6570,6570,6570,6570,0
20230612,175600,504596940,6570,6570,6570,6570,0
20230612,175500,504596940,6570,6570,6570,6570,0
20230612,175400,504596940,6570,6570,6570,6570,0
20230612,175300,504596940,6570,6570,6570,6570,0
20230612,175200,504596940,6570,6570,6570,6570,2665
20230612,175100,504596940,6570,6570,6570,6570,0
20230612,175000,504596940,6570,6570,6570,6570,0
20230612,174900,504596940,6570,6570,6570,6570,0
20230612,174800,504596940,6570,6570,6570,6570,0
20230612,174700,504596940,6570,6570,6570,6570,0
20230612,174600,504596940,6570,6570,6570,6570,0
20230612,174500,504596940,6570,6570,6570,6570,0
20230612,174400,504596940,6570,6570,6570,6570,0
20230612,174300,504596940,6570,6570,6570,6570,0
20230612,174200,504596940,6570,6570,6570,6570,0
20230612,174100,504596940,6570,6570,6570,6570,0
20230612,174000,504596940,6570,6570,6570,6570,0
20230612,173900,504596940,6570,6570,6570,6570,0
20230612,173800,504596940,6570,6570,6570,6570,0
20230612,173700,504596940,6570,6570,6570,6570,0
20230612,173600,504596940,6570,6570,6570,6570,0
20230612,173500,504596940,6570,6570,6570,6570,0
20230612,173400,504596940,6570,6570,6570,6570,0
20230612,173300,504596940,6570,6570,6570,6570,0
20230612,173200,504596940,6570,6570,6570,6570,0
20230612,173100,504596940,6570,6570,6570,6570,0
20230612,173000,504596940,6570,6570,6570,6570,0
20230612,172900,504596940,6570,6570,6570,6570,0
20230612,172800,504596940,6570,6570,6570,6570,0
20230612,172700,504596940,6570,6570,6570,6570,0
20230612,172600,504596940,6570,6570,6570,6570,0
20230612,172500,504596940,6570,6570,6570,6570,0
20230612,172400,504596940,6570,6570,6570,6570,0
20230612,172300,504596940,6570,6570,6570,6570,0
20230612,172200,504596940,6570,6570,6570,6570,2665
20230612,172100,504596940,6570,6570,6570,6570,0
20230612,172000,504596940,6570,6570,6570,6570,0
20230612,171900,504596940,6570,6570,6570,6570,0
20230612,171800,504596940,6570,6570,6570,6570,0
20230612,171700,504596940,6570,6570,6570,6570,0
20230612,171600,504596940,6570,6570,6570,6570,0
20230612,171500,504596940,6570,6570,6570,6570,0
20230612,171400,504596940,6570,6570,6570,6570,0
20230612,171300,504596940,6570,6570,6570,6570,0
20230612,171200,504596940,6570,6570,6570,6570,0
20230612,171100,504596940,6570,6570,6570,6570,0
20230612,171000,504596940,6570,6570,6570,6570,0
20230612,170900,504596940,6570,6570,6570,6570,0
20230612,170800,504596940,6570,6570,6570,6570,0
20230612,170700,504596940,6570,6570,6570,6570,0
20230612,170600,504596940,6570,6570,6570,6570,0
20230612,170500,504596940,6570,6570,6570,6570,0
20230612,170400,504596940,6570,6570,6570,6570,0
20230612,170300,504596940,6570,6570,6570,6570,0
20230612,170200,504596940,6570,6570,6570,6570,0
20230612,170100,504596940,6570,6570,6570,6570,0
20230612,170000,504596940,6570,6570,6570,6570,0
20230612,165900,504596940,6570,6570,6570,6570,0
20230612,165800,504596940,6570,6570,6570,6570,0
20230612,165700,504596940,6570,6570,6570,6570,0
20230612,165600,504596940,6570,6570,6570,6570,0
20230612,165500,504596940,6570,6570,6570,6570,0
20230612,165400,504596940,6570,6570,6570,6570,0
20230612,165300,504596940,6570,6570,6570,6570,0
20230612,165200,504596940,6570,6570,6570,6570,2665
20230612,165100,504596940,6570,6570,6570,6570,0
20230612,165000,504596940,6570,6570,6570,6570,0
20230612,164900,504596940,6570,6570,6570,6570,0
20230612,164800,504596940,6570,6570,6570,6570,0
20230612,164700,504596940,6570,6570,6570,6570,0
20230612,164600,504596940,6570,6570,6570,6570,0
20230612,164500,504596940,6570,6570,6570,6570,0
20230612,164400,504596940,6570,6570,6570,6570,0
20230612,164300,504596940,6570,6570,6570,6570,0
20230612,164200,504596940,6570,6570,6570,6570,0
20230612,164100,504596940,6570,6570,6570,6570,0
20230612,164000,504596940,6570,6570,6570,6570,0
20230612,163900,504596940,6570,6570,6570,6570,0
20230612,163800,504596940,6570,6570,6570,6570,0
20230612,163700,504596940,6570,6570,6570,6570,0
20230612,163600,504596940,6570,6570,6570,6570,0
20230612,163500,504596940,6570,6570,6570,6570,0
20230612,163400,504596940,6570,6570,6570,6570,0
20230612,163300,504596940,6570,6570,6570,6570,0
20230612,163200,504596940,6570,6570,6570,6570,0
20230612,163100,504596940,6570,6570,6570,6570,0
20230612,163000,504596940,6570,6570,6570,6570,0
20230612,162900,504596940,6570,6570,6570,6570,0
20230612,162800,504596940,6570,6570,6570,6570,0
20230612,162700,504596940,6570,6570,6570,6570,0
20230612,162600,504596940,6570,6570,6570,6570,0
20230612,162500,504596940,6570,6570,6570,6570,0
20230612,162400,504596940,6570,6570,6570,6570,0
20230612,162300,504596940,6570,6570,6570,6570,0
20230612,162200,504596940,6570,6570,6570,6570,2665
20230612,162100,504596940,6570,6570,6570,6570,0
20230612,162000,504596940,6570,6570,6570,6570,0
20230612,161900,504596940,6570,6570,6570,6570,0
20230612,161800,504596940,6570,6570,6570,6570,0
20230612,161700,504596940,6570,6570,6570,6570,0
20230612,161600,504596940,6570,6570,6570,6570,0
20230612,161500,504596940,6570,6570,6570,6570,0
20230612,161400,504596940,6570,6570,6570,6570,0
20230612,161300,504596940,6570,6570,6570,6570,0
20230612,161200,504596940,6570,6570,6570,6570,0
20230612,161100,504596940,6570,6570,6570,6570,0
20230612,161000,504596940,6570,6570,6570,6570,0
20230612,160900,504596940,6570,6570,6570,6570,0
20230612,160800,504596940,6570,6570,6570,6570,0
20230612,160700,504596940,6570,6570,6570,6570,0
20230612,160600,504596940,6570,6570,6570,6570,0
20230612,160500,504596940,6570,6570,6570,6570,0
20230612,160400,504596940,6570,6570,6570,6570,0
20230612,160300,504596940,6570,6570,6570,6570,0
20230612,160200,504596940,6570,6570,6570,6570,0
20230612,160100,504596940,6570,6570,6570,6570,0
20230612,160000,504596940,6570,6570,6570,6570,0
20230612,155900,504596940,6570,6570,6570,6570,0
20230612,155800,504596940,6570,6570,6570,6570,0
20230612,155700,504596940,6570,6570,6570,6570,0
20230612,155600,504596940,6570,6570,6570,6570,0
20230612,155500,504596940,6570,6570,6570,6570,0
20230612,155400,504596940,6570,6570,6570,6570,0
20230612,155300,504596940,6570,6570,6570,6570,0
20230612,155200,504596940,6570,6570,6570,6570,2665
20230612,155100,504596940,6570,6570,6570,6570,0
20230612,155000,504596940,6570,6570,6570,6570,0
20230612,154900,504596940,6570,6570,6570,6570,0
20230612,154800,504596940,6570,6570,6570,6570,0
20230612,154700,504596940,6570,6570,6570,6570,0
20230612,154600,504596940,6570,6570,6570,6570,0
20230612,154500,504596940,6570,6570,6570,6570,0
20230612,154400,504596940,6570,6570,6570,6570,0
20230612,154300,504596940,6570,6570,6570,6570,0
20230612,154200,504596940,6570,6570,6570,6570,0
20230612,154100,504596940,6570,6570,6570,6570,0
20230612,154000,504596940,6570,6570,6570,6570,0
20230612,153900,504596940,6570,6570,6570,6570,0
20230612,153800,504596940,6570,6570,6570,6570,0
20230612,153700,504596940,6570,6570,6570,6570,0
20230612,153600,504596940,6570,6570,6570,6570,0
20230612,153500,504596940,6570,6570,6570,6570,0
20230612,153400,504596940,6570,6570,6570,6570,0
20230612,153300,504596940,6570,6570,6570,6570,0
20230612,153200,504596940,6570,6570,6570,6570,0
20230612,153100,504596940,6570,6570,6570,6570,0
20230612,153000,504596940,6570,6570,6570,6570,2665
20230612,152900,487087890,6580,6580,6580,6580,0
20230612,152800,487087890,6580,6580,6580,6580,0
20230612,152700,487087890,6580,6580,6580,6580,0
20230612,152600,487087890,6580,6580,6580,6580,0
20230612,152500,487087890,6580,6580,6580,6580,0
20230612,152400,487087890,6580,6580,6580,6580,0
20230612,152300,487087890,6580,6580,6580,6580,0
20230612,152200,487087890,6580,6580,6580,6580,0
20230612,152100,487087890,6580,6580,6580,6580,0
20230612,152000,487087890,6580,6580,6580,6580,0
20230612,151900,487087890,6580,6570,6580,6570,44
20230612,151800,486798800,6570,6590,6590,6570,1551
20230612,151700,476594750,6590,6600,6600,6590,231
20230612,151600,475072450,6590,6590,6590,6590,1
20230612,151500,475065860,6590,6600,6600,6590,29
20230612,151400,474874470,6600,6610,6610,6600,9
20230612,151300,474815030,6610,6610,6610,6610,1
20230612,151200,474808420,6610,6610,6610,6610,1
20230612,151100,474801810,6580,6580,6580,6580,0
20230612,151000,474801810,6580,6600,6610,6580,81
20230612,150900,474267980,6600,6600,6600,6600,0
20230612,150800,474267980,6600,6600,6600,6600,0
20230612,150700,474267980,6600,6600,6600,6600,454
20230612,150600,471271580,6600,6600,6600,6600,1
20230612,150500,471264980,6620,6620,6620,6620,0
20230612,150400,471264980,6620,6620,6620,6620,0
20230612,150300,471264980,6620,6620,6620,6620,0
20230612,150200,471264980,6620,6620,6620,6620,0
20230612,150100,471264980,6620,6620,6620,6620,0
20230612,150000,471264980,6620,6620,6620,6620,0
20230612,145900,471264980,6620,6590,6620,6590,130
20230612,145800,470408010,6590,6590,6590,6590,2
20230612,145700,470394830,6620,6610,6620,6610,260
20230612,145600,468676150,6610,6610,6610,6610,101
20230612,145500,468008540,6610,6610,6620,6610,22
20230612,145400,467863020,6620,6600,6620,6600,1014
20230612,145300,461151820,6590,6590,6590,6590,16
20230612,145200,461046380,6580,6590,6590,6580,66
20230612,145100,460611540,6590,6590,6590,6590,2
20230612,145000,460598360,6600,6600,6600,6600,166
20230612,144900,459502760,6600,6600,6600,6600,0
20230612,144800,459502760,6600,6600,6600,6600,1
20230612,144700,459496160,6610,6610,6610,6610,516
20230612,144600,456085400,6610,6600,6610,6600,10
20230612,144500,456019320,6600,6620,6620,6600,42
20230612,144400,455741320,6620,6590,6620,6590,1542
20230612,144300,445542850,6590,6590,6590,6590,1
20230612,144200,445536260,6590,6590,6590,6590,0
20230612,144100,445536260,6590,6590,6590,6590,50
20230612,144000,445206760,6590,6590,6590,6590,2
20230612,143900,445193580,6610,6610,6610,6610,0
20230612,143800,445193580,6610,6600,6610,6600,2002
20230612,143700,431965880,6590,6590,6590,6590,9
20230612,143600,431906570,6590,6590,6590,6590,1
20230612,143500,431899980,6600,6600,6600,6600,0
20230612,143400,431899980,6600,6600,6600,6600,10
20230612,143300,431833980,6600,6590,6600,6590,1074
20230612,143200,424746320,6580,6580,6580,6580,0
20230612,143100,424746320,6580,6580,6580,6580,50
20230612,143000,424417320,6570,6570,6570,6570,0
20230612,142900,424417320,6570,6570,6570,6570,800
20230612,142800,419161320,6570,6590,6590,6570,394
20230612,142700,416564880,6590,6580,6590,6580,9
20230612,142600,416505640,6590,6590,6600,6590,5
20230612,142500,416472680,6590,6590,6600,6590,32
20230612,142400,416261510,6600,6570,6600,6570,192
20230612,142300,414997030,6580,6580,6580,6580,3
20230612,142200,414977290,6570,6570,6570,6570,0
20230612,142100,414977290,6570,6570,6570,6570,1
20230612,142000,414970720,6570,6570,6570,6570,1
20230612,141900,414964150,6570,6570,6570,6570,0
20230612,141800,414964150,6570,6570,6570,6570,0
20230612,141700,414964150,6570,6570,6570,6570,0
20230612,141600,414964150,6570,6570,6570,6570,0
20230612,141500,414964150,6570,6570,6570,6570,80
20230612,141400,414438550,6570,6570,6570,6570,0
20230612,141300,414438550,6570,6570,6570,6570,0
20230612,141200,414438550,6570,6570,6570,6570,0
20230612,141100,414438550,6570,6570,6570,6570,2
20230612,141000,414425410,6570,6570,6570,6570,2
20230612,140900,414412270,6570,6570,6570,6570,2
20230612,140800,414399130,6580,6580,6580,6580,14
20230612,140700,414307010,6580,6580,6580,6580,2
20230612,140600,414293850,6570,6570,6570,6570,0
20230612,140500,414293850,6570,6570,6570,6570,5
20230612,140400,414261000,6580,6570,6580,6570,36
20230612,140300,414024130,6570,6570,6570,6570,0
20230612,140200,414024130,6570,6570,6570,6570,0
20230612,140100,414024130,6570,6570,6570,6570,0
20230612,140000,414024130,6570,6570,6570,6570,0
20230612,135900,414024130,6570,6570,6570,6570,0
20230612,135800,414024130,6570,6570,6570,6570,0
20230612,135700,414024130,6570,6570,6570,6570,0
20230612,135600,414024130,6570,6570,6570,6570,135
20230612,135500,413137180,6570,6570,6570,6570,3
20230612,135400,413117470,6570,6570,6570,6570,0
20230612,135300,413117470,6570,6570,6570,6570,0
20230612,135200,413117470,6570,6570,6570,6570,850
20230612,135100,407532970,6570,6570,6570,6570,0
20230612,135000,407532970,6570,6570,6570,6570,1
20230612,134900,407526400,6580,6580,6580,6580,0
20230612,134800,407526400,6580,6580,6580,6580,18
20230612,134700,407407960,6580,6580,6580,6580,0
20230612,134600,407407960,6580,6580,6580,6580,0
20230612,134500,407407960,6580,6580,6580,6580,0
20230612,134400,407407960,6580,6580,6580,6580,0
20230612,134300,407407960,6580,6580,6580,6580,200
20230612,134200,406091960,6580,6580,6580,6580,0
20230612,134100,406091960,6580,6580,6580,6580,0
20230612,134000,406091960,6580,6580,6580,6580,650
20230612,133900,401814960,6580,6580,6580,6580,0
20230612,133800,401814960,6580,6580,6580,6580,0
20230612,133700,401814960,6580,6580,6580,6580,0
20230612,133600,401814960,6580,6580,6580,6580,0
20230612,133500,401814960,6580,6610,6610,6580,160
20230612,133400,400761860,6610,6610,6610,6610,0
20230612,133300,400761860,6610,6590,6610,6590,2251
20230612,133200,385885790,6590,6590,6590,6590,46
20230612,133100,385582650,6580,6580,6580,6580,1373
20230612,133000,376548310,6580,6580,6580,6580,0
20230612,132900,376548310,6580,6580,6580,6580,104
20230612,132800,375863990,6590,6590,6590,6590,9
20230612,132700,375804680,6590,6590,6590,6590,12
20230612,132600,375725600,6590,6590,6590,6590,316
20230612,132500,373643160,6590,6590,6590,6590,9
20230612,132400,373583850,6600,6600,6600,6600,0
20230612,132300,373583850,6600,6600,6600,6600,8
20230612,132200,373531050,6590,6590,6590,6590,1
20230612,132100,373524460,6600,6600,6600,6600,2
20230612,132000,373511260,6590,6590,6590,6590,0
20230612,131900,373511260,6590,6590,6590,6590,1
20230612,131800,373504670,6600,6600,6600,6600,0
20230612,131700,373504670,6600,6600,6600,6600,0
20230612,131600,373504670,6600,6600,6600,6600,89
20230612,131500,372917270,6600,6600,6600,6600,0
20230612,131400,372917270,6600,6600,6600,6600,2
20230612,131300,372904070,6600,6600,6600,6600,2000
20230612,131200,359704070,6590,6590,6590,6590,0
20230612,131100,359704070,6590,6590,6590,6590,0
20230612,131000,359704070,6590,6590,6590,6590,0
20230612,130900,359704070,6590,6590,6590,6590,0
20230612,130800,359704070,6590,6590,6590,6590,0
20230612,130700,359704070,6590,6590,6590,6590,194
20230612,130600,358425610,6590,6590,6590,6590,9
20230612,130500,358366300,6590,6590,6590,6590,0
20230612,130400,358366300,6590,6590,6590,6590,0
20230612,130300,358366300,6590,6600,6600,6590,540
20230612,130200,354807670,6600,6600,6600,6600,0
20230612,130100,354807670,6600,6600,6600,6600,10
20230612,130000,354741670,6590,6590,6590,6590,0
20230612,125900,354741670,6590,6590,6590,6590,1259
20230612,125800,346444860,6580,6580,6580,6580,349
20230612,125700,344148440,6570,6570,6570,6570,204
20230612,125600,342808160,6570,6570,6570,6570,20
20230612,125500,342676760,6570,6570,6570,6570,56
20230612,125400,342308840,6570,6570,6570,6570,10
20230612,125300,342243140,6560,6560,6560,6560,1
20230612,125200,342236580,6570,6570,6570,6570,500
20230612,125100,338951580,6570,6570,6570,6570,0
20230612,125000,338951580,6570,6570,6570,6570,0
20230612,124900,338951580,6570,6570,6570,6570,0
20230612,124800,338951580,6570,6570,6570,6570,0
20230612,124700,338951580,6570,6570,6570,6570,0
20230612,124600,338951580,6570,6570,6570,6570,0
20230612,124500,338951580,6570,6570,6570,6570,0
20230612,124400,338951580,6570,6570,6570,6570,0
20230612,124300,338951580,6570,6570,6570,6570,0
20230612,124200,338951580,6570,6570,6570,6570,13
20230612,124100,338866170,6570,6570,6570,6570,16
20230612,124000,338761050,6570,6570,6570,6570,12
20230612,123900,338682210,6560,6560,6560,6560,0
20230612,123800,338682210,6560,6560,6560,6560,5
20230612,123700,338649410,6560,6560,6560,6560,79
20230612,123600,338131170,6560,6560,6560,6560,11
20230612,123500,338059010,6560,6560,6560,6560,1
20230612,123400,338052450,6570,6570,6570,6570,0
20230612,123300,338052450,6570,6560,6570,6560,3
20230612,123200,338032760,6570,6570,6570,6570,30
20230612,123100,337835660,6570,6570,6570,6570,0
20230612,123000,337835660,6570,6570,6570,6570,0
20230612,122900,337835660,6570,6560,6570,6560,21
20230612,122800,337697700,6570,6570,6570,6570,331
20230612,122700,335523030,6580,6580,6580,6580,38
20230612,122600,335272990,6570,6570,6570,6570,20
20230612,122500,335141590,6570,6570,6570,6570,5
20230612,122400,335108740,6580,6580,6580,6580,1
20230612,122300,335102160,6580,6580,6580,6580,1
20230612,122200,335095580,6570,6570,6570,6570,0
20230612,122100,335095580,6570,6570,6570,6570,2
20230612,122000,335082440,6580,6580,6580,6580,0
20230612,121900,335082440,6580,6580,6580,6580,0
20230612,121800,335082440,6580,6580,6580,6580,5
20230612,121700,335049540,6560,6580,6590,6560,3638
20230612,121600,311159520,6580,6580,6580,6580,0
20230612,121500,311159520,6580,6580,6580,6580,2
20230612,121400,311146360,6580,6580,6580,6580,357
20230612,121300,308797300,6580,6580,6580,6580,0
20230612,121200,308797300,6580,6580,6580,6580,50
20230612,121100,308468300,6580,6580,6580,6580,1
20230612,121000,308461720,6580,6580,6580,6580,2
20230612,120900,308448560,6570,6570,6570,6570,0
20230612,120800,308448560,6570,6570,6570,6570,264
20230612,120700,306714080,6570,6570,6570,6570,0
20230612,120600,306714080,6570,6570,6570,6570,6
20230612,120500,306674660,6570,6570,6570,6570,18
20230612,120400,306556400,6570,6570,6570,6570,10
20230612,120300,306490700,6560,6560,6560,6560,1
20230612,120200,306484140,6560,6560,6560,6560,1
20230612,120100,306477580,6570,6570,6570,6570,0
20230612,120000,306477580,6570,6570,6570,6570,15
20230612,115900,306379030,6560,6560,6560,6560,0
20230612,115800,306379030,6560,6560,6560,6560,123
20230612,115700,305572150,6560,6560,6560,6560,0
20230612,115600,305572150,6560,6560,6560,6560,0
20230612,115500,305572150,6560,6560,6560,6560,0
20230612,115400,305572150,6560,6560,6560,6560,70
20230612,115300,305112950,6560,6560,6560,6560,226
20230612,115200,303630390,6560,6560,6560,6560,0
20230612,115100,303630390,6560,6560,6560,6560,0
20230612,115000,303630390,6560,6560,6560,6560,0
20230612,114900,303630390,6560,6560,6560,6560,0
20230612,114800,303630390,6560,6560,6560,6560,10
20230612,114700,303564790,6560,6560,6560,6560,70
20230612,114600,303105590,6560,6560,6560,6560,0
20230612,114500,303105590,6560,6560,6560,6560,0
20230612,114400,303105590,6560,6560,6560,6560,134
20230612,114300,302226550,6570,6570,6570,6570,5
20230612,114200,302193700,6570,6570,6570,6570,0
20230612,114100,302193700,6570,6570,6570,6570,139
20230612,114000,301280470,6570,6570,6570,6570,0
20230612,113900,301280470,6570,6570,6570,6570,326
20230612,113800,299138650,6570,6570,6570,6570,0
20230612,113700,299138650,6570,6570,6570,6570,5
20230612,113600,299105800,6570,6570,6570,6570,0
20230612,113500,299105800,6570,6570,6570,6570,0
20230612,113400,299105800,6570,6570,6570,6570,0
20230612,113300,299105800,6570,6570,6570,6570,0
20230612,113200,299105800,6570,6570,6570,6570,0
20230612,113100,299105800,6570,6570,6570,6570,1
20230612,113000,299099230,6560,6560,6560,6560,0
20230612,112900,299099230,6560,6560,6560,6560,0
20230612,112800,299099230,6560,6560,6560,6560,5
20230612,112700,299066430,6560,6560,6560,6560,0
20230612,112600,299066430,6560,6560,6560,6560,0
20230612,112500,299066430,6560,6560,6560,6560,0
20230612,112400,299066430,6560,6560,6560,6560,50
20230612,112300,298738430,6560,6560,6560,6560,0
20230612,112200,298738430,6560,6560,6560,6560,80
20230612,112100,298213630,6560,6560,6560,6560,0
20230612,112000,298213630,6560,6560,6560,6560,1
20230612,111900,298207070,6560,6560,6560,6560,0
20230612,111800,298207070,6560,6560,6560,6560,140
20230612,111700,297288670,6560,6560,6560,6560,0
20230612,111600,297288670,6560,6560,6560,6560,0
20230612,111500,297288670,6560,6560,6560,6560,0
20230612,111400,297288670,6560,6560,6560,6560,5
20230612,111300,297255870,6580,6580,6580,6580,4
20230612,111200,297229550,6580,6580,6580,6580,0
20230612,111100,297229550,6580,6580,6580,6560,323
20230612,111000,295107440,6580,6580,6580,6580,0
20230612,110900,295107440,6580,6580,6580,6580,0
20230612,110800,295107440,6580,6580,6580,6580,0
20230612,110700,295107440,6580,6580,6580,6580,100
20230612,110600,294449440,6580,6580,6580,6580,1
20230612,110500,294442860,6590,6590,6590,6590,7
20230612,110400,294396730,6590,6590,6590,6590,19
20230612,110300,294271520,6580,6580,6580,6580,40
20230612,110200,294008320,6580,6580,6580,6580,31
20230612,110100,293804340,6590,6590,6590,6590,7
20230612,110000,293758210,6590,6580,6590,6580,296
20230612,105900,291807600,6580,6580,6580,6580,0
20230612,105800,291807600,6580,6580,6580,6580,0
20230612,105700,291807600,6580,6580,6580,6580,165
20230612,105600,290721900,6580,6580,6580,6580,0
20230612,105500,290721900,6580,6580,6580,6580,6
20230612,105400,290682420,6570,6570,6570,6570,0
20230612,105300,290682420,6570,6570,6570,6570,0
20230612,105200,290682420,6570,6570,6570,6570,10
20230612,105100,290616720,6570,6570,6570,6570,0
20230612,105000,290616720,6570,6570,6570,6570,0
20230612,104900,290616720,6570,6570,6570,6570,0
20230612,104800,290616720,6570,6570,6570,6570,10
20230612,104700,290551020,6570,6570,6570,6570,0
20230612,104600,290551020,6570,6570,6570,6570,1
20230612,104500,290544450,6570,6570,6570,6570,0
20230612,104400,290544450,6570,6570,6570,6570,0
20230612,104300,290544450,6570,6570,6570,6570,0
20230612,104200,290544450,6570,6570,6570,6570,12
20230612,104100,290465610,6570,6570,6570,6570,50
20230612,104000,290137110,6580,6580,6580,6580,0
20230612,103900,290137110,6580,6580,6580,6580,5
20230612,103800,290104210,6560,6560,6560,6560,0
20230612,103700,290104210,6560,6560,6560,6560,0
20230612,103600,290104210,6560,6560,6560,6560,0
20230612,103500,290104210,6560,6560,6560,6560,200
20230612,103400,288792210,6570,6570,6570,6570,0
20230612,103300,288792210,6570,6570,6570,6560,87
20230612,103200,288220640,6570,6570,6570,6570,43
20230612,103100,287938130,6570,6560,6570,6560,8013
20230612,103000,235332720,6560,6560,6560,6560,1
20230612,102900,235326160,6570,6570,6570,6570,1781
20230612,102800,223624990,6570,6570,6570,6570,1
20230612,102700,223618420,6570,6580,6590,6570,304
20230612,102600,221618080,6580,6570,6580,6570,136
20230612,102500,220723210,6580,6580,6580,6580,475
20230612,102400,217597710,6570,6590,6590,6570,52
20230612,102300,217255050,6590,6570,6590,6570,3
20230612,102200,217235300,6570,6570,6570,6570,1
20230612,102100,217228730,6580,6580,6580,6580,900
20230612,102000,211306730,6580,6580,6580,6580,16
20230612,101900,211201450,6570,6570,6570,6570,1
20230612,101800,211194880,6570,6570,6570,6570,0
20230612,101700,211194880,6570,6570,6580,6570,27
20230612,101600,211017390,6570,6570,6570,6570,1
20230612,101500,211010820,6570,6570,6570,6570,0
20230612,101400,211010820,6570,6570,6570,6570,1
20230612,101300,211004250,6570,6570,6570,6570,1
20230612,101200,210997680,6570,6580,6580,6570,2503
20230612,101100,194551720,6570,6600,6600,6570,6981
20230612,101000,148640060,6600,6600,6600,6600,1
20230612,100900,148633460,6600,6600,6600,6600,1
20230612,100800,148626860,6600,6600,6610,6600,801
20230612,100700,143335260,6600,6600,6600,6600,5
20230612,100600,143302260,6610,6610,6610,6610,504
20230612,100500,139970820,6600,6590,6610,6590,3679
20230612,100400,115675140,6580,6580,6580,6580,447
20230612,100300,112733880,6580,6580,6580,6580,317
20230612,100200,110648020,6580,6580,6580,6580,939
20230612,100100,104469400,6580,6580,6580,6580,1
20230612,100000,104462820,6590,6580,6590,6580,351
20230612,095900,102152740,6580,6580,6590,6580,56
20230612,095800,101783810,6580,6580,6580,6580,1
20230612,095700,101777230,6590,6590,6590,6590,1
20230612,095600,101770640,6580,6580,6580,6580,1
20230612,095500,101764060,6580,6580,6580,6580,116
20230612,095400,101000780,6580,6580,6590,6580,442
20230612,095300,98092220,6590,6590,6590,6590,329
20230612,095200,95924110,6590,6590,6590,6590,960
20230612,095100,89597710,6600,6600,6600,6600,3888
20230612,095000,63936910,6600,6590,6600,6590,825
20230612,094900,58491920,6590,6590,6590,6590,711
20230612,094800,53806430,6580,6580,6580,6580,51
20230612,094700,53470850,6580,6590,6590,6580,51
20230612,094600,53134770,6580,6580,6580,6580,7
20230612,094500,53088710,6590,6590,6590,6590,2
20230612,094400,53075530,6580,6580,6580,6580,6
20230612,094300,53036050,6580,6580,6580,6580,31
20230612,094200,52832070,6580,6580,6580,6580,186
20230612,094100,51608190,6570,6580,6580,6570,11
20230612,094000,51535820,6570,6580,6580,6570,62
20230612,093900,51127870,6570,6570,6570,6570,74
20230612,093800,50641690,6570,6560,6570,6560,58
20230612,093700,50261200,6560,6560,6560,6560,150
20230612,093600,49277200,6550,6550,6550,6550,0
20230612,093500,49277200,6550,6570,6570,6550,1489
20230612,093400,39521130,6560,6560,6560,6560,1
20230612,093300,39514570,6570,6570,6570,6550,6
20230612,093200,39475230,6550,6570,6570,6550,1391
20230612,093100,30357380,6570,6570,6570,6570,1
20230612,093000,30350810,6570,6570,6570,6570,1
20230612,092900,30344240,6580,6580,6580,6580,51
20230612,092800,30008660,6570,6570,6570,6570,1
20230612,092700,30002090,6570,6570,6570,6570,0
20230612,092600,30002090,6570,6570,6570,6570,2
20230612,092500,29988950,6580,6580,6580,6580,0
20230612,092400,29988950,6580,6560,6580,6560,97
20230612,092300,29351650,6560,6580,6580,6560,110
20230612,092200,28628930,6590,6590,6590,6590,0
20230612,092100,28628930,6590,6590,6590,6590,0
20230612,092000,28628930,6590,6590,6590,6590,100
20230612,091900,27969930,6590,6570,6590,6570,556
20230612,091800,24307420,6570,6570,6570,6570,1
20230612,091700,24300850,6580,6570,6580,6570,593
20230612,091600,20399430,6550,6550,6550,6550,5
20230612,091500,20366680,6550,6550,6550,6550,318
20230612,091400,18283780,6550,6560,6560,6550,35
20230612,091300,18054330,6560,6560,6560,6560,3
20230612,091200,18034650,6560,6560,6560,6560,29
20230612,091100,17844410,6560,6560,6560,6560,233
20230612,091000,16315930,6570,6570,6570,6570,237
20230612,090900,14758840,6570,6580,6580,6570,121
20230612,090800,13962670,6570,6570,6570,6570,232
20230612,090700,12438430,6570,6590,6590,6570,2
20230612,090600,12425270,6580,6580,6580,6580,101
20230612,090500,11760690,6580,6580,6590,6580,225
20230612,090400,10280170,6590,6590,6590,6590,50
20230612,090300,9950670,6580,6580,6580,6580,3
20230612,090200,9930930,6590,6590,6590,6590,149
20230612,090100,8949020,6590,6600,6610,6590,287
20230612,090000,7055400,6600,6600,6600,6600,1069