KissMeData/016580/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194400,974504570,15690,15690,15690,15690,3855
20230612,194300,974504570,15690,15690,15690,15690,0
20230612,194200,974504570,15690,15690,15690,15690,0
20230612,194100,974504570,15690,15690,15690,15690,0
20230612,194000,974504570,15690,15690,15690,15690,0
20230612,193900,974504570,15690,15690,15690,15690,0
20230612,193800,974504570,15690,15690,15690,15690,0
20230612,193700,974504570,15690,15690,15690,15690,0
20230612,193600,974504570,15690,15690,15690,15690,0
20230612,193500,974504570,15690,15690,15690,15690,0
20230612,193400,974504570,15690,15690,15690,15690,0
20230612,193300,974504570,15690,15690,15690,15690,0
20230612,193200,974504570,15690,15690,15690,15690,0
20230612,193100,974504570,15690,15690,15690,15690,0
20230612,193000,974504570,15690,15690,15690,15690,0
20230612,192900,974504570,15690,15690,15690,15690,0
20230612,192800,974504570,15690,15690,15690,15690,0
20230612,192700,974504570,15690,15690,15690,15690,0
20230612,192600,974504570,15690,15690,15690,15690,0
20230612,192500,974504570,15690,15690,15690,15690,0
20230612,192400,974504570,15690,15690,15690,15690,0
20230612,192300,974504570,15690,15690,15690,15690,0
20230612,192200,974504570,15690,15690,15690,15690,0
20230612,192100,974504570,15690,15690,15690,15690,0
20230612,192000,974504570,15690,15690,15690,15690,0
20230612,191900,974504570,15690,15690,15690,15690,0
20230612,191800,974504570,15690,15690,15690,15690,0
20230612,191700,974504570,15690,15690,15690,15690,0
20230612,191600,974504570,15690,15690,15690,15690,0
20230612,191500,974504570,15690,15690,15690,15690,0
20230612,191400,974504570,15690,15690,15690,15690,3855
20230612,191300,974504570,15690,15690,15690,15690,0
20230612,191200,974504570,15690,15690,15690,15690,0
20230612,191100,974504570,15690,15690,15690,15690,0
20230612,191000,974504570,15690,15690,15690,15690,0
20230612,190900,974504570,15690,15690,15690,15690,0
20230612,190800,974504570,15690,15690,15690,15690,0
20230612,190700,974504570,15690,15690,15690,15690,0
20230612,190600,974504570,15690,15690,15690,15690,0
20230612,190500,974504570,15690,15690,15690,15690,0
20230612,190400,974504570,15690,15690,15690,15690,0
20230612,190300,974504570,15690,15690,15690,15690,0
20230612,190200,974504570,15690,15690,15690,15690,0
20230612,190100,974504570,15690,15690,15690,15690,0
20230612,190000,974504570,15690,15690,15690,15690,0
20230612,185900,974504570,15690,15690,15690,15690,0
20230612,185800,974504570,15690,15690,15690,15690,0
20230612,185700,974504570,15690,15690,15690,15690,0
20230612,185600,974504570,15690,15690,15690,15690,0
20230612,185500,974504570,15690,15690,15690,15690,0
20230612,185400,974504570,15690,15690,15690,15690,0
20230612,185300,974504570,15690,15690,15690,15690,0
20230612,185200,974504570,15690,15690,15690,15690,0
20230612,185100,974504570,15690,15690,15690,15690,0
20230612,185000,974504570,15690,15690,15690,15690,0
20230612,184900,974504570,15690,15690,15690,15690,0
20230612,184800,974504570,15690,15690,15690,15690,0
20230612,184700,974504570,15690,15690,15690,15690,0
20230612,184600,974504570,15690,15690,15690,15690,0
20230612,184500,974504570,15690,15690,15690,15690,0
20230612,184400,974504570,15690,15690,15690,15690,3855
20230612,184300,974504570,15690,15690,15690,15690,0
20230612,184200,974504570,15690,15690,15690,15690,0
20230612,184100,974504570,15690,15690,15690,15690,0
20230612,184000,974504570,15690,15690,15690,15690,0
20230612,183900,974504570,15690,15690,15690,15690,0
20230612,183800,974504570,15690,15690,15690,15690,0
20230612,183700,974504570,15690,15690,15690,15690,0
20230612,183600,974504570,15690,15690,15690,15690,0
20230612,183500,974504570,15690,15690,15690,15690,0
20230612,183400,974504570,15690,15690,15690,15690,0
20230612,183300,974504570,15690,15690,15690,15690,0
20230612,183200,974504570,15690,15690,15690,15690,0
20230612,183100,974504570,15690,15690,15690,15690,0
20230612,183000,974504570,15690,15690,15690,15690,0
20230612,182900,974504570,15690,15690,15690,15690,0
20230612,182800,974504570,15690,15690,15690,15690,0
20230612,182700,974504570,15690,15690,15690,15690,0
20230612,182600,974504570,15690,15690,15690,15690,0
20230612,182500,974504570,15690,15690,15690,15690,0
20230612,182400,974504570,15690,15690,15690,15690,0
20230612,182300,974504570,15690,15690,15690,15690,0
20230612,182200,974504570,15690,15690,15690,15690,0
20230612,182100,974504570,15690,15690,15690,15690,0
20230612,182000,974504570,15690,15690,15690,15690,0
20230612,181900,974504570,15690,15690,15690,15690,0
20230612,181800,974504570,15690,15690,15690,15690,0
20230612,181700,974504570,15690,15690,15690,15690,0
20230612,181600,974504570,15690,15690,15690,15690,0
20230612,181500,974504570,15690,15690,15690,15690,0
20230612,181400,974504570,15690,15690,15690,15690,3855
20230612,181300,974504570,15690,15690,15690,15690,0
20230612,181200,974504570,15690,15690,15690,15690,0
20230612,181100,974504570,15690,15690,15690,15690,0
20230612,181000,974504570,15690,15690,15690,15690,0
20230612,180900,974504570,15690,15690,15690,15690,0
20230612,180800,974504570,15690,15690,15690,15690,0
20230612,180700,974504570,15690,15690,15690,15690,0
20230612,180600,974504570,15690,15690,15690,15690,0
20230612,180500,974504570,15690,15690,15690,15690,0
20230612,180400,974504570,15690,15690,15690,15690,0
20230612,180300,974504570,15690,15690,15690,15690,0
20230612,180200,974504570,15690,15690,15690,15690,0
20230612,180100,974504570,15690,15690,15690,15690,0
20230612,180000,974504570,15690,15690,15690,15690,0
20230612,175900,974504570,15690,15690,15690,15690,0
20230612,175800,974504570,15690,15690,15690,15690,0
20230612,175700,974504570,15690,15690,15690,15690,0
20230612,175600,974504570,15690,15690,15690,15690,0
20230612,175500,974504570,15690,15690,15690,15690,0
20230612,175400,974504570,15690,15690,15690,15690,0
20230612,175300,974504570,15690,15690,15690,15690,0
20230612,175200,974504570,15690,15690,15690,15690,0
20230612,175100,974504570,15690,15690,15690,15690,0
20230612,175000,974504570,15690,15690,15690,15690,0
20230612,174900,974504570,15690,15690,15690,15690,0
20230612,174800,974504570,15690,15690,15690,15690,0
20230612,174700,974504570,15690,15690,15690,15690,0
20230612,174600,974504570,15690,15690,15690,15690,0
20230612,174500,974504570,15690,15690,15690,15690,0
20230612,174400,974504570,15690,15690,15690,15690,3855
20230612,174300,974504570,15690,15690,15690,15690,0
20230612,174200,974504570,15690,15690,15690,15690,0
20230612,174100,974504570,15690,15690,15690,15690,0
20230612,174000,974504570,15690,15690,15690,15690,0
20230612,173900,974504570,15690,15690,15690,15690,0
20230612,173800,974504570,15690,15690,15690,15690,0
20230612,173700,974504570,15690,15690,15690,15690,0
20230612,173600,974504570,15690,15690,15690,15690,0
20230612,173500,974504570,15690,15690,15690,15690,0
20230612,173400,974504570,15690,15690,15690,15690,0
20230612,173300,974504570,15690,15690,15690,15690,0
20230612,173200,974504570,15690,15690,15690,15690,0
20230612,173100,974504570,15690,15690,15690,15690,0
20230612,173000,974504570,15690,15690,15690,15690,0
20230612,172900,974504570,15690,15690,15690,15690,0
20230612,172800,974504570,15690,15690,15690,15690,0
20230612,172700,974504570,15690,15690,15690,15690,0
20230612,172600,974504570,15690,15690,15690,15690,0
20230612,172500,974504570,15690,15690,15690,15690,0
20230612,172400,974504570,15690,15690,15690,15690,0
20230612,172300,974504570,15690,15690,15690,15690,0
20230612,172200,974504570,15690,15690,15690,15690,0
20230612,172100,974504570,15690,15690,15690,15690,0
20230612,172000,974504570,15690,15690,15690,15690,0
20230612,171900,974504570,15690,15690,15690,15690,0
20230612,171800,974504570,15690,15690,15690,15690,0
20230612,171700,974504570,15690,15690,15690,15690,0
20230612,171600,974504570,15690,15690,15690,15690,0
20230612,171500,974504570,15690,15690,15690,15690,0
20230612,171400,974504570,15690,15690,15690,15690,3855
20230612,171300,974504570,15690,15690,15690,15690,0
20230612,171200,974504570,15690,15690,15690,15690,0
20230612,171100,974504570,15690,15690,15690,15690,0
20230612,171000,974504570,15690,15690,15690,15690,0
20230612,170900,974504570,15690,15690,15690,15690,0
20230612,170800,974504570,15690,15690,15690,15690,0
20230612,170700,974504570,15690,15690,15690,15690,0
20230612,170600,974504570,15690,15690,15690,15690,0
20230612,170500,974504570,15690,15690,15690,15690,0
20230612,170400,974504570,15690,15690,15690,15690,0
20230612,170300,974504570,15690,15690,15690,15690,0
20230612,170200,974504570,15690,15690,15690,15690,0
20230612,170100,974504570,15690,15690,15690,15690,0
20230612,170000,974504570,15690,15690,15690,15690,0
20230612,165900,974504570,15690,15690,15690,15690,0
20230612,165800,974504570,15690,15690,15690,15690,0
20230612,165700,974504570,15690,15690,15690,15690,0
20230612,165600,974504570,15690,15690,15690,15690,0
20230612,165500,974504570,15690,15690,15690,15690,0
20230612,165400,974504570,15690,15690,15690,15690,0
20230612,165300,974504570,15690,15690,15690,15690,0
20230612,165200,974504570,15690,15690,15690,15690,0
20230612,165100,974504570,15690,15690,15690,15690,0
20230612,165000,974504570,15690,15690,15690,15690,0
20230612,164900,974504570,15690,15690,15690,15690,0
20230612,164800,974504570,15690,15690,15690,15690,0
20230612,164700,974504570,15690,15690,15690,15690,0
20230612,164600,974504570,15690,15690,15690,15690,0
20230612,164500,974504570,15690,15690,15690,15690,0
20230612,164400,974504570,15690,15690,15690,15690,3855
20230612,164300,974504570,15690,15690,15690,15690,0
20230612,164200,974504570,15690,15690,15690,15690,0
20230612,164100,974504570,15690,15690,15690,15690,0
20230612,164000,974504570,15690,15690,15690,15690,0
20230612,163900,974504570,15690,15690,15690,15690,0
20230612,163800,974504570,15690,15690,15690,15690,0
20230612,163700,974504570,15690,15690,15690,15690,0
20230612,163600,974504570,15690,15690,15690,15690,0
20230612,163500,974504570,15690,15690,15690,15690,0
20230612,163400,974504570,15690,15690,15690,15690,0
20230612,163300,974504570,15690,15690,15690,15690,0
20230612,163200,974504570,15690,15690,15690,15690,0
20230612,163100,974504570,15690,15690,15690,15690,0
20230612,163000,974504570,15690,15690,15690,15690,0
20230612,162900,974504570,15690,15690,15690,15690,0
20230612,162800,974504570,15690,15690,15690,15690,0
20230612,162700,974504570,15690,15690,15690,15690,0
20230612,162600,974504570,15690,15690,15690,15690,0
20230612,162500,974504570,15690,15690,15690,15690,0
20230612,162400,974504570,15690,15690,15690,15690,0
20230612,162300,974504570,15690,15690,15690,15690,0
20230612,162200,974504570,15690,15690,15690,15690,0
20230612,162100,974504570,15690,15690,15690,15690,0
20230612,162000,974504570,15690,15690,15690,15690,0
20230612,161900,974504570,15690,15690,15690,15690,0
20230612,161800,974504570,15690,15690,15690,15690,0
20230612,161700,974504570,15690,15690,15690,15690,0
20230612,161600,974504570,15690,15690,15690,15690,0
20230612,161500,974504570,15690,15690,15690,15690,0
20230612,161400,974504570,15690,15690,15690,15690,3855
20230612,161300,974504570,15690,15690,15690,15690,0
20230612,161200,974504570,15690,15690,15690,15690,0
20230612,161100,974504570,15690,15690,15690,15690,0
20230612,161000,974504570,15690,15690,15690,15690,0
20230612,160900,974504570,15690,15690,15690,15690,0
20230612,160800,974504570,15690,15690,15690,15690,0
20230612,160700,974504570,15690,15690,15690,15690,0
20230612,160600,974504570,15690,15690,15690,15690,0
20230612,160500,974504570,15690,15690,15690,15690,0
20230612,160400,974504570,15690,15690,15690,15690,0
20230612,160300,974504570,15690,15690,15690,15690,0
20230612,160200,974504570,15690,15690,15690,15690,0
20230612,160100,974504570,15690,15690,15690,15690,0
20230612,160000,974504570,15690,15690,15690,15690,0
20230612,155900,974504570,15690,15690,15690,15690,0
20230612,155800,974504570,15690,15690,15690,15690,0
20230612,155700,974504570,15690,15690,15690,15690,0
20230612,155600,974504570,15690,15690,15690,15690,0
20230612,155500,974504570,15690,15690,15690,15690,0
20230612,155400,974504570,15690,15690,15690,15690,0
20230612,155300,974504570,15690,15690,15690,15690,0
20230612,155200,974504570,15690,15690,15690,15690,0
20230612,155100,974504570,15690,15690,15690,15690,0
20230612,155000,974504570,15690,15690,15690,15690,0
20230612,154900,974504570,15690,15690,15690,15690,0
20230612,154800,974504570,15690,15690,15690,15690,0
20230612,154700,974504570,15690,15690,15690,15690,0
20230612,154600,974504570,15690,15690,15690,15690,0
20230612,154500,974504570,15690,15690,15690,15690,0
20230612,154400,974504570,15690,15690,15690,15690,3855
20230612,154300,974504570,15690,15690,15690,15690,0
20230612,154200,974504570,15690,15690,15690,15690,0
20230612,154100,974504570,15690,15690,15690,15690,0
20230612,154000,974504570,15690,15690,15690,15690,0
20230612,153900,974504570,15690,15690,15690,15690,0
20230612,153800,974504570,15690,15690,15690,15690,0
20230612,153700,974504570,15690,15690,15690,15690,0
20230612,153600,974504570,15690,15690,15690,15690,0
20230612,153500,974504570,15690,15690,15690,15690,0
20230612,153400,974504570,15690,15690,15690,15690,0
20230612,153300,974504570,15690,15690,15690,15690,0
20230612,153200,974504570,15690,15690,15690,15690,0
20230612,153100,974504570,15690,15690,15690,15690,0
20230612,153000,974504570,15690,15690,15690,15690,3855
20230612,152900,914019620,15600,15600,15600,15600,0
20230612,152800,914019620,15600,15600,15600,15600,0
20230612,152700,914019620,15600,15600,15600,15600,0
20230612,152600,914019620,15600,15600,15600,15600,0
20230612,152500,914019620,15600,15600,15600,15600,0
20230612,152400,914019620,15600,15600,15600,15600,0
20230612,152300,914019620,15600,15600,15600,15600,0
20230612,152200,914019620,15600,15600,15600,15600,0
20230612,152100,914019620,15600,15600,15600,15600,0
20230612,152000,914019620,15600,15600,15600,15600,0
20230612,151900,914019620,15600,15600,15670,15600,466
20230612,151800,906732350,15640,15600,15640,15600,332
20230612,151700,901552190,15590,15590,15590,15590,0
20230612,151600,901552190,15590,15590,15590,15590,0
20230612,151500,901552190,15590,15590,15590,15590,1
20230612,151400,901536600,15590,15600,15600,15590,220
20230612,151300,898105000,15600,15600,15600,15600,5
20230612,151200,898027000,15590,15600,15650,15590,1457
20230612,151100,875293400,15590,15600,15600,15590,286
20230612,151000,870831810,15600,15580,15600,15580,203
20230612,150900,867665070,15600,15580,15610,15570,555
20230612,150800,859009570,15580,15590,15590,15580,819
20230612,150700,846249330,15580,15590,15590,15580,108
20230612,150600,844565950,15600,15600,15600,15600,1
20230612,150500,844550350,15600,15600,15600,15600,106
20230612,150400,842896750,15580,15580,15580,15580,0
20230612,150300,842896750,15580,15580,15580,15580,1
20230612,150200,842881170,15580,15590,15590,15580,622
20230612,150100,833189880,15590,15590,15590,15590,129
20230612,150000,831178770,15600,15590,15600,15590,307
20230612,145900,826389620,15600,15600,15610,15600,463
20230612,145800,819166560,15600,15600,15600,15600,110
20230612,145700,817450560,15600,15590,15610,15590,717
20230612,145600,806264540,15580,15580,15580,15580,76
20230612,145500,805080460,15590,15590,15590,15590,36
20230612,145400,804519220,15580,15600,15600,15580,1060
20230612,145300,787983980,15600,15590,15600,15580,291
20230612,145200,783449710,15590,15590,15600,15590,18
20230612,145100,783169070,15580,15580,15580,15580,0
20230612,145000,783169070,15580,15590,15590,15580,100
20230612,144900,781610570,15580,15580,15580,15580,38
20230612,144800,781018530,15590,15590,15590,15590,7
20230612,144700,780909400,15580,15580,15580,15580,0
20230612,144600,780909400,15580,15580,15580,15580,42
20230612,144500,780255040,15580,15590,15590,15580,889
20230612,144400,766398000,15600,15600,15600,15600,44
20230612,144300,765711600,15600,15600,15600,15600,54
20230612,144200,764869200,15600,15600,15600,15600,83
20230612,144100,763574400,15610,15610,15610,15610,1
20230612,144000,763558790,15600,15620,15620,15600,106
20230612,143900,761903860,15610,15610,15610,15610,8
20230612,143800,761778980,15600,15600,15600,15600,48
20230612,143700,761030180,15600,15600,15600,15600,0
20230612,143600,761030180,15600,15600,15600,15600,36
20230612,143500,760468580,15600,15610,15610,15600,1517
20230612,143400,736796220,15610,15610,15610,15610,0
20230612,143300,736796220,15610,15610,15610,15610,34
20230612,143200,736265480,15620,15620,15620,15620,100
20230612,143100,734703480,15620,15610,15620,15610,146
20230612,143000,732423420,15630,15630,15630,15630,1
20230612,142900,732407790,15610,15610,15610,15610,48
20230612,142800,731658510,15610,15610,15610,15610,0
20230612,142700,731658510,15610,15610,15610,15610,0
20230612,142600,731658510,15610,15630,15630,15610,57
20230612,142500,730768640,15630,15630,15630,15630,0
20230612,142400,730768640,15630,15630,15630,15630,181
20230612,142300,727939610,15630,15610,15630,15610,148
20230612,142200,725627330,15610,15610,15610,15610,0
20230612,142100,725627330,15610,15630,15630,15610,34
20230612,142000,725096490,15610,15610,15610,15610,0
20230612,141900,725096490,15610,15610,15610,15610,46
20230612,141800,724378430,15620,15620,15620,15620,1
20230612,141700,724362810,15620,15620,15620,15620,0
20230612,141600,724362810,15620,15630,15630,15620,169
20230612,141500,721721490,15610,15630,15630,15610,531
20230612,141400,713422660,15610,15610,15610,15610,0
20230612,141300,713422660,15610,15610,15610,15610,0
20230612,141200,713422660,15610,15610,15610,15610,0
20230612,141100,713422660,15610,15610,15610,15610,71
20230612,141000,712314350,15610,15610,15610,15610,31
20230612,140900,711830440,15610,15620,15620,15610,3
20230612,140800,711783600,15610,15610,15610,15610,70
20230612,140700,710690900,15610,15610,15610,15610,34
20230612,140600,710160160,15600,15600,15600,15600,43
20230612,140500,709489360,15600,15600,15600,15600,0
20230612,140400,709489360,15600,15610,15610,15600,32
20230612,140300,708990150,15610,15610,15610,15610,30
20230612,140200,708521850,15630,15630,15630,15630,0
20230612,140100,708521850,15630,15630,15630,15630,0
20230612,140000,708521850,15630,15610,15630,15600,55
20230612,135900,707663760,15610,15610,15610,15610,0
20230612,135800,707663760,15610,15610,15610,15610,31
20230612,135700,707179850,15610,15620,15620,15610,16
20230612,135600,706930030,15620,15620,15630,15600,22
20230612,135500,706586550,15630,15620,15630,15620,2
20230612,135400,706555300,15600,15620,15620,15600,942
20230612,135300,691846050,15630,15640,15640,15630,43
20230612,135200,691173640,15630,15630,15630,15630,9
20230612,135100,691032970,15630,15630,15630,15620,44
20230612,135000,690345570,15630,15630,15630,15630,7
20230612,134900,690236160,15630,15630,15630,15620,49
20230612,134800,689470710,15630,15630,15630,15630,14
20230612,134700,689251890,15630,15630,15630,15630,74
20230612,134600,688095270,15640,15640,15640,15640,12
20230612,134500,687907590,15640,15640,15640,15640,7
20230612,134400,687798110,15640,15640,15640,15640,79
20230612,134300,686562550,15640,15640,15640,15640,17
20230612,134200,686296670,15640,15640,15640,15640,7
20230612,134100,686187190,15630,15640,15640,15630,48
20230612,134000,685436870,15660,15660,15660,15660,10
20230612,133900,685280270,15650,15640,15650,15640,300
20230612,133800,680585480,15630,15630,15630,15630,44
20230612,133700,679897760,15630,15630,15630,15630,19
20230612,133600,679600790,15630,15630,15630,15630,48
20230612,133500,678850550,15630,15630,15630,15630,7
20230612,133400,678741140,15620,15640,15640,15620,46
20230612,133300,678022410,15640,15640,15640,15640,12
20230612,133200,677834730,15640,15640,15640,15620,45
20230612,133100,677131630,15640,15630,15650,15630,18
20230612,133000,676850230,15630,15630,15630,15630,0
20230612,132900,676850230,15630,15640,15640,15630,35
20230612,132800,676303170,15640,15640,15640,15640,11
20230612,132700,676131130,15640,15640,15640,15640,0
20230612,132600,676131130,15640,15640,15640,15630,147
20230612,132500,673832430,15630,15630,15630,15630,0
20230612,132400,673832430,15630,15630,15630,15630,0
20230612,132300,673832430,15630,15640,15640,15630,50
20230612,132200,673050900,15640,15640,15640,15640,11
20230612,132100,672878860,15630,15640,15640,15630,500
20230612,132000,665063760,15640,15640,15640,15640,0
20230612,131900,665063760,15640,15640,15640,15640,49
20230612,131800,664297400,15640,15650,15650,15630,803
20230612,131700,651742200,15650,15650,15650,15650,41
20230612,131600,651100550,15660,15660,15660,15660,1
20230612,131500,651084890,15650,15650,15650,15650,0
20230612,131400,651084890,15650,15650,15650,15650,46
20230612,131300,650364990,15660,15660,15660,15660,0
20230612,131200,650364990,15660,15660,15660,15660,0
20230612,131100,650364990,15660,15660,15660,15660,10
20230612,131000,650208390,15650,15650,15650,15650,0
20230612,130900,650208390,15650,15650,15650,15650,132
20230612,130800,648142590,15660,15660,15660,15660,31
20230612,130700,647657130,15670,15650,15670,15650,37
20230612,130600,647078040,15650,15650,15650,15650,0
20230612,130500,647078040,15650,15660,15660,15650,72
20230612,130400,645951230,15670,15650,15670,15650,40
20230612,130300,645324830,15650,15650,15650,15650,0
20230612,130200,645324830,15650,15660,15660,15650,56
20230612,130100,644448250,15660,15660,15660,15660,0
20230612,130000,644448250,15660,15660,15660,15660,0
20230612,125900,644448250,15660,15660,15660,15660,0
20230612,125800,644448250,15660,15660,15660,15660,268
20230612,125700,640251370,15670,15670,15670,15670,1
20230612,125600,640235700,15670,15660,15670,15660,40
20230612,125500,639609220,15660,15660,15660,15660,10
20230612,125400,639452620,15660,15660,15660,15660,29
20230612,125300,638998480,15660,15660,15660,15660,0
20230612,125200,638998480,15660,15670,15670,15660,43
20230612,125100,638324980,15660,15660,15660,15660,0
20230612,125000,638324980,15660,15660,15660,15660,79
20230612,124900,637087840,15660,15660,15660,15660,0
20230612,124800,637087840,15660,15660,15660,15660,0
20230612,124700,637087840,15660,15670,15670,15660,51
20230612,124600,636289150,15670,15670,15670,15670,7
20230612,124500,636179460,15670,15670,15670,15670,11
20230612,124400,636007090,15670,15670,15670,15670,0
20230612,124300,636007090,15670,15670,15670,15670,0
20230612,124200,636007090,15670,15700,15700,15670,567
20230612,124100,627121170,15710,15720,15720,15710,2
20230612,124000,627089740,15730,15730,15730,15730,1
20230612,123900,627074010,15730,15730,15730,15730,30
20230612,123800,626602110,15710,15710,15710,15710,0
20230612,123700,626602110,15710,15710,15710,15710,0
20230612,123600,626602110,15710,15710,15710,15710,2
20230612,123500,626570690,15740,15740,15740,15740,230
20230612,123400,622950490,15740,15740,15740,15740,1
20230612,123300,622934750,15710,15710,15710,15710,1
20230612,123200,622919040,15690,15690,15690,15690,60
20230612,123100,621977640,15690,15690,15690,15690,0
20230612,123000,621977640,15690,15690,15690,15690,0
20230612,122900,621977640,15690,15670,15690,15670,498
20230612,122800,614164660,15670,15670,15670,15670,34
20230612,122700,613631880,15690,15690,15690,15690,1
20230612,122600,613616190,15670,15670,15670,15670,30
20230612,122500,613146090,15680,15680,15680,15680,10
20230612,122400,612989290,15690,15690,15690,15690,0
20230612,122300,612989290,15690,15690,15690,15690,6
20230612,122200,612895150,15670,15670,15670,15670,49
20230612,122100,612127320,15670,15670,15670,15670,0
20230612,122000,612127320,15670,15680,15680,15670,91
20230612,121900,610701340,15690,15680,15690,15680,8
20230612,121800,610575880,15690,15690,15690,15690,0
20230612,121700,610575880,15690,15690,15690,15690,0
20230612,121600,610575880,15690,15690,15690,15690,0
20230612,121500,610575880,15690,15690,15690,15690,0
20230612,121400,610575880,15690,15690,15690,15690,0
20230612,121300,610575880,15690,15690,15690,15690,0
20230612,121200,610575880,15690,15690,15690,15690,0
20230612,121100,610575880,15690,15690,15690,15690,0
20230612,121000,610575880,15690,15690,15690,15690,100
20230612,120900,609006880,15690,15690,15690,15690,10
20230612,120800,608849980,15690,15690,15690,15690,0
20230612,120700,608849980,15690,15690,15690,15690,0
20230612,120600,608849980,15690,15690,15690,15690,2
20230612,120500,608818600,15680,15680,15680,15680,62
20230612,120400,607846440,15680,15680,15680,15680,0
20230612,120300,607846440,15680,15680,15680,15680,0
20230612,120200,607846440,15680,15680,15680,15680,2
20230612,120100,607815080,15670,15670,15670,15670,2
20230612,120000,607783740,15660,15660,15660,15660,4
20230612,115900,607721100,15660,15660,15660,15660,23
20230612,115800,607360920,15660,15660,15660,15660,13
20230612,115700,607157340,15660,15670,15670,15660,111
20230612,115600,605418040,15670,15670,15670,15670,11
20230612,115500,605245670,15670,15660,15670,15660,9
20230612,115400,605104660,15670,15660,15670,15660,118
20230612,115300,603255630,15660,15660,15670,15660,15
20230612,115200,603020720,15660,15660,15670,15660,13
20230612,115100,602817110,15660,15660,15660,15660,6
20230612,115000,602723150,15660,15670,15670,15660,40
20230612,114900,602096410,15660,15660,15660,15660,15
20230612,114800,601861510,15660,15660,15660,15650,192
20230612,114700,598854820,15650,15650,15660,15650,12
20230612,114600,598667010,15650,15650,15650,15650,13
20230612,114500,598463560,15650,15650,15650,15650,9
20230612,114400,598322710,15650,15650,15650,15650,93
20230612,114300,596867260,15640,15640,15640,15640,12
20230612,114200,596679580,15630,15630,15640,15630,15
20230612,114100,596445110,15640,15640,15640,15630,9
20230612,114000,596304370,15630,15640,15640,15630,87
20230612,113900,594943850,15650,15630,15650,15630,32
20230612,113800,594443210,15640,15630,15640,15630,11
20230612,113700,594271240,15630,15640,15640,15630,7
20230612,113600,594161800,15640,15620,15640,15610,62
20230612,113500,593192920,15630,15620,15640,15610,106
20230612,113400,591536100,15620,15610,15630,15610,7
20230612,113300,591426760,15620,15610,15620,15610,60
20230612,113200,590489620,15610,15610,15620,15610,29
20230612,113100,590036730,15620,15620,15630,15610,11
20230612,113000,589864940,15630,15620,15630,15610,13
20230612,112900,589661860,15610,15620,15630,15610,17
20230612,112800,589396320,15610,15610,15610,15610,10
20230612,112700,589240220,15610,15610,15610,15610,6
20230612,112600,589146560,15610,15610,15610,15610,206
20230612,112500,585930900,15600,15600,15600,15600,8
20230612,112400,585806100,15600,15590,15610,15590,42
20230612,112300,585151210,15590,15590,15600,15590,12
20230612,112200,584964110,15590,15600,15610,15590,45
20230612,112100,584262530,15600,15580,15610,15580,342
20230612,112000,578928220,15580,15610,15610,15580,579
20230612,111900,569901040,15610,15640,15640,15580,4327
20230612,111800,502343390,15640,15650,15650,15640,45
20230612,111700,501639250,15650,15650,15650,15650,6
20230612,111600,501545350,15650,15650,15650,15650,60
20230612,111500,500606350,15650,15650,15650,15650,39
20230612,111400,499996000,15650,15650,15650,15650,10
20230612,111300,499839500,15650,15650,15650,15650,41
20230612,111200,499197850,15650,15650,15650,15640,122
20230612,111100,497288580,15650,15670,15670,15650,1847
20230612,111000,468371090,15670,15670,15680,15670,5
20230612,110900,468292730,15670,15670,15680,15660,91
20230612,110800,466866780,15670,15670,15670,15670,51
20230612,110700,466067610,15670,15670,15670,15660,60
20230612,110600,465127420,15670,15660,15670,15660,79
20230612,110500,463889550,15660,15660,15660,15660,7
20230612,110400,463779930,15660,15650,15660,15650,154
20230612,110300,461368420,15650,15650,15660,15650,78
20230612,110200,460147010,15650,15650,15660,15650,67
20230612,110100,459098450,15660,15650,15660,15650,505
20230612,110000,451190660,15650,15660,15660,15650,12
20230612,105900,451002850,15650,15650,15650,15650,11
20230612,105800,450830700,15650,15650,15660,15650,23
20230612,105700,450470590,15650,15650,15660,15650,14
20230612,105600,450251470,15650,15670,15670,15650,1492
20230612,105500,426882290,15670,15680,15680,15670,109
20230612,105400,425174250,15680,15680,15680,15680,215
20230612,105300,421803050,15680,15680,15680,15680,9
20230612,105200,421661930,15680,15680,15680,15680,13
20230612,105100,421458090,15690,15680,15690,15670,73
20230612,105000,420313440,15670,15660,15670,15660,109
20230612,104900,418605470,15670,15660,15670,15660,14
20230612,104800,418386180,15660,15670,15670,15660,84
20230612,104700,417069960,15670,15660,15670,15660,88
20230612,104600,415691080,15660,15660,15670,15660,309
20230612,104500,410849140,15660,15660,15670,15660,12
20230612,104400,410661200,15660,15670,15670,15660,25
20230612,104300,410269620,15660,15660,15660,15660,198
20230612,104200,407168940,15660,15660,15670,15660,20
20230612,104100,406855640,15660,15660,15660,15660,7
20230612,104000,406746020,15660,15660,15660,15660,9
20230612,103900,406605080,15660,15660,15660,15660,10
20230612,103800,406448480,15660,15660,15670,15660,109
20230612,103700,404740530,15660,15660,15660,15660,8
20230612,103600,404615250,15660,15650,15670,15650,44
20230612,103500,403925880,15660,15650,15660,15650,71
20230612,103400,402814130,15650,15650,15650,15650,3
20230612,103300,402767180,15660,15650,15660,15650,82
20230612,103200,401483410,15640,15640,15650,15640,154
20230612,103100,399073410,15640,15640,15650,15640,101
20230612,103000,397493750,15640,15640,15650,15640,154
20230612,102900,395083690,15650,15640,15650,15640,180
20230612,102800,392267490,15640,15660,15660,15640,2876
20230612,102700,347245290,15660,15670,15670,15660,46
20230612,102600,346524910,15670,15670,15680,15670,74
20230612,102500,345364930,15670,15670,15670,15670,74
20230612,102400,344205350,15670,15670,15680,15670,46
20230612,102300,343484500,15670,15670,15680,15670,47
20230612,102200,342748000,15670,15670,15670,15670,75
20230612,102100,341572750,15680,15670,15680,15670,47
20230612,102000,340836240,15670,15680,15680,15670,59
20230612,101900,339911130,15680,15680,15680,15680,59
20230612,101800,338986010,15680,15680,15680,15680,50
20230612,101700,338202010,15680,15680,15680,15680,40
20230612,101600,337574810,15680,15680,15680,15680,9
20230612,101500,337433690,15690,15680,15690,15680,100
20230612,101400,335865250,15680,15680,15680,15680,56
20230612,101300,334987170,15680,15680,15690,15680,96
20230612,101200,333481430,15680,15680,15690,15680,114
20230612,101100,331693400,15680,15680,15690,15680,80
20230612,101000,330438740,15680,15680,15690,15680,277
20230612,100900,326092660,15680,15680,15690,15680,57
20230612,100800,325198890,15680,15680,15690,15680,48
20230612,100700,324446170,15680,15680,15690,15680,12
20230612,100600,324257970,15690,15680,15690,15680,703
20230612,100500,313228400,15680,15680,15690,15680,149
20230612,100400,310892070,15680,15690,15690,15680,274
20230612,100300,306593030,15690,15690,15690,15690,8
20230612,100200,306467510,15690,15700,15700,15690,3194
20230612,100100,256322770,15700,15700,15700,15700,14
20230612,100000,256102970,15700,15710,15710,15700,18
20230612,095900,255820250,15710,15700,15710,15700,20
20230612,095800,255506170,15710,15700,15710,15700,95
20230612,095700,254014660,15700,15710,15710,15700,9
20230612,095600,253873350,15710,15700,15710,15700,17
20230612,095500,253606350,15700,15700,15710,15700,24
20230612,095400,253229410,15700,15700,15710,15700,12
20230612,095300,253041000,15700,15700,15710,15700,9
20230612,095200,252899690,15700,15710,15710,15700,11
20230612,095100,252726950,15700,15700,15700,15700,10
20230612,095000,252569950,15700,15710,15720,15700,208
20230612,094900,249300630,15710,15710,15710,15700,354
20230612,094800,243739310,15700,15740,15740,15700,4103
20230612,094700,179271120,15740,15740,15750,15740,49
20230612,094600,178499850,15740,15750,15750,15740,1611
20230612,094500,153126630,15750,15750,15750,15750,54
20230612,094400,152276130,15750,15760,15760,15750,66
20230612,094300,151235980,15760,15760,15760,15760,109
20230612,094200,149518140,15760,15760,15760,15760,9
20230612,094100,149376300,15760,15760,15760,15760,12
20230612,094000,149187180,15760,15770,15770,15760,89
20230612,093900,147784350,15760,15770,15770,15760,31
20230612,093800,147295530,15770,15760,15770,15760,60
20230612,093700,146349420,15770,15760,15770,15760,61
20230612,093600,145387520,15760,15760,15760,15760,11
20230612,093500,145214160,15760,15760,15760,15760,6
20230612,093400,145119600,15760,15770,15770,15760,93
20230612,093300,143653070,15760,15760,15760,15750,110
20230612,093200,141919530,15750,15750,15760,15750,8
20230612,093100,141793510,15750,15750,15760,15750,11
20230612,093000,141620210,15760,15750,15760,15750,61
20230612,092900,140658960,15750,15750,15760,15750,48
20230612,092800,139902660,15750,15750,15750,15750,86
20230612,092700,138548160,15750,15750,15750,15750,5
20230612,092600,138469410,15750,15750,15760,15750,27
20230612,092500,138044150,15760,15750,15760,15750,1427
20230612,092400,115568400,15750,15780,15780,15750,1397
20230612,092300,93541240,15780,15780,15780,15780,13
20230612,092200,93336100,15780,15790,15790,15780,137
20230612,092100,91172900,15790,15790,15790,15790,34
20230612,092000,90636040,15790,15780,15790,15780,153
20230612,091900,88220180,15780,15770,15780,15770,16
20230612,091800,87967800,15770,15790,15790,15770,816
20230612,091700,75096420,15790,15790,15790,15790,111
20230612,091600,73343730,15790,15810,15810,15790,870
20230612,091500,59596170,15810,15810,15810,15810,18
20230612,091400,59311590,15810,15810,15810,15810,9
20230612,091300,59169300,15820,15810,15830,15810,389
20230612,091200,53011550,15810,15820,15820,15810,12
20230612,091100,52821820,15810,15810,15810,15810,17
20230612,091000,52553050,15810,15800,15810,15800,107
20230612,090900,50861400,15800,15820,15820,15800,1188
20230612,090800,32084790,15800,15800,15800,15800,0
20230612,090700,32084790,15800,15880,15880,15800,1055
20230612,090600,15393830,15880,15890,15890,15880,18
20230612,090500,15107970,15890,15900,15900,15890,64
20230612,090400,14090990,15890,15900,15900,15890,659
20230612,090300,3615880,15900,15910,15910,15900,22
20230612,090200,3266060,15910,15910,15910,15910,0
20230612,090100,3266060,15910,15910,15910,15910,9
20230612,090000,3122870,15920,15950,15950,15920,196