KissMeData/033500/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,183200,2512781760,12320,12320,12320,12320,5408
20230612,183100,2512781760,12320,12320,12320,12320,0
20230612,183000,2512781760,12320,12320,12320,12320,0
20230612,182900,2512781760,12320,12320,12320,12320,0
20230612,182800,2512781760,12320,12320,12320,12320,0
20230612,182700,2512781760,12320,12320,12320,12320,0
20230612,182600,2512781760,12320,12320,12320,12320,0
20230612,182500,2512781760,12320,12320,12320,12320,0
20230612,182400,2512781760,12320,12320,12320,12320,0
20230612,182300,2512781760,12320,12320,12320,12320,0
20230612,182200,2512781760,12320,12320,12320,12320,0
20230612,182100,2512781760,12320,12320,12320,12320,0
20230612,182000,2512781760,12320,12320,12320,12320,0
20230612,181900,2512781760,12320,12320,12320,12320,0
20230612,181800,2512781760,12320,12320,12320,12320,0
20230612,181700,2512781760,12320,12320,12320,12320,0
20230612,181600,2512781760,12320,12320,12320,12320,0
20230612,181500,2512781760,12320,12320,12320,12320,0
20230612,181400,2512781760,12320,12320,12320,12320,0
20230612,181300,2512781760,12320,12320,12320,12320,0
20230612,181200,2512781760,12320,12320,12320,12320,0
20230612,181100,2512781760,12320,12320,12320,12320,0
20230612,181000,2512781760,12320,12320,12320,12320,0
20230612,180900,2512781760,12320,12320,12320,12320,0
20230612,180800,2512781760,12320,12320,12320,12320,0
20230612,180700,2512781760,12320,12320,12320,12320,0
20230612,180600,2512781760,12320,12320,12320,12320,0
20230612,180500,2512781760,12320,12320,12320,12320,0
20230612,180400,2512781760,12320,12320,12320,12320,0
20230612,180300,2512781760,12320,12320,12320,12320,0
20230612,180200,2512781760,12320,12320,12320,12320,5408
20230612,180100,2512781760,12320,12320,12320,12320,0
20230612,180000,2512781760,12320,12320,12320,12320,0
20230612,175900,2512781760,12320,12320,12320,12320,0
20230612,175800,2512781760,12320,12320,12320,12320,0
20230612,175700,2512781760,12320,12320,12320,12320,0
20230612,175600,2512781760,12320,12320,12320,12320,0
20230612,175500,2512781760,12320,12320,12320,12320,0
20230612,175400,2512781760,12320,12320,12320,12320,0
20230612,175300,2512781760,12320,12320,12320,12320,0
20230612,175200,2512781760,12320,12320,12320,12320,0
20230612,175100,2512781760,12320,12320,12320,12320,0
20230612,175000,2512781760,12320,12320,12320,12320,0
20230612,174900,2512781760,12320,12320,12320,12320,0
20230612,174800,2512781760,12320,12320,12320,12320,0
20230612,174700,2512781760,12320,12320,12320,12320,0
20230612,174600,2512781760,12320,12320,12320,12320,0
20230612,174500,2512781760,12320,12320,12320,12320,0
20230612,174400,2512781760,12320,12320,12320,12320,0
20230612,174300,2512781760,12320,12320,12320,12320,0
20230612,174200,2512781760,12320,12320,12320,12320,0
20230612,174100,2512781760,12320,12320,12320,12320,0
20230612,174000,2512781760,12320,12320,12320,12320,0
20230612,173900,2512781760,12320,12320,12320,12320,0
20230612,173800,2512781760,12320,12320,12320,12320,0
20230612,173700,2512781760,12320,12320,12320,12320,0
20230612,173600,2512781760,12320,12320,12320,12320,0
20230612,173500,2512781760,12320,12320,12320,12320,0
20230612,173400,2512781760,12320,12320,12320,12320,0
20230612,173300,2512781760,12320,12320,12320,12320,0
20230612,173200,2512781760,12320,12320,12320,12320,5408
20230612,173100,2512781760,12320,12320,12320,12320,0
20230612,173000,2512781760,12320,12320,12320,12320,0
20230612,172900,2512781760,12320,12320,12320,12320,0
20230612,172800,2512781760,12320,12320,12320,12320,0
20230612,172700,2512781760,12320,12320,12320,12320,0
20230612,172600,2512781760,12320,12320,12320,12320,0
20230612,172500,2512781760,12320,12320,12320,12320,0
20230612,172400,2512781760,12320,12320,12320,12320,0
20230612,172300,2512781760,12320,12320,12320,12320,0
20230612,172200,2512781760,12320,12320,12320,12320,0
20230612,172100,2512781760,12320,12320,12320,12320,0
20230612,172000,2512781760,12320,12320,12320,12320,0
20230612,171900,2512781760,12320,12320,12320,12320,0
20230612,171800,2512781760,12320,12320,12320,12320,0
20230612,171700,2512781760,12320,12320,12320,12320,0
20230612,171600,2512781760,12320,12320,12320,12320,0
20230612,171500,2512781760,12320,12320,12320,12320,0
20230612,171400,2512781760,12320,12320,12320,12320,0
20230612,171300,2512781760,12320,12320,12320,12320,0
20230612,171200,2512781760,12320,12320,12320,12320,0
20230612,171100,2512781760,12320,12320,12320,12320,0
20230612,171000,2512781760,12320,12320,12320,12320,0
20230612,170900,2512781760,12320,12320,12320,12320,0
20230612,170800,2512781760,12320,12320,12320,12320,0
20230612,170700,2512781760,12320,12320,12320,12320,0
20230612,170600,2512781760,12320,12320,12320,12320,0
20230612,170500,2512781760,12320,12320,12320,12320,0
20230612,170400,2512781760,12320,12320,12320,12320,0
20230612,170300,2512781760,12320,12320,12320,12320,0
20230612,170200,2512781760,12320,12320,12320,12320,5408
20230612,170100,2512781760,12320,12320,12320,12320,0
20230612,170000,2512781760,12320,12320,12320,12320,0
20230612,165900,2512781760,12320,12320,12320,12320,0
20230612,165800,2512781760,12320,12320,12320,12320,0
20230612,165700,2512781760,12320,12320,12320,12320,0
20230612,165600,2512781760,12320,12320,12320,12320,0
20230612,165500,2512781760,12320,12320,12320,12320,0
20230612,165400,2512781760,12320,12320,12320,12320,0
20230612,165300,2512781760,12320,12320,12320,12320,0
20230612,165200,2512781760,12320,12320,12320,12320,0
20230612,165100,2512781760,12320,12320,12320,12320,0
20230612,165000,2512781760,12320,12320,12320,12320,0
20230612,164900,2512781760,12320,12320,12320,12320,0
20230612,164800,2512781760,12320,12320,12320,12320,0
20230612,164700,2512781760,12320,12320,12320,12320,0
20230612,164600,2512781760,12320,12320,12320,12320,0
20230612,164500,2512781760,12320,12320,12320,12320,0
20230612,164400,2512781760,12320,12320,12320,12320,0
20230612,164300,2512781760,12320,12320,12320,12320,0
20230612,164200,2512781760,12320,12320,12320,12320,0
20230612,164100,2512781760,12320,12320,12320,12320,0
20230612,164000,2512781760,12320,12320,12320,12320,0
20230612,163900,2512781760,12320,12320,12320,12320,0
20230612,163800,2512781760,12320,12320,12320,12320,0
20230612,163700,2512781760,12320,12320,12320,12320,0
20230612,163600,2512781760,12320,12320,12320,12320,0
20230612,163500,2512781760,12320,12320,12320,12320,0
20230612,163400,2512781760,12320,12320,12320,12320,0
20230612,163300,2512781760,12320,12320,12320,12320,0
20230612,163200,2512781760,12320,12320,12320,12320,5408
20230612,163100,2512781760,12320,12320,12320,12320,0
20230612,163000,2512781760,12320,12320,12320,12320,0
20230612,162900,2512781760,12320,12320,12320,12320,0
20230612,162800,2512781760,12320,12320,12320,12320,0
20230612,162700,2512781760,12320,12320,12320,12320,0
20230612,162600,2512781760,12320,12320,12320,12320,0
20230612,162500,2512781760,12320,12320,12320,12320,0
20230612,162400,2512781760,12320,12320,12320,12320,0
20230612,162300,2512781760,12320,12320,12320,12320,0
20230612,162200,2512781760,12320,12320,12320,12320,0
20230612,162100,2512781760,12320,12320,12320,12320,0
20230612,162000,2512781760,12320,12320,12320,12320,0
20230612,161900,2512781760,12320,12320,12320,12320,0
20230612,161800,2512781760,12320,12320,12320,12320,0
20230612,161700,2512781760,12320,12320,12320,12320,0
20230612,161600,2512781760,12320,12320,12320,12320,0
20230612,161500,2512781760,12320,12320,12320,12320,0
20230612,161400,2512781760,12320,12320,12320,12320,0
20230612,161300,2512781760,12320,12320,12320,12320,0
20230612,161200,2512781760,12320,12320,12320,12320,0
20230612,161100,2512781760,12320,12320,12320,12320,0
20230612,161000,2512781760,12320,12320,12320,12320,0
20230612,160900,2512781760,12320,12320,12320,12320,0
20230612,160800,2512781760,12320,12320,12320,12320,0
20230612,160700,2512781760,12320,12320,12320,12320,0
20230612,160600,2512781760,12320,12320,12320,12320,0
20230612,160500,2512781760,12320,12320,12320,12320,0
20230612,160400,2512781760,12320,12320,12320,12320,0
20230612,160300,2512781760,12320,12320,12320,12320,0
20230612,160200,2512781760,12320,12320,12320,12320,5408
20230612,160100,2512781760,12320,12320,12320,12320,0
20230612,160000,2512781760,12320,12320,12320,12320,0
20230612,155900,2512781760,12320,12320,12320,12320,0
20230612,155800,2512781760,12320,12320,12320,12320,0
20230612,155700,2512781760,12320,12320,12320,12320,0
20230612,155600,2512781760,12320,12320,12320,12320,0
20230612,155500,2512781760,12320,12320,12320,12320,0
20230612,155400,2512781760,12320,12320,12320,12320,0
20230612,155300,2512781760,12320,12320,12320,12320,0
20230612,155200,2512781760,12320,12320,12320,12320,0
20230612,155100,2512781760,12320,12320,12320,12320,0
20230612,155000,2512781760,12320,12320,12320,12320,0
20230612,154900,2512781760,12320,12320,12320,12320,0
20230612,154800,2512781760,12320,12320,12320,12320,0
20230612,154700,2512781760,12320,12320,12320,12320,0
20230612,154600,2512781760,12320,12320,12320,12320,0
20230612,154500,2512781760,12320,12320,12320,12320,0
20230612,154400,2512781760,12320,12320,12320,12320,0
20230612,154300,2512781760,12320,12320,12320,12320,0
20230612,154200,2512781760,12320,12320,12320,12320,0
20230612,154100,2512781760,12320,12320,12320,12320,0
20230612,154000,2512781760,12320,12320,12320,12320,0
20230612,153900,2512781760,12320,12320,12320,12320,0
20230612,153800,2512781760,12320,12320,12320,12320,0
20230612,153700,2512781760,12320,12320,12320,12320,0
20230612,153600,2512781760,12320,12320,12320,12320,0
20230612,153500,2512781760,12320,12320,12320,12320,0
20230612,153400,2512781760,12320,12320,12320,12320,0
20230612,153300,2512781760,12320,12320,12320,12320,0
20230612,153200,2512781760,12320,12320,12320,12320,5408
20230612,153100,2512781760,12320,12320,12320,12320,0
20230612,153000,2512781760,12320,12320,12320,12320,5408
20230612,152900,2446155200,12380,12380,12380,12380,0
20230612,152800,2446155200,12380,12380,12380,12380,0
20230612,152700,2446155200,12380,12380,12380,12380,0
20230612,152600,2446155200,12380,12380,12380,12380,0
20230612,152500,2446155200,12380,12380,12380,12380,0
20230612,152400,2446155200,12380,12380,12380,12380,0
20230612,152300,2446155200,12380,12380,12380,12380,0
20230612,152200,2446155200,12380,12380,12380,12380,0
20230612,152100,2446155200,12380,12380,12380,12380,0
20230612,152000,2446155200,12380,12380,12380,12380,0
20230612,151900,2446155200,12380,12390,12390,12380,487
20230612,151800,2440121800,12380,12380,12390,12380,2286
20230612,151700,2411804260,12390,12380,12390,12380,115
20230612,151600,2410380150,12390,12380,12390,12380,951
20230612,151500,2398602830,12380,12380,12390,12370,834
20230612,151400,2388278010,12380,12370,12380,12360,595
20230612,151300,2380916480,12370,12370,12390,12370,952
20230612,151200,2369130690,12370,12390,12390,12360,579
20230612,151100,2361964810,12390,12390,12390,12390,310
20230612,151000,2358123910,12370,12380,12390,12370,454
20230612,150900,2352502780,12390,12370,12390,12370,809
20230612,150800,2342481860,12380,12370,12380,12360,529
20230612,150700,2335935620,12380,12370,12380,12370,541
20230612,150600,2329240610,12390,12390,12400,12390,484
20230612,150500,2323242650,12390,12390,12390,12380,560
20230612,150400,2316305890,12400,12390,12400,12390,457
20230612,150300,2310641080,12400,12400,12400,12390,402
20230612,150200,2305657210,12400,12400,12400,12390,417
20230612,150100,2300488450,12380,12390,12400,12380,528
20230612,150000,2293947720,12390,12370,12390,12370,346
20230612,145900,2289661270,12370,12390,12400,12370,683
20230612,145800,2281203070,12400,12370,12400,12370,1632
20230612,145700,2260981640,12380,12380,12390,12380,544
20230612,145600,2254246310,12380,12380,12380,12370,419
20230612,145500,2249059740,12370,12370,12380,12370,343
20230612,145400,2244814680,12370,12370,12370,12360,293
20230612,145300,2241190960,12370,12370,12370,12360,835
20230612,145200,2230866530,12380,12370,12380,12360,270
20230612,145100,2227524870,12360,12370,12370,12360,411
20230612,145000,2222441050,12370,12380,12380,12360,495
20230612,144900,2216317220,12370,12370,12370,12360,307
20230612,144800,2212519800,12370,12370,12380,12370,478
20230612,144700,2206605710,12370,12370,12370,12360,429
20230612,144600,2201299110,12360,12360,12370,12350,430
20230612,144500,2195982150,12360,12360,12360,12340,534
20230612,144400,2189383800,12350,12360,12360,12350,2243
20230612,144300,2161679950,12360,12370,12370,12340,1014
20230612,144200,2149152250,12370,12370,12370,12330,1132
20230612,144100,2135173790,12360,12370,12370,12350,691
20230612,144000,2126630750,12370,12370,12370,12360,381
20230612,143900,2121918580,12360,12370,12370,12350,552
20230612,143800,2115091550,12360,12350,12370,12350,503
20230612,143700,2108871160,12360,12370,12370,12360,652
20230612,143600,2100810640,12360,12370,12370,12360,734
20230612,143500,2091733960,12370,12380,12390,12360,1603
20230612,143400,2071900780,12380,12380,12390,12370,650
20230612,143300,2063852310,12370,12370,12390,12370,238
20230612,143200,2060907210,12390,12360,12390,12360,4036
20230612,143100,2010905350,12360,12370,12380,12360,1721
20230612,143000,1989617220,12370,12380,12390,12370,2419
20230612,142900,1959682160,12380,12400,12400,12380,1309
20230612,142800,1943462360,12390,12400,12410,12390,141
20230612,142700,1941713790,12390,12390,12410,12390,1184
20230612,142600,1927033490,12400,12380,12400,12380,892
20230612,142500,1915977680,12390,12380,12390,12360,300
20230612,142400,1912263390,12370,12370,12390,12370,181
20230612,142300,1910024370,12370,12400,12400,12370,1109
20230612,142200,1896297930,12400,12390,12400,12380,733
20230612,142100,1887215710,12400,12390,12400,12390,451
20230612,142000,1881624970,12410,12400,12410,12390,2104
20230612,141900,1855528140,12410,12390,12410,12380,4700
20230612,141800,1797259280,12390,12350,12400,12350,4095
20230612,141700,1746540860,12340,12350,12350,12340,137
20230612,141600,1744849790,12330,12370,12370,12330,1319
20230612,141500,1728563750,12370,12350,12370,12330,2458
20230612,141400,1698187190,12350,12340,12350,12340,1785
20230612,141300,1676155490,12340,12340,12340,12330,195
20230612,141200,1673751110,12340,12330,12340,12330,502
20230612,141100,1667560060,12320,12320,12320,12320,628
20230612,141000,1659823100,12320,12320,12320,12310,522
20230612,140900,1653392250,12320,12310,12320,12310,101
20230612,140800,1652148770,12310,12310,12310,12300,251
20230612,140700,1649059170,12300,12320,12320,12300,138
20230612,140600,1647360050,12320,12320,12320,12320,92
20230612,140500,1646226610,12320,12320,12320,12320,94
20230612,140400,1645068530,12320,12300,12320,12300,179
20230612,140300,1642865990,12300,12310,12310,12300,866
20230612,140200,1632205540,12330,12330,12330,12310,1548
20230612,140100,1613136440,12330,12330,12330,12320,176
20230612,140000,1610966820,12320,12310,12320,12310,181
20230612,135900,1608736920,12310,12310,12320,12310,48
20230612,135800,1608145580,12320,12320,12320,12310,335
20230612,135700,1604019890,12320,12310,12320,12310,806
20230612,135600,1594091280,12320,12310,12320,12310,68
20230612,135500,1593253590,12310,12300,12310,12300,8
20230612,135400,1593155120,12310,12310,12310,12300,110
20230612,135300,1591801110,12310,12310,12310,12310,7
20230612,135200,1591714940,12290,12290,12290,12290,1
20230612,135100,1591702650,12310,12310,12310,12300,380
20230612,135000,1587025140,12280,12300,12300,12280,314
20230612,134900,1583165050,12310,12310,12310,12310,7
20230612,134800,1583078880,12300,12300,12300,12300,101
20230612,134700,1581836580,12290,12290,12290,12290,21
20230612,134600,1581578490,12290,12300,12310,12290,181
20230612,134500,1579351990,12310,12300,12310,12300,100
20230612,134400,1578121020,12310,12310,12310,12310,126
20230612,134300,1576569960,12310,12300,12310,12300,164
20230612,134200,1574552520,12300,12300,12310,12300,91
20230612,134100,1573433150,12300,12300,12300,12300,54
20230612,134000,1572768950,12290,12300,12310,12290,93
20230612,133900,1571624990,12300,12310,12310,12300,1050
20230612,133800,1558709140,12310,12300,12310,12300,36
20230612,133700,1558266020,12310,12310,12310,12310,316
20230612,133600,1554376060,12320,12310,12320,12310,49
20230612,133500,1553772430,12320,12320,12320,12310,210
20230612,133400,1551185260,12310,12310,12310,12310,144
20230612,133300,1549412620,12310,12320,12320,12310,53
20230612,133200,1548759840,12320,12310,12320,12310,539
20230612,133100,1542121860,12310,12300,12320,12300,838
20230612,133000,1531805640,12300,12300,12310,12300,128
20230612,132900,1530230920,12300,12300,12300,12300,88
20230612,132800,1529148520,12300,12280,12300,12280,232
20230612,132700,1526296250,12290,12280,12290,12280,551
20230612,132600,1519525860,12290,12290,12290,12290,102
20230612,132500,1518272280,12300,12290,12300,12290,141
20230612,132400,1516538050,12290,12290,12290,12290,120
20230612,132300,1515063250,12300,12300,12300,12300,101
20230612,132200,1513820950,12290,12300,12310,12290,118
20230612,132100,1512369330,12300,12300,12300,12300,1
20230612,132000,1512357030,12310,12300,12310,12300,118
20230612,131900,1510904720,12290,12300,12300,12290,317
20230612,131800,1507007750,12300,12310,12310,12300,92
20230612,131700,1505875240,12310,12300,12310,12300,54
20230612,131600,1505210800,12300,12300,12300,12300,116
20230612,131500,1503784000,12300,12290,12300,12290,85
20230612,131400,1502738510,12300,12300,12300,12290,284
20230612,131300,1499245820,12320,12290,12330,12290,3020
20230612,131200,1462100000,12290,12270,12290,12270,305
20230612,131100,1458356100,12270,12270,12270,12270,177
20230612,131000,1456184310,12270,12260,12270,12260,102
20230612,130900,1454932800,12260,12270,12270,12260,36
20230612,130800,1454491320,12240,12240,12240,12240,106
20230612,130700,1453193880,12240,12270,12270,12240,676
20230612,130600,1444914330,12260,12250,12260,12250,323
20230612,130500,1440954360,12250,12230,12250,12230,537
20230612,130400,1434376210,12240,12240,12240,12230,175
20230612,130300,1432234220,12240,12220,12240,12220,1220
20230612,130200,1417313700,12240,12240,12240,12240,10
20230612,130100,1417191300,12240,12210,12240,12210,28
20230612,130000,1416848610,12210,12230,12230,12210,1504
20230612,125900,1398481190,12230,12240,12240,12230,45
20230612,125800,1397930400,12230,12230,12230,12230,71
20230612,125700,1397062070,12230,12200,12230,12200,352
20230612,125600,1392760440,12190,12210,12230,12180,523
20230612,125500,1386384860,12220,12220,12220,12220,0
20230612,125400,1386384860,12220,12220,12220,12210,41
20230612,125300,1385883850,12230,12210,12230,12210,33
20230612,125200,1385480280,12210,12230,12230,12210,9
20230612,125100,1385370230,12230,12250,12250,12230,29
20230612,125000,1385015000,12240,12190,12240,12190,8
20230612,124900,1384917130,12260,12260,12260,12260,0
20230612,124800,1384917130,12260,12260,12260,12190,633
20230612,124700,1377176720,12260,12260,12260,12260,429
20230612,124600,1371917180,12270,12270,12270,12270,29
20230612,124500,1371561350,12270,12270,12270,12270,297
20230612,124400,1367917160,12270,12270,12270,12270,4
20230612,124300,1367868080,12270,12260,12280,12260,624
20230612,124200,1360216910,12250,12250,12250,12250,164
20230612,124100,1358207910,12250,12250,12260,12250,9
20230612,124000,1358097590,12250,12250,12260,12250,510
20230612,123900,1351848730,12250,12250,12250,12220,1512
20230612,123800,1333348070,12240,12250,12250,12240,469
20230612,123700,1327606830,12250,12250,12250,12230,2455
20230612,123600,1297557040,12240,12240,12240,12240,220
20230612,123500,1294864240,12240,12220,12240,12220,18
20230612,123400,1294644040,12220,12220,12220,12220,382
20230612,123300,1289976000,12210,12220,12220,12200,38
20230612,123200,1289511670,12200,12220,12220,12200,28
20230612,123100,1289169930,12220,12220,12220,12220,44
20230612,123000,1288632250,12210,12210,12210,12210,63
20230612,122900,1287863020,12200,12200,12200,12200,25
20230612,122800,1287558020,12200,12200,12210,12200,9
20230612,122700,1287448150,12210,12210,12210,12200,81
20230612,122600,1286459150,12220,12220,12220,12220,7
20230612,122500,1286373610,12210,12220,12220,12210,27
20230612,122400,1286043680,12220,12210,12220,12210,8
20230612,122300,1285945930,12210,12210,12210,12210,1
20230612,122200,1285933720,12220,12220,12220,12220,70
20230612,122100,1285078320,12220,12220,12220,12220,7
20230612,122000,1284992780,12200,12200,12200,12200,1
20230612,121900,1284980580,12220,12220,12220,12220,24
20230612,121800,1284687300,12200,12210,12210,12200,12
20230612,121700,1284540890,12220,12220,12220,12220,45
20230612,121600,1283990990,12220,12200,12220,12200,118
20230612,121500,1282551230,12200,12210,12220,12200,559
20230612,121400,1275726200,12220,12220,12220,12220,22
20230612,121300,1275457360,12220,12210,12220,12210,331
20230612,121200,1271415780,12210,12220,12220,12210,39
20230612,121100,1270939210,12210,12210,12210,12200,338
20230612,121000,1266812250,12210,12210,12210,12210,9
20230612,120900,1266702360,12220,12220,12220,12220,28
20230612,120800,1266360200,12220,12220,12220,12220,9
20230612,120700,1266250220,12210,12210,12210,12210,2
20230612,120600,1266225800,12220,12210,12220,12210,43
20230612,120500,1265700380,12220,12220,12220,12220,0
20230612,120400,1265700380,12220,12210,12220,12210,45
20230612,120300,1265150590,12210,12210,12210,12210,0
20230612,120200,1265150590,12210,12210,12220,12210,10
20230612,120100,1265028420,12220,12210,12220,12210,338
20230612,120000,1260901040,12210,12210,12210,12210,7
20230612,115900,1260815570,12200,12200,12200,12200,20
20230612,115800,1260571570,12200,12180,12200,12180,11
20230612,115700,1260437390,12180,12160,12180,12160,1128
20230612,115600,1246700400,12170,12180,12180,12170,265
20230612,115500,1243475010,12170,12180,12180,12170,67
20230612,115400,1242659550,12170,12180,12180,12170,51
20230612,115300,1242038380,12180,12180,12180,12170,95
20230612,115200,1240881910,12170,12170,12170,12170,1
20230612,115100,1240869740,12170,12170,12180,12170,124
20230612,115000,1239360240,12180,12170,12180,12170,13
20230612,114900,1239202000,12180,12180,12180,12170,23
20230612,114800,1238921870,12180,12180,12180,12180,28
20230612,114700,1238580830,12170,12180,12180,12170,243
20230612,114600,1235623410,12170,12180,12180,12170,6
20230612,114500,1235550340,12180,12180,12180,12170,46
20230612,114400,1234990070,12170,12180,12180,12170,11
20230612,114300,1234856100,12180,12180,12180,12170,56
20230612,114200,1234174150,12180,12180,12180,12180,7
20230612,114100,1234088890,12170,12170,12180,12170,53
20230612,114000,1233443860,12170,12180,12180,12170,137
20230612,113900,1231776020,12170,12170,12170,12170,6
20230612,113800,1231703000,12180,12180,12180,12170,306
20230612,113700,1227975930,12180,12190,12190,12180,2872
20230612,113600,1192986600,12190,12200,12210,12190,591
20230612,113500,1185776580,12210,12210,12210,12210,518
20230612,113400,1179451800,12210,12220,12220,12210,45
20230612,113300,1178901910,12220,12220,12220,12220,15
20230612,113200,1178718610,12220,12220,12220,12220,33
20230612,113100,1178315350,12210,12220,12220,12210,8
20230612,113000,1178217600,12210,12210,12220,12210,276
20230612,112900,1174847300,12210,12200,12210,12200,152
20230612,112800,1172991390,12210,12210,12210,12210,267
20230612,112700,1169731320,12220,12210,12220,12210,37
20230612,112600,1169279230,12210,12210,12210,12210,28
20230612,112500,1168937350,12220,12220,12220,12220,41
20230612,112400,1168436330,12210,12210,12210,12210,80
20230612,112300,1167459530,12210,12220,12220,12210,8
20230612,112200,1167361780,12220,12220,12220,12220,26
20230612,112100,1167044060,12220,12220,12220,12220,64
20230612,112000,1166261980,12210,12220,12220,12210,496
20230612,111900,1160200880,12220,12220,12220,12210,222
20230612,111800,1157489840,12220,12210,12220,12210,12
20230612,111700,1157343300,12210,12210,12210,12200,40
20230612,111600,1156855020,12200,12210,12210,12200,8
20230612,111500,1156757350,12200,12200,12200,12200,1
20230612,111400,1156745150,12210,12210,12210,12210,48
20230612,111300,1156159070,12200,12200,12200,12200,1
20230612,111200,1156146870,12200,12220,12220,12200,35
20230612,111100,1155719720,12210,12190,12210,12190,542
20230612,111000,1149105610,12190,12190,12190,12180,1048
20230612,110900,1136330500,12200,12200,12200,12200,35
20230612,110800,1135903500,12210,12210,12210,12210,7
20230612,110700,1135818030,12210,12210,12210,12210,0
20230612,110600,1135818030,12210,12210,12210,12200,927
20230612,110500,1124507890,12220,12220,12220,12220,7
20230612,110400,1124422350,12230,12230,12230,12230,34
20230612,110300,1124006530,12240,12240,12240,12240,7
20230612,110200,1123920850,12240,12240,12240,12240,0
20230612,110100,1123920850,12240,12150,12240,12120,2543
20230612,110000,1093001010,12160,12150,12160,12150,701
20230612,105900,1084481290,12150,12230,12230,12150,1740
20230612,105800,1063299040,12230,12230,12230,12230,1
20230612,105700,1063286810,12240,12230,12240,12190,3062
20230612,105600,1025917480,12230,12240,12240,12230,29
20230612,105500,1025562530,12240,12240,12240,12240,27
20230612,105400,1025232050,12230,12230,12230,12230,12
20230612,105300,1025085290,12230,12240,12240,12230,46
20230612,105200,1024522280,12240,12240,12240,12230,9
20230612,105100,1024412130,12240,12250,12250,12240,295
20230612,105000,1020798590,12250,12250,12250,12250,7
20230612,104900,1020712840,12250,12250,12250,12250,3
20230612,104800,1020676090,12220,12250,12250,12220,78
20230612,104700,1019721230,12250,12250,12250,12250,0
20230612,104600,1019721230,12250,12230,12250,12220,423
20230612,104500,1014548530,12240,12240,12240,12240,20
20230612,104400,1014303730,12240,12240,12240,12240,129
20230612,104300,1012724770,12240,12250,12250,12240,83
20230612,104200,1011708510,12250,12250,12250,12250,15
20230612,104100,1011524760,12260,12260,12260,12260,7
20230612,104000,1011438940,12260,12260,12260,12240,73
20230612,103900,1010543990,12250,12260,12260,12250,148
20230612,103800,1008730920,12260,12260,12260,12260,0
20230612,103700,1008730920,12260,12260,12260,12260,50
20230612,103600,1008117920,12260,12260,12260,12260,65
20230612,103500,1007321020,12250,12250,12260,12250,73
20230612,103400,1006426530,12260,12260,12260,12260,2
20230612,103300,1006402010,12260,12250,12260,12250,23
20230612,103200,1006120190,12260,12250,12260,12250,170
20230612,103100,1004037310,12260,12290,12290,12260,1789
20230612,103000,982084440,12290,12290,12300,12290,129
20230612,102900,980498790,12300,12320,12320,12290,462
20230612,102800,974820700,12330,12330,12330,12330,7
20230612,102700,974734390,12330,12310,12330,12300,457
20230612,102600,969109680,12340,12320,12340,12320,56
20230612,102500,968419600,12330,12350,12350,12330,200
20230612,102400,965950940,12350,12330,12350,12320,53
20230612,102300,965297020,12310,12360,12360,12310,1922
20230612,102200,941574450,12360,12360,12370,12360,71
20230612,102100,940696440,12360,12350,12370,12350,1146
20230612,102000,926531100,12360,12350,12360,12340,3162
20230612,101900,887479800,12340,12320,12340,12320,1631
20230612,101800,867370850,12320,12300,12320,12300,1602
20230612,101700,847651590,12270,12260,12270,12260,1244
20230612,101600,832396770,12260,12260,12260,12250,141
20230612,101500,830669440,12260,12250,12260,12250,931
20230612,101400,819263690,12250,12240,12250,12240,487
20230612,101300,813302780,12210,12240,12240,12210,157
20230612,101200,811385150,12210,12210,12210,12210,8
20230612,101100,811287470,12240,12240,12240,12240,47
20230612,101000,810712190,12200,12230,12230,12200,1429
20230612,100900,793264320,12240,12240,12240,12240,31
20230612,100800,792884880,12240,12250,12250,12240,146
20230612,100700,791096580,12250,12230,12250,12230,409
20230612,100600,786086870,12240,12250,12260,12240,3811
20230612,100500,739413620,12250,12250,12260,12250,20
20230612,100400,739168550,12250,12260,12260,12250,24
20230612,100300,738874510,12260,12260,12260,12250,547
20230612,100200,732168300,12260,12270,12270,12260,331
20230612,100100,728110170,12270,12260,12270,12260,74
20230612,100000,727202730,12260,12260,12270,12250,926
20230612,095900,715847590,12260,12260,12260,12260,110
20230612,095800,714498990,12270,12270,12270,12260,19
20230612,095700,714265870,12270,12280,12280,12270,1522
20230612,095600,695586180,12300,12290,12300,12290,86
20230612,095500,694529170,12300,12300,12300,12300,79
20230612,095400,693557470,12310,12310,12310,12300,112
20230612,095300,692178960,12310,12310,12320,12310,165
20230612,095200,690147760,12320,12320,12320,12320,286
20230612,095100,686624240,12320,12300,12320,12290,1431
20230612,095000,669016220,12290,12290,12290,12290,272
20230612,094900,665673340,12280,12290,12290,12280,13
20230612,094800,665513600,12290,12300,12300,12290,427
20230612,094700,660265760,12300,12300,12310,12300,1360
20230612,094600,643535730,12300,12280,12300,12280,695
20230612,094500,634990250,12280,12280,12290,12280,765
20230612,094400,625590060,12280,12280,12280,12280,170
20230612,094300,623502460,12290,12260,12290,12260,300
20230612,094200,619817170,12260,12280,12280,12260,25
20230612,094100,619510190,12260,12270,12280,12260,569
20230612,094000,612529430,12260,12260,12260,12260,128
20230612,093900,610960150,12260,12280,12290,12260,624
20230612,093800,603299420,12280,12310,12310,12270,1674
20230612,093700,582738280,12310,12260,12310,12260,3436
20230612,093600,540542400,12260,12250,12260,12250,98
20230612,093500,539341550,12250,12230,12250,12230,342
20230612,093400,535152150,12230,12230,12240,12230,351
20230612,093300,530858920,12220,12240,12240,12210,532
20230612,093200,524360300,12240,12250,12250,12230,443
20230612,093100,518938940,12250,12210,12250,12210,223
20230612,093000,516212540,12230,12200,12230,12190,1082
20230612,092900,502980930,12210,12190,12210,12190,590
20230612,092800,495783410,12170,12190,12190,12170,462
20230612,092700,490160690,12190,12170,12190,12170,204
20230612,092600,487677910,12170,12170,12170,12170,749
20230612,092500,478562580,12170,12180,12180,12170,182
20230612,092400,476345900,12180,12170,12180,12170,218
20230612,092300,473690720,12170,12180,12180,12170,192
20230612,092200,471354010,12180,12160,12180,12160,218
20230612,092100,468700850,12160,12150,12180,12150,474
20230612,092000,462934760,12150,12160,12160,12150,321
20230612,091900,459034600,12160,12160,12160,12150,193
20230612,091800,456689370,12160,12160,12170,12150,357
20230612,091700,452346250,12150,12150,12160,12140,3244
20230612,091600,412953830,12150,12180,12180,12150,1483
20230612,091500,394897890,12180,12190,12190,12180,432
20230612,091400,389635890,12190,12200,12210,12190,1357
20230612,091300,373080740,12200,12170,12200,12170,56
20230612,091200,372398990,12210,12150,12210,12130,1800
20230612,091100,350462480,12130,12140,12150,12130,276
20230612,091000,347112520,12140,12090,12140,12090,732
20230612,090900,338242420,12090,12160,12160,12090,5882
20230612,090800,266965920,12160,12190,12200,12150,3499
20230612,090700,224398010,12190,12210,12210,12190,1030
20230612,090600,211830720,12210,12230,12230,12210,2535
20230612,090500,180841650,12240,12260,12260,12240,3047
20230612,090400,143516870,12260,12270,12270,12260,1091
20230612,090300,130137900,12290,12260,12300,12260,2909
20230612,090200,94418660,12250,12240,12280,12220,2273
20230612,090100,66563690,12240,12190,12240,12190,865
20230612,090000,55998800,12190,12240,12240,12190,4580