KissMeData/066430/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,204000,459633228,1057,1057,1057,1057,5906
20230612,203900,459633228,1057,1057,1057,1057,0
20230612,203800,459633228,1057,1057,1057,1057,0
20230612,203700,459633228,1057,1057,1057,1057,0
20230612,203600,459633228,1057,1057,1057,1057,0
20230612,203500,459633228,1057,1057,1057,1057,0
20230612,203400,459633228,1057,1057,1057,1057,0
20230612,203300,459633228,1057,1057,1057,1057,0
20230612,203200,459633228,1057,1057,1057,1057,0
20230612,203100,459633228,1057,1057,1057,1057,0
20230612,203000,459633228,1057,1057,1057,1057,0
20230612,202900,459633228,1057,1057,1057,1057,0
20230612,202800,459633228,1057,1057,1057,1057,0
20230612,202700,459633228,1057,1057,1057,1057,0
20230612,202600,459633228,1057,1057,1057,1057,0
20230612,202500,459633228,1057,1057,1057,1057,0
20230612,202400,459633228,1057,1057,1057,1057,0
20230612,202300,459633228,1057,1057,1057,1057,0
20230612,202200,459633228,1057,1057,1057,1057,0
20230612,202100,459633228,1057,1057,1057,1057,0
20230612,202000,459633228,1057,1057,1057,1057,0
20230612,201900,459633228,1057,1057,1057,1057,0
20230612,201800,459633228,1057,1057,1057,1057,0
20230612,201700,459633228,1057,1057,1057,1057,0
20230612,201600,459633228,1057,1057,1057,1057,0
20230612,201500,459633228,1057,1057,1057,1057,0
20230612,201400,459633228,1057,1057,1057,1057,0
20230612,201300,459633228,1057,1057,1057,1057,0
20230612,201200,459633228,1057,1057,1057,1057,0
20230612,201100,459633228,1057,1057,1057,1057,0
20230612,201000,459633228,1057,1057,1057,1057,5906
20230612,200900,459633228,1057,1057,1057,1057,0
20230612,200800,459633228,1057,1057,1057,1057,0
20230612,200700,459633228,1057,1057,1057,1057,0
20230612,200600,459633228,1057,1057,1057,1057,0
20230612,200500,459633228,1057,1057,1057,1057,0
20230612,200400,459633228,1057,1057,1057,1057,0
20230612,200300,459633228,1057,1057,1057,1057,0
20230612,200200,459633228,1057,1057,1057,1057,0
20230612,200100,459633228,1057,1057,1057,1057,0
20230612,200000,459633228,1057,1057,1057,1057,0
20230612,195900,459633228,1057,1057,1057,1057,0
20230612,195800,459633228,1057,1057,1057,1057,0
20230612,195700,459633228,1057,1057,1057,1057,0
20230612,195600,459633228,1057,1057,1057,1057,0
20230612,195500,459633228,1057,1057,1057,1057,0
20230612,195400,459633228,1057,1057,1057,1057,0
20230612,195300,459633228,1057,1057,1057,1057,0
20230612,195200,459633228,1057,1057,1057,1057,0
20230612,195100,459633228,1057,1057,1057,1057,0
20230612,195000,459633228,1057,1057,1057,1057,0
20230612,194900,459633228,1057,1057,1057,1057,0
20230612,194800,459633228,1057,1057,1057,1057,0
20230612,194700,459633228,1057,1057,1057,1057,0
20230612,194600,459633228,1057,1057,1057,1057,0
20230612,194500,459633228,1057,1057,1057,1057,0
20230612,194400,459633228,1057,1057,1057,1057,0
20230612,194300,459633228,1057,1057,1057,1057,0
20230612,194200,459633228,1057,1057,1057,1057,0
20230612,194100,459633228,1057,1057,1057,1057,0
20230612,194000,459633228,1057,1057,1057,1057,5906
20230612,193900,459633228,1057,1057,1057,1057,0
20230612,193800,459633228,1057,1057,1057,1057,0
20230612,193700,459633228,1057,1057,1057,1057,0
20230612,193600,459633228,1057,1057,1057,1057,0
20230612,193500,459633228,1057,1057,1057,1057,0
20230612,193400,459633228,1057,1057,1057,1057,0
20230612,193300,459633228,1057,1057,1057,1057,0
20230612,193200,459633228,1057,1057,1057,1057,0
20230612,193100,459633228,1057,1057,1057,1057,0
20230612,193000,459633228,1057,1057,1057,1057,0
20230612,192900,459633228,1057,1057,1057,1057,0
20230612,192800,459633228,1057,1057,1057,1057,0
20230612,192700,459633228,1057,1057,1057,1057,0
20230612,192600,459633228,1057,1057,1057,1057,0
20230612,192500,459633228,1057,1057,1057,1057,0
20230612,192400,459633228,1057,1057,1057,1057,0
20230612,192300,459633228,1057,1057,1057,1057,0
20230612,192200,459633228,1057,1057,1057,1057,0
20230612,192100,459633228,1057,1057,1057,1057,0
20230612,192000,459633228,1057,1057,1057,1057,0
20230612,191900,459633228,1057,1057,1057,1057,0
20230612,191800,459633228,1057,1057,1057,1057,0
20230612,191700,459633228,1057,1057,1057,1057,0
20230612,191600,459633228,1057,1057,1057,1057,0
20230612,191500,459633228,1057,1057,1057,1057,0
20230612,191400,459633228,1057,1057,1057,1057,0
20230612,191300,459633228,1057,1057,1057,1057,0
20230612,191200,459633228,1057,1057,1057,1057,0
20230612,191100,459633228,1057,1057,1057,1057,0
20230612,191000,459633228,1057,1057,1057,1057,5906
20230612,190900,459633228,1057,1057,1057,1057,0
20230612,190800,459633228,1057,1057,1057,1057,0
20230612,190700,459633228,1057,1057,1057,1057,0
20230612,190600,459633228,1057,1057,1057,1057,0
20230612,190500,459633228,1057,1057,1057,1057,0
20230612,190400,459633228,1057,1057,1057,1057,0
20230612,190300,459633228,1057,1057,1057,1057,0
20230612,190200,459633228,1057,1057,1057,1057,0
20230612,190100,459633228,1057,1057,1057,1057,0
20230612,190000,459633228,1057,1057,1057,1057,0
20230612,185900,459633228,1057,1057,1057,1057,0
20230612,185800,459633228,1057,1057,1057,1057,0
20230612,185700,459633228,1057,1057,1057,1057,0
20230612,185600,459633228,1057,1057,1057,1057,0
20230612,185500,459633228,1057,1057,1057,1057,0
20230612,185400,459633228,1057,1057,1057,1057,0
20230612,185300,459633228,1057,1057,1057,1057,0
20230612,185200,459633228,1057,1057,1057,1057,0
20230612,185100,459633228,1057,1057,1057,1057,0
20230612,185000,459633228,1057,1057,1057,1057,0
20230612,184900,459633228,1057,1057,1057,1057,0
20230612,184800,459633228,1057,1057,1057,1057,0
20230612,184700,459633228,1057,1057,1057,1057,0
20230612,184600,459633228,1057,1057,1057,1057,0
20230612,184500,459633228,1057,1057,1057,1057,0
20230612,184400,459633228,1057,1057,1057,1057,0
20230612,184300,459633228,1057,1057,1057,1057,0
20230612,184200,459633228,1057,1057,1057,1057,0
20230612,184100,459633228,1057,1057,1057,1057,0
20230612,184000,459633228,1057,1057,1057,1057,5906
20230612,183900,459633228,1057,1057,1057,1057,0
20230612,183800,459633228,1057,1057,1057,1057,0
20230612,183700,459633228,1057,1057,1057,1057,0
20230612,183600,459633228,1057,1057,1057,1057,0
20230612,183500,459633228,1057,1057,1057,1057,0
20230612,183400,459633228,1057,1057,1057,1057,0
20230612,183300,459633228,1057,1057,1057,1057,0
20230612,183200,459633228,1057,1057,1057,1057,0
20230612,183100,459633228,1057,1057,1057,1057,0
20230612,183000,459633228,1057,1057,1057,1057,0
20230612,182900,459633228,1057,1057,1057,1057,0
20230612,182800,459633228,1057,1057,1057,1057,0
20230612,182700,459633228,1057,1057,1057,1057,0
20230612,182600,459633228,1057,1057,1057,1057,0
20230612,182500,459633228,1057,1057,1057,1057,0
20230612,182400,459633228,1057,1057,1057,1057,0
20230612,182300,459633228,1057,1057,1057,1057,0
20230612,182200,459633228,1057,1057,1057,1057,0
20230612,182100,459633228,1057,1057,1057,1057,0
20230612,182000,459633228,1057,1057,1057,1057,0
20230612,181900,459633228,1057,1057,1057,1057,0
20230612,181800,459633228,1057,1057,1057,1057,0
20230612,181700,459633228,1057,1057,1057,1057,0
20230612,181600,459633228,1057,1057,1057,1057,0
20230612,181500,459633228,1057,1057,1057,1057,0
20230612,181400,459633228,1057,1057,1057,1057,0
20230612,181300,459633228,1057,1057,1057,1057,0
20230612,181200,459633228,1057,1057,1057,1057,0
20230612,181100,459633228,1057,1057,1057,1057,0
20230612,181000,459633228,1057,1057,1057,1057,5906
20230612,180900,459633228,1057,1057,1057,1057,0
20230612,180800,459633228,1057,1057,1057,1057,0
20230612,180700,459633228,1057,1057,1057,1057,0
20230612,180600,459633228,1057,1057,1057,1057,0
20230612,180500,459633228,1057,1057,1057,1057,0
20230612,180400,459633228,1057,1057,1057,1057,0
20230612,180300,459633228,1057,1057,1057,1057,0
20230612,180200,459633228,1057,1057,1057,1057,0
20230612,180100,459633228,1057,1057,1057,1057,0
20230612,180000,459633228,1057,1057,1057,1057,0
20230612,175900,459633228,1057,1057,1057,1057,0
20230612,175800,459633228,1057,1057,1057,1057,0
20230612,175700,459633228,1057,1057,1057,1057,0
20230612,175600,459633228,1057,1057,1057,1057,0
20230612,175500,459633228,1057,1057,1057,1057,0
20230612,175400,459633228,1057,1057,1057,1057,0
20230612,175300,459633228,1057,1057,1057,1057,0
20230612,175200,459633228,1057,1057,1057,1057,0
20230612,175100,459633228,1057,1057,1057,1057,0
20230612,175000,459633228,1057,1057,1057,1057,0
20230612,174900,459633228,1057,1057,1057,1057,0
20230612,174800,459633228,1057,1057,1057,1057,0
20230612,174700,459633228,1057,1057,1057,1057,0
20230612,174600,459633228,1057,1057,1057,1057,0
20230612,174500,459633228,1057,1057,1057,1057,0
20230612,174400,459633228,1057,1057,1057,1057,0
20230612,174300,459633228,1057,1057,1057,1057,0
20230612,174200,459633228,1057,1057,1057,1057,0
20230612,174100,459633228,1057,1057,1057,1057,0
20230612,174000,459633228,1057,1057,1057,1057,5906
20230612,173900,459633228,1057,1057,1057,1057,0
20230612,173800,459633228,1057,1057,1057,1057,0
20230612,173700,459633228,1057,1057,1057,1057,0
20230612,173600,459633228,1057,1057,1057,1057,0
20230612,173500,459633228,1057,1057,1057,1057,0
20230612,173400,459633228,1057,1057,1057,1057,0
20230612,173300,459633228,1057,1057,1057,1057,0
20230612,173200,459633228,1057,1057,1057,1057,0
20230612,173100,459633228,1057,1057,1057,1057,0
20230612,173000,459633228,1057,1057,1057,1057,0
20230612,172900,459633228,1057,1057,1057,1057,0
20230612,172800,459633228,1057,1057,1057,1057,0
20230612,172700,459633228,1057,1057,1057,1057,0
20230612,172600,459633228,1057,1057,1057,1057,0
20230612,172500,459633228,1057,1057,1057,1057,0
20230612,172400,459633228,1057,1057,1057,1057,0
20230612,172300,459633228,1057,1057,1057,1057,0
20230612,172200,459633228,1057,1057,1057,1057,0
20230612,172100,459633228,1057,1057,1057,1057,0
20230612,172000,459633228,1057,1057,1057,1057,0
20230612,171900,459633228,1057,1057,1057,1057,0
20230612,171800,459633228,1057,1057,1057,1057,0
20230612,171700,459633228,1057,1057,1057,1057,0
20230612,171600,459633228,1057,1057,1057,1057,0
20230612,171500,459633228,1057,1057,1057,1057,0
20230612,171400,459633228,1057,1057,1057,1057,0
20230612,171300,459633228,1057,1057,1057,1057,0
20230612,171200,459633228,1057,1057,1057,1057,0
20230612,171100,459633228,1057,1057,1057,1057,0
20230612,171000,459633228,1057,1057,1057,1057,5906
20230612,170900,459633228,1057,1057,1057,1057,0
20230612,170800,459633228,1057,1057,1057,1057,0
20230612,170700,459633228,1057,1057,1057,1057,0
20230612,170600,459633228,1057,1057,1057,1057,0
20230612,170500,459633228,1057,1057,1057,1057,0
20230612,170400,459633228,1057,1057,1057,1057,0
20230612,170300,459633228,1057,1057,1057,1057,0
20230612,170200,459633228,1057,1057,1057,1057,0
20230612,170100,459633228,1057,1057,1057,1057,0
20230612,170000,459633228,1057,1057,1057,1057,0
20230612,165900,459633228,1057,1057,1057,1057,0
20230612,165800,459633228,1057,1057,1057,1057,0
20230612,165700,459633228,1057,1057,1057,1057,0
20230612,165600,459633228,1057,1057,1057,1057,0
20230612,165500,459633228,1057,1057,1057,1057,0
20230612,165400,459633228,1057,1057,1057,1057,0
20230612,165300,459633228,1057,1057,1057,1057,0
20230612,165200,459633228,1057,1057,1057,1057,0
20230612,165100,459633228,1057,1057,1057,1057,0
20230612,165000,459633228,1057,1057,1057,1057,0
20230612,164900,459633228,1057,1057,1057,1057,0
20230612,164800,459633228,1057,1057,1057,1057,0
20230612,164700,459633228,1057,1057,1057,1057,0
20230612,164600,459633228,1057,1057,1057,1057,0
20230612,164500,459633228,1057,1057,1057,1057,0
20230612,164400,459633228,1057,1057,1057,1057,0
20230612,164300,459633228,1057,1057,1057,1057,0
20230612,164200,459633228,1057,1057,1057,1057,0
20230612,164100,459633228,1057,1057,1057,1057,0
20230612,164000,459633228,1057,1057,1057,1057,5906
20230612,163900,459633228,1057,1057,1057,1057,0
20230612,163800,459633228,1057,1057,1057,1057,0
20230612,163700,459633228,1057,1057,1057,1057,0
20230612,163600,459633228,1057,1057,1057,1057,0
20230612,163500,459633228,1057,1057,1057,1057,0
20230612,163400,459633228,1057,1057,1057,1057,0
20230612,163300,459633228,1057,1057,1057,1057,0
20230612,163200,459633228,1057,1057,1057,1057,0
20230612,163100,459633228,1057,1057,1057,1057,0
20230612,163000,459633228,1057,1057,1057,1057,0
20230612,162900,459633228,1057,1057,1057,1057,0
20230612,162800,459633228,1057,1057,1057,1057,0
20230612,162700,459633228,1057,1057,1057,1057,0
20230612,162600,459633228,1057,1057,1057,1057,0
20230612,162500,459633228,1057,1057,1057,1057,0
20230612,162400,459633228,1057,1057,1057,1057,0
20230612,162300,459633228,1057,1057,1057,1057,0
20230612,162200,459633228,1057,1057,1057,1057,0
20230612,162100,459633228,1057,1057,1057,1057,0
20230612,162000,459633228,1057,1057,1057,1057,0
20230612,161900,459633228,1057,1057,1057,1057,0
20230612,161800,459633228,1057,1057,1057,1057,0
20230612,161700,459633228,1057,1057,1057,1057,0
20230612,161600,459633228,1057,1057,1057,1057,0
20230612,161500,459633228,1057,1057,1057,1057,0
20230612,161400,459633228,1057,1057,1057,1057,0
20230612,161300,459633228,1057,1057,1057,1057,0
20230612,161200,459633228,1057,1057,1057,1057,0
20230612,161100,459633228,1057,1057,1057,1057,0
20230612,161000,459633228,1057,1057,1057,1057,5906
20230612,160900,459633228,1057,1057,1057,1057,0
20230612,160800,459633228,1057,1057,1057,1057,0
20230612,160700,459633228,1057,1057,1057,1057,0
20230612,160600,459633228,1057,1057,1057,1057,0
20230612,160500,459633228,1057,1057,1057,1057,0
20230612,160400,459633228,1057,1057,1057,1057,0
20230612,160300,459633228,1057,1057,1057,1057,0
20230612,160200,459633228,1057,1057,1057,1057,0
20230612,160100,459633228,1057,1057,1057,1057,0
20230612,160000,459633228,1057,1057,1057,1057,0
20230612,155900,459633228,1057,1057,1057,1057,0
20230612,155800,459633228,1057,1057,1057,1057,0
20230612,155700,459633228,1057,1057,1057,1057,0
20230612,155600,459633228,1057,1057,1057,1057,0
20230612,155500,459633228,1057,1057,1057,1057,0
20230612,155400,459633228,1057,1057,1057,1057,0
20230612,155300,459633228,1057,1057,1057,1057,0
20230612,155200,459633228,1057,1057,1057,1057,0
20230612,155100,459633228,1057,1057,1057,1057,0
20230612,155000,459633228,1057,1057,1057,1057,0
20230612,154900,459633228,1057,1057,1057,1057,0
20230612,154800,459633228,1057,1057,1057,1057,0
20230612,154700,459633228,1057,1057,1057,1057,0
20230612,154600,459633228,1057,1057,1057,1057,0
20230612,154500,459633228,1057,1057,1057,1057,0
20230612,154400,459633228,1057,1057,1057,1057,0
20230612,154300,459633228,1057,1057,1057,1057,0
20230612,154200,459633228,1057,1057,1057,1057,0
20230612,154100,459633228,1057,1057,1057,1057,0
20230612,154000,459633228,1057,1057,1057,1057,5906
20230612,153900,459633228,1057,1057,1057,1057,0
20230612,153800,459633228,1057,1057,1057,1057,0
20230612,153700,459633228,1057,1057,1057,1057,0
20230612,153600,459633228,1057,1057,1057,1057,0
20230612,153500,459633228,1057,1057,1057,1057,0
20230612,153400,459633228,1057,1057,1057,1057,0
20230612,153300,459633228,1057,1057,1057,1057,0
20230612,153200,459633228,1057,1057,1057,1057,0
20230612,153100,459633228,1057,1057,1057,1057,0
20230612,153000,459633228,1057,1057,1057,1057,5906
20230612,152900,453390586,1059,1059,1059,1059,0
20230612,152800,453390586,1059,1059,1059,1059,0
20230612,152700,453390586,1059,1059,1059,1059,0
20230612,152600,453390586,1059,1059,1059,1059,0
20230612,152500,453390586,1059,1059,1059,1059,0
20230612,152400,453390586,1059,1059,1059,1059,0
20230612,152300,453390586,1059,1059,1059,1059,0
20230612,152200,453390586,1059,1059,1059,1059,0
20230612,152100,453390586,1059,1059,1059,1059,0
20230612,152000,453390586,1059,1059,1059,1059,0
20230612,151900,453390586,1059,1059,1059,1059,0
20230612,151800,453390586,1059,1059,1059,1059,103
20230612,151700,453281509,1057,1057,1057,1057,75
20230612,151600,453202234,1057,1057,1057,1057,0
20230612,151500,453202234,1057,1055,1057,1055,310
20230612,151400,452874928,1055,1057,1057,1055,650
20230612,151300,452189098,1057,1057,1057,1057,0
20230612,151200,452189098,1057,1057,1057,1057,0
20230612,151100,452189098,1057,1057,1057,1057,9
20230612,151000,452179585,1057,1057,1057,1057,0
20230612,150900,452179585,1057,1057,1057,1057,0
20230612,150800,452179585,1057,1057,1057,1057,639
20230612,150700,451504162,1054,1054,1054,1054,56
20230612,150600,451445138,1054,1054,1054,1054,0
20230612,150500,451445138,1054,1054,1054,1054,0
20230612,150400,451445138,1054,1054,1054,1054,0
20230612,150300,451445138,1054,1054,1054,1054,1075
20230612,150200,450312088,1051,1051,1051,1051,0
20230612,150100,450312088,1051,1051,1051,1051,3876
20230612,150000,446238412,1051,1051,1051,1051,3125
20230612,145900,442954037,1051,1051,1051,1051,0
20230612,145800,442954037,1051,1051,1051,1051,1200
20230612,145700,441692837,1050,1050,1050,1050,0
20230612,145600,441692837,1050,1054,1054,1050,418
20230612,145500,441253926,1050,1053,1053,1050,5000
20230612,145400,435995171,1053,1055,1055,1053,39
20230612,145300,435954092,1054,1054,1054,1054,1337
20230612,145200,434544894,1058,1058,1058,1058,380
20230612,145100,434142854,1058,1058,1058,1058,2
20230612,145000,434140738,1056,1057,1057,1055,181
20230612,144900,433949777,1055,1059,1059,1055,1286
20230612,144800,432593043,1056,1056,1056,1056,1880
20230612,144700,430607763,1056,1061,1061,1056,1001
20230612,144600,429545707,1061,1061,1061,1061,0
20230612,144500,429545707,1061,1061,1061,1061,0
20230612,144400,429545707,1061,1061,1061,1061,67
20230612,144300,429474620,1056,1056,1056,1056,2
20230612,144200,429472508,1055,1055,1055,1055,95
20230612,144100,429372283,1055,1055,1055,1055,1
20230612,144000,429371228,1055,1055,1055,1055,0
20230612,143900,429371228,1055,1055,1055,1055,0
20230612,143800,429371228,1055,1061,1061,1054,223
20230612,143700,429135919,1062,1062,1062,1062,0
20230612,143600,429135919,1062,1062,1062,1062,0
20230612,143500,429135919,1062,1062,1062,1062,0
20230612,143400,429135919,1062,1062,1062,1062,0
20230612,143300,429135919,1062,1062,1062,1062,0
20230612,143200,429135919,1062,1062,1062,1062,0
20230612,143100,429135919,1062,1062,1062,1062,0
20230612,143000,429135919,1062,1062,1062,1062,3
20230612,142900,429132733,1063,1063,1063,1063,0
20230612,142800,429132733,1063,1063,1063,1063,0
20230612,142700,429132733,1063,1063,1063,1063,0
20230612,142600,429132733,1063,1063,1063,1063,0
20230612,142500,429132733,1063,1063,1063,1063,0
20230612,142400,429132733,1063,1063,1063,1063,0
20230612,142300,429132733,1063,1063,1063,1063,211
20230612,142200,428908440,1063,1057,1064,1057,30
20230612,142100,428876552,1053,1053,1053,1053,0
20230612,142000,428876552,1053,1053,1053,1053,0
20230612,141900,428876552,1053,1053,1053,1053,0
20230612,141800,428876552,1053,1056,1056,1051,5340
20230612,141700,423255069,1056,1056,1056,1056,0
20230612,141600,423255069,1056,1056,1056,1056,0
20230612,141500,423255069,1056,1056,1056,1056,0
20230612,141400,423255069,1056,1056,1056,1056,465
20230612,141300,422764029,1056,1056,1056,1056,0
20230612,141200,422764029,1056,1056,1056,1056,0
20230612,141100,422764029,1056,1056,1056,1056,789
20230612,141000,421930845,1065,1065,1065,1065,0
20230612,140900,421930845,1065,1065,1065,1065,0
20230612,140800,421930845,1065,1065,1065,1065,0
20230612,140700,421930845,1065,1065,1065,1065,0
20230612,140600,421930845,1065,1064,1065,1064,753
20230612,140500,421128909,1065,1060,1065,1060,249
20230612,140400,420864959,1060,1059,1060,1059,10
20230612,140300,420854364,1053,1053,1053,1053,0
20230612,140200,420854364,1053,1058,1058,1053,163
20230612,140100,420682320,1058,1059,1059,1058,79
20230612,140000,420598698,1060,1060,1060,1060,0
20230612,135900,420598698,1060,1060,1060,1060,0
20230612,135800,420598698,1060,1060,1060,1060,0
20230612,135700,420598698,1060,1060,1060,1060,0
20230612,135600,420598698,1060,1060,1060,1060,0
20230612,135500,420598698,1060,1060,1060,1060,0
20230612,135400,420598698,1060,1060,1060,1060,3
20230612,135300,420595518,1060,1060,1060,1060,0
20230612,135200,420595518,1060,1059,1060,1059,1000
20230612,135100,419535519,1053,1053,1053,1053,0
20230612,135000,419535519,1053,1053,1053,1053,0
20230612,134900,419535519,1053,1054,1054,1053,1088
20230612,134800,418389819,1058,1058,1058,1058,0
20230612,134700,418389819,1058,1058,1058,1058,0
20230612,134600,418389819,1058,1058,1058,1058,0
20230612,134500,418389819,1058,1058,1058,1058,3
20230612,134400,418386645,1058,1055,1058,1055,497
20230612,134300,417861488,1055,1055,1055,1055,0
20230612,134200,417861488,1055,1055,1055,1055,0
20230612,134100,417861488,1055,1055,1055,1055,0
20230612,134000,417861488,1055,1055,1055,1055,1
20230612,133900,417860433,1055,1055,1055,1055,0
20230612,133800,417860433,1055,1055,1055,1055,2
20230612,133700,417858323,1052,1052,1052,1052,0
20230612,133600,417858323,1052,1052,1052,1052,0
20230612,133500,417858323,1052,1054,1054,1052,346
20230612,133400,417493659,1056,1056,1056,1056,18
20230612,133300,417474651,1058,1058,1058,1058,0
20230612,133200,417474651,1058,1058,1058,1058,0
20230612,133100,417474651,1058,1058,1058,1058,2
20230612,133000,417472535,1058,1058,1058,1058,0
20230612,132900,417472535,1058,1058,1058,1058,0
20230612,132800,417472535,1058,1058,1058,1058,0
20230612,132700,417472535,1058,1058,1058,1058,0
20230612,132600,417472535,1058,1058,1058,1058,5
20230612,132500,417467245,1053,1053,1053,1053,0
20230612,132400,417467245,1053,1053,1053,1053,11
20230612,132300,417455662,1053,1053,1053,1053,3458
20230612,132200,413814388,1054,1053,1054,1053,102
20230612,132100,413706897,1053,1052,1053,1052,5
20230612,132000,413701633,1058,1058,1058,1058,8
20230612,131900,413693169,1058,1058,1058,1058,2
20230612,131800,413691053,1058,1058,1058,1058,14
20230612,131700,413676241,1058,1058,1058,1058,0
20230612,131600,413676241,1058,1058,1058,1058,1
20230612,131500,413675183,1051,1051,1051,1051,0
20230612,131400,413675183,1051,1053,1053,1051,27
20230612,131300,413646776,1054,1054,1054,1054,0
20230612,131200,413646776,1054,1054,1054,1054,399
20230612,131100,413226230,1060,1060,1060,1060,0
20230612,131000,413226230,1060,1060,1060,1060,0
20230612,130900,413226230,1060,1060,1060,1060,0
20230612,130800,413226230,1060,1060,1060,1060,0
20230612,130700,413226230,1060,1060,1060,1060,0
20230612,130600,413226230,1060,1059,1060,1051,4783
20230612,130500,408194002,1059,1060,1060,1059,2489
20230612,130400,405558139,1063,1063,1063,1063,0
20230612,130300,405558139,1063,1063,1063,1063,0
20230612,130200,405558139,1063,1063,1063,1063,283
20230612,130100,405257310,1063,1063,1063,1063,5
20230612,130000,405251995,1064,1064,1064,1064,0
20230612,125900,405251995,1064,1061,1064,1059,2944
20230612,125800,402133157,1064,1064,1064,1064,0
20230612,125700,402133157,1064,1064,1064,1064,0
20230612,125600,402133157,1064,1064,1064,1064,27
20230612,125500,402104429,1062,1062,1062,1062,0
20230612,125400,402104429,1062,1062,1062,1062,0
20230612,125300,402104429,1062,1062,1062,1062,0
20230612,125200,402104429,1062,1062,1062,1062,0
20230612,125100,402104429,1062,1062,1062,1062,0
20230612,125000,402104429,1062,1062,1062,1062,0
20230612,124900,402104429,1062,1062,1062,1062,5
20230612,124800,402099119,1061,1061,1061,1061,0
20230612,124700,402099119,1061,1062,1062,1061,521
20230612,124600,401545818,1063,1064,1064,1063,57
20230612,124500,401485225,1064,1064,1064,1064,0
20230612,124400,401485225,1064,1064,1064,1064,1
20230612,124300,401484161,1064,1064,1064,1064,0
20230612,124200,401484161,1064,1064,1064,1064,0
20230612,124100,401484161,1064,1064,1064,1064,0
20230612,124000,401484161,1064,1064,1064,1064,25
20230612,123900,401457561,1066,1066,1066,1066,0
20230612,123800,401457561,1066,1066,1066,1066,0
20230612,123700,401457561,1066,1066,1066,1066,0
20230612,123600,401457561,1066,1066,1066,1066,0
20230612,123500,401457561,1066,1066,1066,1066,0
20230612,123400,401457561,1066,1066,1066,1066,0
20230612,123300,401457561,1066,1066,1066,1066,27
20230612,123200,401428779,1066,1066,1066,1066,1404
20230612,123100,399932115,1066,1066,1066,1066,0
20230612,123000,399932115,1066,1066,1066,1066,0
20230612,122900,399932115,1066,1066,1066,1066,0
20230612,122800,399932115,1066,1066,1066,1066,832
20230612,122700,399045203,1066,1066,1066,1066,0
20230612,122600,399045203,1066,1066,1066,1066,0
20230612,122500,399045203,1066,1066,1066,1066,0
20230612,122400,399045203,1066,1066,1066,1066,0
20230612,122300,399045203,1066,1066,1066,1066,0
20230612,122200,399045203,1066,1066,1066,1066,5
20230612,122100,399039873,1072,1072,1072,1072,0
20230612,122000,399039873,1072,1072,1072,1072,0
20230612,121900,399039873,1072,1071,1072,1071,4
20230612,121800,399035588,1065,1065,1065,1065,0
20230612,121700,399035588,1065,1065,1065,1065,0
20230612,121600,399035588,1065,1065,1065,1065,91
20230612,121500,398938673,1065,1065,1065,1065,10
20230612,121400,398928023,1063,1063,1063,1063,0
20230612,121300,398928023,1063,1064,1064,1063,21
20230612,121200,398905697,1064,1064,1064,1064,0
20230612,121100,398905697,1064,1063,1064,1063,43
20230612,121000,398859946,1063,1063,1063,1063,0
20230612,120900,398859946,1063,1063,1063,1063,0
20230612,120800,398859946,1063,1063,1063,1063,8
20230612,120700,398851442,1066,1066,1066,1066,3
20230612,120600,398848244,1071,1071,1071,1071,0
20230612,120500,398848244,1071,1071,1071,1071,567
20230612,120400,398240987,1072,1072,1072,1072,0
20230612,120300,398240987,1072,1072,1072,1072,0
20230612,120200,398240987,1072,1072,1072,1072,0
20230612,120100,398240987,1072,1066,1072,1066,11102
20230612,120000,386348343,1062,1062,1062,1062,0
20230612,115900,386348343,1062,1062,1062,1062,0
20230612,115800,386348343,1062,1062,1062,1062,0
20230612,115700,386348343,1062,1062,1062,1062,33
20230612,115600,386313297,1061,1061,1061,1061,0
20230612,115500,386313297,1061,1061,1061,1061,0
20230612,115400,386313297,1061,1061,1061,1061,33
20230612,115300,386278284,1060,1060,1060,1060,20
20230612,115200,386257084,1059,1059,1059,1059,118
20230612,115100,386132122,1059,1060,1060,1059,621
20230612,115000,385474480,1060,1060,1060,1060,11
20230612,114900,385462820,1056,1057,1057,1056,11
20230612,114800,385451200,1056,1056,1056,1056,0
20230612,114700,385451200,1056,1056,1056,1056,0
20230612,114600,385451200,1056,1057,1057,1056,17
20230612,114500,385433235,1056,1056,1056,1056,5
20230612,114400,385427955,1056,1056,1056,1056,0
20230612,114300,385427955,1056,1056,1056,1056,742
20230612,114200,384644403,1056,1057,1057,1056,611
20230612,114100,383998704,1059,1059,1059,1059,960
20230612,114000,382982064,1063,1063,1063,1063,1
20230612,113900,382981001,1059,1059,1059,1059,0
20230612,113800,382981001,1059,1059,1059,1059,40
20230612,113700,382938641,1058,1058,1058,1058,33
20230612,113600,382903727,1057,1057,1057,1057,0
20230612,113500,382903727,1057,1058,1058,1057,490
20230612,113400,382385436,1058,1059,1059,1058,305
20230612,113300,382062524,1058,1059,1059,1058,265
20230612,113200,381781923,1059,1059,1059,1059,1
20230612,113100,381780864,1059,1059,1059,1059,0
20230612,113000,381780864,1059,1059,1059,1059,2
20230612,112900,381778746,1058,1058,1058,1058,0
20230612,112800,381778746,1058,1062,1062,1057,7211
20230612,112700,374136102,1063,1066,1066,1063,7803
20230612,112600,365828770,1066,1067,1067,1066,21
20230612,112500,365806364,1068,1068,1068,1068,11
20230612,112400,365794616,1068,1068,1068,1068,0
20230612,112300,365794616,1068,1068,1068,1068,0
20230612,112200,365794616,1068,1068,1068,1068,0
20230612,112100,365794616,1068,1068,1068,1068,62
20230612,112000,365728400,1067,1067,1067,1067,10
20230612,111900,365717730,1068,1068,1068,1068,0
20230612,111800,365717730,1068,1068,1068,1068,0
20230612,111700,365717730,1068,1068,1068,1068,34
20230612,111600,365681418,1067,1067,1067,1067,30
20230612,111500,365649408,1068,1068,1068,1068,0
20230612,111400,365649408,1068,1068,1068,1068,0
20230612,111300,365649408,1068,1068,1068,1068,0
20230612,111200,365649408,1068,1068,1068,1068,30
20230612,111100,365617368,1065,1065,1065,1065,0
20230612,111000,365617368,1065,1065,1065,1065,0
20230612,110900,365617368,1065,1065,1065,1065,0
20230612,110800,365617368,1065,1066,1066,1065,3307
20230612,110700,362095216,1066,1066,1066,1066,0
20230612,110600,362095216,1066,1073,1073,1066,1041
20230612,110500,360984552,1070,1070,1070,1070,0
20230612,110400,360984552,1070,1070,1070,1070,0
20230612,110300,360984552,1070,1070,1070,1070,0
20230612,110200,360984552,1070,1070,1070,1070,0
20230612,110100,360984552,1070,1072,1072,1070,5
20230612,110000,360979194,1072,1072,1072,1072,6
20230612,105900,360972762,1073,1073,1073,1073,0
20230612,105800,360972762,1073,1076,1076,1070,204
20230612,105700,360754380,1076,1066,1076,1066,590
20230612,105600,360124038,1067,1069,1070,1067,1675
20230612,105500,358336600,1070,1070,1070,1070,2135
20230612,105400,356052150,1069,1069,1069,1069,50
20230612,105300,355998700,1067,1067,1067,1067,0
20230612,105200,355998700,1067,1065,1067,1063,518
20230612,105100,355447856,1068,1070,1074,1068,1355
20230612,105000,354000671,1075,1069,1075,1069,28
20230612,104900,353970590,1068,1068,1068,1068,0
20230612,104800,353970590,1068,1070,1070,1068,200
20230612,104700,353756884,1070,1070,1070,1070,15
20230612,104600,353740834,1070,1070,1070,1070,401
20230612,104500,353311764,1072,1074,1074,1072,330
20230612,104400,352957902,1074,1078,1078,1074,55
20230612,104300,352898762,1076,1075,1076,1075,374
20230612,104200,352496711,1068,1068,1068,1068,0
20230612,104100,352496711,1068,1068,1068,1068,0
20230612,104000,352496711,1068,1068,1070,1068,2602
20230612,103900,349717329,1068,1072,1072,1060,4979
20230612,103800,344413210,1071,1078,1078,1071,930
20230612,103700,343413302,1078,1085,1085,1078,4422
20230612,103600,338629808,1084,1084,1084,1084,536
20230612,103500,338048784,1084,1085,1086,1084,895
20230612,103400,337078272,1085,1085,1086,1083,4471
20230612,103300,332231947,1085,1086,1086,1084,3463
20230612,103200,328474612,1085,1085,1085,1085,200
20230612,103100,328257612,1090,1090,1090,1090,0
20230612,103000,328257612,1090,1090,1090,1090,63
20230612,102900,328188942,1091,1091,1091,1084,844
20230612,102800,327273714,1091,1096,1097,1091,191
20230612,102700,327065142,1097,1097,1097,1097,5
20230612,102600,327059657,1098,1092,1099,1092,5
20230612,102500,327054171,1085,1095,1095,1082,8978
20230612,102400,317300307,1100,1100,1100,1100,1
20230612,102300,317299207,1090,1092,1092,1090,5303
20230612,102200,311513160,1092,1096,1097,1091,105
20230612,102100,311398401,1097,1096,1097,1091,3396
20230612,102000,307675333,1097,1091,1097,1085,5358
20230612,101900,301831917,1092,1095,1100,1092,9549
20230612,101800,291398699,1093,1108,1108,1091,13136
20230612,101700,276919397,1108,1104,1110,1104,4089
20230612,101600,272392649,1106,1102,1114,1093,13955
20230612,101500,257024948,1102,1125,1129,1100,30997
20230612,101400,222517686,1125,1130,1130,1113,28767
20230612,101300,190057150,1143,1143,1143,1143,0
20230612,101200,190057150,1143,1083,1143,1083,68047
20230612,101100,114771338,1082,1082,1082,1080,181
20230612,101000,114575560,1080,1080,1080,1080,9
20230612,100900,114565840,1080,1079,1080,1079,135
20230612,100800,114420174,1079,1072,1079,1072,1928
20230612,100700,112346862,1070,1070,1070,1070,0
20230612,100600,112346862,1070,1070,1070,1070,0
20230612,100500,112346862,1070,1070,1070,1070,1003
20230612,100400,111273652,1070,1070,1070,1070,24
20230612,100300,111247972,1070,1070,1070,1070,0
20230612,100200,111247972,1070,1070,1070,1070,31
20230612,100100,111214802,1070,1070,1070,1070,0
20230612,100000,111214802,1070,1070,1070,1070,0
20230612,095900,111214802,1070,1070,1070,1070,0
20230612,095800,111214802,1070,1070,1070,1070,0
20230612,095700,111214802,1070,1078,1078,1070,3971
20230612,095600,106939964,1078,1080,1080,1078,2958
20230612,095500,103746311,1080,1078,1080,1078,2736
20230612,095400,100794344,1078,1074,1078,1074,3348
20230612,095300,97194120,1070,1072,1072,1070,1331
20230612,095200,95768450,1074,1069,1074,1069,7190
20230612,095100,88075135,1070,1065,1070,1065,4003
20230612,095000,83799355,1065,1065,1065,1065,0
20230612,094900,83799355,1065,1065,1065,1065,0
20230612,094800,83799355,1065,1060,1065,1060,18
20230612,094700,83780245,1063,1063,1063,1063,0
20230612,094600,83780245,1063,1063,1063,1063,0
20230612,094500,83780245,1063,1063,1063,1063,0
20230612,094400,83780245,1063,1063,1063,1063,26
20230612,094300,83752607,1063,1063,1063,1063,1100
20230612,094200,82583307,1062,1062,1062,1062,1
20230612,094100,82582245,1063,1063,1063,1063,1
20230612,094000,82581182,1057,1057,1057,1057,1001
20230612,093900,81523125,1055,1055,1055,1055,377
20230612,093800,81125390,1055,1055,1055,1055,200
20230612,093700,80914390,1055,1055,1055,1055,1
20230612,093600,80913335,1055,1055,1055,1055,422
20230612,093500,80468125,1055,1055,1055,1055,0
20230612,093400,80468125,1055,1055,1055,1055,0
20230612,093300,80468125,1055,1055,1055,1055,1
20230612,093200,80467070,1056,1056,1056,1056,1
20230612,093100,80466014,1056,1056,1056,1056,30
20230612,093000,80434334,1056,1054,1056,1054,130
20230612,092900,80297230,1050,1050,1050,1050,0
20230612,092800,80297230,1050,1050,1050,1050,1000
20230612,092700,79247230,1049,1049,1049,1049,34
20230612,092600,79211564,1049,1053,1053,1049,1102
20230612,092500,78054415,1058,1057,1058,1057,193
20230612,092400,77850222,1058,1058,1058,1058,30
20230612,092300,77818482,1064,1064,1064,1064,1
20230612,092200,77817418,1065,1065,1065,1065,0
20230612,092100,77817418,1065,1064,1065,1064,100
20230612,092000,77710945,1066,1066,1066,1057,383
20230612,091900,77302910,1066,1066,1066,1066,12
20230612,091800,77290118,1066,1051,1066,1051,15839
20230612,091700,60531500,1051,1049,1051,1049,1005
20230612,091600,59475679,1049,1049,1050,1049,940
20230612,091500,58488796,1048,1049,1052,1048,2036
20230612,091400,56349438,1048,1049,1049,1048,894
20230612,091300,55411776,1050,1048,1052,1048,43
20230612,091200,55366640,1053,1054,1054,1053,17
20230612,091100,55348727,1054,1051,1054,1051,2123
20230612,091000,53117085,1045,1044,1045,1044,2200
20230612,090900,50818285,1044,1044,1044,1044,1
20230612,090800,50817241,1042,1040,1042,1040,27335
20230612,090700,22380941,1040,1039,1040,1039,11489
20230612,090600,10442572,1039,1041,1041,1039,824
20230612,090500,9585696,1043,1043,1043,1043,511
20230612,090400,9052723,1043,1043,1043,1043,1100
20230612,090300,7905423,1043,1043,1043,1043,0
20230612,090200,7905423,1043,1043,1043,1043,2694
20230612,090100,5095581,1043,1043,1043,1043,1189
20230612,090000,3855454,1043,1040,1043,1040,3707