KissMeData/079170/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,183800,7589078380,14780,14780,14780,14780,3476
20230612,183700,7589078380,14780,14780,14780,14780,0
20230612,183600,7589078380,14780,14780,14780,14780,0
20230612,183500,7589078380,14780,14780,14780,14780,0
20230612,183400,7589078380,14780,14780,14780,14780,0
20230612,183300,7589078380,14780,14780,14780,14780,0
20230612,183200,7589078380,14780,14780,14780,14780,0
20230612,183100,7589078380,14780,14780,14780,14780,0
20230612,183000,7589078380,14780,14780,14780,14780,0
20230612,182900,7589078380,14780,14780,14780,14780,0
20230612,182800,7589078380,14780,14780,14780,14780,0
20230612,182700,7589078380,14780,14780,14780,14780,0
20230612,182600,7589078380,14780,14780,14780,14780,0
20230612,182500,7589078380,14780,14780,14780,14780,0
20230612,182400,7589078380,14780,14780,14780,14780,0
20230612,182300,7589078380,14780,14780,14780,14780,0
20230612,182200,7589078380,14780,14780,14780,14780,0
20230612,182100,7589078380,14780,14780,14780,14780,0
20230612,182000,7589078380,14780,14780,14780,14780,0
20230612,181900,7589078380,14780,14780,14780,14780,0
20230612,181800,7589078380,14780,14780,14780,14780,0
20230612,181700,7589078380,14780,14780,14780,14780,0
20230612,181600,7589078380,14780,14780,14780,14780,0
20230612,181500,7589078380,14780,14780,14780,14780,0
20230612,181400,7589078380,14780,14780,14780,14780,0
20230612,181300,7589078380,14780,14780,14780,14780,0
20230612,181200,7589078380,14780,14780,14780,14780,0
20230612,181100,7589078380,14780,14780,14780,14780,0
20230612,181000,7589078380,14780,14780,14780,14780,0
20230612,180900,7589078380,14780,14780,14780,14780,0
20230612,180800,7589078380,14780,14780,14780,14780,3476
20230612,180700,7589078380,14780,14780,14780,14780,0
20230612,180600,7589078380,14780,14780,14780,14780,0
20230612,180500,7589078380,14780,14780,14780,14780,0
20230612,180400,7589078380,14780,14780,14780,14780,0
20230612,180300,7589078380,14780,14780,14780,14780,0
20230612,180200,7589078380,14780,14780,14780,14780,0
20230612,180100,7589078380,14780,14780,14780,14780,0
20230612,180000,7589078380,14780,14780,14780,14780,0
20230612,175900,7589078380,14780,14780,14780,14780,0
20230612,175800,7589078380,14780,14780,14780,14780,0
20230612,175700,7589078380,14780,14780,14780,14780,0
20230612,175600,7589078380,14780,14780,14780,14780,0
20230612,175500,7589078380,14780,14780,14780,14780,0
20230612,175400,7589078380,14780,14780,14780,14780,0
20230612,175300,7589078380,14780,14780,14780,14780,0
20230612,175200,7589078380,14780,14780,14780,14780,0
20230612,175100,7589078380,14780,14780,14780,14780,0
20230612,175000,7589078380,14780,14780,14780,14780,0
20230612,174900,7589078380,14780,14780,14780,14780,0
20230612,174800,7589078380,14780,14780,14780,14780,0
20230612,174700,7589078380,14780,14780,14780,14780,0
20230612,174600,7589078380,14780,14780,14780,14780,0
20230612,174500,7589078380,14780,14780,14780,14780,0
20230612,174400,7589078380,14780,14780,14780,14780,0
20230612,174300,7589078380,14780,14780,14780,14780,0
20230612,174200,7589078380,14780,14780,14780,14780,0
20230612,174100,7589078380,14780,14780,14780,14780,0
20230612,174000,7589078380,14780,14780,14780,14780,0
20230612,173900,7589078380,14780,14780,14780,14780,0
20230612,173800,7589078380,14780,14780,14780,14780,3476
20230612,173700,7589078380,14780,14780,14780,14780,0
20230612,173600,7589078380,14780,14780,14780,14780,0
20230612,173500,7589078380,14780,14780,14780,14780,0
20230612,173400,7589078380,14780,14780,14780,14780,0
20230612,173300,7589078380,14780,14780,14780,14780,0
20230612,173200,7589078380,14780,14780,14780,14780,0
20230612,173100,7589078380,14780,14780,14780,14780,0
20230612,173000,7589078380,14780,14780,14780,14780,0
20230612,172900,7589078380,14780,14780,14780,14780,0
20230612,172800,7589078380,14780,14780,14780,14780,0
20230612,172700,7589078380,14780,14780,14780,14780,0
20230612,172600,7589078380,14780,14780,14780,14780,0
20230612,172500,7589078380,14780,14780,14780,14780,0
20230612,172400,7589078380,14780,14780,14780,14780,0
20230612,172300,7589078380,14780,14780,14780,14780,0
20230612,172200,7589078380,14780,14780,14780,14780,0
20230612,172100,7589078380,14780,14780,14780,14780,0
20230612,172000,7589078380,14780,14780,14780,14780,0
20230612,171900,7589078380,14780,14780,14780,14780,0
20230612,171800,7589078380,14780,14780,14780,14780,0
20230612,171700,7589078380,14780,14780,14780,14780,0
20230612,171600,7589078380,14780,14780,14780,14780,0
20230612,171500,7589078380,14780,14780,14780,14780,0
20230612,171400,7589078380,14780,14780,14780,14780,0
20230612,171300,7589078380,14780,14780,14780,14780,0
20230612,171200,7589078380,14780,14780,14780,14780,0
20230612,171100,7589078380,14780,14780,14780,14780,0
20230612,171000,7589078380,14780,14780,14780,14780,0
20230612,170900,7589078380,14780,14780,14780,14780,0
20230612,170800,7589078380,14780,14780,14780,14780,3476
20230612,170700,7589078380,14780,14780,14780,14780,0
20230612,170600,7589078380,14780,14780,14780,14780,0
20230612,170500,7589078380,14780,14780,14780,14780,0
20230612,170400,7589078380,14780,14780,14780,14780,0
20230612,170300,7589078380,14780,14780,14780,14780,0
20230612,170200,7589078380,14780,14780,14780,14780,0
20230612,170100,7589078380,14780,14780,14780,14780,0
20230612,170000,7589078380,14780,14780,14780,14780,0
20230612,165900,7589078380,14780,14780,14780,14780,0
20230612,165800,7589078380,14780,14780,14780,14780,0
20230612,165700,7589078380,14780,14780,14780,14780,0
20230612,165600,7589078380,14780,14780,14780,14780,0
20230612,165500,7589078380,14780,14780,14780,14780,0
20230612,165400,7589078380,14780,14780,14780,14780,0
20230612,165300,7589078380,14780,14780,14780,14780,0
20230612,165200,7589078380,14780,14780,14780,14780,0
20230612,165100,7589078380,14780,14780,14780,14780,0
20230612,165000,7589078380,14780,14780,14780,14780,0
20230612,164900,7589078380,14780,14780,14780,14780,0
20230612,164800,7589078380,14780,14780,14780,14780,0
20230612,164700,7589078380,14780,14780,14780,14780,0
20230612,164600,7589078380,14780,14780,14780,14780,0
20230612,164500,7589078380,14780,14780,14780,14780,0
20230612,164400,7589078380,14780,14780,14780,14780,0
20230612,164300,7589078380,14780,14780,14780,14780,0
20230612,164200,7589078380,14780,14780,14780,14780,0
20230612,164100,7589078380,14780,14780,14780,14780,0
20230612,164000,7589078380,14780,14780,14780,14780,0
20230612,163900,7589078380,14780,14780,14780,14780,0
20230612,163800,7589078380,14780,14780,14780,14780,3476
20230612,163700,7589078380,14780,14780,14780,14780,0
20230612,163600,7589078380,14780,14780,14780,14780,0
20230612,163500,7589078380,14780,14780,14780,14780,0
20230612,163400,7589078380,14780,14780,14780,14780,0
20230612,163300,7589078380,14780,14780,14780,14780,0
20230612,163200,7589078380,14780,14780,14780,14780,0
20230612,163100,7589078380,14780,14780,14780,14780,0
20230612,163000,7589078380,14780,14780,14780,14780,0
20230612,162900,7589078380,14780,14780,14780,14780,0
20230612,162800,7589078380,14780,14780,14780,14780,0
20230612,162700,7589078380,14780,14780,14780,14780,0
20230612,162600,7589078380,14780,14780,14780,14780,0
20230612,162500,7589078380,14780,14780,14780,14780,0
20230612,162400,7589078380,14780,14780,14780,14780,0
20230612,162300,7589078380,14780,14780,14780,14780,0
20230612,162200,7589078380,14780,14780,14780,14780,0
20230612,162100,7589078380,14780,14780,14780,14780,0
20230612,162000,7589078380,14780,14780,14780,14780,0
20230612,161900,7589078380,14780,14780,14780,14780,0
20230612,161800,7589078380,14780,14780,14780,14780,0
20230612,161700,7589078380,14780,14780,14780,14780,0
20230612,161600,7589078380,14780,14780,14780,14780,0
20230612,161500,7589078380,14780,14780,14780,14780,0
20230612,161400,7589078380,14780,14780,14780,14780,0
20230612,161300,7589078380,14780,14780,14780,14780,0
20230612,161200,7589078380,14780,14780,14780,14780,0
20230612,161100,7589078380,14780,14780,14780,14780,0
20230612,161000,7589078380,14780,14780,14780,14780,0
20230612,160900,7589078380,14780,14780,14780,14780,0
20230612,160800,7589078380,14780,14780,14780,14780,3476
20230612,160700,7589078380,14780,14780,14780,14780,0
20230612,160600,7589078380,14780,14780,14780,14780,0
20230612,160500,7589078380,14780,14780,14780,14780,0
20230612,160400,7589078380,14780,14780,14780,14780,0
20230612,160300,7589078380,14780,14780,14780,14780,0
20230612,160200,7589078380,14780,14780,14780,14780,0
20230612,160100,7589078380,14780,14780,14780,14780,0
20230612,160000,7589078380,14780,14780,14780,14780,0
20230612,155900,7589078380,14780,14780,14780,14780,0
20230612,155800,7589078380,14780,14780,14780,14780,0
20230612,155700,7589078380,14780,14780,14780,14780,0
20230612,155600,7589078380,14780,14780,14780,14780,0
20230612,155500,7589078380,14780,14780,14780,14780,0
20230612,155400,7589078380,14780,14780,14780,14780,0
20230612,155300,7589078380,14780,14780,14780,14780,0
20230612,155200,7589078380,14780,14780,14780,14780,0
20230612,155100,7589078380,14780,14780,14780,14780,0
20230612,155000,7589078380,14780,14780,14780,14780,0
20230612,154900,7589078380,14780,14780,14780,14780,0
20230612,154800,7589078380,14780,14780,14780,14780,0
20230612,154700,7589078380,14780,14780,14780,14780,0
20230612,154600,7589078380,14780,14780,14780,14780,0
20230612,154500,7589078380,14780,14780,14780,14780,0
20230612,154400,7589078380,14780,14780,14780,14780,0
20230612,154300,7589078380,14780,14780,14780,14780,0
20230612,154200,7589078380,14780,14780,14780,14780,0
20230612,154100,7589078380,14780,14780,14780,14780,0
20230612,154000,7589078380,14780,14780,14780,14780,0
20230612,153900,7589078380,14780,14780,14780,14780,0
20230612,153800,7589078380,14780,14780,14780,14780,3476
20230612,153700,7589078380,14780,14780,14780,14780,0
20230612,153600,7589078380,14780,14780,14780,14780,0
20230612,153500,7589078380,14780,14780,14780,14780,0
20230612,153400,7589078380,14780,14780,14780,14780,0
20230612,153300,7589078380,14780,14780,14780,14780,0
20230612,153200,7589078380,14780,14780,14780,14780,0
20230612,153100,7589078380,14780,14780,14780,14780,0
20230612,153000,7589078380,14780,14780,14780,14780,3476
20230612,152900,7537703100,14730,14730,14730,14730,0
20230612,152800,7537703100,14730,14730,14730,14730,0
20230612,152700,7537703100,14730,14730,14730,14730,0
20230612,152600,7537703100,14730,14730,14730,14730,0
20230612,152500,7537703100,14730,14730,14730,14730,0
20230612,152400,7537703100,14730,14730,14730,14730,0
20230612,152300,7537703100,14730,14730,14730,14730,0
20230612,152200,7537703100,14730,14730,14730,14730,0
20230612,152100,7537703100,14730,14730,14730,14730,0
20230612,152000,7537703100,14730,14730,14730,14730,0
20230612,151900,7537703100,14730,14740,14750,14730,630
20230612,151800,7528417590,14740,14750,14750,14740,520
20230612,151700,7520747660,14760,14760,14760,14760,205
20230612,151600,7517721860,14760,14780,14780,14730,597
20230612,151500,7508923690,14780,14680,14800,14680,1310
20230612,151400,7489582340,14610,14650,14650,14600,2098
20230612,151300,7458922560,14650,14680,14680,14650,958
20230612,151200,7444873500,14680,14670,14700,14670,970
20230612,151100,7430633910,14670,14660,14670,14660,49
20230612,151000,7429915560,14660,14670,14670,14650,350
20230612,150900,7424783550,14670,14680,14680,14670,171
20230612,150800,7422273940,14690,14710,14710,14690,155
20230612,150700,7419996840,14690,14700,14760,14690,1177
20230612,150600,7402696540,14690,14760,14760,14690,1686
20230612,150500,7377846350,14760,14780,14800,14760,506
20230612,150400,7370377270,14760,14810,14810,14760,519
20230612,150300,7362706050,14810,14800,14810,14800,1732
20230612,150200,7337068950,14800,14800,14800,14790,639
20230612,150100,7327613900,14790,14790,14790,14790,273
20230612,150000,7323576230,14790,14770,14800,14770,404
20230612,145900,7317601850,14780,14760,14780,14760,1152
20230612,145800,7300597080,14760,14770,14770,14750,1048
20230612,145700,7285127400,14780,14780,14810,14770,1553
20230612,145600,7262147710,14790,14750,14790,14750,579
20230612,145500,7253591430,14750,14740,14770,14740,135
20230612,145400,7251599590,14730,14760,14760,14730,503
20230612,145300,7244187000,14760,14760,14770,14750,672
20230612,145200,7234265840,14770,14720,14770,14710,1173
20230612,145100,7216969860,14710,14720,14730,14710,308
20230612,145000,7212434540,14730,14700,14730,14700,293
20230612,144900,7208121780,14690,14680,14700,14680,237
20230612,144800,7204640800,14680,14680,14690,14670,1223
20230612,144700,7186688280,14690,14680,14690,14680,203
20230612,144600,7183707500,14680,14660,14690,14660,463
20230612,144500,7176909560,14660,14640,14660,14640,191
20230612,144400,7174111150,14640,14630,14640,14630,388
20230612,144300,7168431840,14620,14620,14620,14610,242
20230612,144200,7164895150,14620,14610,14620,14600,65
20230612,144100,7163945560,14620,14600,14620,14600,380
20230612,144000,7158393460,14600,14600,14610,14590,93
20230612,143900,7157035660,14600,14580,14600,14570,251
20230612,143800,7153377490,14610,14570,14610,14570,176
20230612,143700,7150812010,14580,14610,14610,14580,630
20230612,143600,7141623710,14610,14540,14610,14540,2118
20230612,143500,7110751220,14540,14530,14540,14520,506
20230612,143400,7103399080,14540,14570,14570,14540,205
20230612,143300,7100417030,14560,14560,14570,14560,231
20230612,143200,7097053660,14560,14540,14560,14540,948
20230612,143100,7083268910,14510,14540,14540,14510,133
20230612,143000,7081337570,14520,14520,14520,14520,10
20230612,142900,7081192370,14550,14520,14550,14510,125
20230612,142800,7079378550,14510,14510,14510,14510,0
20230612,142700,7079378550,14510,14550,14550,14510,3
20230612,142600,7079334980,14550,14550,14550,14550,1
20230612,142500,7079320430,14550,14550,14550,14550,20
20230612,142400,7079029430,14550,14550,14550,14550,335
20230612,142300,7074155180,14550,14540,14550,14540,16
20230612,142200,7073922530,14500,14500,14500,14500,0
20230612,142100,7073922530,14500,14500,14500,14500,132
20230612,142000,7072008530,14500,14490,14550,14490,288
20230612,141900,7067834270,14490,14500,14500,14490,382
20230612,141800,7062298270,14500,14510,14510,14500,252
20230612,141700,7058644110,14520,14520,14520,14520,507
20230612,141600,7051282470,14510,14530,14530,14510,52
20230612,141500,7050527730,14550,14550,14550,14550,0
20230612,141400,7050527730,14550,14490,14550,14490,801
20230612,141300,7038920760,14490,14520,14530,14490,631
20230612,141200,7029768750,14560,14560,14560,14560,0
20230612,141100,7029768750,14560,14500,14560,14500,177
20230612,141000,7027202140,14500,14500,14500,14500,1
20230612,140900,7027187640,14560,14580,14580,14550,360
20230612,140800,7021946000,14580,14590,14590,14580,14
20230612,140700,7021741840,14580,14560,14580,14500,894
20230612,140600,7008741150,14560,14520,14560,14520,249
20230612,140500,7005116060,14550,14550,14550,14510,144
20230612,140400,7003023500,14530,14530,14530,14530,38
20230612,140300,7002471360,14530,14530,14530,14530,99
20230612,140200,7001032890,14530,14530,14530,14530,6
20230612,140100,7000945710,14530,14510,14550,14510,660
20230612,140000,6991356880,14510,14490,14510,14490,727
20230612,135900,6980816640,14490,14490,14490,14460,52
20230612,135800,6980064660,14460,14460,14460,14460,57
20230612,135700,6979240440,14460,14490,14490,14460,112
20230612,135600,6977617620,14490,14490,14490,14490,1
20230612,135500,6977603130,14440,14440,14440,14440,57
20230612,135400,6976780050,14440,14490,14490,14440,321
20230612,135300,6972143580,14490,14470,14490,14470,931
20230612,135200,6958660660,14440,14440,14470,14440,393
20230612,135100,6952982240,14440,14480,14480,14440,512
20230612,135000,6945583950,14480,14440,14490,14430,1658
20230612,134900,6921654610,14440,14490,14490,14440,2101
20230612,134800,6891277050,14490,14500,14500,14490,228
20230612,134700,6887972690,14500,14500,14500,14490,38
20230612,134600,6887421860,14500,14500,14500,14500,111
20230612,134500,6885812360,14500,14510,14510,14500,163
20230612,134400,6883448750,14500,14500,14510,14490,366
20230612,134300,6878141710,14490,14500,14510,14490,175
20230612,134200,6875605060,14490,14530,14530,14490,134
20230612,134100,6873663240,14530,14510,14530,14510,514
20230612,134000,6866205080,14510,14500,14510,14490,572
20230612,133900,6857908630,14500,14530,14530,14500,380
20230612,133800,6852396940,14530,14530,14530,14530,27
20230612,133700,6852004630,14530,14530,14530,14500,158
20230612,133600,6849711100,14520,14530,14530,14490,2803
20230612,133500,6809041520,14530,14580,14580,14530,104
20230612,133400,6807530200,14580,14580,14580,14570,75
20230612,133300,6806437000,14580,14530,14580,14530,146
20230612,133200,6804315440,14530,14530,14530,14520,711
20230612,133100,6793986030,14530,14550,14550,14530,146
20230612,133000,6791864570,14550,14520,14550,14520,196
20230612,132900,6789016520,14520,14530,14530,14520,445
20230612,132800,6782553520,14530,14530,14550,14530,462
20230612,132700,6775840220,14530,14540,14550,14530,1514
20230612,132600,6753836650,14540,14560,14560,14540,66
20230612,132500,6752875930,14560,14560,14560,14560,7
20230612,132400,6752774010,14550,14550,14550,14550,1
20230612,132300,6752759460,14550,14540,14550,14540,11
20230612,132200,6752599450,14540,14540,14540,14540,167
20230612,132100,6750171270,14540,14540,14540,14540,34
20230612,132000,6749676910,14570,14560,14570,14560,12
20230612,131900,6749502180,14570,14540,14570,14540,34
20230612,131800,6749007730,14560,14560,14560,14560,0
20230612,131700,6749007730,14560,14540,14560,14540,11
20230612,131600,6748847770,14560,14570,14570,14540,146
20230612,131500,6746724880,14570,14540,14570,14540,131
20230612,131400,6744820110,14540,14560,14560,14530,3820
20230612,131300,6689251560,14560,14560,14560,14560,100
20230612,131200,6687795560,14560,14580,14580,14560,1543
20230612,131100,6665323520,14580,14580,14580,14580,183
20230612,131000,6662655380,14600,14600,14600,14600,1
20230612,130900,6662640780,14570,14570,14570,14570,0
20230612,130800,6662640780,14570,14600,14610,14570,248
20230612,130700,6659025820,14600,14570,14600,14570,501
20230612,130600,6651726220,14570,14580,14580,14570,257
20230612,130500,6647980120,14610,14610,14610,14610,9
20230612,130400,6647848630,14620,14620,14620,14620,2
20230612,130300,6647819390,14630,14580,14630,14580,102
20230612,130200,6646330340,14570,14590,14590,14570,125
20230612,130100,6644506880,14590,14600,14600,14590,261
20230612,130000,6640697330,14600,14600,14600,14590,13
20230612,125900,6640507640,14600,14600,14600,14570,293
20230612,125800,6636231260,14600,14580,14600,14570,27
20230612,125700,6635837680,14570,14580,14580,14570,38
20230612,125600,6635283960,14580,14580,14600,14580,172
20230612,125500,6632776180,14580,14600,14600,14580,144
20230612,125400,6630674580,14580,14600,14610,14580,170
20230612,125300,6628191280,14610,14600,14610,14600,62
20230612,125200,6627285970,14600,14600,14600,14600,3
20230612,125100,6627242170,14620,14620,14620,14570,39
20230612,125000,6626672750,14620,14620,14620,14620,1
20230612,124900,6626658130,14570,14570,14570,14570,251
20230612,124800,6623001060,14550,14550,14550,14550,97
20230612,124700,6621589710,14550,14570,14570,14540,387
20230612,124600,6615959820,14570,14570,14570,14570,1
20230612,124500,6615945250,14550,14560,14560,14550,1176
20230612,124400,6598829160,14550,14560,14570,14550,1074
20230612,124300,6583196500,14570,14580,14580,14560,827
20230612,124200,6571153550,14640,14640,14640,14640,0
20230612,124100,6571153550,14640,14630,14640,14630,31
20230612,124000,6570699990,14650,14650,14650,14650,0
20230612,123900,6570699990,14650,14650,14650,14650,2
20230612,123800,6570670690,14650,14640,14650,14640,38
20230612,123700,6570114340,14560,14570,14570,14560,727
20230612,123600,6559529110,14560,14650,14650,14560,300
20230612,123500,6555160080,14650,14630,14650,14630,271
20230612,123400,6551190470,14640,14570,14640,14570,41
20230612,123300,6550593030,14570,14590,14590,14570,495
20230612,123200,6543379020,14580,14580,14580,14580,214
20230612,123100,6540258900,14580,14580,14580,14580,2
20230612,123000,6540229740,14650,14650,14650,14650,4
20230612,122900,6540171140,14650,14580,14650,14580,19
20230612,122800,6539894050,14580,14650,14650,14580,651
20230612,122700,6530387630,14650,14650,14650,14650,0
20230612,122600,6530387630,14650,14610,14650,14610,102
20230612,122500,6528897330,14610,14650,14660,14610,129
20230612,122400,6527006650,14660,14660,14660,14650,18
20230612,122300,6526742870,14650,14650,14650,14650,1
20230612,122200,6526728220,14660,14660,14660,14650,193
20230612,122100,6523899540,14660,14550,14680,14550,831
20230612,122000,6511719760,14550,14560,14620,14550,1542
20230612,121900,6489279820,14560,14630,14630,14560,741
20230612,121800,6478482680,14630,14640,14640,14630,15
20230612,121700,6478263090,14640,14600,14640,14580,273
20230612,121600,6474280970,14640,14650,14650,14580,148
20230612,121500,6472115610,14650,14650,14650,14650,1
20230612,121400,6472100960,14550,14590,14610,14550,1209
20230612,121300,6454481080,14590,14600,14600,14590,100
20230612,121200,6453021110,14680,14680,14680,14680,0
20230612,121100,6453021110,14680,14680,14680,14680,0
20230612,121000,6453021110,14680,14610,14680,14600,1106
20230612,120900,6436869580,14670,14670,14670,14670,57
20230612,120800,6436033390,14600,14600,14600,14600,148
20230612,120700,6433872590,14600,14680,14680,14600,436
20230612,120600,6427500430,14680,14750,14750,14680,2302
20230612,120500,6393645220,14750,14720,14750,14720,319
20230612,120400,6388945220,14730,14710,14730,14710,116
20230612,120300,6387238500,14740,14820,14820,14710,156
20230612,120200,6384939300,14820,14710,14820,14700,989
20230612,120100,6370372080,14700,14700,14720,14700,497
20230612,120000,6363064350,14700,14740,14740,14700,202
20230612,115900,6360090620,14740,14740,14740,14740,30
20230612,115800,6359648420,14740,14790,14800,14740,1322
20230612,115700,6340126530,14800,14850,14860,14790,2114
20230612,115600,6308762330,14850,14820,14850,14780,853
20230612,115500,6296118680,14780,14780,14820,14780,72
20230612,115400,6295054480,14780,14820,14820,14770,306
20230612,115300,6290523730,14820,14800,14850,14750,686
20230612,115200,6280351930,14800,14800,14810,14790,1403
20230612,115100,6259582760,14810,14850,14860,14730,2263
20230612,115000,6226029220,14850,14740,14860,14740,3431
20230612,114900,6175275050,14740,14700,14740,14700,162
20230612,114800,6172892790,14700,14700,14720,14700,296
20230612,114700,6168537710,14690,14690,14690,14690,84
20230612,114600,6167303750,14690,14650,14690,14650,557
20230612,114500,6159135040,14650,14640,14670,14640,574
20230612,114400,6150723130,14620,14620,14640,14600,1060
20230612,114300,6135238630,14620,14620,14640,14610,1000
20230612,114200,6120618800,14620,14640,14640,14620,108
20230612,114100,6119039820,14620,14620,14620,14620,134
20230612,114000,6117080740,14650,14610,14650,14610,377
20230612,113900,6111564400,14630,14570,14630,14570,226
20230612,113800,6108265370,14570,14570,14570,14570,31
20230612,113700,6107813700,14570,14580,14580,14560,909
20230612,113600,6094569290,14570,14640,14650,14570,948
20230612,113500,6080715740,14640,14660,14660,14640,120
20230612,113400,6078957940,14660,14570,14670,14570,1374
20230612,113300,6058870710,14580,14600,14610,14540,1462
20230612,113200,6037557710,14620,14620,14620,14620,0
20230612,113100,6037557710,14620,14620,14620,14590,93
20230612,113000,6036198080,14580,14580,14580,14580,79
20230612,112900,6035046260,14580,14620,14670,14580,347
20230612,112800,6029975770,14560,14570,14620,14560,675
20230612,112700,6020125400,14550,14590,14590,14530,4599
20230612,112600,5953228230,14590,14600,14600,14590,389
20230612,112500,5947550680,14610,14600,14610,14600,256
20230612,112400,5943812180,14610,14570,14610,14550,502
20230612,112300,5936499420,14570,14690,14690,14550,4170
20230612,112200,5875580710,14690,14740,14740,14690,291
20230612,112100,5871300200,14750,14750,14750,14750,0
20230612,112000,5871300200,14750,14750,14750,14740,242
20230612,111900,5867731280,14750,14690,14750,14660,83
20230612,111800,5866512750,14660,14660,14670,14660,1382
20230612,111700,5846242630,14660,14660,14660,14660,12
20230612,111600,5846066710,14660,14660,14660,14650,294
20230612,111500,5841759520,14660,14700,14700,14660,1672
20230612,111400,5817224440,14770,14770,14770,14770,6
20230612,111300,5817135820,14770,14680,14770,14670,591
20230612,111200,5808464150,14680,14760,14760,14680,615
20230612,111100,5799419320,14770,14800,14800,14770,367
20230612,111000,5793996300,14800,14800,14800,14770,541
20230612,110900,5785994350,14820,14830,14830,14820,146
20230612,110800,5783830580,14830,14890,14890,14830,296
20230612,110700,5779439540,14900,14820,14900,14820,1017
20230612,110600,5764326010,14820,14780,14820,14780,809
20230612,110500,5752361230,14770,14760,14770,14750,224
20230612,110400,5749054870,14730,14660,14730,14660,344
20230612,110300,5744006160,14660,14680,14680,14650,917
20230612,110200,5730563810,14690,14670,14690,14670,982
20230612,110100,5716146800,14690,14710,14710,14670,204
20230612,110000,5713148630,14650,14730,14730,14650,800
20230612,105900,5701402040,14730,14610,14730,14610,1961
20230612,105800,5672691750,14610,14640,14690,14610,3832
20230612,105700,5616660910,14690,14790,14790,14600,5539
20230612,105600,5535379520,14840,14840,14840,14780,3600
20230612,105500,5482077410,14910,14890,14910,14830,3140
20230612,105400,5435289990,14840,14870,14900,14820,2699
20230612,105300,5395176050,14850,14850,14880,14840,1091
20230612,105200,5378960920,14880,14810,14900,14800,2102
20230612,105100,5347826770,14800,14860,14860,14800,3502
20230612,105000,5295933040,14860,14870,14880,14860,370
20230612,104900,5290431060,14870,14880,14880,14860,469
20230612,104800,5283454110,14880,14860,14880,14860,858
20230612,104700,5270689000,14860,14900,14900,14860,1651
20230612,104600,5246128010,14900,14870,14900,14870,414
20230612,104500,5239964090,14860,14890,14890,14860,1434
20230612,104400,5218641510,14880,14890,14890,14880,638
20230612,104300,5209144960,14890,14890,14900,14890,290
20230612,104200,5204825510,14890,14900,14910,14870,1439
20230612,104100,5183410330,14900,14890,14930,14850,1653
20230612,104000,5158800950,14890,14810,14900,14810,437
20230612,103900,5152307530,14810,14740,14880,14740,1925
20230612,103800,5123731970,14730,14820,14850,14700,3687
20230612,103700,5069336000,14820,14880,14900,14820,3258
20230612,103600,5020937560,14890,14990,14990,14890,3967
20230612,103500,4961696520,14990,15060,15070,14990,3949
20230612,103400,4902334710,15070,15030,15100,15030,1049
20230612,103300,4886545880,15030,15010,15120,15010,1515
20230612,103200,4863738940,15020,14990,15110,14990,2641
20230612,103100,4824092250,14990,15060,15060,14990,7292
20230612,103000,4714630210,15060,15110,15110,15050,4224
20230612,102900,4650951340,15100,15170,15170,15100,3622
20230612,102800,4596121750,15170,15110,15180,15090,5795
20230612,102700,4508549560,15120,15190,15190,15100,9678
20230612,102600,4362205010,15190,15220,15230,15170,7167
20230612,102500,4253269540,15220,15140,15220,15120,6879
20230612,102400,4148838830,15150,15170,15200,15110,7686
20230612,102300,4032272460,15170,15110,15190,15100,7291
20230612,102200,3921909250,15110,15090,15160,15060,12627
20230612,102100,3731012650,15090,15010,15090,14970,6200
20230612,102000,3637860070,15000,15000,15060,14970,5027
20230612,101900,3562473400,15000,15070,15070,14960,7559
20230612,101800,3448946980,15070,14930,15100,14900,14422
20230612,101700,3232426120,14930,14900,14940,14890,5323
20230612,101600,3153095350,14890,14820,14900,14800,7020
20230612,101500,3048800900,14830,14730,14840,14730,8853
20230612,101400,2917812590,14730,14770,14780,14690,4609
20230612,101300,2849866900,14800,14760,14800,14740,4732
20230612,101200,2779976630,14760,14740,14760,14720,2239
20230612,101100,2746959080,14720,14730,14750,14710,1941
20230612,101000,2718377450,14720,14680,14730,14640,1989
20230612,100900,2689198630,14650,14640,14700,14640,1877
20230612,100800,2661651160,14690,14630,14750,14570,7311
20230612,100700,2554149210,14620,14480,14620,14470,9197
20230612,100600,2420139940,14510,14470,14510,14460,654
20230612,100500,2410673660,14470,14480,14500,14460,679
20230612,100400,2400843350,14480,14480,14480,14470,846
20230612,100300,2388594270,14480,14500,14510,14480,820
20230612,100200,2376705210,14500,14510,14520,14500,429
20230612,100100,2370478650,14510,14510,14510,14500,2657
20230612,100000,2331929600,14510,14530,14530,14510,3969
20230612,095900,2274332990,14520,14510,14520,14510,5253
20230612,095800,2198102460,14510,14510,14520,14510,2151
20230612,095700,2166877130,14510,14520,14530,14490,3070
20230612,095600,2122310930,14520,14560,14570,14510,4747
20230612,095500,2053312070,14520,14470,14580,14460,7379
20230612,095400,1946168680,14460,14400,14460,14400,4986
20230612,095300,1874196910,14420,14400,14430,14340,4334
20230612,095200,1811741310,14390,14360,14390,14360,184
20230612,095100,1809095490,14370,14290,14370,14290,490
20230612,095000,1802063360,14340,14340,14340,14340,21
20230612,094900,1801762220,14340,14340,14340,14340,72
20230612,094800,1800729740,14340,14280,14340,14270,794
20230612,094700,1789393850,14280,14330,14340,14280,1600
20230612,094600,1766499700,14330,14350,14350,14330,813
20230612,094500,1754840040,14350,14370,14370,14350,582
20230612,094400,1746482530,14390,14370,14390,14360,160
20230612,094300,1744183240,14370,14360,14410,14360,47
20230612,094200,1743507470,14410,14420,14420,14410,1933
20230612,094100,1715652730,14410,14400,14420,14340,3685
20230612,094000,1662639540,14420,14400,14430,14380,4335
20230612,093900,1600197830,14410,14300,14410,14300,6648
20230612,093800,1504711260,14290,14280,14300,14280,1014
20230612,093700,1490219200,14280,14210,14280,14210,1420
20230612,093600,1469997180,14240,14230,14240,14200,928
20230612,093500,1456802460,14230,14220,14230,14210,1952
20230612,093400,1429049000,14220,14240,14240,14220,244
20230612,093300,1425578270,14220,14230,14230,14220,1994
20230612,093200,1397217460,14230,14290,14300,14230,1503
20230612,093100,1375782500,14290,14310,14310,14270,492
20230612,093000,1368752600,14320,14350,14350,14310,1649
20230612,092900,1345117400,14340,14370,14370,14340,704
20230612,092800,1335013870,14370,14390,14400,14330,942
20230612,092700,1321468410,14400,14280,14400,14280,2780
20230612,092600,1281518690,14280,14290,14290,14260,1193
20230612,092500,1264485770,14290,14310,14310,14290,399
20230612,092400,1258779030,14310,14360,14360,14300,6246
20230612,092300,1169389700,14360,14400,14400,14360,996
20230612,092200,1155070640,14410,14410,14420,14400,2997
20230612,092100,1111896170,14380,14350,14440,14350,4210
20230612,092000,1051337880,14360,14320,14360,14310,2918
20230612,091900,1009540860,14310,14240,14340,14240,6341
20230612,091800,918820090,14240,14240,14260,14230,1839
20230612,091700,892629620,14270,14300,14300,14240,2972
20230612,091600,850221350,14300,14260,14300,14260,5433
20230612,091500,772571120,14260,14240,14260,14220,4807
20230612,091400,704128750,14230,14230,14250,14210,1194
20230612,091300,687136020,14230,14110,14230,14110,2312
20230612,091200,654364520,14100,14110,14120,14100,825
20230612,091100,642727160,14100,14120,14140,14100,823
20230612,091000,631109290,14100,14130,14130,14100,873
20230612,090900,618782150,14130,14160,14160,14130,376
20230612,090800,613466130,14160,14140,14160,14130,470
20230612,090700,606820000,14130,14210,14210,14120,5060
20230612,090600,535069680,14210,14200,14300,14190,622
20230612,090500,526212030,14310,14140,14340,14140,4390
20230612,090400,463503880,14170,14290,14310,14170,4539
20230612,090300,398826360,14300,14220,14320,14210,7248
20230612,090200,295403170,14220,14050,14220,14050,9971
20230612,090100,154327750,14060,13940,14120,13930,6659
20230612,090000,60777360,14000,13930,14000,13910,4362