KissMeData/083310/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,185200,1384117940,17000,17000,17000,17000,700
20230612,185100,1384117940,17000,17000,17000,17000,0
20230612,185000,1384117940,17000,17000,17000,17000,0
20230612,184900,1384117940,17000,17000,17000,17000,0
20230612,184800,1384117940,17000,17000,17000,17000,0
20230612,184700,1384117940,17000,17000,17000,17000,0
20230612,184600,1384117940,17000,17000,17000,17000,0
20230612,184500,1384117940,17000,17000,17000,17000,0
20230612,184400,1384117940,17000,17000,17000,17000,0
20230612,184300,1384117940,17000,17000,17000,17000,0
20230612,184200,1384117940,17000,17000,17000,17000,0
20230612,184100,1384117940,17000,17000,17000,17000,0
20230612,184000,1384117940,17000,17000,17000,17000,0
20230612,183900,1384117940,17000,17000,17000,17000,0
20230612,183800,1384117940,17000,17000,17000,17000,0
20230612,183700,1384117940,17000,17000,17000,17000,0
20230612,183600,1384117940,17000,17000,17000,17000,0
20230612,183500,1384117940,17000,17000,17000,17000,0
20230612,183400,1384117940,17000,17000,17000,17000,0
20230612,183300,1384117940,17000,17000,17000,17000,0
20230612,183200,1384117940,17000,17000,17000,17000,0
20230612,183100,1384117940,17000,17000,17000,17000,0
20230612,183000,1384117940,17000,17000,17000,17000,0
20230612,182900,1384117940,17000,17000,17000,17000,0
20230612,182800,1384117940,17000,17000,17000,17000,0
20230612,182700,1384117940,17000,17000,17000,17000,0
20230612,182600,1384117940,17000,17000,17000,17000,0
20230612,182500,1384117940,17000,17000,17000,17000,0
20230612,182400,1384117940,17000,17000,17000,17000,0
20230612,182300,1384117940,17000,17000,17000,17000,0
20230612,182200,1384117940,17000,17000,17000,17000,700
20230612,182100,1384117940,17000,17000,17000,17000,0
20230612,182000,1384117940,17000,17000,17000,17000,0
20230612,181900,1384117940,17000,17000,17000,17000,0
20230612,181800,1384117940,17000,17000,17000,17000,0
20230612,181700,1384117940,17000,17000,17000,17000,0
20230612,181600,1384117940,17000,17000,17000,17000,0
20230612,181500,1384117940,17000,17000,17000,17000,0
20230612,181400,1384117940,17000,17000,17000,17000,0
20230612,181300,1384117940,17000,17000,17000,17000,0
20230612,181200,1384117940,17000,17000,17000,17000,0
20230612,181100,1384117940,17000,17000,17000,17000,0
20230612,181000,1384117940,17000,17000,17000,17000,0
20230612,180900,1384117940,17000,17000,17000,17000,0
20230612,180800,1384117940,17000,17000,17000,17000,0
20230612,180700,1384117940,17000,17000,17000,17000,0
20230612,180600,1384117940,17000,17000,17000,17000,0
20230612,180500,1384117940,17000,17000,17000,17000,0
20230612,180400,1384117940,17000,17000,17000,17000,0
20230612,180300,1384117940,17000,17000,17000,17000,0
20230612,180200,1384117940,17000,17000,17000,17000,0
20230612,180100,1384117940,17000,17000,17000,17000,0
20230612,180000,1384117940,17000,17000,17000,17000,0
20230612,175900,1384117940,17000,17000,17000,17000,0
20230612,175800,1384117940,17000,17000,17000,17000,0
20230612,175700,1384117940,17000,17000,17000,17000,0
20230612,175600,1384117940,17000,17000,17000,17000,0
20230612,175500,1384117940,17000,17000,17000,17000,0
20230612,175400,1384117940,17000,17000,17000,17000,0
20230612,175300,1384117940,17000,17000,17000,17000,0
20230612,175200,1384117940,17000,17000,17000,17000,700
20230612,175100,1384117940,17000,17000,17000,17000,0
20230612,175000,1384117940,17000,17000,17000,17000,0
20230612,174900,1384117940,17000,17000,17000,17000,0
20230612,174800,1384117940,17000,17000,17000,17000,0
20230612,174700,1384117940,17000,17000,17000,17000,0
20230612,174600,1384117940,17000,17000,17000,17000,0
20230612,174500,1384117940,17000,17000,17000,17000,0
20230612,174400,1384117940,17000,17000,17000,17000,0
20230612,174300,1384117940,17000,17000,17000,17000,0
20230612,174200,1384117940,17000,17000,17000,17000,0
20230612,174100,1384117940,17000,17000,17000,17000,0
20230612,174000,1384117940,17000,17000,17000,17000,0
20230612,173900,1384117940,17000,17000,17000,17000,0
20230612,173800,1384117940,17000,17000,17000,17000,0
20230612,173700,1384117940,17000,17000,17000,17000,0
20230612,173600,1384117940,17000,17000,17000,17000,0
20230612,173500,1384117940,17000,17000,17000,17000,0
20230612,173400,1384117940,17000,17000,17000,17000,0
20230612,173300,1384117940,17000,17000,17000,17000,0
20230612,173200,1384117940,17000,17000,17000,17000,0
20230612,173100,1384117940,17000,17000,17000,17000,0
20230612,173000,1384117940,17000,17000,17000,17000,0
20230612,172900,1384117940,17000,17000,17000,17000,0
20230612,172800,1384117940,17000,17000,17000,17000,0
20230612,172700,1384117940,17000,17000,17000,17000,0
20230612,172600,1384117940,17000,17000,17000,17000,0
20230612,172500,1384117940,17000,17000,17000,17000,0
20230612,172400,1384117940,17000,17000,17000,17000,0
20230612,172300,1384117940,17000,17000,17000,17000,0
20230612,172200,1384117940,17000,17000,17000,17000,700
20230612,172100,1384117940,17000,17000,17000,17000,0
20230612,172000,1384117940,17000,17000,17000,17000,0
20230612,171900,1384117940,17000,17000,17000,17000,0
20230612,171800,1384117940,17000,17000,17000,17000,0
20230612,171700,1384117940,17000,17000,17000,17000,0
20230612,171600,1384117940,17000,17000,17000,17000,0
20230612,171500,1384117940,17000,17000,17000,17000,0
20230612,171400,1384117940,17000,17000,17000,17000,0
20230612,171300,1384117940,17000,17000,17000,17000,0
20230612,171200,1384117940,17000,17000,17000,17000,0
20230612,171100,1384117940,17000,17000,17000,17000,0
20230612,171000,1384117940,17000,17000,17000,17000,0
20230612,170900,1384117940,17000,17000,17000,17000,0
20230612,170800,1384117940,17000,17000,17000,17000,0
20230612,170700,1384117940,17000,17000,17000,17000,0
20230612,170600,1384117940,17000,17000,17000,17000,0
20230612,170500,1384117940,17000,17000,17000,17000,0
20230612,170400,1384117940,17000,17000,17000,17000,0
20230612,170300,1384117940,17000,17000,17000,17000,0
20230612,170200,1384117940,17000,17000,17000,17000,0
20230612,170100,1384117940,17000,17000,17000,17000,0
20230612,170000,1384117940,17000,17000,17000,17000,0
20230612,165900,1384117940,17000,17000,17000,17000,0
20230612,165800,1384117940,17000,17000,17000,17000,0
20230612,165700,1384117940,17000,17000,17000,17000,0
20230612,165600,1384117940,17000,17000,17000,17000,0
20230612,165500,1384117940,17000,17000,17000,17000,0
20230612,165400,1384117940,17000,17000,17000,17000,0
20230612,165300,1384117940,17000,17000,17000,17000,0
20230612,165200,1384117940,17000,17000,17000,17000,700
20230612,165100,1384117940,17000,17000,17000,17000,0
20230612,165000,1384117940,17000,17000,17000,17000,0
20230612,164900,1384117940,17000,17000,17000,17000,0
20230612,164800,1384117940,17000,17000,17000,17000,0
20230612,164700,1384117940,17000,17000,17000,17000,0
20230612,164600,1384117940,17000,17000,17000,17000,0
20230612,164500,1384117940,17000,17000,17000,17000,0
20230612,164400,1384117940,17000,17000,17000,17000,0
20230612,164300,1384117940,17000,17000,17000,17000,0
20230612,164200,1384117940,17000,17000,17000,17000,0
20230612,164100,1384117940,17000,17000,17000,17000,0
20230612,164000,1384117940,17000,17000,17000,17000,0
20230612,163900,1384117940,17000,17000,17000,17000,0
20230612,163800,1384117940,17000,17000,17000,17000,0
20230612,163700,1384117940,17000,17000,17000,17000,0
20230612,163600,1384117940,17000,17000,17000,17000,0
20230612,163500,1384117940,17000,17000,17000,17000,0
20230612,163400,1384117940,17000,17000,17000,17000,0
20230612,163300,1384117940,17000,17000,17000,17000,0
20230612,163200,1384117940,17000,17000,17000,17000,0
20230612,163100,1384117940,17000,17000,17000,17000,0
20230612,163000,1384117940,17000,17000,17000,17000,0
20230612,162900,1384117940,17000,17000,17000,17000,0
20230612,162800,1384117940,17000,17000,17000,17000,0
20230612,162700,1384117940,17000,17000,17000,17000,0
20230612,162600,1384117940,17000,17000,17000,17000,0
20230612,162500,1384117940,17000,17000,17000,17000,0
20230612,162400,1384117940,17000,17000,17000,17000,0
20230612,162300,1384117940,17000,17000,17000,17000,0
20230612,162200,1384117940,17000,17000,17000,17000,700
20230612,162100,1384117940,17000,17000,17000,17000,0
20230612,162000,1384117940,17000,17000,17000,17000,0
20230612,161900,1384117940,17000,17000,17000,17000,0
20230612,161800,1384117940,17000,17000,17000,17000,0
20230612,161700,1384117940,17000,17000,17000,17000,0
20230612,161600,1384117940,17000,17000,17000,17000,0
20230612,161500,1384117940,17000,17000,17000,17000,0
20230612,161400,1384117940,17000,17000,17000,17000,0
20230612,161300,1384117940,17000,17000,17000,17000,0
20230612,161200,1384117940,17000,17000,17000,17000,0
20230612,161100,1384117940,17000,17000,17000,17000,0
20230612,161000,1384117940,17000,17000,17000,17000,0
20230612,160900,1384117940,17000,17000,17000,17000,0
20230612,160800,1384117940,17000,17000,17000,17000,0
20230612,160700,1384117940,17000,17000,17000,17000,0
20230612,160600,1384117940,17000,17000,17000,17000,0
20230612,160500,1384117940,17000,17000,17000,17000,0
20230612,160400,1384117940,17000,17000,17000,17000,0
20230612,160300,1384117940,17000,17000,17000,17000,0
20230612,160200,1384117940,17000,17000,17000,17000,0
20230612,160100,1384117940,17000,17000,17000,17000,0
20230612,160000,1384117940,17000,17000,17000,17000,0
20230612,155900,1384117940,17000,17000,17000,17000,0
20230612,155800,1384117940,17000,17000,17000,17000,0
20230612,155700,1384117940,17000,17000,17000,17000,0
20230612,155600,1384117940,17000,17000,17000,17000,0
20230612,155500,1384117940,17000,17000,17000,17000,0
20230612,155400,1384117940,17000,17000,17000,17000,0
20230612,155300,1384117940,17000,17000,17000,17000,0
20230612,155200,1384117940,17000,17000,17000,17000,700
20230612,155100,1384117940,17000,17000,17000,17000,0
20230612,155000,1384117940,17000,17000,17000,17000,0
20230612,154900,1384117940,17000,17000,17000,17000,0
20230612,154800,1384117940,17000,17000,17000,17000,0
20230612,154700,1384117940,17000,17000,17000,17000,0
20230612,154600,1384117940,17000,17000,17000,17000,0
20230612,154500,1384117940,17000,17000,17000,17000,0
20230612,154400,1384117940,17000,17000,17000,17000,0
20230612,154300,1384117940,17000,17000,17000,17000,0
20230612,154200,1384117940,17000,17000,17000,17000,0
20230612,154100,1384117940,17000,17000,17000,17000,0
20230612,154000,1384117940,17000,17000,17000,17000,0
20230612,153900,1384117940,17000,17000,17000,17000,0
20230612,153800,1384117940,17000,17000,17000,17000,0
20230612,153700,1384117940,17000,17000,17000,17000,0
20230612,153600,1384117940,17000,17000,17000,17000,0
20230612,153500,1384117940,17000,17000,17000,17000,0
20230612,153400,1384117940,17000,17000,17000,17000,0
20230612,153300,1384117940,17000,17000,17000,17000,0
20230612,153200,1384117940,17000,17000,17000,17000,0
20230612,153100,1384117940,17000,17000,17000,17000,0
20230612,153000,1384117940,17000,17000,17000,17000,700
20230612,152900,1372217940,16980,16980,16980,16980,0
20230612,152800,1372217940,16980,16980,16980,16980,0
20230612,152700,1372217940,16980,16980,16980,16980,0
20230612,152600,1372217940,16980,16980,16980,16980,0
20230612,152500,1372217940,16980,16980,16980,16980,0
20230612,152400,1372217940,16980,16980,16980,16980,0
20230612,152300,1372217940,16980,16980,16980,16980,0
20230612,152200,1372217940,16980,16980,16980,16980,0
20230612,152100,1372217940,16980,16980,16980,16980,0
20230612,152000,1372217940,16980,16980,16980,16980,0
20230612,151900,1372217940,16980,17020,17030,16980,504
20230612,151800,1363654410,17030,17030,17030,17030,1
20230612,151700,1363637380,17020,17020,17020,17020,0
20230612,151600,1363637380,17020,17020,17020,17020,20
20230612,151500,1363296980,17020,17010,17020,16990,650
20230612,151400,1352242000,17000,17000,17000,17000,147
20230612,151300,1349743000,17000,17000,17000,17000,231
20230612,151200,1345816000,17010,17020,17030,17010,122
20230612,151100,1343739960,17030,17030,17030,17030,123
20230612,151000,1341645270,17010,17000,17010,17000,46
20230612,150900,1340862910,17000,17000,17000,17000,139
20230612,150800,1338499910,17000,17000,17000,17000,59
20230612,150700,1337496910,17010,17010,17010,17010,0
20230612,150600,1337496910,17010,17010,17010,17010,2
20230612,150500,1337462890,16980,16980,17010,16970,612
20230612,150400,1327073600,16980,17010,17010,16980,201
20230612,150300,1323654620,16970,17010,17010,16970,30
20230612,150200,1323145280,17010,16970,17010,16970,9
20230612,150100,1322992510,16970,16970,16970,16970,69
20230612,150000,1321821580,16970,17000,17000,16970,251
20230612,145900,1317558300,17000,17000,17000,17000,3
20230612,145800,1317507300,17000,17000,17000,17000,229
20230612,145700,1313614300,17010,17000,17010,17000,597
20230612,145600,1303462590,17000,17000,17000,17000,34
20230612,145500,1302884590,17000,17000,17000,17000,22
20230612,145400,1302510590,16990,17000,17000,16990,222
20230612,145300,1298736610,17010,17010,17010,17010,0
20230612,145200,1298736610,17010,16990,17010,16990,121
20230612,145100,1296680420,16990,16990,16990,16980,28
20230612,145000,1296204920,16980,16980,16980,16980,0
20230612,144900,1296204920,16980,16980,16980,16980,0
20230612,144800,1296204920,16980,16980,16980,16980,24
20230612,144700,1295797400,16980,16980,16980,16980,22
20230612,144600,1295423840,16980,16990,16990,16980,58
20230612,144500,1294438920,16980,16980,16980,16980,0
20230612,144400,1294438920,16980,16980,16980,16980,0
20230612,144300,1294438920,16980,16990,16990,16980,69
20230612,144200,1293266820,17000,17000,17000,17000,30
20230612,144100,1292756820,17010,17010,17010,17010,0
20230612,144000,1292756820,17010,17010,17010,17010,1
20230612,143900,1292739810,16990,16990,16990,16990,68
20230612,143800,1291584490,17010,17010,17010,17010,0
20230612,143700,1291584490,17010,17010,17010,17010,3
20230612,143600,1291533460,16990,16990,16990,16990,0
20230612,143500,1291533460,16990,16990,16990,16990,20
20230612,143400,1291193660,17010,16970,17010,16970,24
20230612,143300,1290786340,16960,16960,16960,16960,0
20230612,143200,1290786340,16960,17010,17010,16960,51
20230612,143100,1289921330,16990,17000,17000,16990,98
20230612,143000,1288256110,16950,16950,16950,16950,0
20230612,142900,1288256110,16950,16960,16960,16950,143
20230612,142800,1285831450,16950,16950,16950,16950,500
20230612,142700,1277356450,17010,17010,17010,17010,0
20230612,142600,1277356450,17010,16950,17010,16940,632
20230612,142500,1266648770,16950,16950,16950,16950,22
20230612,142400,1266275870,16950,17010,17010,16950,404
20230612,142300,1259414960,17010,17010,17010,17010,31
20230612,142200,1258887650,17010,17010,17010,17010,32
20230612,142100,1258343330,17010,17010,17010,17010,16
20230612,142000,1258071170,17010,17010,17010,17010,8
20230612,141900,1257935090,17010,17010,17010,17010,1
20230612,141800,1257918080,17010,17010,17010,17010,34
20230612,141700,1257339740,17000,17000,17000,17000,0
20230612,141600,1257339740,17000,17000,17000,17000,50
20230612,141500,1256489740,17000,17000,17000,17000,11
20230612,141400,1256302740,17000,17000,17000,17000,18
20230612,141300,1255996740,16980,17000,17000,16980,272
20230612,141200,1251375760,16980,16980,16980,16980,10
20230612,141100,1251205960,16980,16960,16980,16960,85
20230612,141000,1249763100,16980,16980,16980,16980,1
20230612,140900,1249746120,16960,16960,16960,16960,0
20230612,140800,1249746120,16960,16960,16960,16960,10
20230612,140700,1249576520,16970,16980,16980,16970,359
20230612,140600,1243483700,16980,17000,17000,16980,119
20230612,140500,1241462980,17000,16980,17000,16980,48
20230612,140400,1240647920,17000,17000,17000,17000,2
20230612,140300,1240613920,17000,17000,17000,17000,1
20230612,140200,1240596920,17000,17000,17000,17000,0
20230612,140100,1240596920,17000,16990,17000,16990,453
20230612,140000,1232898890,17000,17000,17000,17000,24
20230612,135900,1232490890,17000,17000,17000,17000,23
20230612,135800,1232099890,17000,17000,17000,17000,50
20230612,135700,1231249890,17000,17000,17000,17000,1
20230612,135600,1231232890,17000,17000,17000,17000,47
20230612,135500,1230433890,17010,17010,17010,17010,0
20230612,135400,1230433890,17010,17000,17010,17000,51
20230612,135300,1229566390,17000,17000,17000,17000,280
20230612,135200,1224806390,17000,17000,17000,17000,416
20230612,135100,1217734390,17010,17010,17010,17010,100
20230612,135000,1216033390,17010,17010,17010,17010,0
20230612,134900,1216033390,17010,17010,17010,17010,2
20230612,134800,1215999370,17010,17010,17010,17010,100
20230612,134700,1214298370,17000,17000,17000,17000,1
20230612,134600,1214281370,17010,17020,17020,17010,379
20230612,134500,1207833630,17030,17030,17030,17020,190
20230612,134400,1204598940,17030,17030,17030,17030,4
20230612,134300,1204530820,17040,17040,17040,17040,23
20230612,134200,1204138900,17040,17040,17040,17040,1
20230612,134100,1204121860,17040,17040,17040,17040,22
20230612,134000,1203746980,17050,17050,17050,17050,0
20230612,133900,1203746980,17050,17050,17050,17050,83
20230612,133800,1202331830,17050,17050,17050,17050,0
20230612,133700,1202331830,17050,17050,17050,17050,0
20230612,133600,1202331830,17050,17050,17050,17050,33
20230612,133500,1201769180,17060,17060,17060,17060,0
20230612,133400,1201769180,17060,17060,17060,17060,0
20230612,133300,1201769180,17060,17060,17060,17060,10
20230612,133200,1201598580,17070,17070,17070,17070,0
20230612,133100,1201598580,17070,17070,17070,17070,0
20230612,133000,1201598580,17070,17050,17070,17050,25
20230612,132900,1201172080,17030,17040,17040,17030,95
20230612,132800,1199554130,17050,17050,17050,17050,0
20230612,132700,1199554130,17050,17050,17050,17050,101
20230612,132600,1197832080,17040,17040,17040,17040,0
20230612,132500,1197832080,17040,17070,17070,17040,85
20230612,132400,1196383650,17060,17060,17060,17060,0
20230612,132300,1196383650,17060,17030,17060,17030,51
20230612,132200,1195515090,17060,17030,17060,17030,306
20230612,132100,1190299890,17030,17030,17030,17030,65
20230612,132000,1189192940,17060,17060,17060,17060,0
20230612,131900,1189192940,17060,17060,17060,17060,0
20230612,131800,1189192940,17060,17070,17070,17060,51
20230612,131700,1188322870,17030,17030,17030,17030,1
20230612,131600,1188305840,17070,17030,17070,17030,74
20230612,131500,1187045540,17070,17070,17070,17070,0
20230612,131400,1187045540,17070,17070,17070,17070,1
20230612,131300,1187028470,17020,17020,17020,17020,50
20230612,131200,1186177470,17070,17060,17070,17000,1066
20230612,131100,1168047690,17060,17060,17060,17060,11
20230612,131000,1167860030,17070,17070,17070,17070,0
20230612,130900,1167860030,17070,17060,17070,17060,3
20230612,130800,1167808840,17070,17070,17070,17070,24
20230612,130700,1167399160,17070,17080,17120,17070,214
20230612,130600,1163745390,17070,17070,17070,17070,0
20230612,130500,1163745390,17070,17070,17070,17070,0
20230612,130400,1163745390,17070,17070,17070,17070,0
20230612,130300,1163745390,17070,17070,17070,17070,0
20230612,130200,1163745390,17070,17070,17070,17070,0
20230612,130100,1163745390,17070,17070,17070,17070,10
20230612,130000,1163574690,17070,17130,17130,17070,237
20230612,125900,1159520190,17140,17140,17140,17140,1
20230612,125800,1159503050,17140,17130,17140,17130,77
20230612,125700,1158183820,17140,17090,17140,17090,456
20230612,125600,1150375260,17090,17080,17090,17080,525
20230612,125500,1141404260,17090,17050,17090,17050,200
20230612,125400,1137992620,17020,17020,17020,17020,50
20230612,125300,1137141620,17050,17050,17050,17050,0
20230612,125200,1137141620,17050,17050,17050,17050,0
20230612,125100,1137141620,17050,17020,17050,17020,34
20230612,125000,1136562520,17020,17020,17030,17020,24
20230612,124900,1136154030,17000,17000,17000,17000,0
20230612,124800,1136154030,17000,17000,17000,17000,0
20230612,124700,1136154030,17000,17000,17000,17000,0
20230612,124600,1136154030,17000,17000,17000,17000,2
20230612,124500,1136120030,17000,17010,17010,17000,578
20230612,124400,1126293230,17000,17000,17000,17000,0
20230612,124300,1126293230,17000,17000,17000,17000,0
20230612,124200,1126293230,17000,17000,17000,17000,0
20230612,124100,1126293230,17000,17000,17000,17000,0
20230612,124000,1126293230,17000,17000,17000,17000,55
20230612,123900,1125358230,17000,17000,17000,17000,26
20230612,123800,1124916230,17010,17010,17010,17010,10
20230612,123700,1124746130,17010,17010,17010,17010,0
20230612,123600,1124746130,17010,17010,17010,17010,0
20230612,123500,1124746130,17010,17010,17010,17010,0
20230612,123400,1124746130,17010,17010,17010,17010,125
20230612,123300,1122619880,17010,17020,17020,17010,45
20230612,123200,1121854220,17030,17030,17030,17030,0
20230612,123100,1121854220,17030,17030,17030,17030,99
20230612,123000,1120168250,17050,17050,17050,17050,207
20230612,122900,1116638900,17080,17090,17090,17080,63
20230612,122800,1115562810,17090,17090,17090,17090,0
20230612,122700,1115562810,17090,17140,17140,17090,256
20230612,122600,1111184260,17140,17140,17140,17140,230
20230612,122500,1107242060,17140,17140,17140,17130,52
20230612,122400,1106350800,17150,17150,17150,17150,5
20230612,122300,1106265050,17150,17060,17150,17060,1176
20230612,122200,1086157630,17030,17030,17030,17030,0
20230612,122100,1086157630,17030,17030,17030,17030,22
20230612,122000,1085782970,17010,17010,17010,17010,0
20230612,121900,1085782970,17010,17010,17010,17010,0
20230612,121800,1085782970,17010,17010,17010,17010,0
20230612,121700,1085782970,17010,17010,17010,17010,0
20230612,121600,1085782970,17010,17010,17010,17010,0
20230612,121500,1085782970,17010,17010,17010,17010,832
20230612,121400,1071630650,17010,17010,17010,17010,32
20230612,121300,1071086330,17000,17000,17000,17000,0
20230612,121200,1071086330,17000,17010,17010,17000,47
20230612,121100,1070287320,16970,16970,16970,16970,0
20230612,121000,1070287320,16970,16970,16970,16970,0
20230612,120900,1070287320,16970,16970,16970,16970,0
20230612,120800,1070287320,16970,16970,16970,16970,0
20230612,120700,1070287320,16970,16970,16970,16970,4
20230612,120600,1070219440,16960,16960,16960,16960,0
20230612,120500,1070219440,16960,16950,16960,16950,53
20230612,120400,1069320780,16960,17000,17000,16960,669
20230612,120300,1057959010,16990,16990,16990,16990,0
20230612,120200,1057959010,16990,16990,16990,16990,33
20230612,120100,1057398340,16970,16970,16970,16970,0
20230612,120000,1057398340,16970,16970,16970,16970,1
20230612,115900,1057381370,16970,16970,16970,16970,0
20230612,115800,1057381370,16970,16980,16980,16970,164
20230612,115700,1054597240,16970,16970,16970,16970,0
20230612,115600,1054597240,16970,16970,16970,16970,100
20230612,115500,1052900240,16980,16970,16980,16970,94
20230612,115400,1051305050,16970,16970,16970,16970,100
20230612,115300,1049608050,16980,16980,16980,16980,50
20230612,115200,1048759050,16980,16980,16980,16980,0
20230612,115100,1048759050,16980,16980,16980,16980,10
20230612,115000,1048589250,16970,16970,16970,16970,0
20230612,114900,1048589250,16970,16980,16980,16970,733
20230612,114800,1036150190,16980,16980,16980,16980,20
20230612,114700,1035810590,16980,16980,16980,16980,1174
20230612,114600,1015876070,16980,16980,16980,16980,30
20230612,114500,1015366670,16990,16990,16990,16990,0
20230612,114400,1015366670,16990,16980,16990,16980,53
20230612,114300,1014466450,16980,16980,16980,16980,2
20230612,114200,1014432490,16980,16980,16980,16980,271
20230612,114100,1009830910,16990,16990,16990,16990,2
20230612,114000,1009796930,16990,17000,17000,16990,2494
20230612,113900,967421230,17000,17000,17000,17000,281
20230612,113800,962644230,17000,17000,17000,17000,47
20230612,113700,961845230,17010,17010,17010,17010,315
20230612,113600,956487080,17010,17010,17010,17010,10
20230612,113500,956316980,17000,17000,17010,17000,26
20230612,113400,955874930,17000,17000,17000,17000,26
20230612,113300,955432930,17000,17000,17000,17000,14
20230612,113200,955194930,17000,17000,17000,17000,26
20230612,113100,954752930,16980,16980,16980,16980,50
20230612,113000,953903930,16970,16970,16970,16970,0
20230612,112900,953903930,16970,16980,16980,16970,48
20230612,112800,953089180,16980,16980,16980,16980,95
20230612,112700,951476080,16960,16960,16960,16960,0
20230612,112600,951476080,16960,16970,16970,16960,144
20230612,112500,949033740,16970,16970,16970,16970,23
20230612,112400,948643430,16980,16980,16980,16980,331
20230612,112300,943023050,16980,16980,16980,16980,16
20230612,112200,942751370,16970,16970,16970,16970,0
20230612,112100,942751370,16970,16970,16970,16970,80
20230612,112000,941393770,16970,17000,17000,16970,413
20230612,111900,934380290,17000,17000,17000,17000,33
20230612,111800,933819290,16980,16980,16980,16980,21
20230612,111700,933462710,16980,16980,16980,16980,0
20230612,111600,933462710,16980,16980,16980,16980,133
20230612,111500,931204370,16930,16930,16930,16930,0
20230612,111400,931204370,16930,16930,16930,16930,2
20230612,111300,931170510,16930,16930,16930,16930,22
20230612,111200,930798050,16920,16920,16920,16920,560
20230612,111100,921322850,16920,16940,16940,16910,823
20230612,111000,907389040,16930,16930,16930,16930,551
20230612,110900,898060610,16920,16930,16930,16920,100
20230612,110800,896368320,16940,16940,16940,16940,23
20230612,110700,895978700,16910,16910,16910,16910,0
20230612,110600,895978700,16910,16910,16940,16910,552
20230612,110500,886640920,16910,16950,16950,16910,3054
20230612,110400,834988510,16950,16930,16980,16910,1301
20230612,110300,812960230,16930,16930,16930,16920,558
20230612,110200,803518290,16920,16900,16920,16900,1000
20230612,110100,786608290,16890,16920,16920,16890,1167
20230612,110000,766886960,16910,16900,16940,16900,277
20230612,105900,762197290,16900,16940,16940,16900,3132
20230612,105800,709237460,16940,16970,16970,16920,2416
20230612,105700,668332280,16970,17000,17000,16970,869
20230612,105600,653575390,17000,17020,17020,17000,1756
20230612,105500,623714220,17030,17050,17050,17030,795
20230612,105400,610166560,17060,17080,17080,17060,194
20230612,105300,606856140,17080,17080,17080,17080,18
20230612,105200,606548700,17080,17080,17080,17080,26
20230612,105100,606104620,17080,17080,17080,17080,54
20230612,105000,605182300,17070,17070,17070,17070,59
20230612,104900,604175170,17070,17070,17070,17070,28
20230612,104800,603697210,17070,17080,17080,17070,81
20230612,104700,602314240,17080,17080,17080,17080,48
20230612,104600,601494400,17080,17080,17080,17080,20
20230612,104500,601152800,17070,17070,17070,17070,14
20230612,104400,600913820,17070,17070,17070,17070,93
20230612,104300,599326310,17070,17070,17070,17070,24
20230612,104200,598916630,17070,17070,17070,17070,32
20230612,104100,598370390,17060,17060,17060,17060,19
20230612,104000,598046250,17050,17060,17060,17050,141
20230612,103900,595642040,17060,17070,17070,17060,40
20230612,103800,594959380,17070,17070,17070,17070,15
20230612,103700,594703330,17070,17080,17080,17070,361
20230612,103600,588540680,17070,17080,17080,17070,395
20230612,103500,581796240,17080,17090,17090,17080,34
20230612,103400,581215320,17090,17110,17110,17090,183
20230612,103300,578086670,17110,17110,17110,17110,32
20230612,103200,577539150,17100,17120,17120,17100,290
20230612,103100,572578720,17120,17160,17160,17120,757
20230612,103000,559607460,17160,17170,17180,17160,52
20230612,102900,558714550,17170,17180,17180,17170,16
20230612,102800,558439690,17180,17190,17190,17170,268
20230612,102700,553835330,17190,17190,17190,17190,27
20230612,102600,553371200,17190,17190,17190,17190,81
20230612,102500,551978810,17190,17190,17200,17190,290
20230612,102400,546993520,17200,17200,17200,17200,65
20230612,102300,545875520,17190,17200,17200,17190,79
20230612,102200,544517020,17190,17180,17190,17180,1305
20230612,102100,522087810,17180,17150,17180,17150,496
20230612,102000,513579090,17150,17150,17150,17150,15
20230612,101900,513321840,17150,17140,17150,17140,755
20230612,101800,500379480,17140,17140,17140,17140,21
20230612,101700,500019540,17140,17140,17140,17140,141
20230612,101600,497602800,17130,17130,17130,17120,235
20230612,101500,493578250,17120,17120,17120,17120,47
20230612,101400,492773610,17120,17120,17130,17120,29
20230612,101300,492277120,17110,17120,17120,17110,61
20230612,101200,491233140,17130,17130,17130,17130,35
20230612,101100,490633590,17140,17140,17140,17130,26
20230612,101000,490187970,17100,17130,17140,17100,60
20230612,100900,489160910,17130,17130,17130,17130,15
20230612,100800,488903960,17140,17060,17140,17030,948
20230612,100700,472743420,17070,17090,17090,17070,265
20230612,100600,468217930,17090,17090,17090,17090,171
20230612,100500,465295540,17100,17100,17100,17090,69
20230612,100400,464115970,17090,17090,17090,17090,50
20230612,100300,463261470,17100,17110,17110,17100,53
20230612,100200,462354860,17100,17110,17110,17100,16
20230612,100100,462081250,17110,17110,17110,17110,29
20230612,100000,461585060,17110,17140,17140,17090,325
20230612,095900,456023870,17140,17160,17160,17140,600
20230612,095800,445732160,17160,17150,17160,17150,153
20230612,095700,443107000,17150,17140,17150,17140,438
20230612,095600,435598020,17140,17140,17140,17140,45
20230612,095500,434826720,17140,17130,17140,17130,80
20230612,095400,433456020,17140,17140,17140,17140,81
20230612,095300,432067680,17140,17140,17140,17140,181
20230612,095200,428965340,17140,17140,17140,17140,32
20230612,095100,428416860,17140,17140,17140,17140,137
20230612,095000,426068680,17130,17130,17140,17130,99
20230612,094900,424372660,17120,17110,17120,17100,164
20230612,094800,421565540,17120,17120,17120,17120,0
20230612,094700,421565540,17120,17120,17120,17120,15
20230612,094600,421308740,17120,17130,17130,17120,98
20230612,094500,419630320,17130,17090,17130,17090,19
20230612,094400,419304930,17080,17080,17080,17080,288
20230612,094300,414385890,17080,17080,17080,17080,65
20230612,094200,413275690,17080,17080,17080,17080,4
20230612,094100,413207370,17080,17080,17080,17080,128
20230612,094000,411021130,17120,17080,17120,17080,110
20230612,093900,409142200,17130,17130,17130,17130,0
20230612,093800,409142200,17130,17130,17130,17130,8
20230612,093700,409005160,17130,17130,17130,17080,95
20230612,093600,407380760,17090,17140,17140,17090,101
20230612,093500,405652570,17140,17100,17140,17090,2358
20230612,093400,365251110,17100,17080,17100,17080,39
20230612,093300,364584230,17070,17020,17070,17020,17
20230612,093200,364294560,17000,17000,17000,17000,18
20230612,093100,363988560,17100,17030,17100,17030,10
20230612,093000,363817910,17000,16970,17000,16970,1197
20230612,092900,343501600,16960,16960,16960,16960,92
20230612,092800,341941280,16960,16970,16970,16960,501
20230612,092700,333439610,16960,16970,16970,16960,62
20230612,092600,332387680,16970,16950,16970,16950,236
20230612,092500,328387000,16950,16940,16950,16940,274
20230612,092400,323744910,16950,16970,16970,16950,92
20230612,092300,322184610,16980,16980,16980,16980,5
20230612,092200,322099710,16970,16980,16980,16930,1216
20230612,092100,301483950,16980,16970,16980,16970,251
20230612,092000,297224050,16980,16960,16980,16950,3371
20230612,091900,240081900,16960,16970,16980,16960,264
20230612,091800,235603330,16970,16980,16980,16970,52
20230612,091700,234720790,16980,16940,16980,16940,73
20230612,091600,233481800,16930,16920,16980,16920,756
20230612,091500,220683600,16920,16980,16980,16920,1775
20230612,091400,190637700,16980,16980,16980,16930,1102
20230612,091300,171974890,16940,16940,16950,16940,114
20230612,091200,170043700,16990,17030,17030,16930,1500
20230612,091100,144571170,17040,17100,17100,17040,1331
20230612,091000,121832750,17140,17080,17150,17080,107
20230612,090900,120003730,17070,17160,17160,17070,124
20230612,090800,117876040,17160,17100,17160,17100,570
20230612,090700,108101540,17150,17020,17150,17020,7
20230612,090600,107982190,17020,16990,17100,16990,736
20230612,090500,95465900,16980,17100,17100,16980,1608
20230612,090400,68090290,17100,17190,17190,17100,896
20230612,090300,52745670,17190,17150,17190,17150,101
20230612,090200,51013480,17200,17200,17200,17200,10
20230612,090100,50841480,17200,17200,17200,17120,855
20230612,090000,36197260,17120,17200,17210,17120,2106