KissMeData/084650/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,184600,1316474680,6180,6180,6180,6180,8070
20230612,184500,1316474680,6180,6180,6180,6180,0
20230612,184400,1316474680,6180,6180,6180,6180,0
20230612,184300,1316474680,6180,6180,6180,6180,0
20230612,184200,1316474680,6180,6180,6180,6180,0
20230612,184100,1316474680,6180,6180,6180,6180,0
20230612,184000,1316474680,6180,6180,6180,6180,0
20230612,183900,1316474680,6180,6180,6180,6180,0
20230612,183800,1316474680,6180,6180,6180,6180,0
20230612,183700,1316474680,6180,6180,6180,6180,0
20230612,183600,1316474680,6180,6180,6180,6180,0
20230612,183500,1316474680,6180,6180,6180,6180,0
20230612,183400,1316474680,6180,6180,6180,6180,0
20230612,183300,1316474680,6180,6180,6180,6180,0
20230612,183200,1316474680,6180,6180,6180,6180,0
20230612,183100,1316474680,6180,6180,6180,6180,0
20230612,183000,1316474680,6180,6180,6180,6180,0
20230612,182900,1316474680,6180,6180,6180,6180,0
20230612,182800,1316474680,6180,6180,6180,6180,0
20230612,182700,1316474680,6180,6180,6180,6180,0
20230612,182600,1316474680,6180,6180,6180,6180,0
20230612,182500,1316474680,6180,6180,6180,6180,0
20230612,182400,1316474680,6180,6180,6180,6180,0
20230612,182300,1316474680,6180,6180,6180,6180,0
20230612,182200,1316474680,6180,6180,6180,6180,0
20230612,182100,1316474680,6180,6180,6180,6180,0
20230612,182000,1316474680,6180,6180,6180,6180,0
20230612,181900,1316474680,6180,6180,6180,6180,0
20230612,181800,1316474680,6180,6180,6180,6180,0
20230612,181700,1316474680,6180,6180,6180,6180,0
20230612,181600,1316474680,6180,6180,6180,6180,8070
20230612,181500,1316474680,6180,6180,6180,6180,0
20230612,181400,1316474680,6180,6180,6180,6180,0
20230612,181300,1316474680,6180,6180,6180,6180,0
20230612,181200,1316474680,6180,6180,6180,6180,0
20230612,181100,1316474680,6180,6180,6180,6180,0
20230612,181000,1316474680,6180,6180,6180,6180,0
20230612,180900,1316474680,6180,6180,6180,6180,0
20230612,180800,1316474680,6180,6180,6180,6180,0
20230612,180700,1316474680,6180,6180,6180,6180,0
20230612,180600,1316474680,6180,6180,6180,6180,0
20230612,180500,1316474680,6180,6180,6180,6180,0
20230612,180400,1316474680,6180,6180,6180,6180,0
20230612,180300,1316474680,6180,6180,6180,6180,0
20230612,180200,1316474680,6180,6180,6180,6180,0
20230612,180100,1316474680,6180,6180,6180,6180,0
20230612,180000,1316474680,6180,6180,6180,6180,0
20230612,175900,1316474680,6180,6180,6180,6180,0
20230612,175800,1316474680,6180,6180,6180,6180,0
20230612,175700,1316474680,6180,6180,6180,6180,0
20230612,175600,1316474680,6180,6180,6180,6180,0
20230612,175500,1316474680,6180,6180,6180,6180,0
20230612,175400,1316474680,6180,6180,6180,6180,0
20230612,175300,1316474680,6180,6180,6180,6180,0
20230612,175200,1316474680,6180,6180,6180,6180,0
20230612,175100,1316474680,6180,6180,6180,6180,0
20230612,175000,1316474680,6180,6180,6180,6180,0
20230612,174900,1316474680,6180,6180,6180,6180,0
20230612,174800,1316474680,6180,6180,6180,6180,0
20230612,174700,1316474680,6180,6180,6180,6180,0
20230612,174600,1316474680,6180,6180,6180,6180,8070
20230612,174500,1316474680,6180,6180,6180,6180,0
20230612,174400,1316474680,6180,6180,6180,6180,0
20230612,174300,1316474680,6180,6180,6180,6180,0
20230612,174200,1316474680,6180,6180,6180,6180,0
20230612,174100,1316474680,6180,6180,6180,6180,0
20230612,174000,1316474680,6180,6180,6180,6180,0
20230612,173900,1316474680,6180,6180,6180,6180,0
20230612,173800,1316474680,6180,6180,6180,6180,0
20230612,173700,1316474680,6180,6180,6180,6180,0
20230612,173600,1316474680,6180,6180,6180,6180,0
20230612,173500,1316474680,6180,6180,6180,6180,0
20230612,173400,1316474680,6180,6180,6180,6180,0
20230612,173300,1316474680,6180,6180,6180,6180,0
20230612,173200,1316474680,6180,6180,6180,6180,0
20230612,173100,1316474680,6180,6180,6180,6180,0
20230612,173000,1316474680,6180,6180,6180,6180,0
20230612,172900,1316474680,6180,6180,6180,6180,0
20230612,172800,1316474680,6180,6180,6180,6180,0
20230612,172700,1316474680,6180,6180,6180,6180,0
20230612,172600,1316474680,6180,6180,6180,6180,0
20230612,172500,1316474680,6180,6180,6180,6180,0
20230612,172400,1316474680,6180,6180,6180,6180,0
20230612,172300,1316474680,6180,6180,6180,6180,0
20230612,172200,1316474680,6180,6180,6180,6180,0
20230612,172100,1316474680,6180,6180,6180,6180,0
20230612,172000,1316474680,6180,6180,6180,6180,0
20230612,171900,1316474680,6180,6180,6180,6180,0
20230612,171800,1316474680,6180,6180,6180,6180,0
20230612,171700,1316474680,6180,6180,6180,6180,0
20230612,171600,1316474680,6180,6180,6180,6180,8070
20230612,171500,1316474680,6180,6180,6180,6180,0
20230612,171400,1316474680,6180,6180,6180,6180,0
20230612,171300,1316474680,6180,6180,6180,6180,0
20230612,171200,1316474680,6180,6180,6180,6180,0
20230612,171100,1316474680,6180,6180,6180,6180,0
20230612,171000,1316474680,6180,6180,6180,6180,0
20230612,170900,1316474680,6180,6180,6180,6180,0
20230612,170800,1316474680,6180,6180,6180,6180,0
20230612,170700,1316474680,6180,6180,6180,6180,0
20230612,170600,1316474680,6180,6180,6180,6180,0
20230612,170500,1316474680,6180,6180,6180,6180,0
20230612,170400,1316474680,6180,6180,6180,6180,0
20230612,170300,1316474680,6180,6180,6180,6180,0
20230612,170200,1316474680,6180,6180,6180,6180,0
20230612,170100,1316474680,6180,6180,6180,6180,0
20230612,170000,1316474680,6180,6180,6180,6180,0
20230612,165900,1316474680,6180,6180,6180,6180,0
20230612,165800,1316474680,6180,6180,6180,6180,0
20230612,165700,1316474680,6180,6180,6180,6180,0
20230612,165600,1316474680,6180,6180,6180,6180,0
20230612,165500,1316474680,6180,6180,6180,6180,0
20230612,165400,1316474680,6180,6180,6180,6180,0
20230612,165300,1316474680,6180,6180,6180,6180,0
20230612,165200,1316474680,6180,6180,6180,6180,0
20230612,165100,1316474680,6180,6180,6180,6180,0
20230612,165000,1316474680,6180,6180,6180,6180,0
20230612,164900,1316474680,6180,6180,6180,6180,0
20230612,164800,1316474680,6180,6180,6180,6180,0
20230612,164700,1316474680,6180,6180,6180,6180,0
20230612,164600,1316474680,6180,6180,6180,6180,8070
20230612,164500,1316474680,6180,6180,6180,6180,0
20230612,164400,1316474680,6180,6180,6180,6180,0
20230612,164300,1316474680,6180,6180,6180,6180,0
20230612,164200,1316474680,6180,6180,6180,6180,0
20230612,164100,1316474680,6180,6180,6180,6180,0
20230612,164000,1316474680,6180,6180,6180,6180,0
20230612,163900,1316474680,6180,6180,6180,6180,0
20230612,163800,1316474680,6180,6180,6180,6180,0
20230612,163700,1316474680,6180,6180,6180,6180,0
20230612,163600,1316474680,6180,6180,6180,6180,0
20230612,163500,1316474680,6180,6180,6180,6180,0
20230612,163400,1316474680,6180,6180,6180,6180,0
20230612,163300,1316474680,6180,6180,6180,6180,0
20230612,163200,1316474680,6180,6180,6180,6180,0
20230612,163100,1316474680,6180,6180,6180,6180,0
20230612,163000,1316474680,6180,6180,6180,6180,0
20230612,162900,1316474680,6180,6180,6180,6180,0
20230612,162800,1316474680,6180,6180,6180,6180,0
20230612,162700,1316474680,6180,6180,6180,6180,0
20230612,162600,1316474680,6180,6180,6180,6180,0
20230612,162500,1316474680,6180,6180,6180,6180,0
20230612,162400,1316474680,6180,6180,6180,6180,0
20230612,162300,1316474680,6180,6180,6180,6180,0
20230612,162200,1316474680,6180,6180,6180,6180,0
20230612,162100,1316474680,6180,6180,6180,6180,0
20230612,162000,1316474680,6180,6180,6180,6180,0
20230612,161900,1316474680,6180,6180,6180,6180,0
20230612,161800,1316474680,6180,6180,6180,6180,0
20230612,161700,1316474680,6180,6180,6180,6180,0
20230612,161600,1316474680,6180,6180,6180,6180,8070
20230612,161500,1316474680,6180,6180,6180,6180,0
20230612,161400,1316474680,6180,6180,6180,6180,0
20230612,161300,1316474680,6180,6180,6180,6180,0
20230612,161200,1316474680,6180,6180,6180,6180,0
20230612,161100,1316474680,6180,6180,6180,6180,0
20230612,161000,1316474680,6180,6180,6180,6180,0
20230612,160900,1316474680,6180,6180,6180,6180,0
20230612,160800,1316474680,6180,6180,6180,6180,0
20230612,160700,1316474680,6180,6180,6180,6180,0
20230612,160600,1316474680,6180,6180,6180,6180,0
20230612,160500,1316474680,6180,6180,6180,6180,0
20230612,160400,1316474680,6180,6180,6180,6180,0
20230612,160300,1316474680,6180,6180,6180,6180,0
20230612,160200,1316474680,6180,6180,6180,6180,0
20230612,160100,1316474680,6180,6180,6180,6180,0
20230612,160000,1316474680,6180,6180,6180,6180,0
20230612,155900,1316474680,6180,6180,6180,6180,0
20230612,155800,1316474680,6180,6180,6180,6180,0
20230612,155700,1316474680,6180,6180,6180,6180,0
20230612,155600,1316474680,6180,6180,6180,6180,0
20230612,155500,1316474680,6180,6180,6180,6180,0
20230612,155400,1316474680,6180,6180,6180,6180,0
20230612,155300,1316474680,6180,6180,6180,6180,0
20230612,155200,1316474680,6180,6180,6180,6180,0
20230612,155100,1316474680,6180,6180,6180,6180,0
20230612,155000,1316474680,6180,6180,6180,6180,0
20230612,154900,1316474680,6180,6180,6180,6180,0
20230612,154800,1316474680,6180,6180,6180,6180,0
20230612,154700,1316474680,6180,6180,6180,6180,0
20230612,154600,1316474680,6180,6180,6180,6180,8070
20230612,154500,1316474680,6180,6180,6180,6180,0
20230612,154400,1316474680,6180,6180,6180,6180,0
20230612,154300,1316474680,6180,6180,6180,6180,0
20230612,154200,1316474680,6180,6180,6180,6180,0
20230612,154100,1316474680,6180,6180,6180,6180,0
20230612,154000,1316474680,6180,6180,6180,6180,0
20230612,153900,1316474680,6180,6180,6180,6180,0
20230612,153800,1316474680,6180,6180,6180,6180,0
20230612,153700,1316474680,6180,6180,6180,6180,0
20230612,153600,1316474680,6180,6180,6180,6180,0
20230612,153500,1316474680,6180,6180,6180,6180,0
20230612,153400,1316474680,6180,6180,6180,6180,0
20230612,153300,1316474680,6180,6180,6180,6180,0
20230612,153200,1316474680,6180,6180,6180,6180,0
20230612,153100,1316474680,6180,6180,6180,6180,0
20230612,153000,1316474680,6180,6180,6180,6180,8070
20230612,152900,1266602080,6170,6170,6170,6170,0
20230612,152800,1266602080,6170,6170,6170,6170,0
20230612,152700,1266602080,6170,6170,6170,6170,0
20230612,152600,1266602080,6170,6170,6170,6170,0
20230612,152500,1266602080,6170,6170,6170,6170,0
20230612,152400,1266602080,6170,6170,6170,6170,0
20230612,152300,1266602080,6170,6170,6170,6170,0
20230612,152200,1266602080,6170,6170,6170,6170,0
20230612,152100,1266602080,6170,6170,6170,6170,0
20230612,152000,1266602080,6170,6170,6170,6170,0
20230612,151900,1266602080,6170,6160,6170,6160,65
20230612,151800,1266201200,6160,6160,6160,6160,338
20230612,151700,1264119120,6170,6160,6170,6160,90
20230612,151600,1263564690,6170,6170,6170,6170,322
20230612,151500,1261577950,6170,6170,6170,6170,307
20230612,151400,1259683760,6170,6170,6170,6170,0
20230612,151300,1259683760,6170,6170,6170,6170,793
20230612,151200,1254790950,6170,6170,6170,6170,6
20230612,151100,1254753930,6170,6170,6170,6160,465
20230612,151000,1251885750,6170,6170,6170,6170,485
20230612,150900,1248893300,6160,6160,6160,6160,50
20230612,150800,1248585300,6170,6170,6170,6170,4
20230612,150700,1248560620,6170,6170,6170,6170,60
20230612,150600,1248190420,6170,6170,6170,6170,0
20230612,150500,1248190420,6170,6170,6170,6170,487
20230612,150400,1245185630,6160,6160,6160,6160,30
20230612,150300,1245000830,6160,6170,6170,6150,5247
20230612,150200,1212686440,6170,6170,6170,6170,57
20230612,150100,1212334750,6180,6180,6180,6180,0
20230612,150000,1212334750,6180,6180,6180,6180,1
20230612,145900,1212328570,6170,6170,6170,6170,0
20230612,145800,1212328570,6170,6170,6170,6170,0
20230612,145700,1212328570,6170,6170,6170,6160,2939
20230612,145600,1194217660,6170,6160,6170,6160,1439
20230612,145500,1185339040,6160,6160,6160,6160,0
20230612,145400,1185339040,6160,6160,6160,6160,50
20230612,145300,1185031040,6160,6160,6160,6160,1200
20230612,145200,1177639040,6160,6160,6160,6160,0
20230612,145100,1177639040,6160,6160,6160,6160,0
20230612,145000,1177639040,6160,6170,6170,6160,5273
20230612,144900,1145114640,6170,6170,6170,6170,1
20230612,144800,1145108470,6170,6170,6170,6170,5
20230612,144700,1145077620,6170,6170,6170,6170,83
20230612,144600,1144565510,6170,6170,6170,6170,38
20230612,144500,1144331050,6170,6170,6170,6170,262
20230612,144400,1142714510,6170,6170,6170,6170,354
20230612,144300,1140530330,6170,6170,6170,6170,0
20230612,144200,1140530330,6170,6170,6170,6170,1283
20230612,144100,1132614220,6180,6170,6180,6170,741
20230612,144000,1128041460,6170,6170,6170,6170,808
20230612,143900,1123056100,6170,6170,6170,6170,212
20230612,143800,1121748060,6170,6170,6170,6170,2458
20230612,143700,1106582200,6170,6170,6170,6170,100
20230612,143600,1105965200,6180,6180,6180,6180,1
20230612,143500,1105959020,6180,6180,6180,6180,30
20230612,143400,1105773620,6180,6180,6180,6180,11
20230612,143300,1105705640,6170,6170,6170,6170,121
20230612,143200,1104959070,6170,6170,6170,6170,0
20230612,143100,1104959070,6170,6170,6170,6170,0
20230612,143000,1104959070,6170,6170,6170,6170,6
20230612,142900,1104922050,6180,6180,6180,6180,0
20230612,142800,1104922050,6180,6180,6180,6180,5
20230612,142700,1104891150,6180,6180,6180,6180,55
20230612,142600,1104551250,6180,6170,6180,6170,101
20230612,142500,1103928070,6170,6170,6170,6170,0
20230612,142400,1103928070,6170,6170,6170,6170,1155
20230612,142300,1096801720,6170,6170,6170,6170,226
20230612,142200,1095407300,6170,6170,6170,6170,0
20230612,142100,1095407300,6170,6170,6170,6170,0
20230612,142000,1095407300,6170,6170,6170,6170,0
20230612,141900,1095407300,6170,6170,6170,6170,3
20230612,141800,1095388790,6180,6180,6180,6180,1
20230612,141700,1095382610,6170,6170,6170,6170,13
20230612,141600,1095302400,6170,6170,6170,6170,10
20230612,141500,1095240700,6170,6170,6170,6170,4
20230612,141400,1095216020,6160,6160,6160,6160,1
20230612,141300,1095209860,6160,6180,6180,6160,3
20230612,141200,1095191360,6170,6170,6170,6170,0
20230612,141100,1095191360,6170,6170,6170,6170,975
20230612,141000,1089175610,6160,6160,6160,6160,0
20230612,140900,1089175610,6160,6170,6170,6160,257
20230612,140800,1087592480,6160,6160,6160,6150,2476
20230612,140700,1072346610,6170,6170,6170,6170,2989
20230612,140600,1053904480,6180,6180,6180,6180,0
20230612,140500,1053904480,6180,6180,6180,6180,0
20230612,140400,1053904480,6180,6180,6180,6180,1
20230612,140300,1053898300,6180,6180,6180,6180,553
20230612,140200,1050480760,6190,6190,6190,6190,0
20230612,140100,1050480760,6190,6190,6190,6190,1
20230612,140000,1050474570,6180,6180,6180,6180,200
20230612,135900,1049238570,6180,6180,6180,6180,310
20230612,135800,1047322770,6190,6190,6190,6190,2
20230612,135700,1047310390,6190,6190,6190,6190,1
20230612,135600,1047304200,6180,6180,6180,6180,500
20230612,135500,1044214200,6190,6190,6190,6190,0
20230612,135400,1044214200,6190,6190,6190,6190,4
20230612,135300,1044189440,6180,6190,6190,6180,390
20230612,135200,1041778340,6180,6180,6180,6180,65
20230612,135100,1041376640,6190,6190,6190,6190,0
20230612,135000,1041376640,6190,6190,6190,6190,2
20230612,134900,1041364260,6190,6180,6190,6180,1456
20230612,134800,1032366170,6180,6170,6180,6170,601
20230612,134700,1028657990,6180,6180,6180,6180,1
20230612,134600,1028651810,6180,6180,6180,6180,0
20230612,134500,1028651810,6180,6170,6180,6170,36
20230612,134400,1028429680,6170,6170,6170,6170,689
20230612,134300,1024178550,6170,6170,6170,6170,60
20230612,134200,1023808350,6160,6160,6160,6160,0
20230612,134100,1023808350,6160,6160,6160,6160,0
20230612,134000,1023808350,6160,6160,6160,6160,0
20230612,133900,1023808350,6160,6160,6160,6160,0
20230612,133800,1023808350,6160,6170,6170,6160,3509
20230612,133700,1002162830,6170,6170,6170,6170,1358
20230612,133600,993783970,6170,6170,6170,6170,138
20230612,133500,992932510,6180,6180,6180,6180,55
20230612,133400,992592610,6180,6180,6180,6180,0
20230612,133300,992592610,6180,6190,6190,6180,1372
20230612,133200,984113640,6180,6180,6190,6180,214
20230612,133100,982791070,6180,6180,6190,6180,607
20230612,133000,979039800,6180,6180,6180,6180,14
20230612,132900,978953280,6180,6180,6180,6180,0
20230612,132800,978953280,6180,6180,6180,6180,1175
20230612,132700,971691780,6180,6180,6180,6180,1
20230612,132600,971685600,6190,6180,6190,6180,2
20230612,132500,971673230,6190,6180,6190,6180,835
20230612,132400,966512910,6180,6180,6180,6180,1
20230612,132300,966506730,6170,6170,6170,6170,8
20230612,132200,966457370,6190,6190,6190,6190,0
20230612,132100,966457370,6190,6190,6190,6190,100
20230612,132000,965838370,6190,6190,6190,6180,2216
20230612,131900,952143470,6180,6190,6190,6180,861
20230612,131800,946822470,6180,6180,6190,6180,1889
20230612,131700,935148390,6190,6190,6190,6190,1
20230612,131600,935142200,6190,6190,6190,6190,0
20230612,131500,935142200,6190,6190,6190,6180,304
20230612,131400,933263440,6180,6180,6180,6180,1
20230612,131300,933257260,6190,6190,6190,6190,0
20230612,131200,933257260,6190,6190,6190,6190,0
20230612,131100,933257260,6190,6190,6190,6190,11
20230612,131000,933189170,6180,6180,6180,6180,47
20230612,130900,932898710,6180,6180,6180,6170,3013
20230612,130800,914288210,6190,6190,6190,6190,1
20230612,130700,914282020,6190,6180,6190,6180,1490
20230612,130600,905073800,6180,6180,6180,6180,1443
20230612,130500,896156060,6180,6180,6180,6180,2
20230612,130400,896143700,6180,6180,6180,6180,9
20230612,130300,896088080,6180,6180,6180,6180,2
20230612,130200,896075720,6170,6170,6170,6170,500
20230612,130100,892990720,6170,6170,6170,6170,3000
20230612,130000,874480720,6170,6170,6170,6170,700
20230612,125900,870161720,6170,6170,6170,6170,0
20230612,125800,870161720,6170,6180,6180,6170,60
20230612,125700,869791120,6170,6170,6170,6170,30
20230612,125600,869606020,6170,6180,6180,6170,279
20230612,125500,867882980,6180,6180,6180,6180,56
20230612,125400,867536900,6180,6180,6180,6180,160
20230612,125300,866548100,6180,6180,6180,6180,86
20230612,125200,866016620,6180,6180,6180,6180,130
20230612,125100,865213220,6170,6180,6180,6170,4935
20230612,125000,834715220,6180,6180,6180,6180,0
20230612,124900,834715220,6180,6180,6180,6180,100
20230612,124800,834097220,6180,6180,6180,6180,0
20230612,124700,834097220,6180,6180,6180,6180,0
20230612,124600,834097220,6180,6180,6180,6180,323
20230612,124500,832101080,6180,6180,6180,6180,5
20230612,124400,832070180,6190,6170,6190,6170,626
20230612,124300,828207710,6170,6170,6170,6170,0
20230612,124200,828207710,6170,6170,6170,6170,0
20230612,124100,828207710,6170,6170,6170,6170,62
20230612,124000,827825170,6190,6190,6190,6190,4
20230612,123900,827800410,6190,6180,6190,6180,6
20230612,123800,827763280,6180,6180,6180,6180,4
20230612,123700,827738560,6180,6180,6180,6180,0
20230612,123600,827738560,6180,6180,6180,6180,0
20230612,123500,827738560,6180,6170,6180,6170,42
20230612,123400,827479400,6180,6180,6180,6180,94
20230612,123300,826898480,6180,6180,6180,6180,0
20230612,123200,826898480,6180,6180,6180,6180,0
20230612,123100,826898480,6180,6180,6180,6180,0
20230612,123000,826898480,6180,6180,6180,6180,26
20230612,122900,826737800,6180,6180,6180,6180,1779
20230612,122800,815743580,6190,6190,6190,6190,1
20230612,122700,815737390,6190,6190,6190,6190,0
20230612,122600,815737390,6190,6180,6190,6180,40
20230612,122500,815489990,6180,6180,6180,6180,1
20230612,122400,815483810,6190,6190,6190,6190,0
20230612,122300,815483810,6190,6180,6190,6180,51
20230612,122200,815168530,6190,6190,6190,6190,0
20230612,122100,815168530,6190,6190,6190,6190,0
20230612,122000,815168530,6190,6190,6190,6190,10
20230612,121900,815106630,6180,6180,6180,6180,767
20230612,121800,810366570,6180,6190,6190,6180,30
20230612,121700,810181070,6180,6180,6180,6180,17
20230612,121600,810076010,6180,6180,6180,6180,0
20230612,121500,810076010,6180,6180,6180,6180,0
20230612,121400,810076010,6180,6180,6180,6180,177
20230612,121300,808982150,6180,6180,6180,6180,0
20230612,121200,808982150,6180,6180,6180,6180,0
20230612,121100,808982150,6180,6180,6180,6180,0
20230612,121000,808982150,6180,6180,6180,6180,4
20230612,120900,808957430,6180,6180,6180,6180,132
20230612,120800,808141670,6180,6180,6180,6180,961
20230612,120700,802202690,6190,6190,6190,6190,0
20230612,120600,802202690,6190,6190,6190,6190,0
20230612,120500,802202690,6190,6190,6190,6190,2
20230612,120400,802190310,6190,6190,6190,6190,10
20230612,120300,802128410,6190,6190,6190,6190,58
20230612,120200,801769390,6190,6190,6190,6190,0
20230612,120100,801769390,6190,6190,6190,6190,0
20230612,120000,801769390,6190,6190,6190,6190,0
20230612,115900,801769390,6190,6190,6190,6190,20
20230612,115800,801645590,6190,6190,6190,6190,0
20230612,115700,801645590,6190,6190,6190,6190,5
20230612,115600,801614640,6190,6190,6190,6190,1491
20230612,115500,792385350,6190,6190,6190,6190,1
20230612,115400,792379160,6190,6200,6200,6190,750
20230612,115300,787736160,6190,6190,6190,6190,121
20230612,115200,786987170,6190,6190,6190,6190,365
20230612,115100,784727820,6200,6200,6200,6200,15
20230612,115000,784634820,6200,6190,6200,6190,223
20230612,114900,783254440,6200,6200,6200,6200,0
20230612,114800,783254440,6200,6200,6200,6200,2217
20230612,114700,769509040,6200,6200,6200,6200,1045
20230612,114600,763030040,6200,6200,6200,6200,0
20230612,114500,763030040,6200,6200,6200,6200,2
20230612,114400,763017640,6210,6210,6210,6210,0
20230612,114300,763017640,6210,6210,6210,6210,847
20230612,114200,757757770,6210,6200,6210,6200,1427
20230612,114100,748897160,6190,6190,6190,6190,476
20230612,114000,745950720,6200,6200,6200,6190,3142
20230612,113900,726470640,6200,6200,6200,6200,292
20230612,113800,724660240,6210,6210,6210,6200,50
20230612,113700,724350220,6210,6210,6210,6200,1249
20230612,113600,716601330,6210,6210,6210,6200,7
20230612,113500,716557880,6210,6200,6210,6200,294
20230612,113400,714734940,6200,6210,6210,6200,212
20230612,113300,713420420,6200,6200,6200,6200,100
20230612,113200,712800420,6200,6200,6200,6200,150
20230612,113100,711870420,6210,6210,6210,6210,5
20230612,113000,711839370,6210,6210,6210,6200,561
20230612,112900,708357560,6210,6210,6210,6210,130
20230612,112800,707550260,6210,6210,6210,6210,0
20230612,112700,707550260,6210,6210,6210,6210,64
20230612,112600,707152820,6210,6210,6210,6210,310
20230612,112500,705227720,6210,6210,6210,6210,36
20230612,112400,705004160,6210,6210,6210,6200,214
20230612,112300,703677220,6210,6210,6210,6210,52
20230612,112200,703354300,6210,6210,6210,6210,0
20230612,112100,703354300,6210,6210,6210,6210,1
20230612,112000,703348090,6200,6210,6210,6200,14
20230612,111900,703261160,6210,6210,6210,6210,164
20230612,111800,702242720,6210,6200,6210,6200,2440
20230612,111700,687091320,6200,6200,6200,6200,100
20230612,111600,686471320,6200,6200,6200,6200,100
20230612,111500,685851320,6200,6200,6210,6200,2240
20230612,111400,671963230,6190,6190,6190,6190,750
20230612,111300,667320730,6180,6180,6180,6180,51
20230612,111200,667005550,6180,6180,6180,6180,1406
20230612,111100,658316470,6180,6180,6180,6180,0
20230612,111000,658316470,6180,6180,6180,6180,14
20230612,110900,658229950,6190,6180,6190,6180,5
20230612,110800,658199040,6180,6180,6180,6180,662
20230612,110700,654107880,6180,6180,6180,6180,0
20230612,110600,654107880,6180,6180,6180,6180,0
20230612,110500,654107880,6180,6180,6180,6180,2208
20230612,110400,640462440,6180,6180,6180,6180,300
20230612,110300,638608440,6180,6180,6180,6180,189
20230612,110200,637440420,6180,6180,6180,6180,10
20230612,110100,637378620,6190,6190,6190,6190,103
20230612,110000,636741050,6190,6190,6190,6190,0
20230612,105900,636741050,6190,6180,6190,6180,250
20230612,105800,635196020,6180,6180,6180,6180,341
20230612,105700,633088640,6180,6180,6180,6180,1
20230612,105600,633082460,6190,6190,6190,6190,3917
20230612,105500,608836230,6190,6190,6190,6190,0
20230612,105400,608836230,6190,6200,6200,6190,52
20230612,105300,608514330,6200,6200,6200,6200,9
20230612,105200,608458530,6200,6200,6200,6200,105
20230612,105100,607807530,6200,6200,6200,6200,142
20230612,105000,606927130,6200,6190,6200,6190,97
20230612,104900,606326590,6190,6190,6190,6190,206
20230612,104800,605051450,6190,6190,6190,6190,750
20230612,104700,600408950,6190,6200,6200,6190,4012
20230612,104600,575546260,6200,6210,6210,6200,53
20230612,104500,575217630,6210,6210,6210,6210,10
20230612,104400,575155530,6210,6200,6210,6200,345
20230612,104300,573013690,6200,6210,6210,6200,44
20230612,104200,572740650,6210,6200,6210,6200,293
20230612,104100,570923920,6210,6210,6210,6210,174
20230612,104000,569843380,6210,6200,6210,6200,2544
20230612,103900,554069410,6200,6200,6200,6200,500
20230612,103800,550969410,6210,6210,6210,6210,697
20230612,103700,546641040,6210,6210,6220,6210,265
20230612,103600,544995340,6210,6210,6210,6200,222
20230612,103500,543617060,6200,6200,6200,6200,372
20230612,103400,541310660,6210,6210,6210,6210,400
20230612,103300,538826660,6210,6210,6210,6210,1
20230612,103200,538820450,6210,6210,6210,6210,506
20230612,103100,535678190,6210,6200,6210,6200,508
20230612,103000,532528510,6200,6210,6210,6190,2183
20230612,102900,518976630,6210,6220,6230,6210,2555
20230612,102800,503104300,6220,6220,6220,6220,1374
20230612,102700,494558020,6220,6220,6230,6220,10533
20230612,102600,428994150,6220,6190,6220,6190,4430
20230612,102500,401481630,6200,6210,6210,6200,926
20230612,102400,395737910,6210,6190,6210,6190,1145
20230612,102300,388639090,6190,6200,6200,6180,3056
20230612,102200,369706540,6190,6180,6190,6170,2749
20230612,102100,352697780,6190,6180,6190,6180,82
20230612,102000,352190880,6170,6190,6190,6170,3348
20230612,101900,331532530,6180,6180,6190,6180,1164
20230612,101800,324338980,6190,6180,6190,6180,336
20230612,101700,322259600,6180,6180,6180,6180,1467
20230612,101600,313193540,6180,6170,6180,6170,394
20230612,101500,310762410,6170,6170,6170,6170,212
20230612,101400,309454370,6170,6180,6180,6170,244
20230612,101300,307947350,6180,6170,6180,6170,106
20230612,101200,307292930,6170,6170,6180,6170,770
20230612,101100,302537030,6180,6170,6180,6170,1825
20230612,101000,291274600,6170,6170,6170,6170,272
20230612,100900,289596360,6160,6170,6170,6160,368
20230612,100800,287329380,6170,6170,6170,6160,102
20230612,100700,286701040,6170,6160,6170,6160,297
20230612,100600,284871460,6170,6170,6170,6170,135
20230612,100500,284038510,6170,6170,6170,6170,30
20230612,100400,283853410,6170,6170,6170,6170,163
20230612,100300,282847700,6160,6160,6160,6140,787
20230612,100200,277999800,6140,6160,6170,6140,151
20230612,100100,277070340,6160,6160,6160,6160,1
20230612,100000,277064180,6160,6160,6160,6130,230
20230612,095900,275652880,6140,6140,6160,6140,4316
20230612,095800,249088400,6140,6140,6140,6140,0
20230612,095700,249088400,6140,6140,6140,6140,343
20230612,095600,246982380,6140,6150,6150,6140,61
20230612,095500,246607750,6150,6150,6150,6150,35
20230612,095400,246392500,6150,6140,6150,6140,1021
20230612,095300,240123530,6130,6130,6130,6130,500
20230612,095200,237058530,6130,6130,6130,6130,733
20230612,095100,232565240,6130,6130,6130,6130,1
20230612,095000,232559110,6140,6140,6140,6140,10
20230612,094900,232497710,6130,6130,6130,6130,1526
20230612,094800,223143330,6140,6140,6140,6140,0
20230612,094700,223143330,6140,6140,6150,6140,3700
20230612,094600,200425320,6150,6150,6150,6150,3
20230612,094500,200406870,6150,6150,6150,6150,0
20230612,094400,200406870,6150,6150,6150,6150,3
20230612,094300,200388420,6130,6130,6130,6130,0
20230612,094200,200388420,6130,6130,6130,6130,660
20230612,094100,196342620,6150,6150,6150,6150,1032
20230612,094000,189995820,6150,6140,6150,6140,49
20230612,093900,189694920,6130,6130,6130,6130,0
20230612,093800,189694920,6130,6130,6150,6130,827
20230612,093700,184625370,6130,6130,6130,6130,179
20230612,093600,183528100,6130,6150,6150,6130,102
20230612,093500,182900840,6150,6140,6150,6140,155
20230612,093400,181949090,6150,6150,6150,6150,4
20230612,093300,181924490,6150,6140,6150,6140,429
20230612,093200,179289420,6140,6150,6150,6140,362
20230612,093100,177066650,6160,6160,6160,6160,0
20230612,093000,177066650,6160,6160,6160,6160,0
20230612,092900,177066650,6160,6160,6160,6160,0
20230612,092800,177066650,6160,6130,6160,6130,64
20230612,092700,176672470,6130,6130,6130,6130,10
20230612,092600,176611170,6140,6140,6140,6140,1546
20230612,092500,167118730,6160,6150,6160,6150,2526
20230612,092400,151563410,6150,6150,6150,6150,81
20230612,092300,151065260,6170,6170,6170,6170,0
20230612,092200,151065260,6170,6180,6180,6170,176
20230612,092100,149978180,6180,6160,6180,6160,365
20230612,092000,147726800,6160,6150,6160,6120,2594
20230612,091900,131832850,6150,6150,6150,6150,80
20230612,091800,131340850,6130,6130,6130,6130,50
20230612,091700,131034350,6130,6130,6130,6130,1442
20230612,091600,122194890,6130,6130,6130,6130,30
20230612,091500,122010990,6150,6150,6150,6150,151
20230612,091400,121082340,6140,6130,6150,6130,187
20230612,091300,119934850,6120,6120,6120,6120,0
20230612,091200,119934850,6120,6120,6120,6120,0
20230612,091100,119934850,6120,6110,6120,6100,2185
20230612,091000,106596200,6110,6140,6140,6100,5023
20230612,090900,75869110,6140,6140,6140,6140,197
20230612,090800,74659530,6140,6140,6140,6140,505
20230612,090700,71558830,6150,6150,6150,6150,90
20230612,090600,71005330,6160,6140,6160,6140,115
20230612,090500,70299190,6140,6130,6140,6130,875
20230612,090400,64932810,6130,6120,6150,6120,1301
20230612,090300,56955290,6120,6140,6150,6110,3571
20230612,090200,35086710,6140,6150,6150,6140,450
20230612,090100,32322140,6140,6160,6160,6140,1891
20230612,090000,20689820,6160,6190,6200,6160,3345