KissMeData/088260/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,195500,202791280,5460,5460,5460,5460,5840
20230612,195400,202791280,5460,5460,5460,5460,0
20230612,195300,202791280,5460,5460,5460,5460,0
20230612,195200,202791280,5460,5460,5460,5460,0
20230612,195100,202791280,5460,5460,5460,5460,0
20230612,195000,202791280,5460,5460,5460,5460,0
20230612,194900,202791280,5460,5460,5460,5460,0
20230612,194800,202791280,5460,5460,5460,5460,0
20230612,194700,202791280,5460,5460,5460,5460,0
20230612,194600,202791280,5460,5460,5460,5460,0
20230612,194500,202791280,5460,5460,5460,5460,0
20230612,194400,202791280,5460,5460,5460,5460,0
20230612,194300,202791280,5460,5460,5460,5460,0
20230612,194200,202791280,5460,5460,5460,5460,0
20230612,194100,202791280,5460,5460,5460,5460,0
20230612,194000,202791280,5460,5460,5460,5460,0
20230612,193900,202791280,5460,5460,5460,5460,0
20230612,193800,202791280,5460,5460,5460,5460,0
20230612,193700,202791280,5460,5460,5460,5460,0
20230612,193600,202791280,5460,5460,5460,5460,0
20230612,193500,202791280,5460,5460,5460,5460,0
20230612,193400,202791280,5460,5460,5460,5460,0
20230612,193300,202791280,5460,5460,5460,5460,0
20230612,193200,202791280,5460,5460,5460,5460,0
20230612,193100,202791280,5460,5460,5460,5460,0
20230612,193000,202791280,5460,5460,5460,5460,0
20230612,192900,202791280,5460,5460,5460,5460,0
20230612,192800,202791280,5460,5460,5460,5460,0
20230612,192700,202791280,5460,5460,5460,5460,0
20230612,192600,202791280,5460,5460,5460,5460,0
20230612,192500,202791280,5460,5460,5460,5460,5840
20230612,192400,202791280,5460,5460,5460,5460,0
20230612,192300,202791280,5460,5460,5460,5460,0
20230612,192200,202791280,5460,5460,5460,5460,0
20230612,192100,202791280,5460,5460,5460,5460,0
20230612,192000,202791280,5460,5460,5460,5460,0
20230612,191900,202791280,5460,5460,5460,5460,0
20230612,191800,202791280,5460,5460,5460,5460,0
20230612,191700,202791280,5460,5460,5460,5460,0
20230612,191600,202791280,5460,5460,5460,5460,0
20230612,191500,202791280,5460,5460,5460,5460,0
20230612,191400,202791280,5460,5460,5460,5460,0
20230612,191300,202791280,5460,5460,5460,5460,0
20230612,191200,202791280,5460,5460,5460,5460,0
20230612,191100,202791280,5460,5460,5460,5460,0
20230612,191000,202791280,5460,5460,5460,5460,0
20230612,190900,202791280,5460,5460,5460,5460,0
20230612,190800,202791280,5460,5460,5460,5460,0
20230612,190700,202791280,5460,5460,5460,5460,0
20230612,190600,202791280,5460,5460,5460,5460,0
20230612,190500,202791280,5460,5460,5460,5460,0
20230612,190400,202791280,5460,5460,5460,5460,0
20230612,190300,202791280,5460,5460,5460,5460,0
20230612,190200,202791280,5460,5460,5460,5460,0
20230612,190100,202791280,5460,5460,5460,5460,0
20230612,190000,202791280,5460,5460,5460,5460,0
20230612,185900,202791280,5460,5460,5460,5460,0
20230612,185800,202791280,5460,5460,5460,5460,0
20230612,185700,202791280,5460,5460,5460,5460,0
20230612,185600,202791280,5460,5460,5460,5460,0
20230612,185500,202791280,5460,5460,5460,5460,5840
20230612,185400,202791280,5460,5460,5460,5460,0
20230612,185300,202791280,5460,5460,5460,5460,0
20230612,185200,202791280,5460,5460,5460,5460,0
20230612,185100,202791280,5460,5460,5460,5460,0
20230612,185000,202791280,5460,5460,5460,5460,0
20230612,184900,202791280,5460,5460,5460,5460,0
20230612,184800,202791280,5460,5460,5460,5460,0
20230612,184700,202791280,5460,5460,5460,5460,0
20230612,184600,202791280,5460,5460,5460,5460,0
20230612,184500,202791280,5460,5460,5460,5460,0
20230612,184400,202791280,5460,5460,5460,5460,0
20230612,184300,202791280,5460,5460,5460,5460,0
20230612,184200,202791280,5460,5460,5460,5460,0
20230612,184100,202791280,5460,5460,5460,5460,0
20230612,184000,202791280,5460,5460,5460,5460,0
20230612,183900,202791280,5460,5460,5460,5460,0
20230612,183800,202791280,5460,5460,5460,5460,0
20230612,183700,202791280,5460,5460,5460,5460,0
20230612,183600,202791280,5460,5460,5460,5460,0
20230612,183500,202791280,5460,5460,5460,5460,0
20230612,183400,202791280,5460,5460,5460,5460,0
20230612,183300,202791280,5460,5460,5460,5460,0
20230612,183200,202791280,5460,5460,5460,5460,0
20230612,183100,202791280,5460,5460,5460,5460,0
20230612,183000,202791280,5460,5460,5460,5460,0
20230612,182900,202791280,5460,5460,5460,5460,0
20230612,182800,202791280,5460,5460,5460,5460,0
20230612,182700,202791280,5460,5460,5460,5460,0
20230612,182600,202791280,5460,5460,5460,5460,0
20230612,182500,202791280,5460,5460,5460,5460,5840
20230612,182400,202791280,5460,5460,5460,5460,0
20230612,182300,202791280,5460,5460,5460,5460,0
20230612,182200,202791280,5460,5460,5460,5460,0
20230612,182100,202791280,5460,5460,5460,5460,0
20230612,182000,202791280,5460,5460,5460,5460,0
20230612,181900,202791280,5460,5460,5460,5460,0
20230612,181800,202791280,5460,5460,5460,5460,0
20230612,181700,202791280,5460,5460,5460,5460,0
20230612,181600,202791280,5460,5460,5460,5460,0
20230612,181500,202791280,5460,5460,5460,5460,0
20230612,181400,202791280,5460,5460,5460,5460,0
20230612,181300,202791280,5460,5460,5460,5460,0
20230612,181200,202791280,5460,5460,5460,5460,0
20230612,181100,202791280,5460,5460,5460,5460,0
20230612,181000,202791280,5460,5460,5460,5460,0
20230612,180900,202791280,5460,5460,5460,5460,0
20230612,180800,202791280,5460,5460,5460,5460,0
20230612,180700,202791280,5460,5460,5460,5460,0
20230612,180600,202791280,5460,5460,5460,5460,0
20230612,180500,202791280,5460,5460,5460,5460,0
20230612,180400,202791280,5460,5460,5460,5460,0
20230612,180300,202791280,5460,5460,5460,5460,0
20230612,180200,202791280,5460,5460,5460,5460,0
20230612,180100,202791280,5460,5460,5460,5460,0
20230612,180000,202791280,5460,5460,5460,5460,0
20230612,175900,202791280,5460,5460,5460,5460,0
20230612,175800,202791280,5460,5460,5460,5460,0
20230612,175700,202791280,5460,5460,5460,5460,0
20230612,175600,202791280,5460,5460,5460,5460,0
20230612,175500,202791280,5460,5460,5460,5460,5840
20230612,175400,202791280,5460,5460,5460,5460,0
20230612,175300,202791280,5460,5460,5460,5460,0
20230612,175200,202791280,5460,5460,5460,5460,0
20230612,175100,202791280,5460,5460,5460,5460,0
20230612,175000,202791280,5460,5460,5460,5460,0
20230612,174900,202791280,5460,5460,5460,5460,0
20230612,174800,202791280,5460,5460,5460,5460,0
20230612,174700,202791280,5460,5460,5460,5460,0
20230612,174600,202791280,5460,5460,5460,5460,0
20230612,174500,202791280,5460,5460,5460,5460,0
20230612,174400,202791280,5460,5460,5460,5460,0
20230612,174300,202791280,5460,5460,5460,5460,0
20230612,174200,202791280,5460,5460,5460,5460,0
20230612,174100,202791280,5460,5460,5460,5460,0
20230612,174000,202791280,5460,5460,5460,5460,0
20230612,173900,202791280,5460,5460,5460,5460,0
20230612,173800,202791280,5460,5460,5460,5460,0
20230612,173700,202791280,5460,5460,5460,5460,0
20230612,173600,202791280,5460,5460,5460,5460,0
20230612,173500,202791280,5460,5460,5460,5460,0
20230612,173400,202791280,5460,5460,5460,5460,0
20230612,173300,202791280,5460,5460,5460,5460,0
20230612,173200,202791280,5460,5460,5460,5460,0
20230612,173100,202791280,5460,5460,5460,5460,0
20230612,173000,202791280,5460,5460,5460,5460,0
20230612,172900,202791280,5460,5460,5460,5460,0
20230612,172800,202791280,5460,5460,5460,5460,0
20230612,172700,202791280,5460,5460,5460,5460,0
20230612,172600,202791280,5460,5460,5460,5460,0
20230612,172500,202791280,5460,5460,5460,5460,5840
20230612,172400,202791280,5460,5460,5460,5460,0
20230612,172300,202791280,5460,5460,5460,5460,0
20230612,172200,202791280,5460,5460,5460,5460,0
20230612,172100,202791280,5460,5460,5460,5460,0
20230612,172000,202791280,5460,5460,5460,5460,0
20230612,171900,202791280,5460,5460,5460,5460,0
20230612,171800,202791280,5460,5460,5460,5460,0
20230612,171700,202791280,5460,5460,5460,5460,0
20230612,171600,202791280,5460,5460,5460,5460,0
20230612,171500,202791280,5460,5460,5460,5460,0
20230612,171400,202791280,5460,5460,5460,5460,0
20230612,171300,202791280,5460,5460,5460,5460,0
20230612,171200,202791280,5460,5460,5460,5460,0
20230612,171100,202791280,5460,5460,5460,5460,0
20230612,171000,202791280,5460,5460,5460,5460,0
20230612,170900,202791280,5460,5460,5460,5460,0
20230612,170800,202791280,5460,5460,5460,5460,0
20230612,170700,202791280,5460,5460,5460,5460,0
20230612,170600,202791280,5460,5460,5460,5460,0
20230612,170500,202791280,5460,5460,5460,5460,0
20230612,170400,202791280,5460,5460,5460,5460,0
20230612,170300,202791280,5460,5460,5460,5460,0
20230612,170200,202791280,5460,5460,5460,5460,0
20230612,170100,202791280,5460,5460,5460,5460,0
20230612,170000,202791280,5460,5460,5460,5460,0
20230612,165900,202791280,5460,5460,5460,5460,0
20230612,165800,202791280,5460,5460,5460,5460,0
20230612,165700,202791280,5460,5460,5460,5460,0
20230612,165600,202791280,5460,5460,5460,5460,0
20230612,165500,202791280,5460,5460,5460,5460,5840
20230612,165400,202791280,5460,5460,5460,5460,0
20230612,165300,202791280,5460,5460,5460,5460,0
20230612,165200,202791280,5460,5460,5460,5460,0
20230612,165100,202791280,5460,5460,5460,5460,0
20230612,165000,202791280,5460,5460,5460,5460,0
20230612,164900,202791280,5460,5460,5460,5460,0
20230612,164800,202791280,5460,5460,5460,5460,0
20230612,164700,202791280,5460,5460,5460,5460,0
20230612,164600,202791280,5460,5460,5460,5460,0
20230612,164500,202791280,5460,5460,5460,5460,0
20230612,164400,202791280,5460,5460,5460,5460,0
20230612,164300,202791280,5460,5460,5460,5460,0
20230612,164200,202791280,5460,5460,5460,5460,0
20230612,164100,202791280,5460,5460,5460,5460,0
20230612,164000,202791280,5460,5460,5460,5460,0
20230612,163900,202791280,5460,5460,5460,5460,0
20230612,163800,202791280,5460,5460,5460,5460,0
20230612,163700,202791280,5460,5460,5460,5460,0
20230612,163600,202791280,5460,5460,5460,5460,0
20230612,163500,202791280,5460,5460,5460,5460,0
20230612,163400,202791280,5460,5460,5460,5460,0
20230612,163300,202791280,5460,5460,5460,5460,0
20230612,163200,202791280,5460,5460,5460,5460,0
20230612,163100,202791280,5460,5460,5460,5460,0
20230612,163000,202791280,5460,5460,5460,5460,0
20230612,162900,202791280,5460,5460,5460,5460,0
20230612,162800,202791280,5460,5460,5460,5460,0
20230612,162700,202791280,5460,5460,5460,5460,0
20230612,162600,202791280,5460,5460,5460,5460,0
20230612,162500,202791280,5460,5460,5460,5460,5840
20230612,162400,202791280,5460,5460,5460,5460,0
20230612,162300,202791280,5460,5460,5460,5460,0
20230612,162200,202791280,5460,5460,5460,5460,0
20230612,162100,202791280,5460,5460,5460,5460,0
20230612,162000,202791280,5460,5460,5460,5460,0
20230612,161900,202791280,5460,5460,5460,5460,0
20230612,161800,202791280,5460,5460,5460,5460,0
20230612,161700,202791280,5460,5460,5460,5460,0
20230612,161600,202791280,5460,5460,5460,5460,0
20230612,161500,202791280,5460,5460,5460,5460,0
20230612,161400,202791280,5460,5460,5460,5460,0
20230612,161300,202791280,5460,5460,5460,5460,0
20230612,161200,202791280,5460,5460,5460,5460,0
20230612,161100,202791280,5460,5460,5460,5460,0
20230612,161000,202791280,5460,5460,5460,5460,0
20230612,160900,202791280,5460,5460,5460,5460,0
20230612,160800,202791280,5460,5460,5460,5460,0
20230612,160700,202791280,5460,5460,5460,5460,0
20230612,160600,202791280,5460,5460,5460,5460,0
20230612,160500,202791280,5460,5460,5460,5460,0
20230612,160400,202791280,5460,5460,5460,5460,0
20230612,160300,202791280,5460,5460,5460,5460,0
20230612,160200,202791280,5460,5460,5460,5460,0
20230612,160100,202791280,5460,5460,5460,5460,0
20230612,160000,202791280,5460,5460,5460,5460,0
20230612,155900,202791280,5460,5460,5460,5460,0
20230612,155800,202791280,5460,5460,5460,5460,0
20230612,155700,202791280,5460,5460,5460,5460,0
20230612,155600,202791280,5460,5460,5460,5460,0
20230612,155500,202791280,5460,5460,5460,5460,5840
20230612,155400,202791280,5460,5460,5460,5460,0
20230612,155300,202791280,5460,5460,5460,5460,0
20230612,155200,202791280,5460,5460,5460,5460,0
20230612,155100,202791280,5460,5460,5460,5460,0
20230612,155000,202791280,5460,5460,5460,5460,0
20230612,154900,202791280,5460,5460,5460,5460,0
20230612,154800,202791280,5460,5460,5460,5460,0
20230612,154700,202791280,5460,5460,5460,5460,0
20230612,154600,202791280,5460,5460,5460,5460,0
20230612,154500,202791280,5460,5460,5460,5460,0
20230612,154400,202791280,5460,5460,5460,5460,0
20230612,154300,202791280,5460,5460,5460,5460,0
20230612,154200,202791280,5460,5460,5460,5460,0
20230612,154100,202791280,5460,5460,5460,5460,0
20230612,154000,202791280,5460,5460,5460,5460,0
20230612,153900,202791280,5460,5460,5460,5460,0
20230612,153800,202791280,5460,5460,5460,5460,0
20230612,153700,202791280,5460,5460,5460,5460,0
20230612,153600,202791280,5460,5460,5460,5460,0
20230612,153500,202791280,5460,5460,5460,5460,0
20230612,153400,202791280,5460,5460,5460,5460,0
20230612,153300,202791280,5460,5460,5460,5460,0
20230612,153200,202791280,5460,5460,5460,5460,0
20230612,153100,202791280,5460,5460,5460,5460,0
20230612,153000,202791280,5460,5460,5460,5460,5840
20230612,152900,170904880,5450,5450,5450,5450,0
20230612,152800,170904880,5450,5450,5450,5450,0
20230612,152700,170904880,5450,5450,5450,5450,0
20230612,152600,170904880,5450,5450,5450,5450,0
20230612,152500,170904880,5450,5450,5450,5450,0
20230612,152400,170904880,5450,5450,5450,5450,0
20230612,152300,170904880,5450,5450,5450,5450,0
20230612,152200,170904880,5450,5450,5450,5450,0
20230612,152100,170904880,5450,5450,5450,5450,0
20230612,152000,170904880,5450,5450,5450,5450,0
20230612,151900,170904880,5450,5450,5450,5450,1
20230612,151800,170899430,5440,5440,5440,5440,0
20230612,151700,170899430,5440,5460,5460,5440,42
20230612,151600,170670350,5460,5450,5460,5440,860
20230612,151500,165982050,5440,5440,5450,5440,25
20230612,151400,165845930,5450,5450,5450,5450,23
20230612,151300,165720580,5440,5450,5450,5440,29
20230612,151200,165562660,5450,5450,5450,5440,27
20230612,151100,165415520,5440,5450,5450,5440,103
20230612,151000,164854300,5440,5450,5450,5440,14
20230612,150900,164778010,5440,5440,5450,5440,88
20230612,150800,164298540,5450,5440,5450,5440,69
20230612,150700,163923000,5450,5440,5450,5440,26
20230612,150600,163781430,5440,5440,5450,5440,47
20230612,150500,163525410,5440,5450,5450,5440,18
20230612,150400,163427320,5440,5440,5450,5440,26
20230612,150300,163285750,5440,5450,5450,5440,22
20230612,150200,163165860,5450,5450,5450,5440,771
20230612,150100,158964040,5450,5450,5450,5450,201
20230612,150000,157868590,5460,5450,5460,5450,91
20230612,145900,157372360,5460,5460,5460,5460,22
20230612,145800,157252240,5460,5450,5460,5450,24
20230612,145700,157121320,5450,5440,5450,5440,1245
20230612,145600,150341240,5440,5440,5440,5430,76
20230612,145500,149927920,5440,5440,5440,5440,12
20230612,145400,149862640,5430,5440,5440,5430,30
20230612,145300,149699560,5440,5440,5440,5440,34
20230612,145200,149514600,5430,5430,5430,5430,62
20230612,145100,149177940,5440,5440,5440,5440,29
20230612,145000,149020180,5430,5440,5440,5430,33
20230612,144900,148840780,5440,5440,5440,5440,54
20230612,144800,148547020,5430,5440,5440,5430,42
20230612,144700,148318660,5440,5440,5440,5440,0
20230612,144600,148318660,5440,5440,5440,5430,45
20230612,144500,148073980,5440,5440,5440,5440,18
20230612,144400,147976060,5430,5440,5440,5430,72
20230612,144300,147585000,5440,5430,5440,5430,51
20230612,144200,147307680,5440,5440,5440,5440,56
20230612,144100,147003040,5430,5430,5430,5430,12
20230612,144000,146937880,5440,5440,5440,5440,52
20230612,143900,146655000,5440,5450,5450,5440,100
20230612,143800,146110880,5450,5450,5450,5450,0
20230612,143700,146110880,5450,5450,5450,5440,63
20230612,143600,145767650,5440,5450,5450,5440,93
20230612,143500,145261300,5450,5450,5450,5440,26
20230612,143400,145119720,5450,5450,5450,5450,18
20230612,143300,145021620,5450,5440,5450,5440,45
20230612,143200,144776490,5450,5450,5450,5450,0
20230612,143100,144776490,5450,5440,5450,5440,61
20230612,143000,144444360,5450,5450,5450,5450,32
20230612,142900,144269960,5440,5450,5450,5440,55
20230612,142800,143970330,5450,5450,5450,5440,81
20230612,142700,143529380,5440,5450,5450,5440,33
20230612,142600,143349650,5450,5440,5450,5440,32
20230612,142500,143175260,5440,5440,5440,5440,12
20230612,142400,143109980,5450,5450,5450,5450,32
20230612,142300,142935580,5440,5450,5450,5440,29
20230612,142200,142777650,5450,5450,5450,5450,55
20230612,142100,142477900,5440,5440,5450,5440,83
20230612,142000,142026170,5450,5440,5450,5440,41
20230612,141900,141802840,5450,5450,5450,5450,13
20230612,141800,141731990,5440,5440,5440,5440,12
20230612,141700,141666710,5450,5450,5450,5450,50
20230612,141600,141394210,5450,5440,5450,5440,55
20230612,141500,141094580,5450,5450,5450,5450,12
20230612,141400,141029180,5450,5440,5450,5440,51
20230612,141300,140751350,5450,5440,5450,5440,63
20230612,141200,140408510,5450,5450,5450,5440,89
20230612,141100,139923580,5450,5450,5450,5450,96
20230612,141000,139400380,5440,5450,5450,5440,77
20230612,140900,138980850,5450,5450,5450,5450,1187
20230612,140800,132511700,5450,5450,5450,5440,103
20230612,140700,131950470,5450,5450,5450,5450,46
20230612,140600,131699770,5440,5450,5450,5440,90
20230612,140500,131209390,5440,5450,5450,5440,101
20230612,140400,130659450,5450,5450,5450,5440,102
20230612,140300,130103670,5450,5450,5450,5450,21
20230612,140200,129989220,5450,5440,5450,5440,131
20230612,140100,129275390,5450,5450,5450,5450,105
20230612,140000,128703140,5440,5440,5450,5440,304
20230612,135900,127049200,5440,5440,5440,5440,79
20230612,135800,126619440,5430,5440,5440,5430,33
20230612,135700,126440040,5440,5430,5440,5430,168
20230612,135600,125526740,5440,5440,5440,5430,139
20230612,135500,124770880,5440,5440,5440,5430,117
20230612,135400,124134520,5440,5450,5450,5440,152
20230612,135300,123307110,5450,5450,5450,5440,88
20230612,135200,122827630,5440,5450,5450,5440,70
20230612,135100,122446530,5450,5440,5450,5440,114
20230612,135000,121825530,5450,5450,5450,5450,78
20230612,134900,121400430,5440,5450,5450,5440,171
20230612,134800,120469100,5450,5450,5450,5450,74
20230612,134700,120065800,5440,5440,5440,5440,32
20230612,134600,119891720,5450,5450,5450,5450,79
20230612,134500,119461170,5440,5440,5450,5440,113
20230612,134400,118845490,5450,5450,5450,5450,67
20230612,134300,118480340,5440,5440,5440,5430,772
20230612,134200,114280780,5440,5450,5450,5440,197
20230612,134100,113208460,5440,5450,5450,5440,74
20230612,134000,112805780,5450,5450,5450,5450,93
20230612,133900,112298930,5440,5450,5450,5440,86
20230612,133800,111830350,5440,5440,5440,5440,364
20230612,133700,109850190,5430,5440,5440,5430,80
20230612,133600,109415110,5440,5440,5440,5440,42
20230612,133500,109186630,5430,5440,5440,5430,119
20230612,133400,108539390,5440,5430,5440,5430,81
20230612,133300,108098870,5430,5440,5440,5430,244
20230612,133200,106772010,5440,5430,5440,5430,130
20230612,133100,106064930,5440,5440,5440,5440,49
20230612,133000,105798370,5440,5430,5440,5430,25
20230612,132900,105662490,5440,5440,5440,5440,134
20230612,132800,104933530,5440,5430,5440,5430,89
20230612,132700,104449490,5440,5440,5440,5440,66
20230612,132600,104090450,5440,5430,5440,5430,177
20230612,132500,103128190,5440,5440,5440,5440,0
20230612,132400,103128190,5440,5440,5440,5430,116
20230612,132300,102497270,5440,5440,5440,5440,112
20230612,132200,101887990,5440,5440,5440,5430,74
20230612,132100,101485550,5440,5440,5440,5440,95
20230612,132000,100968750,5430,5440,5440,5430,86
20230612,131900,100501030,5440,5440,5440,5440,32
20230612,131800,100326950,5440,5430,5440,5430,131
20230612,131700,99614940,5440,5440,5440,5440,55
20230612,131600,99315740,5440,5440,5440,5430,145
20230612,131500,98527060,5440,5440,5440,5440,88
20230612,131400,98048340,5430,5440,5440,5430,24
20230612,131300,97917900,5440,5430,5440,5430,131
20230612,131200,97205760,5440,5440,5440,5430,98
20230612,131100,96672760,5430,5430,5430,5430,262
20230612,131000,95250100,5440,5430,5440,5430,62
20230612,130900,94913320,5440,5430,5440,5430,94
20230612,130800,94402080,5440,5440,5440,5440,11
20230612,130700,94342240,5430,5440,5440,5430,30
20230612,130600,94179160,5440,5440,5440,5440,32
20230612,130500,94005080,5430,5440,5440,5430,24
20230612,130400,93874640,5440,5440,5440,5440,17
20230612,130300,93782160,5440,5440,5440,5430,89
20230612,130200,93298120,5430,5430,5430,5430,50
20230612,130100,93026620,5440,5420,5440,5410,1013
20230612,130000,87520760,5420,5420,5420,5420,21
20230612,125900,87406940,5420,5410,5420,5410,24
20230612,125800,87276980,5420,5420,5420,5420,20
20230612,125700,87168580,5420,5430,5430,5410,224
20230612,125600,85954410,5430,5430,5430,5430,54
20230612,125500,85661190,5430,5420,5430,5420,30
20230612,125400,85498410,5420,5430,5430,5420,62
20230612,125300,85162250,5430,5420,5430,5420,33
20230612,125200,84983180,5430,5430,5430,5430,31
20230612,125100,84814850,5420,5420,5420,5420,12
20230612,125000,84749810,5430,5430,5430,5430,50
20230612,124900,84478310,5420,5430,5430,5420,55
20230612,124800,84179780,5430,5420,5430,5420,25
20230612,124700,84044150,5430,5430,5430,5430,51
20230612,124600,83767220,5420,5420,5420,5420,62
20230612,124500,83431180,5430,5430,5430,5430,10
20230612,124400,83376880,5430,5430,5430,5420,51
20230612,124300,83100070,5430,5430,5430,5430,55
20230612,124200,82801420,5420,5420,5420,5420,190
20230612,124100,81771620,5420,5420,5420,5420,30
20230612,124000,81609020,5420,5410,5420,5410,33
20230612,123900,81430280,5420,5420,5420,5420,13
20230612,123800,81359820,5410,5420,5420,5410,92
20230612,123700,80861800,5420,5420,5420,5420,21
20230612,123600,80747980,5420,5420,5420,5410,84
20230612,123500,80292820,5410,5410,5410,5410,0
20230612,123400,80292820,5410,5420,5420,5410,46
20230612,123300,80043620,5420,5410,5420,5410,118
20230612,123200,79405060,5410,5420,5420,5410,24
20230612,123100,79275100,5420,5410,5420,5410,72
20230612,123000,78885370,5420,5420,5420,5410,43
20230612,122900,78652430,5420,5410,5420,5410,193
20230612,122800,77607870,5420,5410,5420,5410,24
20230612,122700,77477910,5420,5420,5420,5420,52
20230612,122600,77196070,5410,5410,5410,5410,12
20230612,122500,77131150,5420,5410,5420,5410,24
20230612,122400,77001190,5420,5420,5420,5420,17
20230612,122300,76909050,5420,5410,5420,5410,117
20230612,122200,76275540,5420,5420,5420,5420,0
20230612,122100,76275540,5420,5410,5420,5410,43
20230612,122000,76042610,5420,5420,5420,5420,0
20230612,121900,76042610,5420,5420,5420,5410,42
20230612,121800,75815100,5420,5420,5420,5420,12
20230612,121700,75750060,5410,5410,5410,5410,13
20230612,121600,75679730,5420,5420,5420,5420,71
20230612,121500,75294910,5410,5410,5410,5410,63
20230612,121400,74954080,5420,5420,5420,5420,10
20230612,121300,74899880,5410,5420,5420,5410,31
20230612,121200,74731990,5420,5420,5420,5420,11
20230612,121100,74672370,5420,5420,5420,5420,63
20230612,121000,74330910,5430,5430,5430,5430,72
20230612,120900,73939950,5420,5430,5430,5420,25
20230612,120800,73804330,5430,5430,5430,5430,0
20230612,120700,73804330,5430,5430,5430,5420,94
20230612,120600,73294540,5420,5420,5420,5420,0
20230612,120500,73294540,5420,5430,5430,5420,25
20230612,120400,73158920,5430,5430,5430,5430,18
20230612,120300,73061180,5420,5430,5430,5420,68
20230612,120200,72692070,5430,5420,5430,5420,31
20230612,120100,72523870,5430,5430,5430,5430,10
20230612,120000,72469570,5420,5420,5420,5420,23
20230612,115900,72344910,5420,5430,5430,5420,58
20230612,115800,72030370,5430,5420,5430,5420,25
20230612,115700,71894750,5430,5430,5430,5430,0
20230612,115600,71894750,5430,5420,5430,5420,84
20230612,115500,71438760,5430,5430,5430,5430,0
20230612,115400,71438760,5430,5420,5430,5420,23
20230612,115300,71314000,5420,5420,5420,5420,4
20230612,115200,71292320,5420,5410,5420,5410,25
20230612,115100,71156960,5410,5420,5420,5410,61
20230612,115000,70826840,5420,5420,5420,5410,76
20230612,114900,70415050,5420,5420,5420,5420,10
20230612,114800,70360850,5410,5420,5420,5410,31
20230612,114700,70192960,5420,5420,5420,5420,12
20230612,114600,70127920,5410,5410,5410,5410,13
20230612,114500,70057590,5420,5420,5420,5420,30
20230612,114400,69894990,5410,5410,5410,5410,63
20230612,114300,69554160,5420,5420,5420,5420,53
20230612,114200,69266900,5410,5420,5420,5410,30
20230612,114100,69104430,5420,5420,5420,5420,11
20230612,114000,69044810,5410,5420,5420,5410,23
20230612,113900,68920280,5420,5410,5420,5410,31
20230612,113800,68752390,5420,5420,5420,5420,10
20230612,113700,68698190,5410,5410,5410,5410,13
20230612,113600,68627860,5420,5410,5420,5410,415
20230612,113500,66381970,5410,5410,5410,5410,13
20230612,113400,66311640,5420,5420,5420,5420,10
20230612,113300,66257440,5420,5410,5420,5410,31
20230612,113200,66089550,5420,5420,5420,5420,12
20230612,113100,66024510,5410,5420,5420,5410,72
20230612,113000,65634400,5430,5430,5430,5430,43
20230612,112900,65400910,5420,5430,5430,5420,24
20230612,112800,65270720,5420,5430,5430,5420,68
20230612,112700,64901980,5430,5420,5430,5420,23
20230612,112600,64777220,5430,5430,5430,5430,0
20230612,112500,64777220,5430,5430,5430,5420,43
20230612,112400,64543860,5430,5430,5430,5430,0
20230612,112300,64543860,5430,5430,5430,5420,66
20230612,112200,64185610,5430,5420,5430,5420,37
20230612,112100,63984890,5410,5410,5410,5410,13
20230612,112000,63914560,5420,5430,5430,5420,50
20230612,111900,63643460,5420,5430,5430,5420,31
20230612,111800,63475260,5430,5430,5430,5430,11
20230612,111700,63415530,5420,5420,5420,5420,13
20230612,111600,63345070,5420,5410,5420,5410,74
20230612,111500,62944120,5420,5420,5420,5420,1
20230612,111400,62938700,5420,5410,5420,5410,42
20230612,111300,62711190,5420,5420,5420,5420,11
20230612,111200,62651570,5410,5410,5410,5410,63
20230612,111100,62310740,5420,5420,5420,5420,28
20230612,111000,62158980,5410,5420,5420,5410,56
20230612,110900,61855590,5420,5430,5430,5420,22
20230612,110800,61736240,5420,5410,5420,5410,20
20230612,110700,61627970,5420,5410,5420,5410,21
20230612,110600,61514250,5410,5410,5410,5410,13
20230612,110500,61443920,5420,5420,5420,5420,28
20230612,110400,61292160,5410,5430,5430,5410,37
20230612,110300,61091620,5430,5430,5430,5430,42
20230612,110200,60863560,5410,5420,5420,5410,25
20230612,110100,60728190,5420,5420,5420,5420,0
20230612,110000,60728190,5420,5420,5420,5420,11
20230612,105900,60668570,5420,5420,5420,5420,195
20230612,105800,59611670,5410,5420,5420,5410,25
20230612,105700,59476300,5420,5420,5420,5420,18
20230612,105600,59378740,5410,5420,5420,5410,117
20230612,105500,58745230,5420,5420,5420,5420,340
20230612,105400,56902430,5410,5420,5420,5410,31
20230612,105300,56734540,5420,5410,5420,5410,23
20230612,105200,56610010,5410,5410,5410,5410,100
20230612,105100,56069010,5420,5420,5430,5420,550
20230612,105000,53087720,5420,5430,5430,5420,63
20230612,104900,52745830,5430,5420,5430,5420,75
20230612,104800,52339210,5430,5430,5430,5430,17
20230612,104700,52246900,5430,5420,5430,5420,23
20230612,104600,52122140,5430,5430,5430,5430,0
20230612,104500,52122140,5430,5420,5430,5420,41
20230612,104400,51899640,5430,5430,5430,5430,11
20230612,104300,51839910,5430,5430,5430,5420,74
20230612,104200,51438220,5430,5430,5430,5430,12
20230612,104100,51373060,5420,5430,5430,5420,408
20230612,104000,49158260,5420,5420,5430,5420,196
20230612,103900,48095840,5410,5410,5410,5410,13
20230612,103800,48025510,5420,5420,5420,5420,10
20230612,103700,47971310,5420,5430,5430,5420,18
20230612,103600,47873580,5420,5420,5420,5420,0
20230612,103500,47873580,5420,5420,5420,5420,17
20230612,103400,47781440,5430,5410,5430,5410,49
20230612,103300,47515710,5400,5410,5410,5400,67
20230612,103200,47153870,5410,5410,5410,5410,19
20230612,103100,47051080,5410,5410,5420,5410,46
20230612,103000,46801900,5410,5400,5410,5400,82
20230612,102900,46358410,5410,5410,5410,5410,30
20230612,102800,46196110,5410,5410,5410,5410,13
20230612,102700,46125780,5420,5410,5420,5410,65
20230612,102600,45773490,5410,5400,5410,5400,22
20230612,102500,45654600,5410,5410,5410,5410,40
20230612,102400,45438200,5420,5410,5420,5410,55
20230612,102300,45140230,5420,5420,5420,5420,46
20230612,102200,44890910,5420,5430,5430,5420,24
20230612,102100,44760720,5430,5430,5430,5430,42
20230612,102000,44532660,5420,5430,5430,5420,25
20230612,101900,44397040,5420,5420,5420,5420,0
20230612,101800,44397040,5420,5430,5430,5420,844
20230612,101700,39822250,5430,5420,5430,5420,71
20230612,101600,39437220,5420,5430,5430,5420,25
20230612,101500,39301600,5430,5430,5430,5430,0
20230612,101400,39301600,5430,5430,5430,5420,107
20230612,101300,38720720,5430,5430,5430,5430,0
20230612,101200,38720720,5430,5420,5430,5420,24
20230612,101100,38590530,5430,5430,5430,5430,68
20230612,101000,38221290,5420,5420,5420,5420,13
20230612,100900,38150830,5430,5430,5440,5430,22
20230612,100800,38031260,5430,5420,5430,5420,203
20230612,100700,36930840,5420,5410,5420,5410,88
20230612,100600,36454010,5420,5420,5420,5420,0
20230612,100500,36454010,5420,5410,5420,5410,25
20230612,100400,36318640,5420,5420,5420,5420,43
20230612,100300,36085580,5420,5410,5420,5410,24
20230612,100200,35955630,5420,5420,5420,5420,0
20230612,100100,35955630,5420,5420,5420,5410,117
20230612,100000,35322120,5420,5420,5420,5420,53
20230612,095900,35034860,5410,5410,5410,5410,13
20230612,095800,34964530,5420,5420,5420,5420,33
20230612,095700,34785670,5420,5410,5420,5410,35
20230612,095600,34596100,5420,5410,5420,5410,18
20230612,095500,34498600,5410,5410,5410,5410,7
20230612,095400,34460730,5420,5420,5420,5410,113
20230612,095300,33848770,5410,5410,5410,5410,13
20230612,095200,33778440,5420,5420,5420,5420,12
20230612,095100,33713400,5410,5420,5420,5410,69
20230612,095000,33339570,5410,5410,5410,5410,0
20230612,094900,33339570,5410,5420,5420,5410,24
20230612,094800,33209620,5420,5420,5420,5420,21
20230612,094700,33095800,5410,5420,5440,5400,330
20230612,094600,31309050,5420,5430,5430,5420,92
20230612,094500,30809940,5430,5430,5430,5430,13
20230612,094400,30739350,5430,5430,5430,5430,13
20230612,094300,30668760,5440,5440,5440,5440,0
20230612,094200,30668760,5440,5430,5440,5430,232
20230612,094100,29408800,5440,5430,5440,5430,28
20230612,094000,29256560,5420,5420,5420,5420,13
20230612,093900,29186100,5430,5430,5430,5430,0
20230612,093800,29186100,5430,5430,5430,5430,57
20230612,093700,28876590,5430,5440,5440,5430,225
20230612,093600,27652840,5430,5430,5430,5430,13
20230612,093500,27582250,5430,5430,5430,5430,0
20230612,093400,27582250,5430,5440,5440,5430,88
20230612,093300,27104400,5440,5400,5440,5400,1099
20230612,093200,21150980,5400,5400,5400,5400,13
20230612,093100,21080780,5410,5410,5410,5410,392
20230612,093000,18960060,5400,5400,5400,5400,193
20230612,092900,17917860,5400,5400,5400,5400,0
20230612,092800,17917860,5400,5400,5400,5400,13
20230612,092700,17847660,5400,5400,5400,5400,0
20230612,092600,17847660,5400,5400,5400,5400,15
20230612,092500,17766660,5400,5400,5400,5400,0
20230612,092400,17766660,5400,5400,5400,5400,13
20230612,092300,17696460,5410,5410,5410,5410,39
20230612,092200,17485470,5410,5410,5410,5410,13
20230612,092100,17415140,5410,5410,5410,5410,13
20230612,092000,17344810,5410,5410,5410,5410,0
20230612,091900,17344810,5410,5410,5410,5410,13
20230612,091800,17274480,5420,5420,5420,5420,0
20230612,091700,17274480,5420,5410,5420,5410,16
20230612,091600,17187890,5420,5420,5420,5420,0
20230612,091500,17187890,5420,5420,5420,5420,37
20230612,091400,16987350,5430,5430,5430,5430,15
20230612,091300,16905900,5420,5420,5420,5420,13
20230612,091200,16835440,5430,5420,5430,5420,57
20230612,091100,16526130,5400,5400,5400,5400,13
20230612,091000,16455930,5390,5430,5430,5390,76
20230612,090900,16043330,5430,5430,5430,5430,13
20230612,090800,15972740,5430,5400,5430,5400,73
20230612,090700,15578240,5390,5390,5390,5390,13
20230612,090600,15508170,5440,5440,5440,5440,0
20230612,090500,15508170,5440,5400,5440,5400,14
20230612,090400,15432530,5380,5380,5380,5380,0
20230612,090300,15432530,5380,5390,5390,5380,994
20230612,090200,10075000,5380,5380,5380,5380,0
20230612,090100,10075000,5380,5390,5390,5380,16
20230612,090000,9988890,5390,5430,5430,5390,1843