KissMeData/089890/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,204000,914571010,10530,10530,10530,10530,566
20230612,203900,914571010,10530,10530,10530,10530,0
20230612,203800,914571010,10530,10530,10530,10530,0
20230612,203700,914571010,10530,10530,10530,10530,0
20230612,203600,914571010,10530,10530,10530,10530,0
20230612,203500,914571010,10530,10530,10530,10530,0
20230612,203400,914571010,10530,10530,10530,10530,0
20230612,203300,914571010,10530,10530,10530,10530,0
20230612,203200,914571010,10530,10530,10530,10530,0
20230612,203100,914571010,10530,10530,10530,10530,0
20230612,203000,914571010,10530,10530,10530,10530,0
20230612,202900,914571010,10530,10530,10530,10530,0
20230612,202800,914571010,10530,10530,10530,10530,0
20230612,202700,914571010,10530,10530,10530,10530,0
20230612,202600,914571010,10530,10530,10530,10530,0
20230612,202500,914571010,10530,10530,10530,10530,0
20230612,202400,914571010,10530,10530,10530,10530,0
20230612,202300,914571010,10530,10530,10530,10530,0
20230612,202200,914571010,10530,10530,10530,10530,0
20230612,202100,914571010,10530,10530,10530,10530,0
20230612,202000,914571010,10530,10530,10530,10530,0
20230612,201900,914571010,10530,10530,10530,10530,0
20230612,201800,914571010,10530,10530,10530,10530,0
20230612,201700,914571010,10530,10530,10530,10530,0
20230612,201600,914571010,10530,10530,10530,10530,0
20230612,201500,914571010,10530,10530,10530,10530,0
20230612,201400,914571010,10530,10530,10530,10530,0
20230612,201300,914571010,10530,10530,10530,10530,0
20230612,201200,914571010,10530,10530,10530,10530,0
20230612,201100,914571010,10530,10530,10530,10530,0
20230612,201000,914571010,10530,10530,10530,10530,566
20230612,200900,914571010,10530,10530,10530,10530,0
20230612,200800,914571010,10530,10530,10530,10530,0
20230612,200700,914571010,10530,10530,10530,10530,0
20230612,200600,914571010,10530,10530,10530,10530,0
20230612,200500,914571010,10530,10530,10530,10530,0
20230612,200400,914571010,10530,10530,10530,10530,0
20230612,200300,914571010,10530,10530,10530,10530,0
20230612,200200,914571010,10530,10530,10530,10530,0
20230612,200100,914571010,10530,10530,10530,10530,0
20230612,200000,914571010,10530,10530,10530,10530,0
20230612,195900,914571010,10530,10530,10530,10530,0
20230612,195800,914571010,10530,10530,10530,10530,0
20230612,195700,914571010,10530,10530,10530,10530,0
20230612,195600,914571010,10530,10530,10530,10530,0
20230612,195500,914571010,10530,10530,10530,10530,0
20230612,195400,914571010,10530,10530,10530,10530,0
20230612,195300,914571010,10530,10530,10530,10530,0
20230612,195200,914571010,10530,10530,10530,10530,0
20230612,195100,914571010,10530,10530,10530,10530,0
20230612,195000,914571010,10530,10530,10530,10530,0
20230612,194900,914571010,10530,10530,10530,10530,0
20230612,194800,914571010,10530,10530,10530,10530,0
20230612,194700,914571010,10530,10530,10530,10530,0
20230612,194600,914571010,10530,10530,10530,10530,0
20230612,194500,914571010,10530,10530,10530,10530,0
20230612,194400,914571010,10530,10530,10530,10530,0
20230612,194300,914571010,10530,10530,10530,10530,0
20230612,194200,914571010,10530,10530,10530,10530,0
20230612,194100,914571010,10530,10530,10530,10530,0
20230612,194000,914571010,10530,10530,10530,10530,566
20230612,193900,914571010,10530,10530,10530,10530,0
20230612,193800,914571010,10530,10530,10530,10530,0
20230612,193700,914571010,10530,10530,10530,10530,0
20230612,193600,914571010,10530,10530,10530,10530,0
20230612,193500,914571010,10530,10530,10530,10530,0
20230612,193400,914571010,10530,10530,10530,10530,0
20230612,193300,914571010,10530,10530,10530,10530,0
20230612,193200,914571010,10530,10530,10530,10530,0
20230612,193100,914571010,10530,10530,10530,10530,0
20230612,193000,914571010,10530,10530,10530,10530,0
20230612,192900,914571010,10530,10530,10530,10530,0
20230612,192800,914571010,10530,10530,10530,10530,0
20230612,192700,914571010,10530,10530,10530,10530,0
20230612,192600,914571010,10530,10530,10530,10530,0
20230612,192500,914571010,10530,10530,10530,10530,0
20230612,192400,914571010,10530,10530,10530,10530,0
20230612,192300,914571010,10530,10530,10530,10530,0
20230612,192200,914571010,10530,10530,10530,10530,0
20230612,192100,914571010,10530,10530,10530,10530,0
20230612,192000,914571010,10530,10530,10530,10530,0
20230612,191900,914571010,10530,10530,10530,10530,0
20230612,191800,914571010,10530,10530,10530,10530,0
20230612,191700,914571010,10530,10530,10530,10530,0
20230612,191600,914571010,10530,10530,10530,10530,0
20230612,191500,914571010,10530,10530,10530,10530,0
20230612,191400,914571010,10530,10530,10530,10530,0
20230612,191300,914571010,10530,10530,10530,10530,0
20230612,191200,914571010,10530,10530,10530,10530,0
20230612,191100,914571010,10530,10530,10530,10530,0
20230612,191000,914571010,10530,10530,10530,10530,566
20230612,190900,914571010,10530,10530,10530,10530,0
20230612,190800,914571010,10530,10530,10530,10530,0
20230612,190700,914571010,10530,10530,10530,10530,0
20230612,190600,914571010,10530,10530,10530,10530,0
20230612,190500,914571010,10530,10530,10530,10530,0
20230612,190400,914571010,10530,10530,10530,10530,0
20230612,190300,914571010,10530,10530,10530,10530,0
20230612,190200,914571010,10530,10530,10530,10530,0
20230612,190100,914571010,10530,10530,10530,10530,0
20230612,190000,914571010,10530,10530,10530,10530,0
20230612,185900,914571010,10530,10530,10530,10530,0
20230612,185800,914571010,10530,10530,10530,10530,0
20230612,185700,914571010,10530,10530,10530,10530,0
20230612,185600,914571010,10530,10530,10530,10530,0
20230612,185500,914571010,10530,10530,10530,10530,0
20230612,185400,914571010,10530,10530,10530,10530,0
20230612,185300,914571010,10530,10530,10530,10530,0
20230612,185200,914571010,10530,10530,10530,10530,0
20230612,185100,914571010,10530,10530,10530,10530,0
20230612,185000,914571010,10530,10530,10530,10530,0
20230612,184900,914571010,10530,10530,10530,10530,0
20230612,184800,914571010,10530,10530,10530,10530,0
20230612,184700,914571010,10530,10530,10530,10530,0
20230612,184600,914571010,10530,10530,10530,10530,0
20230612,184500,914571010,10530,10530,10530,10530,0
20230612,184400,914571010,10530,10530,10530,10530,0
20230612,184300,914571010,10530,10530,10530,10530,0
20230612,184200,914571010,10530,10530,10530,10530,0
20230612,184100,914571010,10530,10530,10530,10530,0
20230612,184000,914571010,10530,10530,10530,10530,566
20230612,183900,914571010,10530,10530,10530,10530,0
20230612,183800,914571010,10530,10530,10530,10530,0
20230612,183700,914571010,10530,10530,10530,10530,0
20230612,183600,914571010,10530,10530,10530,10530,0
20230612,183500,914571010,10530,10530,10530,10530,0
20230612,183400,914571010,10530,10530,10530,10530,0
20230612,183300,914571010,10530,10530,10530,10530,0
20230612,183200,914571010,10530,10530,10530,10530,0
20230612,183100,914571010,10530,10530,10530,10530,0
20230612,183000,914571010,10530,10530,10530,10530,0
20230612,182900,914571010,10530,10530,10530,10530,0
20230612,182800,914571010,10530,10530,10530,10530,0
20230612,182700,914571010,10530,10530,10530,10530,0
20230612,182600,914571010,10530,10530,10530,10530,0
20230612,182500,914571010,10530,10530,10530,10530,0
20230612,182400,914571010,10530,10530,10530,10530,0
20230612,182300,914571010,10530,10530,10530,10530,0
20230612,182200,914571010,10530,10530,10530,10530,0
20230612,182100,914571010,10530,10530,10530,10530,0
20230612,182000,914571010,10530,10530,10530,10530,0
20230612,181900,914571010,10530,10530,10530,10530,0
20230612,181800,914571010,10530,10530,10530,10530,0
20230612,181700,914571010,10530,10530,10530,10530,0
20230612,181600,914571010,10530,10530,10530,10530,0
20230612,181500,914571010,10530,10530,10530,10530,0
20230612,181400,914571010,10530,10530,10530,10530,0
20230612,181300,914571010,10530,10530,10530,10530,0
20230612,181200,914571010,10530,10530,10530,10530,0
20230612,181100,914571010,10530,10530,10530,10530,0
20230612,181000,914571010,10530,10530,10530,10530,566
20230612,180900,914571010,10530,10530,10530,10530,0
20230612,180800,914571010,10530,10530,10530,10530,0
20230612,180700,914571010,10530,10530,10530,10530,0
20230612,180600,914571010,10530,10530,10530,10530,0
20230612,180500,914571010,10530,10530,10530,10530,0
20230612,180400,914571010,10530,10530,10530,10530,0
20230612,180300,914571010,10530,10530,10530,10530,0
20230612,180200,914571010,10530,10530,10530,10530,0
20230612,180100,914571010,10530,10530,10530,10530,0
20230612,180000,914571010,10530,10530,10530,10530,0
20230612,175900,914571010,10530,10530,10530,10530,0
20230612,175800,914571010,10530,10530,10530,10530,0
20230612,175700,914571010,10530,10530,10530,10530,0
20230612,175600,914571010,10530,10530,10530,10530,0
20230612,175500,914571010,10530,10530,10530,10530,0
20230612,175400,914571010,10530,10530,10530,10530,0
20230612,175300,914571010,10530,10530,10530,10530,0
20230612,175200,914571010,10530,10530,10530,10530,0
20230612,175100,914571010,10530,10530,10530,10530,0
20230612,175000,914571010,10530,10530,10530,10530,0
20230612,174900,914571010,10530,10530,10530,10530,0
20230612,174800,914571010,10530,10530,10530,10530,0
20230612,174700,914571010,10530,10530,10530,10530,0
20230612,174600,914571010,10530,10530,10530,10530,0
20230612,174500,914571010,10530,10530,10530,10530,0
20230612,174400,914571010,10530,10530,10530,10530,0
20230612,174300,914571010,10530,10530,10530,10530,0
20230612,174200,914571010,10530,10530,10530,10530,0
20230612,174100,914571010,10530,10530,10530,10530,0
20230612,174000,914571010,10530,10530,10530,10530,566
20230612,173900,914571010,10530,10530,10530,10530,0
20230612,173800,914571010,10530,10530,10530,10530,0
20230612,173700,914571010,10530,10530,10530,10530,0
20230612,173600,914571010,10530,10530,10530,10530,0
20230612,173500,914571010,10530,10530,10530,10530,0
20230612,173400,914571010,10530,10530,10530,10530,0
20230612,173300,914571010,10530,10530,10530,10530,0
20230612,173200,914571010,10530,10530,10530,10530,0
20230612,173100,914571010,10530,10530,10530,10530,0
20230612,173000,914571010,10530,10530,10530,10530,0
20230612,172900,914571010,10530,10530,10530,10530,0
20230612,172800,914571010,10530,10530,10530,10530,0
20230612,172700,914571010,10530,10530,10530,10530,0
20230612,172600,914571010,10530,10530,10530,10530,0
20230612,172500,914571010,10530,10530,10530,10530,0
20230612,172400,914571010,10530,10530,10530,10530,0
20230612,172300,914571010,10530,10530,10530,10530,0
20230612,172200,914571010,10530,10530,10530,10530,0
20230612,172100,914571010,10530,10530,10530,10530,0
20230612,172000,914571010,10530,10530,10530,10530,0
20230612,171900,914571010,10530,10530,10530,10530,0
20230612,171800,914571010,10530,10530,10530,10530,0
20230612,171700,914571010,10530,10530,10530,10530,0
20230612,171600,914571010,10530,10530,10530,10530,0
20230612,171500,914571010,10530,10530,10530,10530,0
20230612,171400,914571010,10530,10530,10530,10530,0
20230612,171300,914571010,10530,10530,10530,10530,0
20230612,171200,914571010,10530,10530,10530,10530,0
20230612,171100,914571010,10530,10530,10530,10530,0
20230612,171000,914571010,10530,10530,10530,10530,566
20230612,170900,914571010,10530,10530,10530,10530,0
20230612,170800,914571010,10530,10530,10530,10530,0
20230612,170700,914571010,10530,10530,10530,10530,0
20230612,170600,914571010,10530,10530,10530,10530,0
20230612,170500,914571010,10530,10530,10530,10530,0
20230612,170400,914571010,10530,10530,10530,10530,0
20230612,170300,914571010,10530,10530,10530,10530,0
20230612,170200,914571010,10530,10530,10530,10530,0
20230612,170100,914571010,10530,10530,10530,10530,0
20230612,170000,914571010,10530,10530,10530,10530,0
20230612,165900,914571010,10530,10530,10530,10530,0
20230612,165800,914571010,10530,10530,10530,10530,0
20230612,165700,914571010,10530,10530,10530,10530,0
20230612,165600,914571010,10530,10530,10530,10530,0
20230612,165500,914571010,10530,10530,10530,10530,0
20230612,165400,914571010,10530,10530,10530,10530,0
20230612,165300,914571010,10530,10530,10530,10530,0
20230612,165200,914571010,10530,10530,10530,10530,0
20230612,165100,914571010,10530,10530,10530,10530,0
20230612,165000,914571010,10530,10530,10530,10530,0
20230612,164900,914571010,10530,10530,10530,10530,0
20230612,164800,914571010,10530,10530,10530,10530,0
20230612,164700,914571010,10530,10530,10530,10530,0
20230612,164600,914571010,10530,10530,10530,10530,0
20230612,164500,914571010,10530,10530,10530,10530,0
20230612,164400,914571010,10530,10530,10530,10530,0
20230612,164300,914571010,10530,10530,10530,10530,0
20230612,164200,914571010,10530,10530,10530,10530,0
20230612,164100,914571010,10530,10530,10530,10530,0
20230612,164000,914571010,10530,10530,10530,10530,566
20230612,163900,914571010,10530,10530,10530,10530,0
20230612,163800,914571010,10530,10530,10530,10530,0
20230612,163700,914571010,10530,10530,10530,10530,0
20230612,163600,914571010,10530,10530,10530,10530,0
20230612,163500,914571010,10530,10530,10530,10530,0
20230612,163400,914571010,10530,10530,10530,10530,0
20230612,163300,914571010,10530,10530,10530,10530,0
20230612,163200,914571010,10530,10530,10530,10530,0
20230612,163100,914571010,10530,10530,10530,10530,0
20230612,163000,914571010,10530,10530,10530,10530,0
20230612,162900,914571010,10530,10530,10530,10530,0
20230612,162800,914571010,10530,10530,10530,10530,0
20230612,162700,914571010,10530,10530,10530,10530,0
20230612,162600,914571010,10530,10530,10530,10530,0
20230612,162500,914571010,10530,10530,10530,10530,0
20230612,162400,914571010,10530,10530,10530,10530,0
20230612,162300,914571010,10530,10530,10530,10530,0
20230612,162200,914571010,10530,10530,10530,10530,0
20230612,162100,914571010,10530,10530,10530,10530,0
20230612,162000,914571010,10530,10530,10530,10530,0
20230612,161900,914571010,10530,10530,10530,10530,0
20230612,161800,914571010,10530,10530,10530,10530,0
20230612,161700,914571010,10530,10530,10530,10530,0
20230612,161600,914571010,10530,10530,10530,10530,0
20230612,161500,914571010,10530,10530,10530,10530,0
20230612,161400,914571010,10530,10530,10530,10530,0
20230612,161300,914571010,10530,10530,10530,10530,0
20230612,161200,914571010,10530,10530,10530,10530,0
20230612,161100,914571010,10530,10530,10530,10530,0
20230612,161000,914571010,10530,10530,10530,10530,566
20230612,160900,914571010,10530,10530,10530,10530,0
20230612,160800,914571010,10530,10530,10530,10530,0
20230612,160700,914571010,10530,10530,10530,10530,0
20230612,160600,914571010,10530,10530,10530,10530,0
20230612,160500,914571010,10530,10530,10530,10530,0
20230612,160400,914571010,10530,10530,10530,10530,0
20230612,160300,914571010,10530,10530,10530,10530,0
20230612,160200,914571010,10530,10530,10530,10530,0
20230612,160100,914571010,10530,10530,10530,10530,0
20230612,160000,914571010,10530,10530,10530,10530,0
20230612,155900,914571010,10530,10530,10530,10530,0
20230612,155800,914571010,10530,10530,10530,10530,0
20230612,155700,914571010,10530,10530,10530,10530,0
20230612,155600,914571010,10530,10530,10530,10530,0
20230612,155500,914571010,10530,10530,10530,10530,0
20230612,155400,914571010,10530,10530,10530,10530,0
20230612,155300,914571010,10530,10530,10530,10530,0
20230612,155200,914571010,10530,10530,10530,10530,0
20230612,155100,914571010,10530,10530,10530,10530,0
20230612,155000,914571010,10530,10530,10530,10530,0
20230612,154900,914571010,10530,10530,10530,10530,0
20230612,154800,914571010,10530,10530,10530,10530,0
20230612,154700,914571010,10530,10530,10530,10530,0
20230612,154600,914571010,10530,10530,10530,10530,0
20230612,154500,914571010,10530,10530,10530,10530,0
20230612,154400,914571010,10530,10530,10530,10530,0
20230612,154300,914571010,10530,10530,10530,10530,0
20230612,154200,914571010,10530,10530,10530,10530,0
20230612,154100,914571010,10530,10530,10530,10530,0
20230612,154000,914571010,10530,10530,10530,10530,566
20230612,153900,914571010,10530,10530,10530,10530,0
20230612,153800,914571010,10530,10530,10530,10530,0
20230612,153700,914571010,10530,10530,10530,10530,0
20230612,153600,914571010,10530,10530,10530,10530,0
20230612,153500,914571010,10530,10530,10530,10530,0
20230612,153400,914571010,10530,10530,10530,10530,0
20230612,153300,914571010,10530,10530,10530,10530,0
20230612,153200,914571010,10530,10530,10530,10530,0
20230612,153100,914571010,10530,10530,10530,10530,0
20230612,153000,914571010,10530,10530,10530,10530,566
20230612,152900,908611030,10510,10510,10510,10510,0
20230612,152800,908611030,10510,10510,10510,10510,0
20230612,152700,908611030,10510,10510,10510,10510,0
20230612,152600,908611030,10510,10510,10510,10510,0
20230612,152500,908611030,10510,10510,10510,10510,0
20230612,152400,908611030,10510,10510,10510,10510,0
20230612,152300,908611030,10510,10510,10510,10510,0
20230612,152200,908611030,10510,10510,10510,10510,0
20230612,152100,908611030,10510,10510,10510,10510,0
20230612,152000,908611030,10510,10510,10510,10510,0
20230612,151900,908611030,10510,10500,10510,10500,883
20230612,151800,899330750,10500,10500,10500,10500,44
20230612,151700,898868750,10510,10510,10510,10510,380
20230612,151600,894874950,10510,10510,10510,10510,110
20230612,151500,893718850,10520,10520,10520,10520,86
20230612,151400,892814130,10530,10530,10530,10530,0
20230612,151300,892814130,10530,10530,10530,10530,0
20230612,151200,892814130,10530,10530,10530,10530,100
20230612,151100,891761130,10530,10520,10530,10520,550
20230612,151000,885970130,10520,10520,10520,10520,0
20230612,150900,885970130,10520,10520,10520,10520,300
20230612,150800,882814130,10530,10530,10530,10520,49
20230612,150700,882298210,10520,10530,10530,10520,104
20230612,150600,881203130,10530,10530,10530,10530,0
20230612,150500,881203130,10530,10530,10530,10530,0
20230612,150400,881203130,10530,10530,10530,10530,150
20230612,150300,879623630,10520,10520,10520,10520,99
20230612,150200,878582150,10520,10520,10520,10520,0
20230612,150100,878582150,10520,10520,10520,10520,0
20230612,150000,878582150,10520,10520,10520,10520,0
20230612,145900,878582150,10520,10520,10520,10520,13
20230612,145800,878445390,10510,10510,10520,10510,456
20230612,145700,873650460,10510,10510,10510,10510,146
20230612,145600,872116000,10510,10510,10510,10510,1338
20230612,145500,858053620,10510,10520,10520,10510,284
20230612,145400,855066040,10520,10520,10520,10520,0
20230612,145300,855066040,10520,10520,10520,10520,2
20230612,145200,855045000,10510,10510,10510,10510,3
20230612,145100,855013470,10520,10510,10520,10510,54
20230612,145000,854445420,10510,10520,10520,10510,51
20230612,144900,853908910,10520,10520,10520,10520,1
20230612,144800,853898390,10520,10520,10520,10520,2
20230612,144700,853877350,10520,10530,10530,10520,4
20230612,144600,853835240,10530,10530,10530,10530,3
20230612,144500,853803650,10520,10520,10520,10520,186
20230612,144400,851846930,10510,10510,10510,10510,36
20230612,144300,851468570,10520,10510,10520,10510,102
20230612,144200,850395670,10500,10520,10520,10500,101
20230612,144100,849333170,10520,10510,10520,10510,34
20230612,144000,848975580,10510,10490,10510,10490,6
20230612,143900,848912620,10500,10500,10500,10500,144
20230612,143800,847400620,10500,10500,10500,10500,5
20230612,143700,847348120,10510,10510,10510,10510,0
20230612,143600,847348120,10510,10510,10510,10510,0
20230612,143500,847348120,10510,10510,10510,10510,0
20230612,143400,847348120,10510,10510,10510,10510,0
20230612,143300,847348120,10510,10510,10510,10510,0
20230612,143200,847348120,10510,10510,10510,10510,0
20230612,143100,847348120,10510,10510,10510,10510,0
20230612,143000,847348120,10510,10510,10510,10510,6
20230612,142900,847285060,10510,10510,10510,10510,0
20230612,142800,847285060,10510,10510,10510,10510,0
20230612,142700,847285060,10510,10510,10510,10510,23
20230612,142600,847043330,10510,10530,10530,10440,9501
20230612,142500,747444120,10530,10530,10530,10530,0
20230612,142400,747444120,10530,10530,10530,10530,1
20230612,142300,747433590,10530,10530,10540,10530,5
20230612,142200,747380920,10530,10530,10540,10530,12
20230612,142100,747254550,10530,10540,10540,10530,207
20230612,142000,745074640,10530,10520,10530,10520,1457
20230612,141900,729742530,10510,10510,10510,10510,0
20230612,141800,729742530,10510,10510,10510,10510,0
20230612,141700,729742530,10510,10510,10510,10510,0
20230612,141600,729742530,10510,10510,10510,10510,0
20230612,141500,729742530,10510,10510,10510,10510,14
20230612,141400,729595390,10510,10510,10510,10510,100
20230612,141300,728544390,10510,10510,10510,10510,10
20230612,141200,728439290,10510,10510,10510,10510,13
20230612,141100,728302660,10510,10510,10510,10510,0
20230612,141000,728302660,10510,10510,10510,10510,30
20230612,140900,727987360,10510,10510,10510,10510,0
20230612,140800,727987360,10510,10510,10510,10510,9
20230612,140700,727892770,10510,10510,10510,10510,41
20230612,140600,727461860,10510,10510,10510,10510,44
20230612,140500,726999420,10500,10500,10500,10500,30
20230612,140400,726684420,10500,10500,10500,10500,142
20230612,140300,725193420,10500,10500,10500,10500,100
20230612,140200,724143420,10500,10500,10500,10500,58
20230612,140100,723534420,10500,10500,10500,10500,27
20230612,140000,723250920,10500,10500,10500,10490,196
20230612,135900,721192970,10500,10500,10500,10500,1
20230612,135800,721182470,10500,10490,10500,10490,2
20230612,135700,721161480,10500,10490,10500,10490,38
20230612,135600,720762670,10490,10490,10490,10490,0
20230612,135500,720762670,10490,10480,10490,10480,537
20230612,135400,715130030,10470,10470,10470,10470,100
20230612,135300,714083030,10460,10460,10460,10460,1471
20230612,135200,698696370,10470,10470,10470,10470,70
20230612,135100,697963470,10470,10470,10470,10470,213
20230612,135000,695733360,10470,10470,10470,10470,17
20230612,134900,695555370,10470,10480,10480,10470,450
20230612,134800,690843860,10470,10480,10480,10470,1059
20230612,134700,679753460,10480,10480,10480,10480,35
20230612,134600,679386660,10480,10480,10480,10480,2
20230612,134500,679365700,10490,10490,10490,10490,5
20230612,134400,679313250,10480,10480,10480,10480,0
20230612,134300,679313250,10480,10480,10480,10480,0
20230612,134200,679313250,10480,10480,10480,10480,37
20230612,134100,678925490,10480,10480,10480,10480,0
20230612,134000,678925490,10480,10480,10480,10480,120
20230612,133900,677667890,10490,10490,10490,10490,94
20230612,133800,676681830,10490,10490,10490,10490,0
20230612,133700,676681830,10490,10490,10490,10490,1
20230612,133600,676671340,10490,10490,10490,10490,0
20230612,133500,676671340,10490,10490,10490,10490,1
20230612,133400,676660850,10480,10480,10480,10480,0
20230612,133300,676660850,10480,10480,10480,10480,0
20230612,133200,676660850,10480,10480,10480,10480,0
20230612,133100,676660850,10480,10480,10480,10480,0
20230612,133000,676660850,10480,10480,10480,10480,7
20230612,132900,676587490,10510,10510,10510,10510,399
20230612,132800,672394000,10510,10500,10510,10460,5901
20230612,132700,610520370,10500,10500,10500,10500,0
20230612,132600,610520370,10500,10500,10500,10500,0
20230612,132500,610520370,10500,10510,10510,10500,73
20230612,132400,609753640,10500,10500,10500,10500,18
20230612,132300,609564640,10500,10500,10500,10500,4
20230612,132200,609522640,10510,10510,10510,10510,96
20230612,132100,608513680,10510,10500,10510,10500,81
20230612,132000,607663170,10510,10510,10510,10510,0
20230612,131900,607663170,10510,10520,10520,10510,1691
20230612,131800,589888670,10520,10520,10520,10520,54
20230612,131700,589320590,10520,10520,10520,10520,420
20230612,131600,584902190,10530,10530,10530,10530,17
20230612,131500,584723180,10530,10520,10530,10520,6
20230612,131400,584660010,10520,10520,10520,10520,0
20230612,131300,584660010,10520,10520,10520,10520,1
20230612,131200,584649490,10520,10520,10520,10520,0
20230612,131100,584649490,10520,10520,10520,10520,8
20230612,131000,584565330,10520,10520,10520,10520,0
20230612,130900,584565330,10520,10520,10520,10520,0
20230612,130800,584565330,10520,10520,10520,10520,13
20230612,130700,584428570,10520,10520,10520,10520,10
20230612,130600,584323370,10530,10530,10530,10530,96
20230612,130500,583312490,10520,10520,10520,10520,9
20230612,130400,583217810,10530,10530,10530,10530,0
20230612,130300,583217810,10530,10530,10530,10530,0
20230612,130200,583217810,10530,10530,10530,10530,0
20230612,130100,583217810,10530,10530,10530,10530,10
20230612,130000,583112510,10520,10520,10520,10520,2
20230612,125900,583091470,10520,10520,10520,10520,1
20230612,125800,583080950,10520,10520,10520,10520,9
20230612,125700,582986270,10520,10520,10520,10520,3
20230612,125600,582954710,10520,10520,10520,10520,0
20230612,125500,582954710,10520,10520,10520,10520,3
20230612,125400,582923150,10530,10520,10530,10520,10
20230612,125300,582817900,10520,10520,10520,10520,0
20230612,125200,582817900,10520,10520,10520,10520,50
20230612,125100,582291900,10520,10520,10520,10520,0
20230612,125000,582291900,10520,10520,10520,10520,52
20230612,124900,581744860,10510,10510,10510,10510,0
20230612,124800,581744860,10510,10500,10510,10500,813
20230612,124700,573201930,10500,10500,10500,10500,3
20230612,124600,573170430,10500,10490,10500,10490,305
20230612,124500,569970930,10500,10500,10500,10500,2
20230612,124400,569949930,10500,10500,10500,10500,19
20230612,124300,569750430,10500,10500,10500,10500,1
20230612,124200,569739930,10490,10490,10490,10490,139
20230612,124100,568281820,10480,10480,10480,10480,0
20230612,124000,568281820,10480,10480,10480,10480,0
20230612,123900,568281820,10480,10480,10480,10480,16
20230612,123800,568114140,10490,10490,10490,10490,5
20230612,123700,568061690,10470,10470,10470,10470,0
20230612,123600,568061690,10470,10470,10470,10470,0
20230612,123500,568061690,10470,10470,10470,10470,0
20230612,123400,568061690,10470,10490,10490,10470,205
20230612,123300,565914910,10480,10480,10480,10480,403
20230612,123200,561691470,10480,10480,10480,10480,69
20230612,123100,560968350,10480,10480,10480,10480,100
20230612,123000,559920350,10480,10470,10480,10470,222
20230612,122900,557593950,10470,10470,10470,10470,0
20230612,122800,557593950,10470,10480,10480,10470,910
20230612,122700,548066150,10480,10480,10480,10480,3
20230612,122600,548034710,10480,10480,10480,10480,0
20230612,122500,548034710,10480,10480,10480,10480,0
20230612,122400,548034710,10480,10480,10480,10480,17
20230612,122300,547856550,10480,10490,10490,10480,1602
20230612,122200,531066590,10490,10490,10490,10490,0
20230612,122100,531066590,10490,10490,10490,10490,2
20230612,122000,531045610,10490,10490,10490,10490,5
20230612,121900,530993160,10490,10490,10490,10490,5
20230612,121800,530940710,10490,10490,10490,10490,0
20230612,121700,530940710,10490,10490,10490,10490,0
20230612,121600,530940710,10490,10490,10490,10490,1
20230612,121500,530930220,10490,10480,10490,10480,57
20230612,121400,530332410,10490,10490,10490,10490,0
20230612,121300,530332410,10490,10490,10490,10490,0
20230612,121200,530332410,10490,10490,10490,10490,10
20230612,121100,530227510,10470,10470,10470,10470,4
20230612,121000,530185630,10470,10470,10470,10470,0
20230612,120900,530185630,10470,10500,10500,10470,115
20230612,120800,528980760,10510,10480,10510,10480,173
20230612,120700,527163650,10480,10480,10480,10480,0
20230612,120600,527163650,10480,10480,10480,10480,0
20230612,120500,527163650,10480,10480,10480,10480,0
20230612,120400,527163650,10480,10490,10490,10480,2000
20230612,120300,506203150,10500,10500,10500,10500,1
20230612,120200,506192650,10500,10510,10510,10500,20
20230612,120100,505982550,10510,10510,10510,10510,1
20230612,120000,505972040,10510,10510,10510,10510,0
20230612,115900,505972040,10510,10510,10510,10510,1
20230612,115800,505961530,10480,10480,10480,10480,0
20230612,115700,505961530,10480,10480,10480,10480,0
20230612,115600,505961530,10480,10480,10480,10480,0
20230612,115500,505961530,10480,10490,10510,10480,2302
20230612,115400,481835540,10490,10490,10490,10490,0
20230612,115300,481835540,10490,10490,10490,10490,2
20230612,115200,481814560,10490,10480,10490,10480,110
20230612,115100,480661660,10480,10490,10490,10480,987
20230612,115000,470308440,10500,10500,10500,10500,21
20230612,114900,470087940,10510,10510,10510,10510,0
20230612,114800,470087940,10510,10510,10510,10490,21
20230612,114700,469867470,10510,10500,10510,10500,14
20230612,114600,469720450,10500,10500,10500,10500,0
20230612,114500,469720450,10500,10500,10500,10500,1
20230612,114400,469709950,10490,10490,10490,10490,518
20230612,114300,464276130,10490,10500,10500,10490,566
20230612,114200,458338130,10500,10500,10500,10500,4
20230612,114100,458296130,10490,10490,10490,10490,118
20230612,114000,457058310,10480,10480,10480,10480,54
20230612,113900,456492390,10470,10470,10470,10470,32
20230612,113800,456157350,10480,10470,10480,10470,241
20230612,113700,453632080,10470,10470,10490,10470,650
20230612,113600,446815530,10480,10480,10490,10470,474
20230612,113500,441848100,10480,10480,10480,10480,271
20230612,113400,439008020,10490,10490,10490,10480,823
20230612,113300,430375190,10490,10490,10490,10490,1
20230612,113200,430364700,10490,10490,10490,10490,13
20230612,113100,430228330,10500,10490,10500,10490,32
20230612,113000,429892610,10490,10490,10490,10490,343
20230612,112900,426294540,10490,10490,10490,10490,14
20230612,112800,426147680,10500,10490,10500,10490,331
20230612,112700,422674350,10490,10500,10500,10490,1396
20230612,112600,408016470,10500,10510,10510,10500,172
20230612,112500,406208810,10510,10510,10510,10510,11
20230612,112400,406093200,10510,10510,10510,10510,0
20230612,112300,406093200,10510,10510,10520,10510,279
20230612,112200,403160860,10510,10510,10510,10500,400
20230612,112100,398958860,10500,10510,10510,10500,8
20230612,112000,398874800,10510,10500,10510,10500,364
20230612,111900,395052750,10500,10500,10510,10500,735
20230612,111800,387335230,10510,10510,10510,10500,4081
20230612,111700,344482400,10510,10510,10510,10510,144
20230612,111600,342968960,10510,10510,10510,10510,9
20230612,111500,342874370,10520,10520,10520,10520,0
20230612,111400,342874370,10520,10520,10520,10520,0
20230612,111300,342874370,10520,10520,10520,10520,0
20230612,111200,342874370,10520,10520,10520,10520,4
20230612,111100,342832290,10520,10520,10520,10520,50
20230612,111000,342306290,10510,10510,10510,10510,67
20230612,110900,341602120,10510,10510,10510,10510,751
20230612,110800,333709110,10510,10510,10510,10510,0
20230612,110700,333709110,10510,10510,10510,10510,90
20230612,110600,332763210,10510,10510,10510,10510,100
20230612,110500,331712210,10510,10510,10510,10510,47
20230612,110400,331218240,10510,10510,10510,10510,91
20230612,110300,330261830,10510,10510,10510,10510,26
20230612,110200,329988570,10510,10520,10520,10510,74
20230612,110100,329210550,10520,10510,10520,10510,1015
20230612,110000,318542770,10520,10520,10520,10520,3
20230612,105900,318511210,10520,10520,10530,10520,1111
20230612,105800,306823390,10530,10530,10530,10520,205
20230612,105700,304666540,10530,10530,10540,10520,624
20230612,105600,298095940,10540,10540,10540,10540,637
20230612,105500,291381960,10540,10540,10540,10540,9
20230612,105400,291287100,10550,10550,10550,10550,5
20230612,105300,291234350,10550,10550,10550,10550,7
20230612,105200,291160500,10540,10540,10540,10540,60
20230612,105100,290528100,10550,10550,10550,10550,0
20230612,105000,290528100,10550,10550,10550,10550,0
20230612,104900,290528100,10550,10550,10550,10550,9
20230612,104800,290433150,10540,10540,10540,10540,0
20230612,104700,290433150,10540,10550,10560,10530,1675
20230612,104600,272782030,10560,10560,10560,10560,1
20230612,104500,272771470,10550,10550,10550,10550,49
20230612,104400,272254520,10560,10560,10560,10560,10
20230612,104300,272148920,10560,10550,10560,10540,102
20230612,104200,271073100,10560,10560,10560,10560,50
20230612,104100,270545100,10570,10570,10570,10570,0
20230612,104000,270545100,10570,10570,10570,10570,0
20230612,103900,270545100,10570,10570,10570,10570,15
20230612,103800,270386550,10570,10570,10570,10570,0
20230612,103700,270386550,10570,10570,10570,10570,5
20230612,103600,270333700,10550,10550,10550,10550,3
20230612,103500,270302050,10570,10570,10570,10570,8
20230612,103400,270217490,10570,10570,10570,10570,3
20230612,103300,270185780,10550,10550,10550,10550,0
20230612,103200,270185780,10550,10550,10550,10550,10
20230612,103100,270080280,10550,10550,10550,10550,10
20230612,103000,269974780,10570,10550,10570,10550,32
20230612,102900,269637160,10550,10560,10560,10550,126
20230612,102800,268306640,10560,10560,10560,10560,0
20230612,102700,268306640,10560,10560,10560,10560,2
20230612,102600,268285520,10570,10570,10580,10570,60
20230612,102500,267651120,10570,10570,10570,10570,2
20230612,102400,267629980,10570,10570,10570,10570,42
20230612,102300,267186040,10570,10570,10570,10570,11
20230612,102200,267069770,10570,10570,10570,10570,10
20230612,102100,266964070,10570,10570,10570,10570,3
20230612,102000,266932360,10530,10530,10530,10530,2
20230612,101900,266911300,10530,10530,10530,10530,0
20230612,101800,266911300,10530,10550,10550,10530,692
20230612,101700,259621300,10580,10580,10580,10580,1
20230612,101600,259610720,10560,10560,10560,10560,52
20230612,101500,259061600,10560,10560,10560,10560,1
20230612,101400,259051040,10550,10550,10550,10550,50
20230612,101300,258523540,10540,10540,10540,10540,12
20230612,101200,258397060,10560,10560,10560,10550,97
20230612,101100,257373200,10560,10560,10560,10560,10
20230612,101000,257267600,10570,10570,10570,10570,455
20230612,100900,252458250,10570,10580,10580,10570,893
20230612,100800,243010320,10550,10550,10550,10550,0
20230612,100700,243010320,10550,10550,10550,10550,0
20230612,100600,243010320,10550,10550,10550,10550,100
20230612,100500,241955320,10560,10560,10580,10560,153
20230612,100400,240338160,10560,10570,10600,10560,400
20230612,100300,236104770,10570,10540,10570,10540,51
20230612,100200,235566250,10530,10530,10530,10530,0
20230612,100100,235566250,10530,10530,10530,10530,11
20230612,100000,235450420,10530,10530,10530,10530,150
20230612,095900,233870920,10510,10510,10510,10510,0
20230612,095800,233870920,10510,10510,10510,10510,0
20230612,095700,233870920,10510,10530,10530,10510,1029
20230612,095600,223052200,10530,10530,10530,10530,1
20230612,095500,223041670,10520,10520,10520,10520,1
20230612,095400,223031150,10540,10540,10540,10540,1
20230612,095300,223020610,10510,10510,10510,10510,0
20230612,095200,223020610,10510,10510,10510,10510,0
20230612,095100,223020610,10510,10510,10510,10510,0
20230612,095000,223020610,10510,10510,10510,10510,70
20230612,094900,222284910,10510,10510,10510,10510,18
20230612,094800,222095730,10510,10520,10520,10510,1598
20230612,094700,205300620,10510,10520,10520,10510,1158
20230612,094600,193118720,10530,10570,10570,10530,1778
20230612,094500,174381300,10570,10570,10570,10570,0
20230612,094400,174381300,10570,10560,10570,10560,29
20230612,094300,174074810,10560,10560,10560,10560,6
20230612,094200,174011450,10560,10560,10560,10560,8
20230612,094100,173926970,10550,10560,10560,10550,22
20230612,094000,173694840,10560,10560,10560,10560,2
20230612,093900,173673720,10560,10550,10570,10550,61
20230612,093800,173029650,10550,10560,10560,10550,10
20230612,093700,172924120,10570,10570,10570,10570,101
20230612,093600,171856550,10570,10570,10570,10570,115
20230612,093500,170641000,10570,10570,10570,10570,1
20230612,093400,170630430,10570,10570,10570,10570,51
20230612,093300,170091360,10540,10540,10540,10540,50
20230612,093200,169564360,10540,10540,10540,10540,196
20230612,093100,167498520,10540,10540,10540,10540,0
20230612,093000,167498520,10540,10540,10540,10540,19
20230612,092900,167298260,10540,10540,10540,10540,64
20230612,092800,166623700,10550,10550,10550,10550,0
20230612,092700,166623700,10550,10550,10550,10550,10
20230612,092600,166518200,10530,10530,10530,10530,244
20230612,092500,163948880,10530,10540,10550,10530,257
20230612,092400,161242040,10540,10560,10560,10540,592
20230612,092300,154998810,10560,10560,10560,10560,10
20230612,092200,154893210,10550,10570,10570,10550,31
20230612,092100,154566090,10570,10550,10570,10550,464
20230612,092000,149668870,10550,10560,10560,10550,62
20230612,091900,149014740,10550,10560,10560,10550,563
20230612,091800,143069930,10560,10560,10560,10560,221
20230612,091700,140736170,10560,10560,10560,10560,45
20230612,091600,140260970,10560,10570,10570,10560,40
20230612,091500,139838230,10570,10570,10570,10560,1521
20230612,091400,123767670,10570,10570,10570,10570,977
20230612,091300,113440780,10570,10590,10590,10570,866
20230612,091200,104282060,10590,10610,10610,10590,108
20230612,091100,103137530,10610,10610,10610,10610,0
20230612,091000,103137530,10610,10660,10660,10590,389
20230612,090900,99009730,10640,10630,10640,10630,156
20230612,090800,97351220,10610,10600,10610,10600,21
20230612,090700,97128610,10600,10570,10600,10560,788
20230612,090600,88805660,10570,10580,10580,10570,351
20230612,090500,85093650,10590,10560,10590,10560,146
20230612,090400,83549330,10560,10560,10560,10560,151
20230612,090300,81954770,10600,10660,10660,10600,3678
20230612,090200,42808750,10660,10670,10670,10660,269
20230612,090100,39938700,10700,10770,10780,10670,3083
20230612,090000,6901200,10800,10800,10800,10800,639