KissMeData/136540/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,205400,170831130,12490,12490,12490,12490,316
20230612,205300,170831130,12490,12490,12490,12490,0
20230612,205200,170831130,12490,12490,12490,12490,0
20230612,205100,170831130,12490,12490,12490,12490,0
20230612,205000,170831130,12490,12490,12490,12490,0
20230612,204900,170831130,12490,12490,12490,12490,0
20230612,204800,170831130,12490,12490,12490,12490,0
20230612,204700,170831130,12490,12490,12490,12490,0
20230612,204600,170831130,12490,12490,12490,12490,0
20230612,204500,170831130,12490,12490,12490,12490,0
20230612,204400,170831130,12490,12490,12490,12490,0
20230612,204300,170831130,12490,12490,12490,12490,0
20230612,204200,170831130,12490,12490,12490,12490,0
20230612,204100,170831130,12490,12490,12490,12490,0
20230612,204000,170831130,12490,12490,12490,12490,0
20230612,203900,170831130,12490,12490,12490,12490,0
20230612,203800,170831130,12490,12490,12490,12490,0
20230612,203700,170831130,12490,12490,12490,12490,0
20230612,203600,170831130,12490,12490,12490,12490,0
20230612,203500,170831130,12490,12490,12490,12490,0
20230612,203400,170831130,12490,12490,12490,12490,0
20230612,203300,170831130,12490,12490,12490,12490,0
20230612,203200,170831130,12490,12490,12490,12490,0
20230612,203100,170831130,12490,12490,12490,12490,0
20230612,203000,170831130,12490,12490,12490,12490,0
20230612,202900,170831130,12490,12490,12490,12490,0
20230612,202800,170831130,12490,12490,12490,12490,0
20230612,202700,170831130,12490,12490,12490,12490,0
20230612,202600,170831130,12490,12490,12490,12490,0
20230612,202500,170831130,12490,12490,12490,12490,0
20230612,202400,170831130,12490,12490,12490,12490,316
20230612,202300,170831130,12490,12490,12490,12490,0
20230612,202200,170831130,12490,12490,12490,12490,0
20230612,202100,170831130,12490,12490,12490,12490,0
20230612,202000,170831130,12490,12490,12490,12490,0
20230612,201900,170831130,12490,12490,12490,12490,0
20230612,201800,170831130,12490,12490,12490,12490,0
20230612,201700,170831130,12490,12490,12490,12490,0
20230612,201600,170831130,12490,12490,12490,12490,0
20230612,201500,170831130,12490,12490,12490,12490,0
20230612,201400,170831130,12490,12490,12490,12490,0
20230612,201300,170831130,12490,12490,12490,12490,0
20230612,201200,170831130,12490,12490,12490,12490,0
20230612,201100,170831130,12490,12490,12490,12490,0
20230612,201000,170831130,12490,12490,12490,12490,0
20230612,200900,170831130,12490,12490,12490,12490,0
20230612,200800,170831130,12490,12490,12490,12490,0
20230612,200700,170831130,12490,12490,12490,12490,0
20230612,200600,170831130,12490,12490,12490,12490,0
20230612,200500,170831130,12490,12490,12490,12490,0
20230612,200400,170831130,12490,12490,12490,12490,0
20230612,200300,170831130,12490,12490,12490,12490,0
20230612,200200,170831130,12490,12490,12490,12490,0
20230612,200100,170831130,12490,12490,12490,12490,0
20230612,200000,170831130,12490,12490,12490,12490,0
20230612,195900,170831130,12490,12490,12490,12490,0
20230612,195800,170831130,12490,12490,12490,12490,0
20230612,195700,170831130,12490,12490,12490,12490,0
20230612,195600,170831130,12490,12490,12490,12490,0
20230612,195500,170831130,12490,12490,12490,12490,0
20230612,195400,170831130,12490,12490,12490,12490,316
20230612,195300,170831130,12490,12490,12490,12490,0
20230612,195200,170831130,12490,12490,12490,12490,0
20230612,195100,170831130,12490,12490,12490,12490,0
20230612,195000,170831130,12490,12490,12490,12490,0
20230612,194900,170831130,12490,12490,12490,12490,0
20230612,194800,170831130,12490,12490,12490,12490,0
20230612,194700,170831130,12490,12490,12490,12490,0
20230612,194600,170831130,12490,12490,12490,12490,0
20230612,194500,170831130,12490,12490,12490,12490,0
20230612,194400,170831130,12490,12490,12490,12490,0
20230612,194300,170831130,12490,12490,12490,12490,0
20230612,194200,170831130,12490,12490,12490,12490,0
20230612,194100,170831130,12490,12490,12490,12490,0
20230612,194000,170831130,12490,12490,12490,12490,0
20230612,193900,170831130,12490,12490,12490,12490,0
20230612,193800,170831130,12490,12490,12490,12490,0
20230612,193700,170831130,12490,12490,12490,12490,0
20230612,193600,170831130,12490,12490,12490,12490,0
20230612,193500,170831130,12490,12490,12490,12490,0
20230612,193400,170831130,12490,12490,12490,12490,0
20230612,193300,170831130,12490,12490,12490,12490,0
20230612,193200,170831130,12490,12490,12490,12490,0
20230612,193100,170831130,12490,12490,12490,12490,0
20230612,193000,170831130,12490,12490,12490,12490,0
20230612,192900,170831130,12490,12490,12490,12490,0
20230612,192800,170831130,12490,12490,12490,12490,0
20230612,192700,170831130,12490,12490,12490,12490,0
20230612,192600,170831130,12490,12490,12490,12490,0
20230612,192500,170831130,12490,12490,12490,12490,0
20230612,192400,170831130,12490,12490,12490,12490,316
20230612,192300,170831130,12490,12490,12490,12490,0
20230612,192200,170831130,12490,12490,12490,12490,0
20230612,192100,170831130,12490,12490,12490,12490,0
20230612,192000,170831130,12490,12490,12490,12490,0
20230612,191900,170831130,12490,12490,12490,12490,0
20230612,191800,170831130,12490,12490,12490,12490,0
20230612,191700,170831130,12490,12490,12490,12490,0
20230612,191600,170831130,12490,12490,12490,12490,0
20230612,191500,170831130,12490,12490,12490,12490,0
20230612,191400,170831130,12490,12490,12490,12490,0
20230612,191300,170831130,12490,12490,12490,12490,0
20230612,191200,170831130,12490,12490,12490,12490,0
20230612,191100,170831130,12490,12490,12490,12490,0
20230612,191000,170831130,12490,12490,12490,12490,0
20230612,190900,170831130,12490,12490,12490,12490,0
20230612,190800,170831130,12490,12490,12490,12490,0
20230612,190700,170831130,12490,12490,12490,12490,0
20230612,190600,170831130,12490,12490,12490,12490,0
20230612,190500,170831130,12490,12490,12490,12490,0
20230612,190400,170831130,12490,12490,12490,12490,0
20230612,190300,170831130,12490,12490,12490,12490,0
20230612,190200,170831130,12490,12490,12490,12490,0
20230612,190100,170831130,12490,12490,12490,12490,0
20230612,190000,170831130,12490,12490,12490,12490,0
20230612,185900,170831130,12490,12490,12490,12490,0
20230612,185800,170831130,12490,12490,12490,12490,0
20230612,185700,170831130,12490,12490,12490,12490,0
20230612,185600,170831130,12490,12490,12490,12490,0
20230612,185500,170831130,12490,12490,12490,12490,0
20230612,185400,170831130,12490,12490,12490,12490,316
20230612,185300,170831130,12490,12490,12490,12490,0
20230612,185200,170831130,12490,12490,12490,12490,0
20230612,185100,170831130,12490,12490,12490,12490,0
20230612,185000,170831130,12490,12490,12490,12490,0
20230612,184900,170831130,12490,12490,12490,12490,0
20230612,184800,170831130,12490,12490,12490,12490,0
20230612,184700,170831130,12490,12490,12490,12490,0
20230612,184600,170831130,12490,12490,12490,12490,0
20230612,184500,170831130,12490,12490,12490,12490,0
20230612,184400,170831130,12490,12490,12490,12490,0
20230612,184300,170831130,12490,12490,12490,12490,0
20230612,184200,170831130,12490,12490,12490,12490,0
20230612,184100,170831130,12490,12490,12490,12490,0
20230612,184000,170831130,12490,12490,12490,12490,0
20230612,183900,170831130,12490,12490,12490,12490,0
20230612,183800,170831130,12490,12490,12490,12490,0
20230612,183700,170831130,12490,12490,12490,12490,0
20230612,183600,170831130,12490,12490,12490,12490,0
20230612,183500,170831130,12490,12490,12490,12490,0
20230612,183400,170831130,12490,12490,12490,12490,0
20230612,183300,170831130,12490,12490,12490,12490,0
20230612,183200,170831130,12490,12490,12490,12490,0
20230612,183100,170831130,12490,12490,12490,12490,0
20230612,183000,170831130,12490,12490,12490,12490,0
20230612,182900,170831130,12490,12490,12490,12490,0
20230612,182800,170831130,12490,12490,12490,12490,0
20230612,182700,170831130,12490,12490,12490,12490,0
20230612,182600,170831130,12490,12490,12490,12490,0
20230612,182500,170831130,12490,12490,12490,12490,0
20230612,182400,170831130,12490,12490,12490,12490,316
20230612,182300,170831130,12490,12490,12490,12490,0
20230612,182200,170831130,12490,12490,12490,12490,0
20230612,182100,170831130,12490,12490,12490,12490,0
20230612,182000,170831130,12490,12490,12490,12490,0
20230612,181900,170831130,12490,12490,12490,12490,0
20230612,181800,170831130,12490,12490,12490,12490,0
20230612,181700,170831130,12490,12490,12490,12490,0
20230612,181600,170831130,12490,12490,12490,12490,0
20230612,181500,170831130,12490,12490,12490,12490,0
20230612,181400,170831130,12490,12490,12490,12490,0
20230612,181300,170831130,12490,12490,12490,12490,0
20230612,181200,170831130,12490,12490,12490,12490,0
20230612,181100,170831130,12490,12490,12490,12490,0
20230612,181000,170831130,12490,12490,12490,12490,0
20230612,180900,170831130,12490,12490,12490,12490,0
20230612,180800,170831130,12490,12490,12490,12490,0
20230612,180700,170831130,12490,12490,12490,12490,0
20230612,180600,170831130,12490,12490,12490,12490,0
20230612,180500,170831130,12490,12490,12490,12490,0
20230612,180400,170831130,12490,12490,12490,12490,0
20230612,180300,170831130,12490,12490,12490,12490,0
20230612,180200,170831130,12490,12490,12490,12490,0
20230612,180100,170831130,12490,12490,12490,12490,0
20230612,180000,170831130,12490,12490,12490,12490,0
20230612,175900,170831130,12490,12490,12490,12490,0
20230612,175800,170831130,12490,12490,12490,12490,0
20230612,175700,170831130,12490,12490,12490,12490,0
20230612,175600,170831130,12490,12490,12490,12490,0
20230612,175500,170831130,12490,12490,12490,12490,0
20230612,175400,170831130,12490,12490,12490,12490,316
20230612,175300,170831130,12490,12490,12490,12490,0
20230612,175200,170831130,12490,12490,12490,12490,0
20230612,175100,170831130,12490,12490,12490,12490,0
20230612,175000,170831130,12490,12490,12490,12490,0
20230612,174900,170831130,12490,12490,12490,12490,0
20230612,174800,170831130,12490,12490,12490,12490,0
20230612,174700,170831130,12490,12490,12490,12490,0
20230612,174600,170831130,12490,12490,12490,12490,0
20230612,174500,170831130,12490,12490,12490,12490,0
20230612,174400,170831130,12490,12490,12490,12490,0
20230612,174300,170831130,12490,12490,12490,12490,0
20230612,174200,170831130,12490,12490,12490,12490,0
20230612,174100,170831130,12490,12490,12490,12490,0
20230612,174000,170831130,12490,12490,12490,12490,0
20230612,173900,170831130,12490,12490,12490,12490,0
20230612,173800,170831130,12490,12490,12490,12490,0
20230612,173700,170831130,12490,12490,12490,12490,0
20230612,173600,170831130,12490,12490,12490,12490,0
20230612,173500,170831130,12490,12490,12490,12490,0
20230612,173400,170831130,12490,12490,12490,12490,0
20230612,173300,170831130,12490,12490,12490,12490,0
20230612,173200,170831130,12490,12490,12490,12490,0
20230612,173100,170831130,12490,12490,12490,12490,0
20230612,173000,170831130,12490,12490,12490,12490,0
20230612,172900,170831130,12490,12490,12490,12490,0
20230612,172800,170831130,12490,12490,12490,12490,0
20230612,172700,170831130,12490,12490,12490,12490,0
20230612,172600,170831130,12490,12490,12490,12490,0
20230612,172500,170831130,12490,12490,12490,12490,0
20230612,172400,170831130,12490,12490,12490,12490,316
20230612,172300,170831130,12490,12490,12490,12490,0
20230612,172200,170831130,12490,12490,12490,12490,0
20230612,172100,170831130,12490,12490,12490,12490,0
20230612,172000,170831130,12490,12490,12490,12490,0
20230612,171900,170831130,12490,12490,12490,12490,0
20230612,171800,170831130,12490,12490,12490,12490,0
20230612,171700,170831130,12490,12490,12490,12490,0
20230612,171600,170831130,12490,12490,12490,12490,0
20230612,171500,170831130,12490,12490,12490,12490,0
20230612,171400,170831130,12490,12490,12490,12490,0
20230612,171300,170831130,12490,12490,12490,12490,0
20230612,171200,170831130,12490,12490,12490,12490,0
20230612,171100,170831130,12490,12490,12490,12490,0
20230612,171000,170831130,12490,12490,12490,12490,0
20230612,170900,170831130,12490,12490,12490,12490,0
20230612,170800,170831130,12490,12490,12490,12490,0
20230612,170700,170831130,12490,12490,12490,12490,0
20230612,170600,170831130,12490,12490,12490,12490,0
20230612,170500,170831130,12490,12490,12490,12490,0
20230612,170400,170831130,12490,12490,12490,12490,0
20230612,170300,170831130,12490,12490,12490,12490,0
20230612,170200,170831130,12490,12490,12490,12490,0
20230612,170100,170831130,12490,12490,12490,12490,0
20230612,170000,170831130,12490,12490,12490,12490,0
20230612,165900,170831130,12490,12490,12490,12490,0
20230612,165800,170831130,12490,12490,12490,12490,0
20230612,165700,170831130,12490,12490,12490,12490,0
20230612,165600,170831130,12490,12490,12490,12490,0
20230612,165500,170831130,12490,12490,12490,12490,0
20230612,165400,170831130,12490,12490,12490,12490,316
20230612,165300,170831130,12490,12490,12490,12490,0
20230612,165200,170831130,12490,12490,12490,12490,0
20230612,165100,170831130,12490,12490,12490,12490,0
20230612,165000,170831130,12490,12490,12490,12490,0
20230612,164900,170831130,12490,12490,12490,12490,0
20230612,164800,170831130,12490,12490,12490,12490,0
20230612,164700,170831130,12490,12490,12490,12490,0
20230612,164600,170831130,12490,12490,12490,12490,0
20230612,164500,170831130,12490,12490,12490,12490,0
20230612,164400,170831130,12490,12490,12490,12490,0
20230612,164300,170831130,12490,12490,12490,12490,0
20230612,164200,170831130,12490,12490,12490,12490,0
20230612,164100,170831130,12490,12490,12490,12490,0
20230612,164000,170831130,12490,12490,12490,12490,0
20230612,163900,170831130,12490,12490,12490,12490,0
20230612,163800,170831130,12490,12490,12490,12490,0
20230612,163700,170831130,12490,12490,12490,12490,0
20230612,163600,170831130,12490,12490,12490,12490,0
20230612,163500,170831130,12490,12490,12490,12490,0
20230612,163400,170831130,12490,12490,12490,12490,0
20230612,163300,170831130,12490,12490,12490,12490,0
20230612,163200,170831130,12490,12490,12490,12490,0
20230612,163100,170831130,12490,12490,12490,12490,0
20230612,163000,170831130,12490,12490,12490,12490,0
20230612,162900,170831130,12490,12490,12490,12490,0
20230612,162800,170831130,12490,12490,12490,12490,0
20230612,162700,170831130,12490,12490,12490,12490,0
20230612,162600,170831130,12490,12490,12490,12490,0
20230612,162500,170831130,12490,12490,12490,12490,0
20230612,162400,170831130,12490,12490,12490,12490,316
20230612,162300,170831130,12490,12490,12490,12490,0
20230612,162200,170831130,12490,12490,12490,12490,0
20230612,162100,170831130,12490,12490,12490,12490,0
20230612,162000,170831130,12490,12490,12490,12490,0
20230612,161900,170831130,12490,12490,12490,12490,0
20230612,161800,170831130,12490,12490,12490,12490,0
20230612,161700,170831130,12490,12490,12490,12490,0
20230612,161600,170831130,12490,12490,12490,12490,0
20230612,161500,170831130,12490,12490,12490,12490,0
20230612,161400,170831130,12490,12490,12490,12490,0
20230612,161300,170831130,12490,12490,12490,12490,0
20230612,161200,170831130,12490,12490,12490,12490,0
20230612,161100,170831130,12490,12490,12490,12490,0
20230612,161000,170831130,12490,12490,12490,12490,0
20230612,160900,170831130,12490,12490,12490,12490,0
20230612,160800,170831130,12490,12490,12490,12490,0
20230612,160700,170831130,12490,12490,12490,12490,0
20230612,160600,170831130,12490,12490,12490,12490,0
20230612,160500,170831130,12490,12490,12490,12490,0
20230612,160400,170831130,12490,12490,12490,12490,0
20230612,160300,170831130,12490,12490,12490,12490,0
20230612,160200,170831130,12490,12490,12490,12490,0
20230612,160100,170831130,12490,12490,12490,12490,0
20230612,160000,170831130,12490,12490,12490,12490,0
20230612,155900,170831130,12490,12490,12490,12490,0
20230612,155800,170831130,12490,12490,12490,12490,0
20230612,155700,170831130,12490,12490,12490,12490,0
20230612,155600,170831130,12490,12490,12490,12490,0
20230612,155500,170831130,12490,12490,12490,12490,0
20230612,155400,170831130,12490,12490,12490,12490,316
20230612,155300,170831130,12490,12490,12490,12490,0
20230612,155200,170831130,12490,12490,12490,12490,0
20230612,155100,170831130,12490,12490,12490,12490,0
20230612,155000,170831130,12490,12490,12490,12490,0
20230612,154900,170831130,12490,12490,12490,12490,0
20230612,154800,170831130,12490,12490,12490,12490,0
20230612,154700,170831130,12490,12490,12490,12490,0
20230612,154600,170831130,12490,12490,12490,12490,0
20230612,154500,170831130,12490,12490,12490,12490,0
20230612,154400,170831130,12490,12490,12490,12490,0
20230612,154300,170831130,12490,12490,12490,12490,0
20230612,154200,170831130,12490,12490,12490,12490,0
20230612,154100,170831130,12490,12490,12490,12490,0
20230612,154000,170831130,12490,12490,12490,12490,0
20230612,153900,170831130,12490,12490,12490,12490,0
20230612,153800,170831130,12490,12490,12490,12490,0
20230612,153700,170831130,12490,12490,12490,12490,0
20230612,153600,170831130,12490,12490,12490,12490,0
20230612,153500,170831130,12490,12490,12490,12490,0
20230612,153400,170831130,12490,12490,12490,12490,0
20230612,153300,170831130,12490,12490,12490,12490,0
20230612,153200,170831130,12490,12490,12490,12490,0
20230612,153100,170831130,12490,12490,12490,12490,0
20230612,153000,170831130,12490,12490,12490,12490,316
20230612,152900,166884290,12460,12460,12460,12460,0
20230612,152800,166884290,12460,12460,12460,12460,0
20230612,152700,166884290,12460,12460,12460,12460,0
20230612,152600,166884290,12460,12460,12460,12460,0
20230612,152500,166884290,12460,12460,12460,12460,0
20230612,152400,166884290,12460,12460,12460,12460,0
20230612,152300,166884290,12460,12460,12460,12460,0
20230612,152200,166884290,12460,12460,12460,12460,0
20230612,152100,166884290,12460,12460,12460,12460,0
20230612,152000,166884290,12460,12460,12460,12460,0
20230612,151900,166884290,12460,12460,12460,12460,8
20230612,151800,166784610,12460,12460,12460,12460,0
20230612,151700,166784610,12460,12460,12460,12460,0
20230612,151600,166784610,12460,12460,12460,12460,18
20230612,151500,166560330,12460,12450,12460,12450,3
20230612,151400,166522960,12460,12450,12460,12450,54
20230612,151300,165850620,12450,12460,12460,12450,2
20230612,151200,165825710,12450,12450,12450,12450,0
20230612,151100,165825710,12450,12450,12450,12450,1
20230612,151000,165813260,12450,12460,12460,12450,3
20230612,150900,165775900,12460,12460,12460,12460,0
20230612,150800,165775900,12460,12460,12460,12460,20
20230612,150700,165526700,12480,12480,12480,12480,4
20230612,150600,165476780,12480,12480,12480,12480,0
20230612,150500,165476780,12480,12480,12480,12480,1
20230612,150400,165464300,12460,12460,12460,12460,0
20230612,150300,165464300,12460,12480,12480,12460,23
20230612,150200,165177300,12480,12480,12480,12480,1
20230612,150100,165164820,12500,12500,12500,12500,0
20230612,150000,165164820,12500,12500,12500,12500,104
20230612,145900,163864820,12500,12500,12500,12500,17
20230612,145800,163652320,12490,12500,12500,12490,13
20230612,145700,163489830,12500,12500,12500,12500,36
20230612,145600,163039830,12500,12500,12500,12500,19
20230612,145500,162802330,12490,12500,12500,12490,183
20230612,145400,160514840,12500,12500,12500,12500,7
20230612,145300,160427340,12500,12500,12500,12500,28
20230612,145200,160077340,12490,12500,12500,12490,21
20230612,145100,159814850,12500,12500,12500,12500,22
20230612,145000,159539850,12490,12490,12490,12490,33
20230612,144900,159127680,12490,12490,12490,12490,8
20230612,144800,159027760,12490,12490,12490,12480,43
20230612,144700,158490700,12490,12490,12490,12490,13
20230612,144600,158328330,12490,12490,12500,12490,29
20230612,144500,157966050,12490,12490,12500,12490,20
20230612,144400,157716180,12490,12490,12490,12490,12
20230612,144300,157566300,12450,12450,12450,12450,0
20230612,144200,157566300,12450,12490,12490,12450,79
20230612,144100,156581680,12490,12500,12500,12490,16
20230612,144000,156381790,12500,12490,12500,12490,25
20230612,143900,156069470,12490,12490,12490,12490,13
20230612,143800,155907100,12490,12480,12490,12480,23
20230612,143700,155619840,12470,12480,12480,12470,12
20230612,143600,155470090,12480,12480,12480,12480,25
20230612,143500,155158090,12480,12490,12490,12480,30
20230612,143400,154783600,12500,12500,12500,12500,34
20230612,143300,154358600,12500,12500,12500,12500,19
20230612,143200,154121100,12500,12500,12500,12500,17
20230612,143100,153908600,12500,12500,12500,12490,26
20230612,143000,153583610,12500,12500,12500,12500,28
20230612,142900,153233610,12500,12490,12500,12490,19
20230612,142800,152996130,12490,12500,12500,12490,8
20230612,142700,152896160,12490,12500,12500,12490,12
20230612,142600,152746180,12500,12490,12500,12490,12
20230612,142500,152596250,12490,12500,12500,12490,35
20230612,142400,152159000,12500,12490,12500,12490,35
20230612,142300,151721790,12490,12500,12500,12490,8
20230612,142200,151621810,12490,12490,12500,12490,19
20230612,142100,151384340,12500,12490,12500,12490,8
20230612,142000,151284370,12490,12490,12490,12490,16
20230612,141900,151084530,12490,12500,12500,12490,30
20230612,141800,150709540,12500,12500,12500,12500,7
20230612,141700,150622040,12500,12500,12500,12500,37
20230612,141600,150159540,12490,12490,12500,12490,8
20230612,141500,150059580,12500,12500,12500,12500,28
20230612,141400,149709580,12500,12490,12500,12490,8
20230612,141300,149609590,12500,12500,12500,12500,22
20230612,141200,149334590,12500,12500,12500,12500,21
20230612,141100,149072090,12500,12500,12500,12500,21
20230612,141000,148809590,12490,12490,12490,12490,25
20230612,140900,148497340,12490,12490,12490,12490,121
20230612,140800,146986050,12490,12490,12490,12490,15
20230612,140700,146798700,12480,12480,12480,12470,41
20230612,140600,146287030,12480,12480,12480,12480,21
20230612,140500,146024950,12480,12480,12480,12480,22
20230612,140400,145750390,12480,12480,12480,12470,18
20230612,140300,145525760,12480,12480,12480,12480,17
20230612,140200,145313600,12480,12480,12480,12480,11
20230612,140100,145176320,12470,12480,12480,12470,6
20230612,140000,145101450,12480,12480,12480,12480,29
20230612,135900,144739530,12480,12470,12480,12470,7
20230612,135800,144652210,12480,12490,12490,12480,200
20230612,135700,142155970,12490,12490,12490,12490,12
20230612,135600,142006090,12490,12490,12500,12490,29
20230612,135500,141643730,12500,12500,12500,12500,28
20230612,135400,141293730,12500,12490,12500,12490,8
20230612,135300,141193760,12490,12490,12490,12490,11
20230612,135200,141056370,12480,12490,12490,12480,24
20230612,135100,140756620,12490,12500,12500,12490,37
20230612,135000,140294300,12500,12500,12500,12500,17
20230612,134900,140081800,12500,12500,12500,12490,12
20230612,134800,139931810,12500,12500,12500,12500,32
20230612,134700,139531810,12500,12500,12500,12500,12
20230612,134600,139381810,12490,12500,12500,12490,20
20230612,134500,139131830,12500,12500,12500,12500,17
20230612,134400,138919330,12500,12500,12500,12500,16
20230612,134300,138719330,12490,12500,12500,12490,18
20230612,134200,138494340,12500,12500,12500,12500,18
20230612,134100,138269340,12500,12500,12500,12500,35
20230612,134000,137831840,12500,12500,12500,12490,14
20230612,133900,137656850,12500,12500,12500,12500,28
20230612,133800,137306850,12500,12500,12500,12500,19
20230612,133700,137069350,12490,12500,12500,12490,40
20230612,133600,136569360,12500,12500,12500,12500,7
20230612,133500,136481860,12500,12500,12500,12500,4
20230612,133400,136431860,12490,12460,12490,12450,80
20230612,133300,135435760,12450,12500,12500,12450,123
20230612,133200,133902910,12500,12500,12500,12500,18
20230612,133100,133677910,12490,12500,12500,12490,35
20230612,133000,133240420,12500,12500,12500,12500,13
20230612,132900,133077920,12500,12500,12500,12500,38
20230612,132800,132602920,12500,12500,12500,12490,13
20230612,132700,132440430,12500,12500,12500,12500,29
20230612,132600,132077930,12500,12500,12500,12500,4
20230612,132500,132027930,12490,12480,12490,12480,4
20230612,132400,131978000,12450,12470,12470,12450,24
20230612,132300,131678860,12470,12500,12500,12470,81
20230612,132200,130668360,12490,12500,12500,12480,20
20230612,132100,130418470,12500,12500,12500,12500,0
20230612,132000,130418470,12500,12490,12500,12490,14
20230612,131900,130243550,12490,12490,12490,12490,13
20230612,131800,130081180,12490,12490,12490,12490,6
20230612,131700,130006240,12500,12500,12500,12500,0
20230612,131600,130006240,12500,12500,12500,12500,20
20230612,131500,129756240,12500,12500,12500,12500,11
20230612,131400,129618740,12500,12500,12500,12500,13
20230612,131300,129456240,12500,12510,12510,12500,29
20230612,131200,129093590,12500,12500,12500,12500,0
20230612,131100,129093590,12500,12500,12500,12500,1
20230612,131000,129081090,12490,12490,12490,12490,0
20230612,130900,129081090,12490,12490,12490,12490,0
20230612,130800,129081090,12490,12490,12490,12490,7
20230612,130700,128993660,12500,12500,12500,12500,7
20230612,130600,128906160,12510,12510,12510,12510,14
20230612,130500,128731020,12510,12510,12510,12510,0
20230612,130400,128731020,12510,12500,12510,12500,10
20230612,130300,128605930,12510,12510,12510,12510,0
20230612,130200,128605930,12510,12500,12510,12500,10
20230612,130100,128480900,12510,12510,12510,12510,10
20230612,130000,128355800,12510,12510,12510,12510,0
20230612,125900,128355800,12510,12510,12510,12450,110
20230612,125800,126984220,12500,12500,12500,12500,1
20230612,125700,126971720,12510,12510,12510,12510,10
20230612,125600,126846620,12510,12510,12510,12510,9
20230612,125500,126734030,12500,12500,12500,12500,6
20230612,125400,126659030,12500,12500,12500,12500,5
20230612,125300,126596530,12500,12500,12500,12500,10
20230612,125200,126471530,12500,12510,12510,12500,23
20230612,125100,126183960,12500,12500,12500,12500,0
20230612,125000,126183960,12500,12500,12500,12500,3
20230612,124900,126146460,12510,12500,12510,12500,10
20230612,124800,126021370,12500,12500,12500,12500,11
20230612,124700,125883870,12500,12500,12500,12500,7
20230612,124600,125796370,12500,12500,12500,12500,10
20230612,124500,125671370,12500,12500,12500,12500,0
20230612,124400,125671370,12500,12500,12500,12500,0
20230612,124300,125671370,12500,12500,12500,12500,11
20230612,124200,125533870,12500,12510,12510,12500,47
20230612,124100,124946140,12500,12500,12500,12500,0
20230612,124000,124946140,12500,12510,12510,12500,28
20230612,123900,124595870,12510,12510,12510,12510,0
20230612,123800,124595870,12510,12510,12510,12510,20
20230612,123700,124345670,12510,12510,12510,12500,76
20230612,123600,123394920,12500,12500,12500,12500,10
20230612,123500,123269920,12510,12510,12510,12510,5
20230612,123400,123207370,12500,12500,12500,12500,1
20230612,123300,123194870,12500,12510,12510,12500,26
20230612,123200,122869790,12500,12500,12500,12500,0
20230612,123100,122869790,12500,12500,12500,12500,1
20230612,123000,122857290,12500,12500,12500,12500,6
20230612,122900,122782290,12490,12490,12490,12490,0
20230612,122800,122782290,12490,12500,12500,12490,16
20230612,122700,122582300,12490,12490,12490,12490,0
20230612,122600,122582300,12490,12490,12490,12490,0
20230612,122500,122582300,12490,12490,12490,12490,2
20230612,122400,122557320,12500,12500,12500,12500,10
20230612,122300,122432320,12500,12500,12500,12500,5
20230612,122200,122369820,12500,12500,12500,12500,10
20230612,122100,122244820,12500,12510,12510,12500,23
20230612,122000,121957250,12500,12500,12500,12500,0
20230612,121900,121957250,12500,12510,12510,12500,11
20230612,121800,121819650,12510,12510,12510,12510,8
20230612,121700,121719570,12500,12500,12500,12500,11
20230612,121600,121582070,12500,12510,12510,12500,19
20230612,121500,121344480,12500,12500,12500,12500,0
20230612,121400,121344480,12500,12500,12500,12500,6
20230612,121300,121269480,12490,12500,12500,12490,85
20230612,121200,120207070,12500,12500,12500,12500,0
20230612,121100,120207070,12500,12500,12500,12500,4
20230612,121000,120157070,12490,12490,12490,12490,1
20230612,120900,120144580,12490,12490,12490,12490,18
20230612,120800,119919760,12480,12480,12480,12480,0
20230612,120700,119919760,12480,12490,12490,12480,9
20230612,120600,119807360,12480,12480,12480,12480,0
20230612,120500,119807360,12480,12480,12480,12480,0
20230612,120400,119807360,12480,12470,12480,12470,7
20230612,120300,119720010,12470,12470,12470,12470,0
20230612,120200,119720010,12470,12470,12470,12470,5
20230612,120100,119657660,12460,12460,12460,12460,0
20230612,120000,119657660,12460,12460,12460,12460,4
20230612,115900,119607820,12470,12460,12470,12460,22
20230612,115800,119333650,12460,12470,12470,12460,27
20230612,115700,118997070,12470,12470,12490,12460,46
20230612,115600,118422910,12460,12460,12460,12460,9
20230612,115500,118310770,12460,12470,12470,12460,13
20230612,115400,118148750,12460,12460,12460,12460,104
20230612,115300,116852910,12460,12460,12460,12460,11
20230612,115200,116715850,12460,12460,12470,12460,17
20230612,115100,116503960,12460,12460,12460,12460,4
20230612,115000,116454120,12460,12460,12470,12460,9
20230612,114900,116341930,12460,12460,12460,12460,13
20230612,114800,116179950,12460,12460,12460,12460,14
20230612,114700,116005510,12450,12450,12450,12450,9
20230612,114600,115893460,12450,12450,12450,12450,9
20230612,114500,115781410,12460,12450,12460,12450,214
20230612,114400,113117030,12460,12450,12460,12450,6
20230612,114300,113042320,12450,12460,12460,12450,13
20230612,114200,112880410,12450,12450,12450,12450,12
20230612,114100,112731010,12450,12450,12460,12450,13
20230612,114000,112569080,12450,12450,12450,12450,20
20230612,113900,112320080,12450,12460,12460,12450,36
20230612,113800,111871580,12460,12450,12460,12450,16
20230612,113700,111672280,12450,12450,12450,12450,5
20230612,113600,111610030,12450,12450,12460,12450,13
20230612,113500,111448090,12450,12450,12450,12450,13
20230612,113400,111286240,12450,12450,12450,12450,4
20230612,113300,111236440,12460,12450,12460,12450,13
20230612,113200,111074540,12450,12450,12450,12450,6
20230612,113100,110999840,12450,12460,12470,12450,18
20230612,113000,110775540,12450,12450,12450,12450,6
20230612,112900,110700840,12450,12450,12460,12450,25
20230612,112800,110389430,12450,12450,12450,12450,14
20230612,112700,110215130,12450,12480,12480,12450,1804
20230612,112600,87741300,12480,12480,12490,12480,14
20230612,112500,87566520,12480,12480,12480,12480,8
20230612,112400,87466680,12480,12490,12490,12480,13
20230612,112300,87304380,12480,12480,12480,12480,11
20230612,112200,87167100,12480,12480,12490,12480,39
20230612,112100,86680320,12480,12480,12490,12480,21
20230612,112000,86418230,12480,12480,12480,12480,4
20230612,111900,86368310,12480,12480,12490,12480,13
20230612,111800,86206020,12480,12480,12480,12480,12
20230612,111700,86056260,12480,12480,12480,12480,16
20230612,111600,85856580,12470,12470,12470,12470,15
20230612,111500,85669530,12470,12480,12480,12470,10
20230612,111400,85544760,12470,12470,12470,12470,9
20230612,111300,85432530,12470,12460,12470,12460,7
20230612,111200,85345300,12460,12460,12470,12460,13
20230612,111100,85183270,12460,12460,12460,12460,13
20230612,111000,85021290,12460,12450,12460,12450,14
20230612,110900,84846870,12450,12450,12450,12450,10
20230612,110800,84722370,12460,12450,12460,12450,5
20230612,110700,84660110,12450,12450,12460,12450,16
20230612,110600,84460860,12450,12450,12450,12450,7
20230612,110500,84373710,12450,12450,12460,12450,12
20230612,110400,84224260,12450,12450,12450,12450,40
20230612,110300,83726260,12450,12450,12460,12450,8
20230612,110200,83626610,12450,12450,12500,12450,77
20230612,110100,82666230,12440,12440,12440,12440,10
20230612,110000,82541830,12440,12440,12450,12440,16
20230612,105900,82342720,12440,12440,12440,12440,11
20230612,105800,82205880,12440,12440,12450,12440,10
20230612,105700,82081410,12440,12440,12440,12440,11
20230612,105600,81944570,12440,12450,12450,12440,10
20230612,105500,81820120,12450,12450,12450,12450,10
20230612,105400,81695620,12450,12450,12450,12440,10
20230612,105300,81571130,12450,12450,12450,12450,19
20230612,105200,81334580,12440,12440,12440,12440,12
20230612,105100,81185300,12440,12450,12450,12440,5
20230612,105000,81123060,12440,12450,12450,12440,19
20230612,104900,80886620,12440,12450,12450,12440,6
20230612,104800,80811930,12450,12450,12470,12450,196
20230612,104700,78371710,12440,12440,12440,12440,11
20230612,104600,78234870,12440,12440,12440,12440,14
20230612,104500,78060710,12440,12450,12450,12440,146
20230612,104400,76243210,12450,12450,12450,12450,17
20230612,104300,76031560,12450,12450,12450,12450,19
20230612,104200,75795010,12450,12450,12450,12450,10
20230612,104100,75670510,12450,12450,12460,12450,6
20230612,104000,75595790,12450,12460,12460,12450,53
20230612,103900,74935470,12460,12450,12470,12450,95
20230612,103800,73752580,12450,12450,12460,12450,28
20230612,103700,73403780,12450,12450,12450,12450,12
20230612,103600,73254380,12450,12450,12450,12450,11
20230612,103500,73117430,12450,12450,12450,12450,12
20230612,103400,72968030,12450,12450,12450,12450,7
20230612,103300,72880880,12450,12450,12450,12450,90
20230612,103200,71760380,12450,12450,12450,12450,9
20230612,103100,71648330,12450,12460,12460,12450,49
20230612,103000,71037820,12470,12460,12470,12460,5
20230612,102900,70975510,12460,12450,12460,12450,21
20230612,102800,70713910,12450,12450,12450,12450,13
20230612,102700,70552060,12450,12450,12450,12450,5
20230612,102600,70489810,12450,12450,12450,12450,11
20230612,102500,70352860,12450,12450,12450,12450,24
20230612,102400,70054060,12450,12450,12450,12450,9
20230612,102300,69942010,12450,12450,12450,12450,8
20230612,102200,69842410,12450,12450,12460,12450,11
20230612,102100,69705450,12460,12450,12460,12450,9
20230612,102000,69593390,12450,12450,12450,12450,24
20230612,101900,69294590,12450,12450,12450,12450,14
20230612,101800,69120290,12450,12450,12450,12450,8
20230612,101700,69020690,12460,12450,12460,12450,14
20230612,101600,68846290,12450,12460,12460,12450,12
20230612,101500,68696880,12460,12450,12460,12450,11
20230612,101400,68559900,12450,12440,12450,12440,13
20230612,101300,68398060,12440,12440,12450,12440,9
20230612,101200,68286080,12440,12440,12440,12440,11
20230612,101100,68149240,12440,12440,12440,12440,11
20230612,101000,68012400,12440,12440,12440,12440,5
20230612,100900,67950200,12440,12450,12450,12440,93
20230612,100800,66793200,12440,12450,12450,12440,9
20230612,100700,66681160,12450,12450,12450,12450,9
20230612,100600,66569110,12460,12460,12460,12450,18
20230612,100500,66344850,12460,12460,12460,12460,10
20230612,100400,66220250,12460,12450,12460,12450,11
20230612,100300,66083270,12450,12460,12460,12450,30
20230612,100200,65709630,12460,12460,12460,12460,11
20230612,100100,65572570,12460,12460,12460,12460,11
20230612,100000,65435510,12460,12510,12510,12460,5
20230612,095900,65373160,12510,12460,12510,12460,14
20230612,095800,65198630,12460,12460,12470,12460,8
20230612,095700,65098940,12470,12460,12470,12460,13
20230612,095600,64936900,12460,12460,12460,12460,22
20230612,095500,64662780,12460,12460,12460,12460,8
20230612,095400,64563100,12460,12450,12460,12450,14
20230612,095300,64388740,12450,12440,12450,12440,18
20230612,095200,64164680,12440,12440,12450,12440,10
20230612,095100,64040270,12440,12440,12450,12440,9
20230612,095000,63928290,12440,12430,12450,12430,252
20230612,094900,60791140,12430,12440,12440,12430,83
20230612,094800,59758670,12440,12450,12450,12440,149
20230612,094700,57905070,12450,12460,12460,12440,357
20230612,094600,53460480,12460,12460,12460,12460,238
20230612,094500,50495000,12460,12460,12460,12460,11
20230612,094400,50357940,12460,12460,12460,12460,10
20230612,094300,50233340,12460,12460,12460,12460,6
20230612,094200,50158580,12460,12460,12470,12460,10
20230612,094100,50033970,12470,12460,12470,12460,13
20230612,094000,49871940,12460,12470,12470,12460,170
20230612,093900,47753690,12470,12460,12470,12460,14
20230612,093800,47579150,12460,12480,12480,12460,38
20230612,093700,47105270,12470,12470,12480,12460,75
20230612,093600,46170000,12460,12470,12470,12460,778
20230612,093500,36468440,12470,12480,12480,12470,5
20230612,093400,36406070,12480,12460,12480,12460,62
20230612,093300,35632900,12460,12490,12490,12460,263
20230612,093200,32351340,12490,12520,12520,12490,1247
20230612,093100,16759390,12520,12530,12530,12520,6
20230612,093000,16684250,12510,12520,12560,12510,68
20230612,092900,15832080,12520,12520,12520,12520,55
20230612,092800,15143480,12520,12540,12540,12520,304
20230612,092700,11334500,12540,12540,12540,12540,14
20230612,092600,11158940,12540,12550,12560,12540,13
20230612,092500,10995860,12540,12540,12540,12540,6
20230612,092400,10920620,12550,12540,12550,12540,12
20230612,092300,10770070,12540,12550,12550,12540,49
20230612,092200,10155140,12550,12550,12570,12540,16
20230612,092100,9954280,12550,12570,12570,12550,11
20230612,092000,9816120,12570,12550,12570,12550,4
20230612,091900,9765880,12540,12530,12620,12530,18
20230612,091800,9539980,12530,12530,12540,12530,8
20230612,091700,9439730,12530,12540,12540,12530,11
20230612,091600,9301800,12530,12530,12530,12530,7
20230612,091500,9214090,12530,12540,12540,12530,59
20230612,091400,8474810,12540,12530,12540,12520,16
20230612,091300,8274360,12520,12520,12520,12520,2
20230612,091200,8249320,12530,12530,12530,12530,10
20230612,091100,8124020,12520,12530,12540,12520,102
20230612,091000,6845920,12530,12540,12540,12530,32
20230612,090900,6444690,12540,12540,12540,12540,12
20230612,090800,6294210,12540,12540,12540,12540,0
20230612,090700,6294210,12540,12540,12540,12540,0
20230612,090600,6294210,12540,12540,12540,12540,1
20230612,090500,6281670,12540,12620,12620,12540,13
20230612,090400,6117850,12640,12640,12640,12550,3
20230612,090300,6080020,12510,12510,12510,12510,0
20230612,090200,6080020,12510,12640,12650,12510,108
20230612,090100,4724630,12670,12670,12670,12670,0
20230612,090000,4724630,12670,12670,12670,12650,373