KissMeData/199730/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,193100,495446500,18970,18970,18970,18970,1257
20230612,193000,495446500,18970,18970,18970,18970,0
20230612,192900,495446500,18970,18970,18970,18970,0
20230612,192800,495446500,18970,18970,18970,18970,0
20230612,192700,495446500,18970,18970,18970,18970,0
20230612,192600,495446500,18970,18970,18970,18970,0
20230612,192500,495446500,18970,18970,18970,18970,0
20230612,192400,495446500,18970,18970,18970,18970,0
20230612,192300,495446500,18970,18970,18970,18970,0
20230612,192200,495446500,18970,18970,18970,18970,0
20230612,192100,495446500,18970,18970,18970,18970,0
20230612,192000,495446500,18970,18970,18970,18970,0
20230612,191900,495446500,18970,18970,18970,18970,0
20230612,191800,495446500,18970,18970,18970,18970,0
20230612,191700,495446500,18970,18970,18970,18970,0
20230612,191600,495446500,18970,18970,18970,18970,0
20230612,191500,495446500,18970,18970,18970,18970,0
20230612,191400,495446500,18970,18970,18970,18970,0
20230612,191300,495446500,18970,18970,18970,18970,0
20230612,191200,495446500,18970,18970,18970,18970,0
20230612,191100,495446500,18970,18970,18970,18970,0
20230612,191000,495446500,18970,18970,18970,18970,0
20230612,190900,495446500,18970,18970,18970,18970,0
20230612,190800,495446500,18970,18970,18970,18970,0
20230612,190700,495446500,18970,18970,18970,18970,0
20230612,190600,495446500,18970,18970,18970,18970,0
20230612,190500,495446500,18970,18970,18970,18970,0
20230612,190400,495446500,18970,18970,18970,18970,0
20230612,190300,495446500,18970,18970,18970,18970,0
20230612,190200,495446500,18970,18970,18970,18970,0
20230612,190100,495446500,18970,18970,18970,18970,1257
20230612,190000,495446500,18970,18970,18970,18970,0
20230612,185900,495446500,18970,18970,18970,18970,0
20230612,185800,495446500,18970,18970,18970,18970,0
20230612,185700,495446500,18970,18970,18970,18970,0
20230612,185600,495446500,18970,18970,18970,18970,0
20230612,185500,495446500,18970,18970,18970,18970,0
20230612,185400,495446500,18970,18970,18970,18970,0
20230612,185300,495446500,18970,18970,18970,18970,0
20230612,185200,495446500,18970,18970,18970,18970,0
20230612,185100,495446500,18970,18970,18970,18970,0
20230612,185000,495446500,18970,18970,18970,18970,0
20230612,184900,495446500,18970,18970,18970,18970,0
20230612,184800,495446500,18970,18970,18970,18970,0
20230612,184700,495446500,18970,18970,18970,18970,0
20230612,184600,495446500,18970,18970,18970,18970,0
20230612,184500,495446500,18970,18970,18970,18970,0
20230612,184400,495446500,18970,18970,18970,18970,0
20230612,184300,495446500,18970,18970,18970,18970,0
20230612,184200,495446500,18970,18970,18970,18970,0
20230612,184100,495446500,18970,18970,18970,18970,0
20230612,184000,495446500,18970,18970,18970,18970,0
20230612,183900,495446500,18970,18970,18970,18970,0
20230612,183800,495446500,18970,18970,18970,18970,0
20230612,183700,495446500,18970,18970,18970,18970,0
20230612,183600,495446500,18970,18970,18970,18970,0
20230612,183500,495446500,18970,18970,18970,18970,0
20230612,183400,495446500,18970,18970,18970,18970,0
20230612,183300,495446500,18970,18970,18970,18970,0
20230612,183200,495446500,18970,18970,18970,18970,0
20230612,183100,495446500,18970,18970,18970,18970,1257
20230612,183000,495446500,18970,18970,18970,18970,0
20230612,182900,495446500,18970,18970,18970,18970,0
20230612,182800,495446500,18970,18970,18970,18970,0
20230612,182700,495446500,18970,18970,18970,18970,0
20230612,182600,495446500,18970,18970,18970,18970,0
20230612,182500,495446500,18970,18970,18970,18970,0
20230612,182400,495446500,18970,18970,18970,18970,0
20230612,182300,495446500,18970,18970,18970,18970,0
20230612,182200,495446500,18970,18970,18970,18970,0
20230612,182100,495446500,18970,18970,18970,18970,0
20230612,182000,495446500,18970,18970,18970,18970,0
20230612,181900,495446500,18970,18970,18970,18970,0
20230612,181800,495446500,18970,18970,18970,18970,0
20230612,181700,495446500,18970,18970,18970,18970,0
20230612,181600,495446500,18970,18970,18970,18970,0
20230612,181500,495446500,18970,18970,18970,18970,0
20230612,181400,495446500,18970,18970,18970,18970,0
20230612,181300,495446500,18970,18970,18970,18970,0
20230612,181200,495446500,18970,18970,18970,18970,0
20230612,181100,495446500,18970,18970,18970,18970,0
20230612,181000,495446500,18970,18970,18970,18970,0
20230612,180900,495446500,18970,18970,18970,18970,0
20230612,180800,495446500,18970,18970,18970,18970,0
20230612,180700,495446500,18970,18970,18970,18970,0
20230612,180600,495446500,18970,18970,18970,18970,0
20230612,180500,495446500,18970,18970,18970,18970,0
20230612,180400,495446500,18970,18970,18970,18970,0
20230612,180300,495446500,18970,18970,18970,18970,0
20230612,180200,495446500,18970,18970,18970,18970,0
20230612,180100,495446500,18970,18970,18970,18970,1257
20230612,180000,495446500,18970,18970,18970,18970,0
20230612,175900,495446500,18970,18970,18970,18970,0
20230612,175800,495446500,18970,18970,18970,18970,0
20230612,175700,495446500,18970,18970,18970,18970,0
20230612,175600,495446500,18970,18970,18970,18970,0
20230612,175500,495446500,18970,18970,18970,18970,0
20230612,175400,495446500,18970,18970,18970,18970,0
20230612,175300,495446500,18970,18970,18970,18970,0
20230612,175200,495446500,18970,18970,18970,18970,0
20230612,175100,495446500,18970,18970,18970,18970,0
20230612,175000,495446500,18970,18970,18970,18970,0
20230612,174900,495446500,18970,18970,18970,18970,0
20230612,174800,495446500,18970,18970,18970,18970,0
20230612,174700,495446500,18970,18970,18970,18970,0
20230612,174600,495446500,18970,18970,18970,18970,0
20230612,174500,495446500,18970,18970,18970,18970,0
20230612,174400,495446500,18970,18970,18970,18970,0
20230612,174300,495446500,18970,18970,18970,18970,0
20230612,174200,495446500,18970,18970,18970,18970,0
20230612,174100,495446500,18970,18970,18970,18970,0
20230612,174000,495446500,18970,18970,18970,18970,0
20230612,173900,495446500,18970,18970,18970,18970,0
20230612,173800,495446500,18970,18970,18970,18970,0
20230612,173700,495446500,18970,18970,18970,18970,0
20230612,173600,495446500,18970,18970,18970,18970,0
20230612,173500,495446500,18970,18970,18970,18970,0
20230612,173400,495446500,18970,18970,18970,18970,0
20230612,173300,495446500,18970,18970,18970,18970,0
20230612,173200,495446500,18970,18970,18970,18970,0
20230612,173100,495446500,18970,18970,18970,18970,1257
20230612,173000,495446500,18970,18970,18970,18970,0
20230612,172900,495446500,18970,18970,18970,18970,0
20230612,172800,495446500,18970,18970,18970,18970,0
20230612,172700,495446500,18970,18970,18970,18970,0
20230612,172600,495446500,18970,18970,18970,18970,0
20230612,172500,495446500,18970,18970,18970,18970,0
20230612,172400,495446500,18970,18970,18970,18970,0
20230612,172300,495446500,18970,18970,18970,18970,0
20230612,172200,495446500,18970,18970,18970,18970,0
20230612,172100,495446500,18970,18970,18970,18970,0
20230612,172000,495446500,18970,18970,18970,18970,0
20230612,171900,495446500,18970,18970,18970,18970,0
20230612,171800,495446500,18970,18970,18970,18970,0
20230612,171700,495446500,18970,18970,18970,18970,0
20230612,171600,495446500,18970,18970,18970,18970,0
20230612,171500,495446500,18970,18970,18970,18970,0
20230612,171400,495446500,18970,18970,18970,18970,0
20230612,171300,495446500,18970,18970,18970,18970,0
20230612,171200,495446500,18970,18970,18970,18970,0
20230612,171100,495446500,18970,18970,18970,18970,0
20230612,171000,495446500,18970,18970,18970,18970,0
20230612,170900,495446500,18970,18970,18970,18970,0
20230612,170800,495446500,18970,18970,18970,18970,0
20230612,170700,495446500,18970,18970,18970,18970,0
20230612,170600,495446500,18970,18970,18970,18970,0
20230612,170500,495446500,18970,18970,18970,18970,0
20230612,170400,495446500,18970,18970,18970,18970,0
20230612,170300,495446500,18970,18970,18970,18970,0
20230612,170200,495446500,18970,18970,18970,18970,0
20230612,170100,495446500,18970,18970,18970,18970,1257
20230612,170000,495446500,18970,18970,18970,18970,0
20230612,165900,495446500,18970,18970,18970,18970,0
20230612,165800,495446500,18970,18970,18970,18970,0
20230612,165700,495446500,18970,18970,18970,18970,0
20230612,165600,495446500,18970,18970,18970,18970,0
20230612,165500,495446500,18970,18970,18970,18970,0
20230612,165400,495446500,18970,18970,18970,18970,0
20230612,165300,495446500,18970,18970,18970,18970,0
20230612,165200,495446500,18970,18970,18970,18970,0
20230612,165100,495446500,18970,18970,18970,18970,0
20230612,165000,495446500,18970,18970,18970,18970,0
20230612,164900,495446500,18970,18970,18970,18970,0
20230612,164800,495446500,18970,18970,18970,18970,0
20230612,164700,495446500,18970,18970,18970,18970,0
20230612,164600,495446500,18970,18970,18970,18970,0
20230612,164500,495446500,18970,18970,18970,18970,0
20230612,164400,495446500,18970,18970,18970,18970,0
20230612,164300,495446500,18970,18970,18970,18970,0
20230612,164200,495446500,18970,18970,18970,18970,0
20230612,164100,495446500,18970,18970,18970,18970,0
20230612,164000,495446500,18970,18970,18970,18970,0
20230612,163900,495446500,18970,18970,18970,18970,0
20230612,163800,495446500,18970,18970,18970,18970,0
20230612,163700,495446500,18970,18970,18970,18970,0
20230612,163600,495446500,18970,18970,18970,18970,0
20230612,163500,495446500,18970,18970,18970,18970,0
20230612,163400,495446500,18970,18970,18970,18970,0
20230612,163300,495446500,18970,18970,18970,18970,0
20230612,163200,495446500,18970,18970,18970,18970,0
20230612,163100,495446500,18970,18970,18970,18970,1257
20230612,163000,495446500,18970,18970,18970,18970,0
20230612,162900,495446500,18970,18970,18970,18970,0
20230612,162800,495446500,18970,18970,18970,18970,0
20230612,162700,495446500,18970,18970,18970,18970,0
20230612,162600,495446500,18970,18970,18970,18970,0
20230612,162500,495446500,18970,18970,18970,18970,0
20230612,162400,495446500,18970,18970,18970,18970,0
20230612,162300,495446500,18970,18970,18970,18970,0
20230612,162200,495446500,18970,18970,18970,18970,0
20230612,162100,495446500,18970,18970,18970,18970,0
20230612,162000,495446500,18970,18970,18970,18970,0
20230612,161900,495446500,18970,18970,18970,18970,0
20230612,161800,495446500,18970,18970,18970,18970,0
20230612,161700,495446500,18970,18970,18970,18970,0
20230612,161600,495446500,18970,18970,18970,18970,0
20230612,161500,495446500,18970,18970,18970,18970,0
20230612,161400,495446500,18970,18970,18970,18970,0
20230612,161300,495446500,18970,18970,18970,18970,0
20230612,161200,495446500,18970,18970,18970,18970,0
20230612,161100,495446500,18970,18970,18970,18970,0
20230612,161000,495446500,18970,18970,18970,18970,0
20230612,160900,495446500,18970,18970,18970,18970,0
20230612,160800,495446500,18970,18970,18970,18970,0
20230612,160700,495446500,18970,18970,18970,18970,0
20230612,160600,495446500,18970,18970,18970,18970,0
20230612,160500,495446500,18970,18970,18970,18970,0
20230612,160400,495446500,18970,18970,18970,18970,0
20230612,160300,495446500,18970,18970,18970,18970,0
20230612,160200,495446500,18970,18970,18970,18970,0
20230612,160100,495446500,18970,18970,18970,18970,1257
20230612,160000,495446500,18970,18970,18970,18970,0
20230612,155900,495446500,18970,18970,18970,18970,0
20230612,155800,495446500,18970,18970,18970,18970,0
20230612,155700,495446500,18970,18970,18970,18970,0
20230612,155600,495446500,18970,18970,18970,18970,0
20230612,155500,495446500,18970,18970,18970,18970,0
20230612,155400,495446500,18970,18970,18970,18970,0
20230612,155300,495446500,18970,18970,18970,18970,0
20230612,155200,495446500,18970,18970,18970,18970,0
20230612,155100,495446500,18970,18970,18970,18970,0
20230612,155000,495446500,18970,18970,18970,18970,0
20230612,154900,495446500,18970,18970,18970,18970,0
20230612,154800,495446500,18970,18970,18970,18970,0
20230612,154700,495446500,18970,18970,18970,18970,0
20230612,154600,495446500,18970,18970,18970,18970,0
20230612,154500,495446500,18970,18970,18970,18970,0
20230612,154400,495446500,18970,18970,18970,18970,0
20230612,154300,495446500,18970,18970,18970,18970,0
20230612,154200,495446500,18970,18970,18970,18970,0
20230612,154100,495446500,18970,18970,18970,18970,0
20230612,154000,495446500,18970,18970,18970,18970,0
20230612,153900,495446500,18970,18970,18970,18970,0
20230612,153800,495446500,18970,18970,18970,18970,0
20230612,153700,495446500,18970,18970,18970,18970,0
20230612,153600,495446500,18970,18970,18970,18970,0
20230612,153500,495446500,18970,18970,18970,18970,0
20230612,153400,495446500,18970,18970,18970,18970,0
20230612,153300,495446500,18970,18970,18970,18970,0
20230612,153200,495446500,18970,18970,18970,18970,0
20230612,153100,495446500,18970,18970,18970,18970,1257
20230612,153000,495446500,18970,18970,18970,18970,1257
20230612,152900,471601210,18960,18960,18960,18960,0
20230612,152800,471601210,18960,18960,18960,18960,0
20230612,152700,471601210,18960,18960,18960,18960,0
20230612,152600,471601210,18960,18960,18960,18960,0
20230612,152500,471601210,18960,18960,18960,18960,0
20230612,152400,471601210,18960,18960,18960,18960,0
20230612,152300,471601210,18960,18960,18960,18960,0
20230612,152200,471601210,18960,18960,18960,18960,0
20230612,152100,471601210,18960,18960,18960,18960,0
20230612,152000,471601210,18960,18960,18960,18960,0
20230612,151900,471601210,18960,18960,18960,18960,50
20230612,151800,470653210,18970,18970,18970,18970,8
20230612,151700,470501450,18970,18970,18970,18970,21
20230612,151600,470103080,18970,18970,18970,18970,142
20230612,151500,467409340,18970,18970,18970,18970,10
20230612,151400,467219640,18960,18970,18970,18960,1104
20230612,151300,446280970,18960,18970,18970,18960,34
20230612,151200,445636230,18970,18970,18970,18970,58
20230612,151100,444535970,18970,19000,19000,18970,1289
20230612,151000,420078030,18990,19000,19000,18990,11
20230612,150900,419869040,19000,19000,19000,19000,35
20230612,150800,419204040,19010,19010,19010,19010,10
20230612,150700,419013940,19010,19010,19010,19010,46
20230612,150600,418139480,19010,19010,19010,19010,10
20230612,150500,417949380,19010,19010,19010,19010,10
20230612,150400,417759280,19000,19010,19010,19000,21
20230612,150300,417360230,19010,19010,19010,19010,10
20230612,150200,417170130,19010,19010,19010,19010,20
20230612,150100,416789930,19010,19010,19010,19010,10
20230612,150000,416599830,19000,19000,19000,19000,1
20230612,145900,416580830,18970,19010,19010,18970,289
20230612,145800,411098030,19000,19010,19010,19000,6
20230612,145700,410983980,18970,18970,18970,18970,0
20230612,145600,410983980,18970,19010,19010,18970,16
20230612,145500,410680120,19020,19010,19020,19010,7
20230612,145400,410547000,18960,18960,18960,18960,0
20230612,145300,410547000,18960,18960,18960,18960,0
20230612,145200,410547000,18960,18960,18960,18960,0
20230612,145100,410547000,18960,18970,18970,18960,10
20230612,145000,410357320,18970,18970,18970,18970,6
20230612,144900,410243500,18960,18960,18960,18960,50
20230612,144800,409295500,18960,18960,18960,18960,0
20230612,144700,409295500,18960,18960,18960,18960,9
20230612,144600,409124860,18960,18960,18960,18960,0
20230612,144500,409124860,18960,18960,18960,18960,10
20230612,144400,408935260,19020,19020,19020,19020,0
20230612,144300,408935260,19020,19020,19020,19020,29
20230612,144200,408383680,19020,19020,19020,19020,0
20230612,144100,408383680,19020,19020,19020,19020,1
20230612,144000,408364660,18960,18960,18960,18960,0
20230612,143900,408364660,18960,18960,18960,18960,13
20230612,143800,408118180,18950,18950,18950,18950,0
20230612,143700,408118180,18950,18950,18950,18950,0
20230612,143600,408118180,18950,18950,18950,18950,14
20230612,143500,407852880,18970,18970,18970,18970,0
20230612,143400,407852880,18970,18970,18970,18970,14
20230612,143300,407587300,18950,18970,18970,18950,37
20230612,143200,406885430,18990,18990,18990,18990,0
20230612,143100,406885430,18990,18990,18990,18990,0
20230612,143000,406885430,18990,18990,18990,18990,21
20230612,142900,406486640,18990,18990,18990,18990,2
20230612,142800,406448660,18990,18990,18990,18990,2
20230612,142700,406410680,18990,18990,18990,18990,7
20230612,142600,406277750,18990,18990,18990,18980,4
20230612,142500,406201810,18990,18990,18990,18990,2
20230612,142400,406163830,18980,18980,18980,18980,53
20230612,142300,405157890,18980,18980,18980,18980,2
20230612,142200,405119930,18980,18980,18980,18980,2
20230612,142100,405081970,18980,18980,18980,18980,2
20230612,142000,405044010,18980,18980,18980,18980,2
20230612,141900,405006050,18980,18950,18980,18950,12
20230612,141800,404778590,18980,18980,18980,18980,2
20230612,141700,404740630,18980,18980,18980,18980,12
20230612,141600,404512870,18940,18980,18980,18940,159
20230612,141500,401500610,18980,18990,18990,18980,21
20230612,141400,401101970,19000,19010,19010,19000,2
20230612,141300,401063960,19020,19020,19020,19020,44
20230612,141200,400227080,19020,19020,19020,19020,2
20230612,141100,400189040,19020,19030,19030,19020,2
20230612,141000,400150990,19030,18960,19030,18960,54
20230612,140900,399127080,18960,18940,18960,18930,430
20230612,140800,390986060,18960,18960,18960,18960,85
20230612,140700,389374460,18950,18960,18960,18950,877
20230612,140600,372753850,18960,18960,18960,18960,2
20230612,140500,372715930,18960,18960,18960,18950,386
20230612,140400,365400520,18940,18960,18960,18940,302
20230612,140300,359680540,18960,18960,18960,18960,2
20230612,140200,359642620,18960,18960,18960,18960,7
20230612,140100,359509900,18960,18960,18960,18960,2
20230612,140000,359471980,18960,18960,18960,18960,11
20230612,135900,359263420,18960,18960,18960,18960,59
20230612,135800,358144780,18960,18960,18960,18930,448
20230612,135700,349656350,18960,18970,18970,18960,107
20230612,135600,347627620,18970,18970,18970,18970,5
20230612,135500,347532770,18970,18970,18970,18970,8
20230612,135400,347381010,18970,18970,18970,18970,2
20230612,135300,347343070,18960,18970,19010,18960,14
20230612,135200,347077460,19010,19010,19010,19010,2
20230612,135100,347039440,19010,19010,19010,19010,2
20230612,135000,347001420,19010,19010,19010,19010,2
20230612,134900,346963400,19010,19010,19010,19000,29
20230612,134800,346412320,19010,19030,19030,19010,5
20230612,134700,346317230,19030,19030,19030,19010,44
20230612,134600,345480000,19030,19030,19030,19030,2
20230612,134500,345441940,19030,19020,19030,19020,7
20230612,134400,345308790,19030,19030,19030,19030,2
20230612,134300,345270730,19030,19020,19030,19020,3
20230612,134200,345213650,19020,19010,19030,19010,3
20230612,134100,345156590,19030,19040,19040,19030,2
20230612,134000,345118520,19030,19030,19030,19010,58
20230612,133900,344015900,19030,19040,19040,19000,7
20230612,133800,343882830,19040,19040,19040,19040,2
20230612,133700,343844750,19050,19040,19050,18990,105
20230612,133600,341849680,19050,19040,19050,19040,2
20230612,133500,341811590,19040,19030,19040,19030,27
20230612,133400,341297650,19030,19040,19040,19030,11
20230612,133300,341088250,19050,19050,19050,19050,2
20230612,133200,341050150,19050,19050,19050,19050,2
20230612,133100,341012050,19040,19050,19050,19040,7
20230612,133000,340878750,19050,19030,19050,19030,3
20230612,132900,340821640,19050,19040,19050,19030,15
20230612,132800,340536030,19050,19050,19050,19040,48
20230612,132700,339621680,19050,19050,19050,19050,2
20230612,132600,339583580,19050,19050,19050,19050,2
20230612,132500,339545480,19050,19050,19050,19050,2
20230612,132400,339507380,19050,19050,19050,19050,2
20230612,132300,339469280,19050,19040,19050,19000,9
20230612,132200,339298190,19000,19060,19060,19000,147
20230612,132100,336501950,19070,19070,19070,19070,2
20230612,132000,336463810,19070,19010,19070,19010,7
20230612,131900,336330620,19070,19060,19070,19050,89
20230612,131800,334634290,19020,19070,19070,19020,88
20230612,131700,332960430,19060,19070,19070,19060,2
20230612,131600,332922300,19060,19070,19070,19060,3
20230612,131500,332865110,19070,19070,19070,19060,32
20230612,131400,332254910,19080,19080,19080,19080,7
20230612,131300,332121350,19080,19080,19080,19080,2
20230612,131200,332083190,19080,19080,19080,19080,2
20230612,131100,332045030,19080,19080,19080,19080,2
20230612,131000,332006870,19080,19080,19080,19080,2
20230612,130900,331968710,19080,19080,19080,19080,2
20230612,130800,331930550,19080,19080,19080,19030,11
20230612,130700,331720920,19080,19080,19080,19080,2
20230612,130600,331682760,19080,19080,19080,19080,3
20230612,130500,331625520,19080,19080,19080,19080,2
20230612,130400,331587360,19080,19080,19080,19080,2
20230612,130300,331549200,19080,19080,19080,19080,2
20230612,130200,331511040,19080,19080,19080,19080,2
20230612,130100,331472880,19080,19080,19080,19080,7
20230612,130000,331339320,19070,19070,19070,19070,1
20230612,125900,331320250,19060,19000,19060,19000,5
20230612,125800,331225140,19000,19000,19000,19000,2
20230612,125700,331187140,19000,19000,19000,19000,9
20230612,125600,331016140,19000,19000,19000,19000,3
20230612,125500,330959140,19000,19000,19000,19000,2
20230612,125400,330921140,19000,18990,19000,18990,4
20230612,125300,330845170,18990,19000,19000,18990,2
20230612,125200,330807180,19000,18920,19000,18920,63
20230612,125100,329614660,18920,18910,18920,18910,68
20230612,125000,328328480,18910,18910,18910,18910,24
20230612,124900,327874640,18910,18910,18910,18910,2
20230612,124800,327836820,18910,18910,18910,18910,2
20230612,124700,327799000,18910,18910,18910,18910,8
20230612,124600,327647720,18910,18910,18910,18910,2
20230612,124500,327609900,18910,18910,18910,18910,112
20230612,124400,325491980,18910,18910,18910,18910,2
20230612,124300,325454160,18910,18910,18910,18910,32
20230612,124200,324849040,18910,18910,18910,18910,2
20230612,124100,324811220,18910,18910,18910,18910,2
20230612,124000,324773400,18910,18910,18910,18910,10
20230612,123900,324584300,18910,18870,18910,18860,7
20230612,123800,324452140,18910,18910,18910,18910,114
20230612,123700,322296400,18910,18910,18910,18910,93
20230612,123600,320537770,18910,18870,18910,18870,9
20230612,123500,320367860,18850,18850,18850,18850,0
20230612,123400,320367860,18850,18860,18860,18850,50
20230612,123300,319425350,18850,18850,18850,18850,0
20230612,123200,319425350,18850,18850,18850,18850,0
20230612,123100,319425350,18850,18850,18850,18850,51
20230612,123000,318464000,18850,18850,18850,18850,0
20230612,122900,318464000,18850,18850,18850,18850,0
20230612,122800,318464000,18850,18850,18850,18850,50
20230612,122700,317521500,18850,18850,18850,18850,0
20230612,122600,317521500,18850,18850,18850,18850,529
20230612,122500,307549850,18850,18850,18850,18850,0
20230612,122400,307549850,18850,18850,18850,18850,0
20230612,122300,307549850,18850,18850,18850,18850,0
20230612,122200,307549850,18850,18850,18850,18850,0
20230612,122100,307549850,18850,18850,18850,18850,135
20230612,122000,305005100,18850,18860,18860,18850,705
20230612,121900,291715600,18850,18850,18850,18850,0
20230612,121800,291715600,18850,18850,18850,18850,0
20230612,121700,291715600,18850,18850,18850,18850,0
20230612,121600,291715600,18850,18850,18850,18850,0
20230612,121500,291715600,18850,18850,18850,18850,0
20230612,121400,291715600,18850,18850,18850,18850,0
20230612,121300,291715600,18850,18850,18850,18850,43
20230612,121200,290905050,18850,18850,18850,18850,0
20230612,121100,290905050,18850,18850,18850,18850,0
20230612,121000,290905050,18850,18850,18850,18850,100
20230612,120900,289020050,18850,18850,18850,18850,0
20230612,120800,289020050,18850,18850,18850,18850,0
20230612,120700,289020050,18850,18850,18850,18850,0
20230612,120600,289020050,18850,18850,18850,18850,0
20230612,120500,289020050,18850,18850,18850,18850,0
20230612,120400,289020050,18850,18860,18860,18850,22
20230612,120300,288605340,18850,18850,18850,18850,0
20230612,120200,288605340,18850,18850,18850,18850,0
20230612,120100,288605340,18850,18850,18850,18850,0
20230612,120000,288605340,18850,18870,18870,18850,115
20230612,115900,286437230,18860,18860,18860,18860,0
20230612,115800,286437230,18860,18860,18860,18860,0
20230612,115700,286437230,18860,18860,18860,18860,0
20230612,115600,286437230,18860,18860,18860,18860,0
20230612,115500,286437230,18860,18860,18860,18860,0
20230612,115400,286437230,18860,18860,18860,18860,90
20230612,115300,284739830,18860,18850,18860,18830,13
20230612,115200,284494870,18850,18850,18850,18850,0
20230612,115100,284494870,18850,18850,18850,18850,6
20230612,115000,284381770,18850,18850,18850,18850,0
20230612,114900,284381770,18850,18850,18850,18850,0
20230612,114800,284381770,18850,18850,18850,18850,0
20230612,114700,284381770,18850,18850,18850,18850,0
20230612,114600,284381770,18850,18850,18850,18850,0
20230612,114500,284381770,18850,18850,18850,18850,101
20230612,114400,282477920,18850,18850,18850,18850,1
20230612,114300,282459070,18850,18850,18850,18850,0
20230612,114200,282459070,18850,18850,18850,18850,0
20230612,114100,282459070,18850,18850,18850,18850,0
20230612,114000,282459070,18850,18850,18850,18850,0
20230612,113900,282459070,18850,18850,18850,18820,594
20230612,113800,271277190,18850,18850,18850,18850,103
20230612,113700,269335640,18850,18820,18850,18820,53
20230612,113600,268336680,18820,18830,18830,18820,417
20230612,113500,260486590,18830,18830,18830,18830,0
20230612,113400,260486590,18830,18840,18840,18830,14
20230612,113300,260222900,18850,18850,18850,18850,0
20230612,113200,260222900,18850,18850,18850,18850,178
20230612,113100,256867600,18860,18880,18880,18860,202
20230612,113000,253054140,18880,18880,18880,18880,22
20230612,112900,252638780,18880,18880,18880,18880,0
20230612,112800,252638780,18880,18880,18880,18880,0
20230612,112700,252638780,18880,18880,18880,18880,3
20230612,112600,252582140,18900,18900,18900,18900,24
20230612,112500,252128540,18900,18930,18930,18900,11
20230612,112400,251920340,18940,18950,18950,18940,12
20230612,112300,251693040,18950,18950,18950,18950,31
20230612,112200,251105590,18950,18950,18950,18950,1
20230612,112100,251086640,18850,18850,18850,18850,0
20230612,112000,251086640,18850,18860,18860,18850,55
20230612,111900,250049590,18850,18850,18850,18850,157
20230612,111800,247090140,18850,18850,18850,18850,186
20230612,111700,243584040,18850,18890,18890,18850,226
20230612,111600,239319010,18900,18940,18940,18900,124
20230612,111500,236974730,18940,18940,18940,18940,3
20230612,111400,236917910,18950,18950,18950,18950,8
20230612,111300,236766310,18950,18950,18950,18950,97
20230612,111200,234928160,18950,18950,18950,18950,0
20230612,111100,234928160,18950,18970,18980,18950,757
20230612,111000,220577190,18980,18990,18990,18980,84
20230612,110900,218982740,18990,18990,18990,18990,43
20230612,110800,218166170,18990,18990,18990,18990,16
20230612,110700,217862330,19000,19020,19020,19000,756
20230612,110600,203496940,19030,19030,19030,19030,0
20230612,110500,203496940,19030,19030,19030,19030,33
20230612,110400,202868950,19030,19040,19040,19030,83
20230612,110300,201288730,19060,19060,19060,19060,8
20230612,110200,201136250,19060,19060,19060,19060,0
20230612,110100,201136250,19060,19060,19060,19060,10
20230612,110000,200945650,19090,19090,19090,19090,9
20230612,105900,200773840,19080,19080,19080,19080,0
20230612,105800,200773840,19080,19080,19080,19080,8
20230612,105700,200621200,19050,19050,19050,19050,1
20230612,105600,200602150,19090,19090,19090,19090,8
20230612,105500,200449430,19100,19100,19100,19100,39
20230612,105400,199704530,19080,19080,19080,19080,0
20230612,105300,199704530,19080,19080,19080,19080,8
20230612,105200,199551890,19080,19080,19080,19080,9
20230612,105100,199380170,19080,19080,19080,19080,10
20230612,105000,199189370,19080,19080,19080,19080,8
20230612,104900,199036730,19080,19080,19080,19080,59
20230612,104800,197911010,19080,19080,19080,19080,0
20230612,104700,197911010,19080,19080,19080,19080,8
20230612,104600,197758370,19080,19080,19080,19080,0
20230612,104500,197758370,19080,19080,19080,19080,10
20230612,104400,197567570,19080,19080,19080,19080,8
20230612,104300,197414930,19050,19050,19050,19050,10
20230612,104200,197224430,19080,19080,19080,19080,8
20230612,104100,197071790,19080,19070,19080,19070,179
20230612,104000,193658250,19070,19070,19070,19070,63
20230612,103900,192456840,19070,19060,19070,19060,9
20230612,103800,192285220,19070,19070,19070,19070,9
20230612,103700,192113590,19060,19060,19060,19060,0
20230612,103600,192113590,19060,19060,19060,19060,8
20230612,103500,191961110,19060,19060,19060,19060,9
20230612,103400,191789570,19060,19060,19060,19060,0
20230612,103300,191789570,19060,19060,19060,19060,8
20230612,103200,191637090,19080,19080,19080,19080,0
20230612,103100,191637090,19080,19010,19080,18970,670
20230612,103000,178920630,19010,19010,19010,19010,4
20230612,102900,178844590,19010,19010,19010,19010,5
20230612,102800,178749540,19090,19110,19110,19090,10
20230612,102700,178558620,19110,19110,19110,19110,8
20230612,102600,178405740,19010,19010,19010,19010,2
20230612,102500,178367720,19110,19110,19110,19110,9
20230612,102400,178195730,19110,19110,19110,19110,8
20230612,102300,178042850,19110,19110,19110,19110,0
20230612,102200,178042850,19110,19110,19110,19110,9
20230612,102100,177870860,19010,19110,19110,19010,11
20230612,102000,177660950,18990,18990,18990,18990,0
20230612,101900,177660950,18990,19120,19120,18990,1009
20230612,101800,158490750,19040,19110,19110,19040,205
20230612,101700,154587270,19120,19120,19120,19120,59
20230612,101600,153459190,19120,19110,19120,19110,27
20230612,101500,152943020,19120,19120,19120,19120,20
20230612,101400,152560620,19120,19120,19120,19120,8
20230612,101300,152407660,19120,19120,19120,19120,52
20230612,101200,151413420,19120,19120,19120,19120,0
20230612,101100,151413420,19120,19120,19120,19120,9
20230612,101000,151241340,19110,19120,19120,19110,15
20230612,100900,150954610,19110,19110,19110,19110,0
20230612,100800,150954610,19110,19040,19110,19040,2
20230612,100700,150916460,19120,19120,19120,19120,8
20230612,100600,150763500,19120,19120,19120,19120,0
20230612,100500,150763500,19120,19120,19120,19120,9
20230612,100400,150591420,19120,19120,19120,19120,8
20230612,100300,150438460,19170,19170,19170,19170,8
20230612,100200,150285100,19090,19090,19090,19090,1
20230612,100100,150266010,19090,19090,19090,19090,5
20230612,100000,150170560,19090,19020,19090,19000,968
20230612,095900,131775970,19020,19090,19090,19010,578
20230612,095800,120773920,19060,19060,19060,19060,0
20230612,095700,120773920,19060,19060,19060,19060,50
20230612,095600,119820920,19050,19090,19090,19050,31
20230612,095500,119229210,19050,19050,19060,19050,94
20230612,095400,117438460,19090,19090,19090,19090,8
20230612,095300,117285740,19090,19090,19090,19090,9
20230612,095200,117113930,19090,19090,19090,19090,30
20230612,095100,116541230,19180,19180,19180,19180,9
20230612,095000,116368610,19190,19190,19190,19190,0
20230612,094900,116368610,19190,19080,19190,19030,356
20230612,094800,109586010,19090,19200,19200,19090,298
20230612,094700,103896310,19160,19190,19230,19160,933
20230612,094600,86015070,19230,19230,19230,19230,59
20230612,094500,84880500,19230,19230,19230,19230,8
20230612,094400,84726660,19230,19230,19230,19230,0
20230612,094300,84726660,19230,19230,19230,19230,8
20230612,094200,84572820,19230,19230,19230,19230,9
20230612,094100,84399750,19190,19190,19190,19190,68
20230612,094000,83094830,19250,19250,19250,19250,39
20230612,093900,82344080,19260,19260,19260,19260,54
20230612,093800,81304040,19260,19240,19260,19170,45
20230612,093700,80438280,19240,19230,19240,19230,180
20230612,093600,76975760,19230,19230,19230,19230,2
20230612,093500,76937300,19230,19230,19230,19160,60
20230612,093400,75787000,19240,19160,19240,19160,341
20230612,093300,69252660,19160,19120,19160,19120,228
20230612,093200,64891900,19120,19120,19120,19120,9
20230612,093100,64719820,19090,19130,19130,19090,19
20230612,093000,64356790,19110,19130,19130,19110,21
20230612,092900,63955080,19130,19130,19130,19130,9
20230612,092800,63782910,19110,19110,19110,19110,20
20230612,092700,63400710,19120,19160,19160,19120,38
20230612,092600,62673830,19130,19130,19130,19130,0
20230612,092500,62673830,19130,19130,19130,19130,0
20230612,092400,62673830,19130,19160,19160,19130,33
20230612,092300,62041850,19160,19160,19160,19160,14
20230612,092200,61773610,19160,19160,19160,19160,7
20230612,092100,61639490,19170,19180,19180,19170,95
20230612,092000,59817940,19170,19170,19190,19170,75
20230612,091900,58379930,19170,19170,19170,19170,2
20230612,091800,58341590,19120,19180,19180,19120,55
20230612,091700,57288970,19120,19120,19120,19120,0
20230612,091600,57288970,19120,19130,19130,19120,100
20230612,091500,55376270,19110,19110,19110,19110,64
20230612,091400,54153230,19090,19090,19090,19090,1
20230612,091300,54134140,19080,19070,19080,19070,144
20230612,091200,51387060,19070,19020,19070,19020,45
20230612,091100,50530260,19020,19040,19040,19020,60
20230612,091000,49388270,19040,19040,19040,19040,0
20230612,090900,49388270,19040,19070,19070,19040,69
20230612,090800,48072890,19070,19070,19070,19070,0
20230612,090700,48072890,19070,19070,19070,19070,0
20230612,090600,48072890,19070,19100,19100,19070,71
20230612,090500,46717960,19100,19100,19100,19080,361
20230612,090400,39826280,19100,19150,19150,19100,509
20230612,090300,30087100,19150,19250,19280,19150,648
20230612,090200,17645690,19270,19140,19280,19140,125
20230612,090100,15248000,19150,19330,19330,19150,219
20230612,090000,11027390,19330,19350,19350,19080,538