KissMeData/393210/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,191200,839660090,13800,13800,13800,13800,562
20230612,191100,839660090,13800,13800,13800,13800,0
20230612,191000,839660090,13800,13800,13800,13800,0
20230612,190900,839660090,13800,13800,13800,13800,0
20230612,190800,839660090,13800,13800,13800,13800,0
20230612,190700,839660090,13800,13800,13800,13800,0
20230612,190600,839660090,13800,13800,13800,13800,0
20230612,190500,839660090,13800,13800,13800,13800,0
20230612,190400,839660090,13800,13800,13800,13800,0
20230612,190300,839660090,13800,13800,13800,13800,0
20230612,190200,839660090,13800,13800,13800,13800,0
20230612,190100,839660090,13800,13800,13800,13800,0
20230612,190000,839660090,13800,13800,13800,13800,0
20230612,185900,839660090,13800,13800,13800,13800,0
20230612,185800,839660090,13800,13800,13800,13800,0
20230612,185700,839660090,13800,13800,13800,13800,0
20230612,185600,839660090,13800,13800,13800,13800,0
20230612,185500,839660090,13800,13800,13800,13800,0
20230612,185400,839660090,13800,13800,13800,13800,0
20230612,185300,839660090,13800,13800,13800,13800,0
20230612,185200,839660090,13800,13800,13800,13800,0
20230612,185100,839660090,13800,13800,13800,13800,0
20230612,185000,839660090,13800,13800,13800,13800,0
20230612,184900,839660090,13800,13800,13800,13800,0
20230612,184800,839660090,13800,13800,13800,13800,0
20230612,184700,839660090,13800,13800,13800,13800,0
20230612,184600,839660090,13800,13800,13800,13800,0
20230612,184500,839660090,13800,13800,13800,13800,0
20230612,184400,839660090,13800,13800,13800,13800,0
20230612,184300,839660090,13800,13800,13800,13800,0
20230612,184200,839660090,13800,13800,13800,13800,562
20230612,184100,839660090,13800,13800,13800,13800,0
20230612,184000,839660090,13800,13800,13800,13800,0
20230612,183900,839660090,13800,13800,13800,13800,0
20230612,183800,839660090,13800,13800,13800,13800,0
20230612,183700,839660090,13800,13800,13800,13800,0
20230612,183600,839660090,13800,13800,13800,13800,0
20230612,183500,839660090,13800,13800,13800,13800,0
20230612,183400,839660090,13800,13800,13800,13800,0
20230612,183300,839660090,13800,13800,13800,13800,0
20230612,183200,839660090,13800,13800,13800,13800,0
20230612,183100,839660090,13800,13800,13800,13800,0
20230612,183000,839660090,13800,13800,13800,13800,0
20230612,182900,839660090,13800,13800,13800,13800,0
20230612,182800,839660090,13800,13800,13800,13800,0
20230612,182700,839660090,13800,13800,13800,13800,0
20230612,182600,839660090,13800,13800,13800,13800,0
20230612,182500,839660090,13800,13800,13800,13800,0
20230612,182400,839660090,13800,13800,13800,13800,0
20230612,182300,839660090,13800,13800,13800,13800,0
20230612,182200,839660090,13800,13800,13800,13800,0
20230612,182100,839660090,13800,13800,13800,13800,0
20230612,182000,839660090,13800,13800,13800,13800,0
20230612,181900,839660090,13800,13800,13800,13800,0
20230612,181800,839660090,13800,13800,13800,13800,0
20230612,181700,839660090,13800,13800,13800,13800,0
20230612,181600,839660090,13800,13800,13800,13800,0
20230612,181500,839660090,13800,13800,13800,13800,0
20230612,181400,839660090,13800,13800,13800,13800,0
20230612,181300,839660090,13800,13800,13800,13800,0
20230612,181200,839660090,13800,13800,13800,13800,562
20230612,181100,839660090,13800,13800,13800,13800,0
20230612,181000,839660090,13800,13800,13800,13800,0
20230612,180900,839660090,13800,13800,13800,13800,0
20230612,180800,839660090,13800,13800,13800,13800,0
20230612,180700,839660090,13800,13800,13800,13800,0
20230612,180600,839660090,13800,13800,13800,13800,0
20230612,180500,839660090,13800,13800,13800,13800,0
20230612,180400,839660090,13800,13800,13800,13800,0
20230612,180300,839660090,13800,13800,13800,13800,0
20230612,180200,839660090,13800,13800,13800,13800,0
20230612,180100,839660090,13800,13800,13800,13800,0
20230612,180000,839660090,13800,13800,13800,13800,0
20230612,175900,839660090,13800,13800,13800,13800,0
20230612,175800,839660090,13800,13800,13800,13800,0
20230612,175700,839660090,13800,13800,13800,13800,0
20230612,175600,839660090,13800,13800,13800,13800,0
20230612,175500,839660090,13800,13800,13800,13800,0
20230612,175400,839660090,13800,13800,13800,13800,0
20230612,175300,839660090,13800,13800,13800,13800,0
20230612,175200,839660090,13800,13800,13800,13800,0
20230612,175100,839660090,13800,13800,13800,13800,0
20230612,175000,839660090,13800,13800,13800,13800,0
20230612,174900,839660090,13800,13800,13800,13800,0
20230612,174800,839660090,13800,13800,13800,13800,0
20230612,174700,839660090,13800,13800,13800,13800,0
20230612,174600,839660090,13800,13800,13800,13800,0
20230612,174500,839660090,13800,13800,13800,13800,0
20230612,174400,839660090,13800,13800,13800,13800,0
20230612,174300,839660090,13800,13800,13800,13800,0
20230612,174200,839660090,13800,13800,13800,13800,562
20230612,174100,839660090,13800,13800,13800,13800,0
20230612,174000,839660090,13800,13800,13800,13800,0
20230612,173900,839660090,13800,13800,13800,13800,0
20230612,173800,839660090,13800,13800,13800,13800,0
20230612,173700,839660090,13800,13800,13800,13800,0
20230612,173600,839660090,13800,13800,13800,13800,0
20230612,173500,839660090,13800,13800,13800,13800,0
20230612,173400,839660090,13800,13800,13800,13800,0
20230612,173300,839660090,13800,13800,13800,13800,0
20230612,173200,839660090,13800,13800,13800,13800,0
20230612,173100,839660090,13800,13800,13800,13800,0
20230612,173000,839660090,13800,13800,13800,13800,0
20230612,172900,839660090,13800,13800,13800,13800,0
20230612,172800,839660090,13800,13800,13800,13800,0
20230612,172700,839660090,13800,13800,13800,13800,0
20230612,172600,839660090,13800,13800,13800,13800,0
20230612,172500,839660090,13800,13800,13800,13800,0
20230612,172400,839660090,13800,13800,13800,13800,0
20230612,172300,839660090,13800,13800,13800,13800,0
20230612,172200,839660090,13800,13800,13800,13800,0
20230612,172100,839660090,13800,13800,13800,13800,0
20230612,172000,839660090,13800,13800,13800,13800,0
20230612,171900,839660090,13800,13800,13800,13800,0
20230612,171800,839660090,13800,13800,13800,13800,0
20230612,171700,839660090,13800,13800,13800,13800,0
20230612,171600,839660090,13800,13800,13800,13800,0
20230612,171500,839660090,13800,13800,13800,13800,0
20230612,171400,839660090,13800,13800,13800,13800,0
20230612,171300,839660090,13800,13800,13800,13800,0
20230612,171200,839660090,13800,13800,13800,13800,562
20230612,171100,839660090,13800,13800,13800,13800,0
20230612,171000,839660090,13800,13800,13800,13800,0
20230612,170900,839660090,13800,13800,13800,13800,0
20230612,170800,839660090,13800,13800,13800,13800,0
20230612,170700,839660090,13800,13800,13800,13800,0
20230612,170600,839660090,13800,13800,13800,13800,0
20230612,170500,839660090,13800,13800,13800,13800,0
20230612,170400,839660090,13800,13800,13800,13800,0
20230612,170300,839660090,13800,13800,13800,13800,0
20230612,170200,839660090,13800,13800,13800,13800,0
20230612,170100,839660090,13800,13800,13800,13800,0
20230612,170000,839660090,13800,13800,13800,13800,0
20230612,165900,839660090,13800,13800,13800,13800,0
20230612,165800,839660090,13800,13800,13800,13800,0
20230612,165700,839660090,13800,13800,13800,13800,0
20230612,165600,839660090,13800,13800,13800,13800,0
20230612,165500,839660090,13800,13800,13800,13800,0
20230612,165400,839660090,13800,13800,13800,13800,0
20230612,165300,839660090,13800,13800,13800,13800,0
20230612,165200,839660090,13800,13800,13800,13800,0
20230612,165100,839660090,13800,13800,13800,13800,0
20230612,165000,839660090,13800,13800,13800,13800,0
20230612,164900,839660090,13800,13800,13800,13800,0
20230612,164800,839660090,13800,13800,13800,13800,0
20230612,164700,839660090,13800,13800,13800,13800,0
20230612,164600,839660090,13800,13800,13800,13800,0
20230612,164500,839660090,13800,13800,13800,13800,0
20230612,164400,839660090,13800,13800,13800,13800,0
20230612,164300,839660090,13800,13800,13800,13800,0
20230612,164200,839660090,13800,13800,13800,13800,562
20230612,164100,839660090,13800,13800,13800,13800,0
20230612,164000,839660090,13800,13800,13800,13800,0
20230612,163900,839660090,13800,13800,13800,13800,0
20230612,163800,839660090,13800,13800,13800,13800,0
20230612,163700,839660090,13800,13800,13800,13800,0
20230612,163600,839660090,13800,13800,13800,13800,0
20230612,163500,839660090,13800,13800,13800,13800,0
20230612,163400,839660090,13800,13800,13800,13800,0
20230612,163300,839660090,13800,13800,13800,13800,0
20230612,163200,839660090,13800,13800,13800,13800,0
20230612,163100,839660090,13800,13800,13800,13800,0
20230612,163000,839660090,13800,13800,13800,13800,0
20230612,162900,839660090,13800,13800,13800,13800,0
20230612,162800,839660090,13800,13800,13800,13800,0
20230612,162700,839660090,13800,13800,13800,13800,0
20230612,162600,839660090,13800,13800,13800,13800,0
20230612,162500,839660090,13800,13800,13800,13800,0
20230612,162400,839660090,13800,13800,13800,13800,0
20230612,162300,839660090,13800,13800,13800,13800,0
20230612,162200,839660090,13800,13800,13800,13800,0
20230612,162100,839660090,13800,13800,13800,13800,0
20230612,162000,839660090,13800,13800,13800,13800,0
20230612,161900,839660090,13800,13800,13800,13800,0
20230612,161800,839660090,13800,13800,13800,13800,0
20230612,161700,839660090,13800,13800,13800,13800,0
20230612,161600,839660090,13800,13800,13800,13800,0
20230612,161500,839660090,13800,13800,13800,13800,0
20230612,161400,839660090,13800,13800,13800,13800,0
20230612,161300,839660090,13800,13800,13800,13800,0
20230612,161200,839660090,13800,13800,13800,13800,562
20230612,161100,839660090,13800,13800,13800,13800,0
20230612,161000,839660090,13800,13800,13800,13800,0
20230612,160900,839660090,13800,13800,13800,13800,0
20230612,160800,839660090,13800,13800,13800,13800,0
20230612,160700,839660090,13800,13800,13800,13800,0
20230612,160600,839660090,13800,13800,13800,13800,0
20230612,160500,839660090,13800,13800,13800,13800,0
20230612,160400,839660090,13800,13800,13800,13800,0
20230612,160300,839660090,13800,13800,13800,13800,0
20230612,160200,839660090,13800,13800,13800,13800,0
20230612,160100,839660090,13800,13800,13800,13800,0
20230612,160000,839660090,13800,13800,13800,13800,0
20230612,155900,839660090,13800,13800,13800,13800,0
20230612,155800,839660090,13800,13800,13800,13800,0
20230612,155700,839660090,13800,13800,13800,13800,0
20230612,155600,839660090,13800,13800,13800,13800,0
20230612,155500,839660090,13800,13800,13800,13800,0
20230612,155400,839660090,13800,13800,13800,13800,0
20230612,155300,839660090,13800,13800,13800,13800,0
20230612,155200,839660090,13800,13800,13800,13800,0
20230612,155100,839660090,13800,13800,13800,13800,0
20230612,155000,839660090,13800,13800,13800,13800,0
20230612,154900,839660090,13800,13800,13800,13800,0
20230612,154800,839660090,13800,13800,13800,13800,0
20230612,154700,839660090,13800,13800,13800,13800,0
20230612,154600,839660090,13800,13800,13800,13800,0
20230612,154500,839660090,13800,13800,13800,13800,0
20230612,154400,839660090,13800,13800,13800,13800,0
20230612,154300,839660090,13800,13800,13800,13800,0
20230612,154200,839660090,13800,13800,13800,13800,562
20230612,154100,839660090,13800,13800,13800,13800,0
20230612,154000,839660090,13800,13800,13800,13800,0
20230612,153900,839660090,13800,13800,13800,13800,0
20230612,153800,839660090,13800,13800,13800,13800,0
20230612,153700,839660090,13800,13800,13800,13800,0
20230612,153600,839660090,13800,13800,13800,13800,0
20230612,153500,839660090,13800,13800,13800,13800,0
20230612,153400,839660090,13800,13800,13800,13800,0
20230612,153300,839660090,13800,13800,13800,13800,0
20230612,153200,839660090,13800,13800,13800,13800,0
20230612,153100,839660090,13800,13800,13800,13800,0
20230612,153000,839660090,13800,13800,13800,13800,562
20230612,152900,831904490,13890,13890,13890,13890,0
20230612,152800,831904490,13890,13890,13890,13890,0
20230612,152700,831904490,13890,13890,13890,13890,0
20230612,152600,831904490,13890,13890,13890,13890,0
20230612,152500,831904490,13890,13890,13890,13890,0
20230612,152400,831904490,13890,13890,13890,13890,0
20230612,152300,831904490,13890,13890,13890,13890,0
20230612,152200,831904490,13890,13890,13890,13890,0
20230612,152100,831904490,13890,13890,13890,13890,0
20230612,152000,831904490,13890,13890,13890,13890,0
20230612,151900,831904490,13890,13890,13890,13890,2
20230612,151800,831876710,13810,13900,13900,13800,482
20230612,151700,825216380,13900,13900,13900,13900,95
20230612,151600,823895880,13820,13820,13820,13820,1
20230612,151500,823882060,13900,13900,13900,13900,14
20230612,151400,823687460,13900,13890,13900,13890,222
20230612,151300,820602770,13900,13900,13900,13900,0
20230612,151200,820602770,13900,13900,13900,13900,1
20230612,151100,820588870,13890,13890,13890,13890,1
20230612,151000,820574980,13790,13820,13830,13790,213
20230612,150900,817634310,13830,13830,13830,13830,2
20230612,150800,817606650,13820,13820,13820,13820,0
20230612,150700,817606650,13820,13820,13820,13820,0
20230612,150600,817606650,13820,13830,13830,13820,7
20230612,150500,817509890,13900,13900,13900,13900,1
20230612,150400,817495990,13910,13910,13910,13910,1
20230612,150300,817482080,13900,13900,13900,13900,9
20230612,150200,817356980,13900,13920,13920,13900,2
20230612,150100,817329160,13920,13840,13920,13840,11
20230612,150000,817176520,13820,13820,13820,13820,1
20230612,145900,817162700,13820,13820,13820,13820,13
20230612,145800,816983040,13820,13820,13820,13820,9
20230612,145700,816858660,13840,13840,13840,13840,0
20230612,145600,816858660,13840,13840,13840,13820,18
20230612,145500,816609680,13840,13840,13840,13840,8
20230612,145400,816498960,13840,13840,13840,13840,1
20230612,145300,816485120,13830,13830,13830,13820,12
20230612,145200,816319200,13820,13820,13820,13820,0
20230612,145100,816319200,13820,13840,13840,13820,10
20230612,145000,816180820,13890,13820,13890,13820,15
20230612,144900,815972960,13820,13820,13820,13820,1
20230612,144800,815959140,13810,13810,13810,13810,12
20230612,144700,815793420,13820,13820,13820,13820,33
20230612,144600,815337360,13820,13820,13820,13820,7
20230612,144500,815240620,13890,13890,13890,13890,0
20230612,144400,815240620,13890,13890,13890,13890,3
20230612,144300,815198950,13970,13900,13970,13900,177
20230612,144200,812730300,13890,13890,13890,13890,6
20230612,144100,812646960,13890,13890,13890,13890,14
20230612,144000,812452500,13890,13890,13890,13890,7
20230612,143900,812355270,13890,13890,13890,13890,43
20230612,143800,811758000,13890,13890,13890,13890,58
20230612,143700,810952380,13830,13830,13830,13830,8
20230612,143600,810841740,13830,13830,13830,13830,8
20230612,143500,810731100,13830,13830,13830,13830,0
20230612,143400,810731100,13830,13830,13830,13830,15
20230612,143300,810523650,13830,13820,13830,13820,7
20230612,143200,810426900,13820,13820,13820,13820,2
20230612,143100,810399260,13810,13820,13820,13810,21
20230612,143000,810109100,13830,13830,13830,13830,4
20230612,142900,810053780,13810,13850,13850,13810,37
20230612,142800,809541650,13880,13790,13880,13790,557
20230612,142700,801821410,13790,13790,13790,13790,27
20230612,142600,801449080,13790,13790,13790,13790,8
20230612,142500,801338760,13790,13800,13800,13790,207
20230612,142400,798482230,13800,13800,13800,13800,18
20230612,142300,798233830,13800,13820,13820,13800,333
20230612,142200,793637170,13810,13820,13820,13810,15
20230612,142100,793430010,13810,13810,13810,13810,0
20230612,142000,793430010,13810,13820,13820,13810,17
20230612,141900,793195230,13820,13810,13820,13810,13
20230612,141800,793015660,13820,13890,13890,13820,112
20230612,141700,791460050,13810,13810,13810,13810,9
20230612,141600,791335760,13810,13810,13810,13810,12
20230612,141500,791170040,13810,13810,13810,13810,7
20230612,141400,791073370,13810,13810,13810,13810,8
20230612,141300,790962890,13810,13810,13890,13810,26
20230612,141200,790603190,13890,13810,13890,13810,14
20230612,141100,790409210,13810,13810,13810,13810,8
20230612,141000,790298730,13820,13810,13820,13810,10
20230612,140900,790160620,13810,13810,13810,13810,13
20230612,140800,789981090,13820,13820,13820,13820,7
20230612,140700,789884350,13820,13820,13820,13820,25
20230612,140600,789538850,13820,13820,13820,13820,4
20230612,140500,789483570,13820,13820,13820,13820,17
20230612,140400,789248630,13810,13820,13820,13810,982
20230612,140300,775686820,13820,13820,13820,13820,18
20230612,140200,775438060,13870,13890,13890,13810,551
20230612,140100,767801420,13890,13900,13900,13890,148
20230612,140000,765744370,13900,13910,13910,13900,99
20230612,135900,764367360,13920,13920,13920,13920,0
20230612,135800,764367360,13920,13920,13920,13910,15
20230612,135700,764158650,13920,13920,13920,13920,0
20230612,135600,764158650,13920,13920,13920,13920,17
20230612,135500,763922010,13920,13920,13920,13920,7
20230612,135400,763824570,13920,13920,13920,13920,7
20230612,135300,763727130,13920,13920,13920,13920,9
20230612,135200,763601850,13920,13920,13920,13920,31
20230612,135100,763170330,13920,13920,13920,13920,8
20230612,135000,763058970,13920,13920,13920,13920,47
20230612,134900,762404730,13920,13920,13920,13920,0
20230612,134800,762404730,13920,13920,13920,13920,15
20230612,134700,762195930,13920,13920,13920,13920,42
20230612,134600,761611290,13920,13970,13970,13920,113
20230612,134500,760036770,13970,13980,13980,13960,20
20230612,134400,759757450,13980,13980,13980,13980,5
20230612,134300,759687550,13980,13990,13990,13980,185
20230612,134200,757100330,13990,13990,13990,13990,0
20230612,134100,757100330,13990,14000,14000,13990,867
20230612,134000,744970140,14000,14000,14000,14000,3
20230612,133900,744928140,14000,14050,14050,14000,47
20230612,133800,744269790,14000,14000,14000,13990,15
20230612,133700,744059880,13990,13990,13990,13990,7
20230612,133600,743961950,13990,13990,13990,13990,26
20230612,133500,743598210,13990,13990,13990,13990,8
20230612,133400,743486290,13990,13990,13990,13990,6
20230612,133300,743402350,13990,13990,13990,13990,18
20230612,133200,743150530,14000,14000,14000,13990,36
20230612,133100,742646600,14000,14000,14000,14000,7
20230612,133000,742548600,13990,14000,14000,13990,108
20230612,132900,741037240,14000,14020,14020,14000,1496
20230612,132800,720091690,14020,14030,14030,14020,31
20230612,132700,719657060,14030,14040,14040,14030,23
20230612,132600,719334220,14050,14050,14050,14050,11
20230612,132500,719179670,14060,14060,14060,14050,1623
20230612,132400,696376330,14060,14060,14060,14060,10
20230612,132300,696235730,14060,14060,14060,14060,22
20230612,132200,695926410,14060,14060,14060,14060,19
20230612,132100,695659270,14060,14060,14060,14060,6
20230612,132000,695574910,14060,14060,14060,14060,9
20230612,131900,695448370,14060,14060,14060,14060,15
20230612,131800,695237470,14060,14060,14060,14060,0
20230612,131700,695237470,14060,14060,14060,14060,8
20230612,131600,695124990,14060,14060,14060,14060,0
20230612,131500,695124990,14060,14060,14060,14060,8
20230612,131400,695012510,14090,14090,14090,14090,0
20230612,131300,695012510,14090,14090,14090,14090,20
20230612,131200,694730710,14050,14090,14090,14050,315
20230612,131100,690300340,14090,14090,14090,14090,84
20230612,131000,689116780,14100,14100,14100,14100,134
20230612,130900,687227380,14100,14100,14100,14100,23
20230612,130800,686903080,14100,14100,14100,14100,0
20230612,130700,686903080,14100,14100,14100,14100,7
20230612,130600,686804380,14100,14110,14110,14100,483
20230612,130500,679993800,14110,14110,14110,14110,3
20230612,130400,679951470,14110,14110,14110,14110,8
20230612,130300,679838590,14120,14120,14120,14120,0
20230612,130200,679838590,14120,14120,14120,14120,5
20230612,130100,679767990,14140,14140,14140,14140,0
20230612,130000,679767990,14140,14140,14140,14140,115
20230612,125900,678141890,14140,14140,14140,14140,0
20230612,125800,678141890,14140,14140,14140,14140,8
20230612,125700,678028770,14160,14110,14160,14110,243
20230612,125600,674595880,14110,14100,14110,14100,231
20230612,125500,671337780,14090,14090,14090,14090,28
20230612,125400,670943260,14090,14090,14090,14090,7
20230612,125300,670844630,14100,14100,14100,14100,7
20230612,125200,670745930,14090,14090,14090,14090,8
20230612,125100,670633210,14100,14110,14120,14100,581
20230612,125000,662439600,14110,14110,14110,14110,0
20230612,124900,662439600,14110,14110,14110,14110,7
20230612,124800,662340830,14140,14110,14140,14110,3
20230612,124700,662298470,14110,14130,14130,14110,114
20230612,124600,660689170,14130,14140,14140,14130,79
20230612,124500,659572620,14130,14130,14130,14130,8
20230612,124400,659459580,14140,14140,14140,14140,200
20230612,124300,656631580,14130,14130,14130,14130,7
20230612,124200,656532670,14130,14130,14130,14130,0
20230612,124100,656532670,14130,14130,14130,14130,8
20230612,124000,656419630,14130,14130,14130,14130,0
20230612,123900,656419630,14130,14130,14130,14130,58
20230612,123800,655600090,14130,14130,14130,14130,17
20230612,123700,655359880,14140,14140,14140,14140,120
20230612,123600,653663080,14140,14140,14140,14140,15
20230612,123500,653450980,14150,14150,14150,14150,2
20230612,123400,653422680,14150,14150,14150,14150,8
20230612,123300,653309480,14150,14150,14150,14150,48
20230612,123200,652630280,14150,14150,14150,14150,26
20230612,123100,652262380,14160,14160,14160,14160,1
20230612,123000,652248220,14150,14150,14150,14150,8
20230612,122900,652135020,14160,14160,14160,14160,0
20230612,122800,652135020,14160,14160,14160,14160,0
20230612,122700,652135020,14160,14160,14160,14160,0
20230612,122600,652135020,14160,14160,14160,14160,14
20230612,122500,651936780,14160,14160,14160,14160,0
20230612,122400,651936780,14160,14160,14160,14160,31
20230612,122300,651497820,14160,14160,14160,14160,6
20230612,122200,651412860,14150,14150,14150,14150,3
20230612,122100,651370410,14150,14150,14150,14150,0
20230612,122000,651370410,14150,14150,14150,14150,4
20230612,121900,651313810,14150,14150,14150,14150,0
20230612,121800,651313810,14150,14150,14150,14150,8
20230612,121700,651200610,14150,14150,14150,14150,100
20230612,121600,649785610,14150,14140,14150,14140,10
20230612,121500,649644170,14130,14120,14130,14120,31
20230612,121400,649206150,14130,14130,14130,14130,0
20230612,121300,649206150,14130,14130,14130,14130,100
20230612,121200,647793150,14120,14120,14120,14120,0
20230612,121100,647793150,14120,14120,14120,14120,8
20230612,121000,647680190,14120,14120,14120,14120,186
20230612,120900,645053870,14120,14120,14120,14120,104
20230612,120800,643585390,14120,14120,14120,14120,3
20230612,120700,643543030,14120,14120,14120,14120,5
20230612,120600,643472430,14110,14120,14120,14110,72
20230612,120500,642456480,14120,14120,14120,14110,87
20230612,120400,641228130,14120,14120,14120,14120,0
20230612,120300,641228130,14120,14120,14120,14120,0
20230612,120200,641228130,14120,14120,14120,14120,0
20230612,120100,641228130,14120,14120,14120,14120,15
20230612,120000,641016330,14120,14120,14120,14120,12
20230612,115900,640846890,14120,14120,14120,14120,9
20230612,115800,640719810,14110,14120,14120,14110,11
20230612,115700,640564590,14110,14110,14110,14110,20
20230612,115600,640282390,14120,14120,14120,14120,10
20230612,115500,640141190,14110,14110,14120,14110,21
20230612,115400,639844870,14120,14120,14120,14120,11
20230612,115300,639689550,14120,14110,14120,14110,12
20230612,115200,639520210,14120,14110,14120,14110,17
20230612,115100,639280330,14110,14100,14110,14100,26
20230612,115000,638913700,14100,14100,14100,14100,10
20230612,114900,638772700,14100,14100,14100,14100,20
20230612,114800,638490700,14100,14100,14100,14100,10
20230612,114700,638349700,14110,14100,14110,14100,329
20230612,114600,633710260,14110,14100,14110,14100,11
20230612,114500,633555150,14110,14100,14110,14100,21
20230612,114400,633259040,14100,14100,14100,14100,10
20230612,114300,633118040,14100,14100,14100,14100,220
20230612,114200,630016040,14100,14100,14100,14100,68
20230612,114100,629057240,14110,14100,14110,14100,35
20230612,114000,628563490,14100,14100,14100,14100,10
20230612,113900,628422490,14110,14110,14110,14110,101
20230612,113800,626997380,14120,14120,14120,14120,8
20230612,113700,626884420,14120,14120,14120,14120,42
20230612,113600,626291380,14110,14120,14120,14110,20
20230612,113500,626009170,14110,14110,14110,14110,30
20230612,113400,625585870,14100,14100,14100,14100,214
20230612,113300,622568470,14100,14100,14110,14100,48
20230612,113200,621891470,14100,14110,14110,14100,162
20230612,113100,619605880,14110,14110,14110,14110,16
20230612,113000,619380120,14110,14120,14120,14110,111
20230612,112900,617813630,14120,14120,14120,14120,27
20230612,112800,617432390,14120,14120,14120,14120,13
20230612,112700,617248830,14140,14120,14140,14110,69
20230612,112600,616274790,14120,14120,14120,14120,2
20230612,112500,616246550,14150,14160,14160,14110,23
20230612,112400,615921470,14150,14150,14150,14150,36
20230612,112300,615412070,14150,14180,14180,14150,104
20230612,112200,613939970,14180,14180,14180,14160,29
20230612,112100,613529010,14190,14190,14190,14190,5
20230612,112000,613458060,14190,14190,14190,14190,7
20230612,111900,613358730,14190,14170,14190,14170,152
20230612,111800,611203390,14180,14200,14200,14180,55
20230612,111700,610422700,14200,14200,14200,14200,207
20230612,111600,607483300,14200,14200,14200,14200,110
20230612,111500,605921300,14220,14220,14230,14220,101
20230612,111400,604484960,14230,14230,14240,14230,177
20230612,111300,601966210,14290,14240,14290,14240,102
20230612,111200,600510680,14230,14280,14280,14220,4092
20230612,111100,542301790,14270,14270,14270,14270,35
20230612,111000,541802340,14270,14260,14270,14260,140
20230612,110900,539805640,14260,14260,14270,14250,242
20230612,110800,536354810,14260,14240,14260,14240,570
20230612,110700,528231900,14230,14220,14230,14220,36
20230612,110600,527719820,14240,14240,14240,14200,103
20230612,110500,526253140,14200,14190,14250,14190,2680
20230612,110400,488160250,14190,14160,14190,14160,196
20230612,110300,485379530,14160,14160,14160,14160,22
20230612,110200,485068010,14160,14170,14170,14160,17
20230612,110100,484827280,14180,14180,14180,14160,29
20230612,110000,484416430,14170,14160,14170,14160,35
20230612,105900,483920760,14170,14160,14170,14160,25
20230612,105800,483566740,14170,14170,14170,14160,12
20230612,105700,483396770,14170,14160,14170,14160,59
20230612,105600,482561300,14170,14170,14170,14170,5
20230612,105500,482490450,14170,14170,14170,14170,65
20230612,105400,481569400,14170,14170,14170,14170,10
20230612,105300,481427700,14180,14170,14190,14170,34
20230612,105200,480945530,14160,14180,14180,14160,57
20230612,105100,480137950,14160,14160,14180,14160,380
20230612,105000,474751400,14160,14160,14160,14160,0
20230612,104900,474751400,14160,14160,14160,14160,79
20230612,104800,473632760,14160,14150,14160,14150,31
20230612,104700,473193900,14150,14150,14150,14150,134
20230612,104600,471297800,14150,14150,14150,14150,33
20230612,104500,470830850,14150,14150,14150,14150,91
20230612,104400,469543200,14150,14150,14150,14150,104
20230612,104300,468071600,14170,14170,14170,14170,111
20230612,104200,466498730,14100,14090,14100,14090,117
20230612,104100,464850070,14100,14100,14100,14100,61
20230612,104000,463989970,14110,14120,14120,14110,275
20230612,103900,460108860,14120,14120,14120,14120,18
20230612,103800,459854700,14120,14120,14120,14120,21
20230612,103700,459558180,14120,14120,14120,14120,76
20230612,103600,458485060,14120,14120,14120,14120,290
20230612,103500,454390260,14120,14150,14190,14120,343
20230612,103400,449541990,14150,14150,14190,14150,170
20230612,103300,447135760,14200,14200,14200,14200,0
20230612,103200,447135760,14200,14210,14210,14200,33
20230612,103100,446666860,14210,14200,14230,14120,685
20230612,103000,436949050,14200,14140,14200,14140,225
20230612,102900,433757010,14190,14200,14200,14190,393
20230612,102800,428176420,14200,14190,14200,14190,238
20230612,102700,424797450,14200,14190,14200,14180,565
20230612,102600,416777290,14180,14130,14190,14130,479
20230612,102500,409999010,14130,14130,14140,14130,138
20230612,102400,408049040,14140,14150,14150,14140,143
20230612,102300,406026580,14150,14130,14150,14130,129
20230612,102200,404202700,14130,14150,14150,14130,240
20230612,102100,400808910,14180,14150,14180,14120,455
20230612,102000,394370360,14150,14120,14150,14110,206
20230612,101900,391456980,14120,14140,14150,14120,633
20230612,101800,382505950,14140,14130,14140,14120,556
20230612,101700,374649760,14130,14090,14150,14090,933
20230612,101600,361494560,14090,14090,14100,14090,457
20230612,101500,355054430,14090,14000,14100,13980,3328
20230612,101400,308343460,14000,13940,14000,13940,1939
20230612,101300,281246490,13910,13910,13910,13910,43
20230612,101200,280648360,13940,13940,13940,13940,103
20230612,101100,279212540,13910,13910,13910,13910,48
20230612,101000,278544860,13910,13910,13910,13910,0
20230612,100900,278544860,13910,13910,13910,13910,54
20230612,100800,277793720,13910,13910,13910,13910,21
20230612,100700,277501610,13910,13910,13910,13910,12
20230612,100600,277334690,13910,13910,13910,13910,1
20230612,100500,277320780,13910,13900,13920,13890,333
20230612,100400,272689780,13900,13890,13900,13890,124
20230612,100300,270966620,13890,13900,13900,13890,55
20230612,100200,270202510,13900,13900,13900,13900,24
20230612,100100,269868910,13900,13900,13900,13900,66
20230612,100000,268951510,13910,13910,13910,13910,1
20230612,095900,268937600,13910,13910,13910,13910,23
20230612,095800,268617670,13900,13900,13900,13900,0
20230612,095700,268617670,13900,13900,13950,13900,64
20230612,095600,267727120,13950,13900,13950,13900,2
20230612,095500,267699270,13890,13860,13900,13860,296
20230612,095400,263588870,13860,13870,13870,13860,82
20230612,095300,262451840,13880,13890,13900,13880,394
20230612,095200,256981990,13890,13920,13920,13890,207
20230612,095100,254103540,13920,13920,13920,13920,22
20230612,095000,253797300,13960,13910,13960,13910,547
20230612,094900,246166840,13900,13900,13900,13900,79
20230612,094800,245068740,13900,13900,13900,13900,415
20230612,094700,239300240,13910,13910,13910,13910,370
20230612,094600,234153540,13910,13890,13960,13890,215
20230612,094500,231157340,13890,13890,13950,13890,264
20230612,094400,227476980,13890,13900,13910,13890,196
20230612,094300,224751510,13910,13930,13930,13910,88
20230612,094200,223527290,13950,13950,13950,13950,0
20230612,094100,223527290,13950,13940,13950,13940,431
20230612,094000,217518030,13940,13940,13950,13940,533
20230612,093900,210087920,13940,13920,13940,13920,284
20230612,093800,206134380,13910,13870,13910,13870,82
20230612,093700,204995000,13870,13880,13920,13870,1214
20230612,093600,188128150,13870,13800,13870,13800,886
20230612,093500,175872890,13800,13780,13800,13780,395
20230612,093400,170425100,13770,13770,13770,13770,12
20230612,093300,170259860,13740,13740,13740,13740,24
20230612,093200,169930100,13730,13730,13730,13730,1
20230612,093100,169916370,13730,13730,13730,13730,20
20230612,093000,169641770,13710,13710,13710,13710,0
20230612,092900,169641770,13710,13710,13710,13710,0
20230612,092800,169641770,13710,13710,13710,13710,4
20230612,092700,169586930,13700,13700,13700,13700,8
20230612,092600,169477330,13690,13690,13690,13690,0
20230612,092500,169477330,13690,13690,13690,13690,0
20230612,092400,169477330,13690,13690,13690,13690,0
20230612,092300,169477330,13690,13690,13690,13690,0
20230612,092200,169477330,13690,13690,13690,13690,0
20230612,092100,169477330,13690,13690,13690,13690,0
20230612,092000,169477330,13690,13690,13690,13690,0
20230612,091900,169477330,13690,13690,13690,13690,9
20230612,091800,169354120,13690,13680,13690,13680,60
20230612,091700,168533220,13680,13670,13680,13670,523
20230612,091600,161383250,13680,13680,13680,13680,4
20230612,091500,161328530,13670,13680,13680,13670,6204
20230612,091400,76519730,13680,13690,13690,13680,393
20230612,091300,71142110,13680,13680,13680,13680,10
20230612,091200,71005310,13680,13680,13680,13680,25
20230612,091100,70663310,13680,13700,13700,13680,1109
20230612,091000,55481220,13700,13740,13740,13700,912
20230612,090900,42974440,13760,13760,13760,13760,148
20230612,090800,40937960,13760,13760,13760,13760,0
20230612,090700,40937960,13760,13760,13760,13760,2
20230612,090600,40910440,13760,13760,13760,13760,12
20230612,090500,40745320,13770,13730,13770,13730,213
20230612,090400,37820430,13760,13730,13760,13720,1662
20230612,090300,15016420,13730,13720,13760,13720,559
20230612,090200,7344980,13720,13750,13770,13720,170
20230612,090100,5007280,13720,13720,13720,13720,0
20230612,090000,5007280,13720,13770,13770,13720,364