KissMeData/034300/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,185100,194133560,17940,17940,17940,17940,249
20230612,185000,194133560,17940,17940,17940,17940,0
20230612,184900,194133560,17940,17940,17940,17940,0
20230612,184800,194133560,17940,17940,17940,17940,0
20230612,184700,194133560,17940,17940,17940,17940,0
20230612,184600,194133560,17940,17940,17940,17940,0
20230612,184500,194133560,17940,17940,17940,17940,0
20230612,184400,194133560,17940,17940,17940,17940,0
20230612,184300,194133560,17940,17940,17940,17940,0
20230612,184200,194133560,17940,17940,17940,17940,0
20230612,184100,194133560,17940,17940,17940,17940,0
20230612,184000,194133560,17940,17940,17940,17940,0
20230612,183900,194133560,17940,17940,17940,17940,0
20230612,183800,194133560,17940,17940,17940,17940,0
20230612,183700,194133560,17940,17940,17940,17940,0
20230612,183600,194133560,17940,17940,17940,17940,0
20230612,183500,194133560,17940,17940,17940,17940,0
20230612,183400,194133560,17940,17940,17940,17940,0
20230612,183300,194133560,17940,17940,17940,17940,0
20230612,183200,194133560,17940,17940,17940,17940,0
20230612,183100,194133560,17940,17940,17940,17940,0
20230612,183000,194133560,17940,17940,17940,17940,0
20230612,182900,194133560,17940,17940,17940,17940,0
20230612,182800,194133560,17940,17940,17940,17940,0
20230612,182700,194133560,17940,17940,17940,17940,0
20230612,182600,194133560,17940,17940,17940,17940,0
20230612,182500,194133560,17940,17940,17940,17940,0
20230612,182400,194133560,17940,17940,17940,17940,0
20230612,182300,194133560,17940,17940,17940,17940,0
20230612,182200,194133560,17940,17940,17940,17940,0
20230612,182100,194133560,17940,17940,17940,17940,249
20230612,182000,194133560,17940,17940,17940,17940,0
20230612,181900,194133560,17940,17940,17940,17940,0
20230612,181800,194133560,17940,17940,17940,17940,0
20230612,181700,194133560,17940,17940,17940,17940,0
20230612,181600,194133560,17940,17940,17940,17940,0
20230612,181500,194133560,17940,17940,17940,17940,0
20230612,181400,194133560,17940,17940,17940,17940,0
20230612,181300,194133560,17940,17940,17940,17940,0
20230612,181200,194133560,17940,17940,17940,17940,0
20230612,181100,194133560,17940,17940,17940,17940,0
20230612,181000,194133560,17940,17940,17940,17940,0
20230612,180900,194133560,17940,17940,17940,17940,0
20230612,180800,194133560,17940,17940,17940,17940,0
20230612,180700,194133560,17940,17940,17940,17940,0
20230612,180600,194133560,17940,17940,17940,17940,0
20230612,180500,194133560,17940,17940,17940,17940,0
20230612,180400,194133560,17940,17940,17940,17940,0
20230612,180300,194133560,17940,17940,17940,17940,0
20230612,180200,194133560,17940,17940,17940,17940,0
20230612,180100,194133560,17940,17940,17940,17940,0
20230612,180000,194133560,17940,17940,17940,17940,0
20230612,175900,194133560,17940,17940,17940,17940,0
20230612,175800,194133560,17940,17940,17940,17940,0
20230612,175700,194133560,17940,17940,17940,17940,0
20230612,175600,194133560,17940,17940,17940,17940,0
20230612,175500,194133560,17940,17940,17940,17940,0
20230612,175400,194133560,17940,17940,17940,17940,0
20230612,175300,194133560,17940,17940,17940,17940,0
20230612,175200,194133560,17940,17940,17940,17940,0
20230612,175100,194133560,17940,17940,17940,17940,249
20230612,175000,194133560,17940,17940,17940,17940,0
20230612,174900,194133560,17940,17940,17940,17940,0
20230612,174800,194133560,17940,17940,17940,17940,0
20230612,174700,194133560,17940,17940,17940,17940,0
20230612,174600,194133560,17940,17940,17940,17940,0
20230612,174500,194133560,17940,17940,17940,17940,0
20230612,174400,194133560,17940,17940,17940,17940,0
20230612,174300,194133560,17940,17940,17940,17940,0
20230612,174200,194133560,17940,17940,17940,17940,0
20230612,174100,194133560,17940,17940,17940,17940,0
20230612,174000,194133560,17940,17940,17940,17940,0
20230612,173900,194133560,17940,17940,17940,17940,0
20230612,173800,194133560,17940,17940,17940,17940,0
20230612,173700,194133560,17940,17940,17940,17940,0
20230612,173600,194133560,17940,17940,17940,17940,0
20230612,173500,194133560,17940,17940,17940,17940,0
20230612,173400,194133560,17940,17940,17940,17940,0
20230612,173300,194133560,17940,17940,17940,17940,0
20230612,173200,194133560,17940,17940,17940,17940,0
20230612,173100,194133560,17940,17940,17940,17940,0
20230612,173000,194133560,17940,17940,17940,17940,0
20230612,172900,194133560,17940,17940,17940,17940,0
20230612,172800,194133560,17940,17940,17940,17940,0
20230612,172700,194133560,17940,17940,17940,17940,0
20230612,172600,194133560,17940,17940,17940,17940,0
20230612,172500,194133560,17940,17940,17940,17940,0
20230612,172400,194133560,17940,17940,17940,17940,0
20230612,172300,194133560,17940,17940,17940,17940,0
20230612,172200,194133560,17940,17940,17940,17940,0
20230612,172100,194133560,17940,17940,17940,17940,249
20230612,172000,194133560,17940,17940,17940,17940,0
20230612,171900,194133560,17940,17940,17940,17940,0
20230612,171800,194133560,17940,17940,17940,17940,0
20230612,171700,194133560,17940,17940,17940,17940,0
20230612,171600,194133560,17940,17940,17940,17940,0
20230612,171500,194133560,17940,17940,17940,17940,0
20230612,171400,194133560,17940,17940,17940,17940,0
20230612,171300,194133560,17940,17940,17940,17940,0
20230612,171200,194133560,17940,17940,17940,17940,0
20230612,171100,194133560,17940,17940,17940,17940,0
20230612,171000,194133560,17940,17940,17940,17940,0
20230612,170900,194133560,17940,17940,17940,17940,0
20230612,170800,194133560,17940,17940,17940,17940,0
20230612,170700,194133560,17940,17940,17940,17940,0
20230612,170600,194133560,17940,17940,17940,17940,0
20230612,170500,194133560,17940,17940,17940,17940,0
20230612,170400,194133560,17940,17940,17940,17940,0
20230612,170300,194133560,17940,17940,17940,17940,0
20230612,170200,194133560,17940,17940,17940,17940,0
20230612,170100,194133560,17940,17940,17940,17940,0
20230612,170000,194133560,17940,17940,17940,17940,0
20230612,165900,194133560,17940,17940,17940,17940,0
20230612,165800,194133560,17940,17940,17940,17940,0
20230612,165700,194133560,17940,17940,17940,17940,0
20230612,165600,194133560,17940,17940,17940,17940,0
20230612,165500,194133560,17940,17940,17940,17940,0
20230612,165400,194133560,17940,17940,17940,17940,0
20230612,165300,194133560,17940,17940,17940,17940,0
20230612,165200,194133560,17940,17940,17940,17940,0
20230612,165100,194133560,17940,17940,17940,17940,249
20230612,165000,194133560,17940,17940,17940,17940,0
20230612,164900,194133560,17940,17940,17940,17940,0
20230612,164800,194133560,17940,17940,17940,17940,0
20230612,164700,194133560,17940,17940,17940,17940,0
20230612,164600,194133560,17940,17940,17940,17940,0
20230612,164500,194133560,17940,17940,17940,17940,0
20230612,164400,194133560,17940,17940,17940,17940,0
20230612,164300,194133560,17940,17940,17940,17940,0
20230612,164200,194133560,17940,17940,17940,17940,0
20230612,164100,194133560,17940,17940,17940,17940,0
20230612,164000,194133560,17940,17940,17940,17940,0
20230612,163900,194133560,17940,17940,17940,17940,0
20230612,163800,194133560,17940,17940,17940,17940,0
20230612,163700,194133560,17940,17940,17940,17940,0
20230612,163600,194133560,17940,17940,17940,17940,0
20230612,163500,194133560,17940,17940,17940,17940,0
20230612,163400,194133560,17940,17940,17940,17940,0
20230612,163300,194133560,17940,17940,17940,17940,0
20230612,163200,194133560,17940,17940,17940,17940,0
20230612,163100,194133560,17940,17940,17940,17940,0
20230612,163000,194133560,17940,17940,17940,17940,0
20230612,162900,194133560,17940,17940,17940,17940,0
20230612,162800,194133560,17940,17940,17940,17940,0
20230612,162700,194133560,17940,17940,17940,17940,0
20230612,162600,194133560,17940,17940,17940,17940,0
20230612,162500,194133560,17940,17940,17940,17940,0
20230612,162400,194133560,17940,17940,17940,17940,0
20230612,162300,194133560,17940,17940,17940,17940,0
20230612,162200,194133560,17940,17940,17940,17940,0
20230612,162100,194133560,17940,17940,17940,17940,249
20230612,162000,194133560,17940,17940,17940,17940,0
20230612,161900,194133560,17940,17940,17940,17940,0
20230612,161800,194133560,17940,17940,17940,17940,0
20230612,161700,194133560,17940,17940,17940,17940,0
20230612,161600,194133560,17940,17940,17940,17940,0
20230612,161500,194133560,17940,17940,17940,17940,0
20230612,161400,194133560,17940,17940,17940,17940,0
20230612,161300,194133560,17940,17940,17940,17940,0
20230612,161200,194133560,17940,17940,17940,17940,0
20230612,161100,194133560,17940,17940,17940,17940,0
20230612,161000,194133560,17940,17940,17940,17940,0
20230612,160900,194133560,17940,17940,17940,17940,0
20230612,160800,194133560,17940,17940,17940,17940,0
20230612,160700,194133560,17940,17940,17940,17940,0
20230612,160600,194133560,17940,17940,17940,17940,0
20230612,160500,194133560,17940,17940,17940,17940,0
20230612,160400,194133560,17940,17940,17940,17940,0
20230612,160300,194133560,17940,17940,17940,17940,0
20230612,160200,194133560,17940,17940,17940,17940,0
20230612,160100,194133560,17940,17940,17940,17940,0
20230612,160000,194133560,17940,17940,17940,17940,0
20230612,155900,194133560,17940,17940,17940,17940,0
20230612,155800,194133560,17940,17940,17940,17940,0
20230612,155700,194133560,17940,17940,17940,17940,0
20230612,155600,194133560,17940,17940,17940,17940,0
20230612,155500,194133560,17940,17940,17940,17940,0
20230612,155400,194133560,17940,17940,17940,17940,0
20230612,155300,194133560,17940,17940,17940,17940,0
20230612,155200,194133560,17940,17940,17940,17940,0
20230612,155100,194133560,17940,17940,17940,17940,249
20230612,155000,194133560,17940,17940,17940,17940,0
20230612,154900,194133560,17940,17940,17940,17940,0
20230612,154800,194133560,17940,17940,17940,17940,0
20230612,154700,194133560,17940,17940,17940,17940,0
20230612,154600,194133560,17940,17940,17940,17940,0
20230612,154500,194133560,17940,17940,17940,17940,0
20230612,154400,194133560,17940,17940,17940,17940,0
20230612,154300,194133560,17940,17940,17940,17940,0
20230612,154200,194133560,17940,17940,17940,17940,0
20230612,154100,194133560,17940,17940,17940,17940,0
20230612,154000,194133560,17940,17940,17940,17940,0
20230612,153900,194133560,17940,17940,17940,17940,0
20230612,153800,194133560,17940,17940,17940,17940,0
20230612,153700,194133560,17940,17940,17940,17940,0
20230612,153600,194133560,17940,17940,17940,17940,0
20230612,153500,194133560,17940,17940,17940,17940,0
20230612,153400,194133560,17940,17940,17940,17940,0
20230612,153300,194133560,17940,17940,17940,17940,0
20230612,153200,194133560,17940,17940,17940,17940,0
20230612,153100,194133560,17940,17940,17940,17940,0
20230612,153000,194133560,17940,17940,17940,17940,249
20230612,152900,189666500,17940,17940,17940,17940,0
20230612,152800,189666500,17940,17940,17940,17940,0
20230612,152700,189666500,17940,17940,17940,17940,0
20230612,152600,189666500,17940,17940,17940,17940,0
20230612,152500,189666500,17940,17940,17940,17940,0
20230612,152400,189666500,17940,17940,17940,17940,0
20230612,152300,189666500,17940,17940,17940,17940,0
20230612,152200,189666500,17940,17940,17940,17940,0
20230612,152100,189666500,17940,17940,17940,17940,0
20230612,152000,189666500,17940,17940,17940,17940,0
20230612,151900,189666500,17940,17940,17940,17940,1
20230612,151800,189648560,17930,17930,17930,17930,124
20230612,151700,187425240,17900,17900,17900,17900,0
20230612,151600,187425240,17900,17930,17930,17900,156
20230612,151500,184632090,17900,17900,17900,17900,0
20230612,151400,184632090,17900,17900,17900,17900,0
20230612,151300,184632090,17900,17950,17950,17900,1689
20230612,151200,154378070,17960,17960,17960,17960,60
20230612,151100,153300470,17970,17970,17970,17970,0
20230612,151000,153300470,17970,17970,17970,17970,31
20230612,150900,152743400,17970,17960,17970,17960,35
20230612,150800,152114480,17970,17970,17970,17970,20
20230612,150700,151755080,17970,17970,17970,17970,100
20230612,150600,149958080,17970,17970,17970,17970,84
20230612,150500,148448600,17980,17990,17990,17980,500
20230612,150400,139455130,18000,18000,18000,18000,0
20230612,150300,139455130,18000,18000,18000,18000,1
20230612,150200,139437130,18000,18000,18000,18000,0
20230612,150100,139437130,18000,18000,18000,18000,3
20230612,150000,139383130,18000,18000,18000,18000,1
20230612,145900,139365130,18000,18000,18000,18000,1
20230612,145800,139347130,17990,17990,17990,17990,0
20230612,145700,139347130,17990,17990,17990,17990,0
20230612,145600,139347130,17990,17990,17990,17990,0
20230612,145500,139347130,17990,17990,17990,17990,0
20230612,145400,139347130,17990,17990,17990,17990,0
20230612,145300,139347130,17990,17990,17990,17990,0
20230612,145200,139347130,17990,17990,17990,17990,0
20230612,145100,139347130,17990,17990,17990,17990,0
20230612,145000,139347130,17990,17990,17990,17990,4
20230612,144900,139275170,17990,17990,17990,17990,5
20230612,144800,139185220,17990,17990,17990,17990,0
20230612,144700,139185220,17990,17990,17990,17990,1
20230612,144600,139167230,17990,17990,17990,17990,15
20230612,144500,138897380,17990,17990,17990,17990,20
20230612,144400,138537580,17990,17990,17990,17990,210
20230612,144300,134759680,18000,18000,18000,18000,0
20230612,144200,134759680,18000,18000,18000,18000,0
20230612,144100,134759680,18000,18000,18000,18000,10
20230612,144000,134579680,18000,18000,18000,18000,25
20230612,143900,134129680,18000,18000,18000,18000,1
20230612,143800,134111680,18000,18000,18000,18000,0
20230612,143700,134111680,18000,18000,18000,18000,0
20230612,143600,134111680,18000,18000,18000,18000,0
20230612,143500,134111680,18000,18000,18000,18000,103
20230612,143400,132257680,18010,18010,18010,18010,0
20230612,143300,132257680,18010,18010,18010,18010,0
20230612,143200,132257680,18010,18010,18010,18010,0
20230612,143100,132257680,18010,18010,18010,18010,0
20230612,143000,132257680,18010,18010,18010,18010,0
20230612,142900,132257680,18010,18010,18010,18010,0
20230612,142800,132257680,18010,18010,18010,18010,0
20230612,142700,132257680,18010,18010,18010,18010,106
20230612,142600,130348620,18020,18020,18020,18020,3
20230612,142500,130294560,18020,18020,18020,18020,1
20230612,142400,130276540,18020,18020,18020,18020,0
20230612,142300,130276540,18020,18020,18020,18020,1
20230612,142200,130258520,18020,18020,18020,18020,0
20230612,142100,130258520,18020,18020,18020,18020,0
20230612,142000,130258520,18020,18020,18020,18020,0
20230612,141900,130258520,18020,18010,18020,18010,51
20230612,141800,129340000,18010,18010,18010,18010,48
20230612,141700,128475520,18010,18010,18010,18010,0
20230612,141600,128475520,18010,18010,18010,18010,6
20230612,141500,128367460,18010,18010,18010,18010,15
20230612,141400,128097310,18010,18010,18010,18010,0
20230612,141300,128097310,18010,18010,18010,18010,51
20230612,141200,127178800,18010,18010,18010,18010,0
20230612,141100,127178800,18010,18010,18010,18010,20
20230612,141000,126818600,18010,18010,18010,18010,0
20230612,140900,126818600,18010,18010,18010,18010,0
20230612,140800,126818600,18010,18010,18010,18010,0
20230612,140700,126818600,18010,18010,18010,18010,0
20230612,140600,126818600,18010,18010,18010,18010,0
20230612,140500,126818600,18010,18010,18010,18010,0
20230612,140400,126818600,18010,18010,18010,18010,0
20230612,140300,126818600,18010,18010,18010,18010,0
20230612,140200,126818600,18010,18010,18010,18010,11
20230612,140100,126620490,18000,18000,18000,18000,0
20230612,140000,126620490,18000,18000,18000,18000,259
20230612,135900,121958490,18000,18000,18000,18000,0
20230612,135800,121958490,18000,18000,18000,18000,0
20230612,135700,121958490,18000,18000,18000,18000,3
20230612,135600,121904490,18000,18000,18000,18000,0
20230612,135500,121904490,18000,18000,18000,18000,0
20230612,135400,121904490,18000,18000,18000,18000,0
20230612,135300,121904490,18000,18000,18000,18000,110
20230612,135200,119924490,18000,18030,18030,18000,1391
20230612,135100,94874360,18030,18030,18030,18030,0
20230612,135000,94874360,18030,18030,18030,18030,0
20230612,134900,94874360,18030,18030,18030,18030,0
20230612,134800,94874360,18030,18030,18030,18030,0
20230612,134700,94874360,18030,18030,18030,18030,0
20230612,134600,94874360,18030,18030,18030,18030,0
20230612,134500,94874360,18030,18030,18030,18030,0
20230612,134400,94874360,18030,18030,18030,18030,0
20230612,134300,94874360,18030,18030,18030,18030,0
20230612,134200,94874360,18030,18030,18030,18030,0
20230612,134100,94874360,18030,18030,18030,18030,0
20230612,134000,94874360,18030,18030,18030,18030,0
20230612,133900,94874360,18030,18030,18030,18030,0
20230612,133800,94874360,18030,18030,18030,18030,0
20230612,133700,94874360,18030,18030,18030,18030,0
20230612,133600,94874360,18030,18030,18030,18030,0
20230612,133500,94874360,18030,18040,18040,18030,124
20230612,133400,92637900,18040,18040,18040,18040,27
20230612,133300,92150820,18040,18040,18040,18040,0
20230612,133200,92150820,18040,18040,18040,18040,0
20230612,133100,92150820,18040,18040,18040,18040,0
20230612,133000,92150820,18040,18040,18040,18040,0
20230612,132900,92150820,18040,18040,18040,18040,0
20230612,132800,92150820,18040,18040,18040,18040,0
20230612,132700,92150820,18040,18040,18040,18040,0
20230612,132600,92150820,18040,18040,18040,18040,0
20230612,132500,92150820,18040,18040,18040,18040,0
20230612,132400,92150820,18040,18040,18040,18040,0
20230612,132300,92150820,18040,18040,18040,18040,0
20230612,132200,92150820,18040,18040,18040,18040,10
20230612,132100,91970420,18030,18070,18070,18030,421
20230612,132000,84376470,18080,18080,18080,18080,0
20230612,131900,84376470,18080,18080,18080,18080,0
20230612,131800,84376470,18080,18090,18090,18080,52
20230612,131700,83436290,18100,18100,18100,18100,0
20230612,131600,83436290,18100,18100,18100,18100,0
20230612,131500,83436290,18100,18100,18100,18100,0
20230612,131400,83436290,18100,18100,18100,18100,0
20230612,131300,83436290,18100,18100,18100,18100,0
20230612,131200,83436290,18100,18100,18100,18100,0
20230612,131100,83436290,18100,18100,18100,18100,10
20230612,131000,83255290,18120,18120,18120,18120,0
20230612,130900,83255290,18120,18120,18120,18120,0
20230612,130800,83255290,18120,18120,18120,18120,0
20230612,130700,83255290,18120,18120,18120,18120,0
20230612,130600,83255290,18120,18120,18120,18120,0
20230612,130500,83255290,18120,18120,18120,18120,0
20230612,130400,83255290,18120,18120,18120,18120,0
20230612,130300,83255290,18120,18120,18120,18120,0
20230612,130200,83255290,18120,18120,18120,18120,0
20230612,130100,83255290,18120,18120,18120,18120,0
20230612,130000,83255290,18120,18120,18120,18120,0
20230612,125900,83255290,18120,18120,18120,18120,0
20230612,125800,83255290,18120,18120,18120,18120,0
20230612,125700,83255290,18120,18120,18120,18120,0
20230612,125600,83255290,18120,18120,18120,18120,0
20230612,125500,83255290,18120,18120,18120,18120,0
20230612,125400,83255290,18120,18120,18120,18120,0
20230612,125300,83255290,18120,18120,18120,18120,0
20230612,125200,83255290,18120,18120,18120,18120,0
20230612,125100,83255290,18120,18120,18120,18120,0
20230612,125000,83255290,18120,18120,18120,18120,0
20230612,124900,83255290,18120,18120,18120,18120,0
20230612,124800,83255290,18120,18120,18120,18120,0
20230612,124700,83255290,18120,18120,18120,18120,3
20230612,124600,83200930,18120,18120,18120,18120,1
20230612,124500,83182810,18140,18140,18140,18140,0
20230612,124400,83182810,18140,18140,18140,18140,0
20230612,124300,83182810,18140,18140,18140,18140,0
20230612,124200,83182810,18140,18140,18140,18140,0
20230612,124100,83182810,18140,18140,18140,18140,0
20230612,124000,83182810,18140,18140,18140,18140,0
20230612,123900,83182810,18140,18140,18140,18140,0
20230612,123800,83182810,18140,18140,18140,18140,0
20230612,123700,83182810,18140,18140,18140,18140,0
20230612,123600,83182810,18140,18140,18140,18140,0
20230612,123500,83182810,18140,18140,18140,18140,0
20230612,123400,83182810,18140,18140,18140,18140,0
20230612,123300,83182810,18140,18140,18140,18140,0
20230612,123200,83182810,18140,18140,18140,18140,0
20230612,123100,83182810,18140,18140,18140,18140,0
20230612,123000,83182810,18140,18140,18140,18140,0
20230612,122900,83182810,18140,18140,18140,18140,0
20230612,122800,83182810,18140,18140,18140,18100,3
20230612,122700,83128430,18120,18090,18140,18090,154
20230612,122600,80342480,18080,18070,18080,18070,52
20230612,122500,79402340,18040,18040,18040,18040,0
20230612,122400,79402340,18040,18040,18040,18040,0
20230612,122300,79402340,18040,18040,18040,18040,0
20230612,122200,79402340,18040,18040,18040,18040,200
20230612,122100,75794340,18050,18050,18050,18050,0
20230612,122000,75794340,18050,18050,18050,18050,0
20230612,121900,75794340,18050,18050,18050,18050,0
20230612,121800,75794340,18050,18050,18050,18050,0
20230612,121700,75794340,18050,18050,18050,18050,0
20230612,121600,75794340,18050,18050,18050,18050,0
20230612,121500,75794340,18050,18050,18050,18050,0
20230612,121400,75794340,18050,18040,18050,18040,12
20230612,121300,75577830,18100,18100,18100,18100,0
20230612,121200,75577830,18100,18100,18100,18100,0
20230612,121100,75577830,18100,18100,18100,18100,0
20230612,121000,75577830,18100,18100,18100,18100,0
20230612,120900,75577830,18100,18100,18100,18100,2
20230612,120800,75541630,18130,18090,18130,18090,2
20230612,120700,75505410,18090,18090,18090,18090,1
20230612,120600,75487320,18090,18090,18090,18090,1
20230612,120500,75469230,18140,18140,18140,18140,0
20230612,120400,75469230,18140,18140,18140,18140,0
20230612,120300,75469230,18140,18090,18140,18090,2
20230612,120200,75433000,18080,18080,18080,18080,0
20230612,120100,75433000,18080,18080,18080,18080,26
20230612,120000,74962920,18080,18090,18090,18030,68
20230612,115900,73733190,18080,18030,18080,18030,15
20230612,115800,73462280,18030,18030,18030,18030,3
20230612,115700,73408190,18030,18030,18030,18030,3
20230612,115600,73354100,18030,18030,18030,18030,4
20230612,115500,73281980,18030,18030,18030,18030,3
20230612,115400,73227890,18030,18030,18030,18030,4
20230612,115300,73155770,18030,18070,18070,18030,4
20230612,115200,73083610,18030,18030,18030,18030,3
20230612,115100,73029520,18030,18030,18030,18030,3
20230612,115000,72975430,18030,18030,18030,18030,4
20230612,114900,72903310,18030,18030,18030,18030,3
20230612,114800,72849220,18040,18040,18040,18040,4
20230612,114700,72777060,18040,18040,18040,18040,3
20230612,114600,72722940,18040,18040,18040,18040,3
20230612,114500,72668820,18040,18040,18040,18040,3
20230612,114400,72614700,18040,18040,18040,18040,4
20230612,114300,72542540,18040,18040,18040,18040,3
20230612,114200,72488420,18040,18040,18040,18040,3
20230612,114100,72434300,18040,18040,18040,18040,4
20230612,114000,72362140,18040,18040,18040,18040,3
20230612,113900,72308020,18030,18030,18030,18030,5
20230612,113800,72217870,18030,18030,18030,18030,4
20230612,113700,72145750,18030,18030,18070,18030,66
20230612,113600,70955650,18030,18030,18030,18030,4
20230612,113500,70883530,18030,18030,18030,18030,3
20230612,113400,70829440,18030,18030,18030,18030,3
20230612,113300,70775350,18030,18040,18040,18030,8
20230612,113200,70631090,18030,18030,18030,18030,4
20230612,113100,70558970,18030,18040,18040,18030,69
20230612,113000,69314240,18040,18040,18040,18040,53
20230612,112900,68358120,18040,18050,18070,18040,10
20230612,112800,68177580,18040,18040,18040,18040,3
20230612,112700,68123460,18040,18040,18040,18040,3
20230612,112600,68069340,18040,18040,18040,18040,4
20230612,112500,67997180,18040,18040,18040,18040,51
20230612,112400,67077140,18040,18040,18040,18040,4
20230612,112300,67004980,18040,18040,18040,18040,3
20230612,112200,66950860,18040,18040,18040,18040,3
20230612,112100,66896740,18040,18040,18040,18040,3
20230612,112000,66842620,18050,18050,18050,18050,2
20230612,111900,66806520,18070,18050,18090,18050,16
20230612,111800,66517660,18050,18050,18050,18050,13
20230612,111700,66283010,18050,18050,18050,18050,4
20230612,111600,66210810,18050,18050,18050,18050,3
20230612,111500,66156660,18050,18050,18090,18050,24
20230612,111400,65723420,18050,18080,18090,18050,67
20230612,111300,64513930,18050,18050,18050,18050,3
20230612,111200,64459780,18050,18050,18050,18050,4
20230612,111100,64387580,18060,18060,18060,18060,3
20230612,111000,64333400,18060,18060,18060,18060,3
20230612,110900,64279220,18070,18090,18090,18070,277
20230612,110800,59269420,18090,18090,18090,18090,4
20230612,110700,59197060,18090,18090,18090,18090,3
20230612,110600,59142790,18090,18090,18090,18090,4
20230612,110500,59070430,18100,18100,18100,18100,1
20230612,110400,59052330,18120,18130,18140,18120,4
20230612,110300,58979810,18080,18080,18080,18080,3
20230612,110200,58925570,18080,18100,18100,18080,79
20230612,110100,57495750,18100,18100,18100,18100,3
20230612,110000,57441450,18100,18100,18100,18100,3
20230612,105900,57387150,18100,18130,18130,18100,4
20230612,105800,57314720,18100,18100,18100,18100,4
20230612,105700,57242320,18100,18100,18100,18100,3
20230612,105600,57188020,18100,18100,18100,18100,3
20230612,105500,57133720,18100,18100,18100,18100,4
20230612,105400,57061320,18100,18100,18100,18100,3
20230612,105300,57007020,18100,18100,18100,18100,3
20230612,105200,56952720,18100,18100,18100,18100,4
20230612,105100,56880320,18100,18100,18100,18100,3
20230612,105000,56826020,18100,18100,18100,18100,3
20230612,104900,56771720,18100,18100,18100,18100,4
20230612,104800,56699320,18100,18100,18100,18100,3
20230612,104700,56645020,18110,18130,18140,18100,204
20230612,104600,52950000,18130,18130,18130,18130,4
20230612,104500,52877480,18130,18140,18140,18130,203
20230612,104400,49195090,18130,18190,18190,18130,5
20230612,104300,49104380,18190,18190,18190,18130,5
20230612,104200,49013610,18130,18130,18130,18130,3
20230612,104100,48959220,18130,18130,18130,18130,3
20230612,104000,48904830,18130,18130,18130,18130,4
20230612,103900,48832310,18130,18190,18190,18130,4
20230612,103800,48759730,18130,18190,18190,18130,4
20230612,103700,48687150,18130,18190,18190,18130,177
20230612,103600,45467760,18130,18130,18130,18130,3
20230612,103500,45413370,18130,18130,18130,18130,3
20230612,103400,45358980,18140,18170,18170,18140,32
20230612,103300,44778270,18180,18190,18190,18180,277
20230612,103200,39739760,18190,18190,18190,18190,4
20230612,103100,39667000,18190,18190,18190,18190,3
20230612,103000,39612430,18190,18290,18290,18190,5
20230612,102900,39521280,18290,18290,18300,18290,48
20230612,102800,38643350,18290,18290,18290,18190,7
20230612,102700,38515720,18290,18260,18310,18190,197
20230612,102600,34911010,18290,18290,18290,18290,4
20230612,102500,34837850,18300,18300,18300,18190,5
20230612,102400,34746680,18300,18300,18300,18200,7
20230612,102300,34618880,18200,18300,18300,18200,7
20230612,102200,34491120,18300,18280,18300,18200,308
20230612,102100,28855440,18190,18280,18280,18190,5
20230612,102000,28764310,18280,18280,18280,18200,7
20230612,101900,28636670,18280,18280,18280,18200,7
20230612,101800,28508950,18200,18250,18280,18200,5
20230612,101700,28417820,18250,18280,18280,18250,4
20230612,101600,28344790,18250,18240,18280,18190,8
20230612,101500,28199020,18240,18240,18270,18240,3
20230612,101400,28144270,18270,18270,18270,18180,8
20230612,101300,27998470,18180,18280,18280,18180,6
20230612,101200,27889090,18280,18240,18280,18180,7
20230612,101100,27761470,18270,18270,18270,18180,7
20230612,101000,27633850,18270,18260,18270,18180,7
20230612,100900,27506340,18260,18260,18260,18180,6
20230612,100800,27397020,18270,18270,18270,18180,9
20230612,100700,27232980,18270,18270,18270,18170,5
20230612,100600,27141930,18270,18180,18270,18170,9
20230612,100500,26978020,18180,18280,18280,18180,3
20230612,100400,26923290,18280,18280,18280,18180,7
20230612,100300,26795730,18280,18280,18280,18170,6
20230612,100200,26686380,18170,18280,18280,18170,8
20230612,100100,26540620,18280,18240,18280,18170,10
20230612,100000,26358360,18240,18220,18240,18170,14
20230612,095900,26103230,18220,18240,18240,18180,5
20230612,095800,26012230,18220,18240,18240,18180,9
20230612,095700,25848350,18180,18240,18240,18180,25
20230612,095600,25392530,18240,18240,18240,18170,9
20230612,095500,25228600,18240,18240,18240,18170,7
20230612,095400,25101130,18170,18240,18240,18170,7
20230612,095300,24973730,18240,18220,18240,18170,9
20230612,095200,24809880,18220,18220,18220,18170,9
20230612,095100,24646050,18220,18220,18220,18170,7
20230612,095000,24518710,18220,18190,18220,18170,7
20230612,094900,24391380,18190,18220,18220,18190,4
20230612,094800,24318530,18220,18220,18220,18190,8
20230612,094700,24172890,18240,18240,18240,18190,7
20230612,094600,24045360,18240,18180,18240,18180,19
20230612,094500,23699760,18180,18180,18180,18170,6
20230612,094400,23590710,18180,18180,18180,18170,8
20230612,094300,23445300,18180,18180,18180,18170,6
20230612,094200,23336250,18180,18180,18180,18170,9
20230612,094100,23172670,18170,18170,18170,18150,42
20230612,094000,22409590,18170,18170,18170,18150,8
20230612,093900,22264290,18150,18170,18170,18150,5
20230612,093800,22173520,18170,18150,18170,18150,4
20230612,093700,22100900,18150,18170,18170,18150,5
20230612,093600,22010110,18150,18150,18150,18150,31
20230612,093500,21447460,18150,18170,18170,18150,5
20230612,093400,21356670,18150,18150,18150,18150,4
20230612,093300,21284070,18150,18170,18170,18150,5
20230612,093200,21193300,18150,18150,18150,18150,3
20230612,093100,21138850,18150,18150,18170,18150,10
20230612,093000,20957290,18150,18150,18150,18150,4
20230612,092900,20884690,18140,18170,18170,18140,5
20230612,092800,20793930,18140,18140,18140,18140,4
20230612,092700,20721370,18140,18170,18170,18140,5
20230612,092600,20630610,18150,18150,18150,18150,28
20230612,092500,20122410,18150,18150,18150,18150,14
20230612,092400,19868310,18150,18180,18180,18150,3
20230612,092300,19813800,18180,18150,18180,18140,125
20230612,092200,17545450,18160,18160,18160,18160,2
20230612,092100,17509130,18180,18150,18180,18150,4
20230612,092000,17436500,18160,18170,18180,18160,5
20230612,091900,17345670,18150,18160,18160,18150,5
20230612,091800,17254900,18150,18150,18150,18150,14
20230612,091700,17000800,18160,18150,18160,18150,4
20230612,091600,16928190,18160,18160,18160,18160,1
20230612,091500,16910030,18140,18140,18140,18140,3
20230612,091400,16855610,18190,18190,18220,18190,6
20230612,091300,16746420,18140,18140,18140,18140,60
20230612,091200,15658020,18140,18140,18140,18140,1
20230612,091100,15639880,18190,18190,18230,18190,5
20230612,091000,15548890,18130,18120,18130,18120,114
20230612,090900,13483170,18120,18120,18120,18120,3
20230612,090800,13428810,18240,18140,18240,18120,130
20230612,090700,11072070,18140,18140,18140,18140,3
20230612,090600,11017650,18140,18140,18140,18140,4
20230612,090500,10945090,18230,18230,18230,18120,109
20230612,090400,8969220,18150,18230,18230,18150,15
20230612,090300,8696630,18150,18120,18240,18120,46
20230612,090200,7862530,18230,18180,18230,18120,12
20230612,090100,7644150,18200,18240,18240,18200,179
20230612,090000,4386040,18240,18280,18280,18240,240