KissMeData/034230/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194900,15581085090,13920,13920,13920,13920,13566
20230612,194800,15581085090,13920,13920,13920,13920,0
20230612,194700,15581085090,13920,13920,13920,13920,0
20230612,194600,15581085090,13920,13920,13920,13920,0
20230612,194500,15581085090,13920,13920,13920,13920,0
20230612,194400,15581085090,13920,13920,13920,13920,0
20230612,194300,15581085090,13920,13920,13920,13920,0
20230612,194200,15581085090,13920,13920,13920,13920,0
20230612,194100,15581085090,13920,13920,13920,13920,0
20230612,194000,15581085090,13920,13920,13920,13920,0
20230612,193900,15581085090,13920,13920,13920,13920,0
20230612,193800,15581085090,13920,13920,13920,13920,0
20230612,193700,15581085090,13920,13920,13920,13920,0
20230612,193600,15581085090,13920,13920,13920,13920,0
20230612,193500,15581085090,13920,13920,13920,13920,0
20230612,193400,15581085090,13920,13920,13920,13920,0
20230612,193300,15581085090,13920,13920,13920,13920,0
20230612,193200,15581085090,13920,13920,13920,13920,0
20230612,193100,15581085090,13920,13920,13920,13920,0
20230612,193000,15581085090,13920,13920,13920,13920,0
20230612,192900,15581085090,13920,13920,13920,13920,0
20230612,192800,15581085090,13920,13920,13920,13920,0
20230612,192700,15581085090,13920,13920,13920,13920,0
20230612,192600,15581085090,13920,13920,13920,13920,0
20230612,192500,15581085090,13920,13920,13920,13920,0
20230612,192400,15581085090,13920,13920,13920,13920,0
20230612,192300,15581085090,13920,13920,13920,13920,0
20230612,192200,15581085090,13920,13920,13920,13920,0
20230612,192100,15581085090,13920,13920,13920,13920,0
20230612,192000,15581085090,13920,13920,13920,13920,0
20230612,191900,15581085090,13920,13920,13920,13920,13566
20230612,191800,15581085090,13920,13920,13920,13920,0
20230612,191700,15581085090,13920,13920,13920,13920,0
20230612,191600,15581085090,13920,13920,13920,13920,0
20230612,191500,15581085090,13920,13920,13920,13920,0
20230612,191400,15581085090,13920,13920,13920,13920,0
20230612,191300,15581085090,13920,13920,13920,13920,0
20230612,191200,15581085090,13920,13920,13920,13920,0
20230612,191100,15581085090,13920,13920,13920,13920,0
20230612,191000,15581085090,13920,13920,13920,13920,0
20230612,190900,15581085090,13920,13920,13920,13920,0
20230612,190800,15581085090,13920,13920,13920,13920,0
20230612,190700,15581085090,13920,13920,13920,13920,0
20230612,190600,15581085090,13920,13920,13920,13920,0
20230612,190500,15581085090,13920,13920,13920,13920,0
20230612,190400,15581085090,13920,13920,13920,13920,0
20230612,190300,15581085090,13920,13920,13920,13920,0
20230612,190200,15581085090,13920,13920,13920,13920,0
20230612,190100,15581085090,13920,13920,13920,13920,0
20230612,190000,15581085090,13920,13920,13920,13920,0
20230612,185900,15581085090,13920,13920,13920,13920,0
20230612,185800,15581085090,13920,13920,13920,13920,0
20230612,185700,15581085090,13920,13920,13920,13920,0
20230612,185600,15581085090,13920,13920,13920,13920,0
20230612,185500,15581085090,13920,13920,13920,13920,0
20230612,185400,15581085090,13920,13920,13920,13920,0
20230612,185300,15581085090,13920,13920,13920,13920,0
20230612,185200,15581085090,13920,13920,13920,13920,0
20230612,185100,15581085090,13920,13920,13920,13920,0
20230612,185000,15581085090,13920,13920,13920,13920,0
20230612,184900,15581085090,13920,13920,13920,13920,13566
20230612,184800,15581085090,13920,13920,13920,13920,0
20230612,184700,15581085090,13920,13920,13920,13920,0
20230612,184600,15581085090,13920,13920,13920,13920,0
20230612,184500,15581085090,13920,13920,13920,13920,0
20230612,184400,15581085090,13920,13920,13920,13920,0
20230612,184300,15581085090,13920,13920,13920,13920,0
20230612,184200,15581085090,13920,13920,13920,13920,0
20230612,184100,15581085090,13920,13920,13920,13920,0
20230612,184000,15581085090,13920,13920,13920,13920,0
20230612,183900,15581085090,13920,13920,13920,13920,0
20230612,183800,15581085090,13920,13920,13920,13920,0
20230612,183700,15581085090,13920,13920,13920,13920,0
20230612,183600,15581085090,13920,13920,13920,13920,0
20230612,183500,15581085090,13920,13920,13920,13920,0
20230612,183400,15581085090,13920,13920,13920,13920,0
20230612,183300,15581085090,13920,13920,13920,13920,0
20230612,183200,15581085090,13920,13920,13920,13920,0
20230612,183100,15581085090,13920,13920,13920,13920,0
20230612,183000,15581085090,13920,13920,13920,13920,0
20230612,182900,15581085090,13920,13920,13920,13920,0
20230612,182800,15581085090,13920,13920,13920,13920,0
20230612,182700,15581085090,13920,13920,13920,13920,0
20230612,182600,15581085090,13920,13920,13920,13920,0
20230612,182500,15581085090,13920,13920,13920,13920,0
20230612,182400,15581085090,13920,13920,13920,13920,0
20230612,182300,15581085090,13920,13920,13920,13920,0
20230612,182200,15581085090,13920,13920,13920,13920,0
20230612,182100,15581085090,13920,13920,13920,13920,0
20230612,182000,15581085090,13920,13920,13920,13920,0
20230612,181900,15581085090,13920,13920,13920,13920,13566
20230612,181800,15581085090,13920,13920,13920,13920,0
20230612,181700,15581085090,13920,13920,13920,13920,0
20230612,181600,15581085090,13920,13920,13920,13920,0
20230612,181500,15581085090,13920,13920,13920,13920,0
20230612,181400,15581085090,13920,13920,13920,13920,0
20230612,181300,15581085090,13920,13920,13920,13920,0
20230612,181200,15581085090,13920,13920,13920,13920,0
20230612,181100,15581085090,13920,13920,13920,13920,0
20230612,181000,15581085090,13920,13920,13920,13920,0
20230612,180900,15581085090,13920,13920,13920,13920,0
20230612,180800,15581085090,13920,13920,13920,13920,0
20230612,180700,15581085090,13920,13920,13920,13920,0
20230612,180600,15581085090,13920,13920,13920,13920,0
20230612,180500,15581085090,13920,13920,13920,13920,0
20230612,180400,15581085090,13920,13920,13920,13920,0
20230612,180300,15581085090,13920,13920,13920,13920,0
20230612,180200,15581085090,13920,13920,13920,13920,0
20230612,180100,15581085090,13920,13920,13920,13920,0
20230612,180000,15581085090,13920,13920,13920,13920,0
20230612,175900,15581085090,13920,13920,13920,13920,0
20230612,175800,15581085090,13920,13920,13920,13920,0
20230612,175700,15581085090,13920,13920,13920,13920,0
20230612,175600,15581085090,13920,13920,13920,13920,0
20230612,175500,15581085090,13920,13920,13920,13920,0
20230612,175400,15581085090,13920,13920,13920,13920,0
20230612,175300,15581085090,13920,13920,13920,13920,0
20230612,175200,15581085090,13920,13920,13920,13920,0
20230612,175100,15581085090,13920,13920,13920,13920,0
20230612,175000,15581085090,13920,13920,13920,13920,0
20230612,174900,15581085090,13920,13920,13920,13920,13566
20230612,174800,15581085090,13920,13920,13920,13920,0
20230612,174700,15581085090,13920,13920,13920,13920,0
20230612,174600,15581085090,13920,13920,13920,13920,0
20230612,174500,15581085090,13920,13920,13920,13920,0
20230612,174400,15581085090,13920,13920,13920,13920,0
20230612,174300,15581085090,13920,13920,13920,13920,0
20230612,174200,15581085090,13920,13920,13920,13920,0
20230612,174100,15581085090,13920,13920,13920,13920,0
20230612,174000,15581085090,13920,13920,13920,13920,0
20230612,173900,15581085090,13920,13920,13920,13920,0
20230612,173800,15581085090,13920,13920,13920,13920,0
20230612,173700,15581085090,13920,13920,13920,13920,0
20230612,173600,15581085090,13920,13920,13920,13920,0
20230612,173500,15581085090,13920,13920,13920,13920,0
20230612,173400,15581085090,13920,13920,13920,13920,0
20230612,173300,15581085090,13920,13920,13920,13920,0
20230612,173200,15581085090,13920,13920,13920,13920,0
20230612,173100,15581085090,13920,13920,13920,13920,0
20230612,173000,15581085090,13920,13920,13920,13920,0
20230612,172900,15581085090,13920,13920,13920,13920,0
20230612,172800,15581085090,13920,13920,13920,13920,0
20230612,172700,15581085090,13920,13920,13920,13920,0
20230612,172600,15581085090,13920,13920,13920,13920,0
20230612,172500,15581085090,13920,13920,13920,13920,0
20230612,172400,15581085090,13920,13920,13920,13920,0
20230612,172300,15581085090,13920,13920,13920,13920,0
20230612,172200,15581085090,13920,13920,13920,13920,0
20230612,172100,15581085090,13920,13920,13920,13920,0
20230612,172000,15581085090,13920,13920,13920,13920,0
20230612,171900,15581085090,13920,13920,13920,13920,13566
20230612,171800,15581085090,13920,13920,13920,13920,0
20230612,171700,15581085090,13920,13920,13920,13920,0
20230612,171600,15581085090,13920,13920,13920,13920,0
20230612,171500,15581085090,13920,13920,13920,13920,0
20230612,171400,15581085090,13920,13920,13920,13920,0
20230612,171300,15581085090,13920,13920,13920,13920,0
20230612,171200,15581085090,13920,13920,13920,13920,0
20230612,171100,15581085090,13920,13920,13920,13920,0
20230612,171000,15581085090,13920,13920,13920,13920,0
20230612,170900,15581085090,13920,13920,13920,13920,0
20230612,170800,15581085090,13920,13920,13920,13920,0
20230612,170700,15581085090,13920,13920,13920,13920,0
20230612,170600,15581085090,13920,13920,13920,13920,0
20230612,170500,15581085090,13920,13920,13920,13920,0
20230612,170400,15581085090,13920,13920,13920,13920,0
20230612,170300,15581085090,13920,13920,13920,13920,0
20230612,170200,15581085090,13920,13920,13920,13920,0
20230612,170100,15581085090,13920,13920,13920,13920,0
20230612,170000,15581085090,13920,13920,13920,13920,0
20230612,165900,15581085090,13920,13920,13920,13920,0
20230612,165800,15581085090,13920,13920,13920,13920,0
20230612,165700,15581085090,13920,13920,13920,13920,0
20230612,165600,15581085090,13920,13920,13920,13920,0
20230612,165500,15581085090,13920,13920,13920,13920,0
20230612,165400,15581085090,13920,13920,13920,13920,0
20230612,165300,15581085090,13920,13920,13920,13920,0
20230612,165200,15581085090,13920,13920,13920,13920,0
20230612,165100,15581085090,13920,13920,13920,13920,0
20230612,165000,15581085090,13920,13920,13920,13920,0
20230612,164900,15581085090,13920,13920,13920,13920,13566
20230612,164800,15581085090,13920,13920,13920,13920,0
20230612,164700,15581085090,13920,13920,13920,13920,0
20230612,164600,15581085090,13920,13920,13920,13920,0
20230612,164500,15581085090,13920,13920,13920,13920,0
20230612,164400,15581085090,13920,13920,13920,13920,0
20230612,164300,15581085090,13920,13920,13920,13920,0
20230612,164200,15581085090,13920,13920,13920,13920,0
20230612,164100,15581085090,13920,13920,13920,13920,0
20230612,164000,15581085090,13920,13920,13920,13920,0
20230612,163900,15581085090,13920,13920,13920,13920,0
20230612,163800,15581085090,13920,13920,13920,13920,0
20230612,163700,15581085090,13920,13920,13920,13920,0
20230612,163600,15581085090,13920,13920,13920,13920,0
20230612,163500,15581085090,13920,13920,13920,13920,0
20230612,163400,15581085090,13920,13920,13920,13920,0
20230612,163300,15581085090,13920,13920,13920,13920,0
20230612,163200,15581085090,13920,13920,13920,13920,0
20230612,163100,15581085090,13920,13920,13920,13920,0
20230612,163000,15581085090,13920,13920,13920,13920,0
20230612,162900,15581085090,13920,13920,13920,13920,0
20230612,162800,15581085090,13920,13920,13920,13920,0
20230612,162700,15581085090,13920,13920,13920,13920,0
20230612,162600,15581085090,13920,13920,13920,13920,0
20230612,162500,15581085090,13920,13920,13920,13920,0
20230612,162400,15581085090,13920,13920,13920,13920,0
20230612,162300,15581085090,13920,13920,13920,13920,0
20230612,162200,15581085090,13920,13920,13920,13920,0
20230612,162100,15581085090,13920,13920,13920,13920,0
20230612,162000,15581085090,13920,13920,13920,13920,0
20230612,161900,15581085090,13920,13920,13920,13920,13566
20230612,161800,15581085090,13920,13920,13920,13920,0
20230612,161700,15581085090,13920,13920,13920,13920,0
20230612,161600,15581085090,13920,13920,13920,13920,0
20230612,161500,15581085090,13920,13920,13920,13920,0
20230612,161400,15581085090,13920,13920,13920,13920,0
20230612,161300,15581085090,13920,13920,13920,13920,0
20230612,161200,15581085090,13920,13920,13920,13920,0
20230612,161100,15581085090,13920,13920,13920,13920,0
20230612,161000,15581085090,13920,13920,13920,13920,0
20230612,160900,15581085090,13920,13920,13920,13920,0
20230612,160800,15581085090,13920,13920,13920,13920,0
20230612,160700,15581085090,13920,13920,13920,13920,0
20230612,160600,15581085090,13920,13920,13920,13920,0
20230612,160500,15581085090,13920,13920,13920,13920,0
20230612,160400,15581085090,13920,13920,13920,13920,0
20230612,160300,15581085090,13920,13920,13920,13920,0
20230612,160200,15581085090,13920,13920,13920,13920,0
20230612,160100,15581085090,13920,13920,13920,13920,0
20230612,160000,15581085090,13920,13920,13920,13920,0
20230612,155900,15581085090,13920,13920,13920,13920,0
20230612,155800,15581085090,13920,13920,13920,13920,0
20230612,155700,15581085090,13920,13920,13920,13920,0
20230612,155600,15581085090,13920,13920,13920,13920,0
20230612,155500,15581085090,13920,13920,13920,13920,0
20230612,155400,15581085090,13920,13920,13920,13920,0
20230612,155300,15581085090,13920,13920,13920,13920,0
20230612,155200,15581085090,13920,13920,13920,13920,0
20230612,155100,15581085090,13920,13920,13920,13920,0
20230612,155000,15581085090,13920,13920,13920,13920,0
20230612,154900,15581085090,13920,13920,13920,13920,13566
20230612,154800,15581085090,13920,13920,13920,13920,0
20230612,154700,15581085090,13920,13920,13920,13920,0
20230612,154600,15581085090,13920,13920,13920,13920,0
20230612,154500,15581085090,13920,13920,13920,13920,0
20230612,154400,15581085090,13920,13920,13920,13920,0
20230612,154300,15581085090,13920,13920,13920,13920,0
20230612,154200,15581085090,13920,13920,13920,13920,0
20230612,154100,15581085090,13920,13920,13920,13920,0
20230612,154000,15581085090,13920,13920,13920,13920,0
20230612,153900,15581085090,13920,13920,13920,13920,0
20230612,153800,15581085090,13920,13920,13920,13920,0
20230612,153700,15581085090,13920,13920,13920,13920,0
20230612,153600,15581085090,13920,13920,13920,13920,0
20230612,153500,15581085090,13920,13920,13920,13920,0
20230612,153400,15581085090,13920,13920,13920,13920,0
20230612,153300,15581085090,13920,13920,13920,13920,0
20230612,153200,15581085090,13920,13920,13920,13920,0
20230612,153100,15581085090,13920,13920,13920,13920,0
20230612,153000,15581085090,13920,13920,13920,13920,13566
20230612,152900,15392246370,13910,13910,13910,13910,0
20230612,152800,15392246370,13910,13910,13910,13910,0
20230612,152700,15392246370,13910,13910,13910,13910,0
20230612,152600,15392246370,13910,13910,13910,13910,0
20230612,152500,15392246370,13910,13910,13910,13910,0
20230612,152400,15392246370,13910,13910,13910,13910,0
20230612,152300,15392246370,13910,13910,13910,13910,0
20230612,152200,15392246370,13910,13910,13910,13910,0
20230612,152100,15392246370,13910,13910,13910,13910,0
20230612,152000,15392246370,13910,13910,13910,13910,0
20230612,151900,15392246370,13910,13890,13930,13890,4557
20230612,151800,15328847600,13880,13890,13900,13880,1910
20230612,151700,15302329080,13890,13880,13900,13880,1038
20230612,151600,15287912350,13880,13890,13900,13880,1234
20230612,151500,15270769690,13890,13890,13910,13890,1509
20230612,151400,15249803240,13890,13900,13900,13880,582
20230612,151300,15241721370,13890,13900,13910,13870,1224
20230612,151200,15224714130,13900,13890,13910,13870,1817
20230612,151100,15199473080,13900,13900,13910,13880,1711
20230612,151000,15175693670,13900,13890,13900,13890,2934
20230612,150900,15134920240,13900,13880,13900,13880,1590
20230612,150800,15112838010,13880,13890,13890,13880,1041
20230612,150700,15098386170,13880,13870,13880,13860,1050
20230612,150600,15083821190,13860,13870,13870,13860,814
20230612,150500,15072536870,13870,13870,13880,13860,1688
20230612,150400,15049133270,13870,13880,13880,13870,1584
20230612,150300,15027155260,13870,13870,13880,13860,1356
20230612,150200,15008350450,13870,13870,13880,13860,1048
20230612,150100,14993814020,13880,13870,13880,13870,1167
20230612,150000,14977626270,13870,13880,13890,13870,1020
20230612,145900,14963473310,13880,13850,13890,13850,3334
20230612,145800,14917235320,13850,13860,13870,13850,1542
20230612,145700,14895863620,13860,13860,13870,13860,1340
20230612,145600,14877288880,13870,13860,13870,13860,1530
20230612,145500,14856079140,13860,13860,13880,13860,2804
20230612,145400,14817196670,13860,13860,13870,13860,2666
20230612,145300,14780236570,13870,13860,13870,13860,1860
20230612,145200,14754454890,13870,13870,13880,13860,1557
20230612,145100,14732860590,13880,13860,13890,13860,3523
20230612,145000,14683973310,13870,13860,13870,13860,2164
20230612,144900,14653975690,13860,13860,13870,13860,1707
20230612,144800,14630311320,13870,13870,13880,13860,1899
20230612,144700,14603975060,13880,13870,13890,13870,1266
20230612,144600,14586405440,13870,13870,13880,13870,1786
20230612,144500,14561628050,13880,13870,13880,13870,1830
20230612,144400,14536238980,13870,13880,13890,13870,1687
20230612,144300,14512821860,13890,13890,13900,13880,1509
20230612,144200,14491869600,13900,13890,13910,13880,6753
20230612,144100,14398065090,13890,13880,13900,13880,4631
20230612,144000,14333728060,13880,13850,13890,13850,2607
20230612,143900,14297559190,13860,13870,13880,13850,2038
20230612,143800,14269308170,13870,13870,13880,13870,1936
20230612,143700,14242452250,13870,13880,13890,13870,2268
20230612,143600,14210979570,13880,13890,13900,13870,1637
20230612,143500,14188251540,13890,13880,13900,13880,3694
20230612,143400,14136962550,13880,13880,13900,13880,1955
20230612,143300,14109816130,13880,13880,13900,13870,2706
20230612,143200,14072244530,13890,13870,13900,13870,1489
20230612,143100,14051577190,13870,13880,13890,13870,3328
20230612,143000,14005402920,13890,13890,13890,13880,1356
20230612,142900,13986580430,13890,13890,13900,13880,1727
20230612,142800,13962591520,13900,13890,13900,13890,2247
20230612,142700,13931374620,13890,13890,13910,13890,2093
20230612,142600,13902296280,13900,13890,13910,13890,2676
20230612,142500,13865115000,13890,13900,13910,13890,2145
20230612,142400,13835294320,13900,13890,13910,13890,11205
20230612,142300,13679547130,13900,13880,13900,13880,3931
20230612,142200,13624942650,13880,13850,13880,13850,5578
20230612,142100,13547573350,13850,13850,13860,13850,1701
20230612,142000,13524010040,13860,13840,13870,13840,2510
20230612,141900,13489240240,13850,13850,13860,13840,3337
20230612,141800,13443027360,13850,13850,13860,13850,1449
20230612,141700,13422956380,13850,13860,13870,13850,2091
20230612,141600,13393972100,13860,13860,13870,13860,1496
20230612,141500,13373237000,13860,13860,13870,13860,1641
20230612,141400,13350486410,13860,13870,13890,13860,2979
20230612,141300,13309170480,13860,13870,13890,13860,3282
20230612,141200,13263638380,13870,13850,13870,13850,2661
20230612,141100,13226758550,13860,13870,13880,13850,3663
20230612,141000,13175987890,13880,13870,13880,13860,1862
20230612,140900,13150173170,13870,13860,13880,13860,2555
20230612,140800,13114749580,13870,13880,13880,13870,1423
20230612,140700,13095009400,13870,13850,13880,13850,7067
20230612,140600,12996981960,13860,13850,13860,13840,2383
20230612,140500,12963974410,13840,13800,13850,13800,6532
20230612,140400,12873706150,13800,13800,13810,13800,1833
20230612,140300,12848408830,13810,13810,13810,13790,2509
20230612,140200,12813785280,13810,13800,13810,13800,1508
20230612,140100,12792974110,13810,13810,13820,13800,2511
20230612,140000,12758298530,13810,13820,13820,13810,3209
20230612,135900,12713980940,13820,13810,13830,13810,2493
20230612,135800,12679539770,13810,13800,13820,13800,2177
20230612,135700,12649485360,13800,13800,13810,13800,1036
20230612,135600,12635187470,13800,13800,13820,13800,2137
20230612,135500,12605690610,13800,13800,13810,13800,1467
20230612,135400,12585445000,13810,13810,13810,13800,2258
20230612,135300,12554276450,13800,13810,13820,13800,1194
20230612,135200,12537787280,13810,13830,13830,13810,3763
20230612,135100,12485782740,13830,13830,13840,13820,3180
20230612,135000,12441807160,13830,13820,13830,13820,1699
20230612,134900,12418318880,13830,13810,13830,13810,2886
20230612,134800,12378434460,13820,13820,13830,13810,821
20230612,134700,12367093400,13830,13810,13830,13810,1391
20230612,134600,12347875050,13820,13810,13830,13810,2174
20230612,134500,12317840240,13820,13810,13820,13800,1492
20230612,134400,12297234740,13810,13810,13810,13800,1806
20230612,134300,12272300160,13810,13760,13810,13760,3282
20230612,134200,12227049500,13750,13780,13780,13750,2392
20230612,134100,12194122930,13770,13780,13780,13770,1758
20230612,134000,12169908940,13770,13770,13780,13770,830
20230612,133900,12158479240,13780,13770,13780,13770,780
20230612,133800,12147737510,13770,13770,13780,13760,1435
20230612,133700,12127977790,13770,13760,13770,13760,1052
20230612,133600,12113499180,13770,13750,13770,13750,1577
20230612,133500,12091807920,13750,13740,13750,13730,1627
20230612,133400,12069460420,13750,13750,13750,13740,543
20230612,133300,12061998190,13750,13740,13750,13730,1963
20230612,133200,12035026290,13740,13730,13740,13730,1119
20230612,133100,12019660480,13740,13740,13740,13730,1025
20230612,133000,12005586260,13730,13740,13750,13730,964
20230612,132900,11992348100,13740,13740,13740,13730,1313
20230612,132800,11974311130,13740,13750,13750,13730,1334
20230612,132700,11955982890,13750,13740,13750,13740,823
20230612,132600,11944673370,13750,13740,13750,13740,3822
20230612,132500,11892134770,13740,13760,13770,13740,2805
20230612,132400,11853549140,13770,13750,13770,13740,1683
20230612,132300,11830397980,13750,13690,13750,13690,17902
20230612,132200,11585036730,13690,13700,13700,13690,1028
20230612,132100,11570961680,13690,13700,13700,13690,976
20230612,132000,11557599660,13690,13700,13700,13690,1539
20230612,131900,11536530040,13690,13700,13700,13690,704
20230612,131800,11526891990,13700,13690,13700,13690,1278
20230612,131700,11509394460,13690,13690,13700,13690,1060
20230612,131600,11494881940,13700,13690,13700,13690,971
20230612,131500,11481588220,13690,13690,13700,13690,1863
20230612,131400,11456075340,13690,13690,13700,13690,1039
20230612,131300,11441850640,13700,13690,13700,13690,933
20230612,131200,11429077410,13690,13690,13700,13690,1040
20230612,131100,11414839760,13690,13690,13700,13690,1082
20230612,131000,11400025540,13690,13690,13700,13690,2548
20230612,130900,11365132500,13690,13680,13700,13680,4533
20230612,130800,11303075800,13680,13680,13690,13670,1547
20230612,130700,11281912040,13690,13700,13700,13680,1614
20230612,130600,11259819060,13690,13690,13700,13690,1141
20230612,130500,11244197330,13690,13700,13700,13690,1174
20230612,130400,11228124670,13690,13680,13700,13680,1196
20230612,130300,11211751660,13680,13690,13690,13680,912
20230612,130200,11199274210,13690,13690,13700,13690,1513
20230612,130100,11178554660,13690,13660,13700,13660,17823
20230612,130000,10934639870,13670,13650,13680,13650,3139
20230612,125900,10891733410,13660,13660,13670,13650,766
20230612,125800,10881274370,13650,13650,13660,13650,1612
20230612,125700,10859268510,13650,13650,13660,13650,1178
20230612,125600,10843182520,13650,13650,13660,13650,1054
20230612,125500,10828793490,13660,13650,13660,13650,999
20230612,125400,10815154620,13650,13660,13670,13650,672
20230612,125300,10805978620,13660,13660,13670,13650,1232
20230612,125200,10789151090,13660,13660,13670,13650,991
20230612,125100,10775617690,13650,13640,13660,13640,592
20230612,125000,10767533850,13660,13660,13660,13640,1055
20230612,124900,10753130770,13660,13660,13660,13650,2332
20230612,124800,10721283500,13660,13650,13660,13650,622
20230612,124700,10712792860,13660,13660,13660,13650,874
20230612,124600,10700861320,13650,13660,13660,13650,1137
20230612,124500,10685339200,13660,13670,13670,13650,1388
20230612,124400,10666376560,13660,13670,13670,13660,1223
20230612,124300,10649670190,13670,13670,13670,13660,913
20230612,124200,10637195230,13660,13670,13670,13660,1327
20230612,124100,10619066610,13670,13640,13670,13640,1114
20230612,124000,10603858250,13640,13640,13650,13640,1446
20230612,123900,10584124900,13640,13650,13650,13640,821
20230612,123800,10572925320,13650,13650,13650,13640,1022
20230612,123700,10558983300,13650,13650,13650,13640,1035
20230612,123600,10544861830,13640,13660,13660,13640,757
20230612,123500,10534532090,13650,13650,13670,13640,1196
20230612,123400,10518206310,13650,13650,13650,13640,1068
20230612,123300,10503634940,13650,13640,13660,13640,1376
20230612,123200,10484851520,13650,13660,13660,13640,1329
20230612,123100,10466714030,13660,13650,13660,13650,716
20230612,123000,10456940350,13660,13660,13660,13650,1320
20230612,122900,10438919530,13660,13650,13660,13650,955
20230612,122800,10425880980,13650,13650,13660,13650,993
20230612,122700,10412325950,13660,13650,13660,13650,968
20230612,122600,10399108690,13650,13660,13660,13650,884
20230612,122500,10387040450,13660,13660,13660,13650,1002
20230612,122400,10373361390,13660,13660,13680,13650,1357
20230612,122300,10354830930,13660,13650,13660,13650,1603
20230612,122200,10332939710,13660,13650,13660,13650,549
20230612,122100,10325445750,13650,13680,13680,13650,1655
20230612,122000,10302842630,13670,13660,13670,13650,703
20230612,121900,10293240740,13650,13650,13660,13650,1105
20230612,121800,10278156780,13660,13670,13670,13650,955
20230612,121700,10265116310,13670,13650,13680,13640,1982
20230612,121600,10238017430,13640,13640,13680,13630,6049
20230612,121500,10155434130,13630,13630,13640,13630,567
20230612,121400,10147705120,13630,13630,13640,13630,1687
20230612,121300,10124705630,13640,13630,13640,13630,727
20230612,121200,10114794540,13640,13630,13640,13630,414
20230612,121100,10109151080,13630,13640,13650,13630,1438
20230612,121000,10089545650,13650,13640,13650,13640,767
20230612,120900,10079083670,13640,13640,13650,13640,1548
20230612,120800,10057968920,13650,13640,13650,13640,3017
20230612,120700,10016816660,13640,13640,13660,13640,1930
20230612,120600,9990481090,13650,13640,13650,13640,1816
20230612,120500,9965701120,13640,13640,13650,13640,2743
20230612,120400,9928284730,13640,13650,13650,13640,988
20230612,120300,9914807240,13650,13650,13650,13650,1107
20230612,120200,9899696690,13650,13650,13650,13640,1395
20230612,120100,9880661480,13640,13650,13650,13640,1225
20230612,120000,9863951600,13640,13640,13650,13640,1195
20230612,115900,9847649020,13640,13640,13650,13640,884
20230612,115800,9835587090,13650,13650,13660,13640,1118
20230612,115700,9820327720,13660,13650,13660,13650,954
20230612,115600,9807305000,13660,13660,13660,13650,1863
20230612,115500,9781864790,13650,13650,13660,13650,748
20230612,115400,9771651300,13650,13650,13660,13650,1336
20230612,115300,9753410010,13650,13650,13660,13650,2673
20230612,115200,9716921800,13650,13650,13650,13640,1609
20230612,115100,9694965730,13650,13650,13650,13640,1198
20230612,115000,9678620860,13650,13640,13650,13640,829
20230612,114900,9667312490,13640,13640,13650,13630,1951
20230612,114800,9640699350,13630,13640,13640,13630,795
20230612,114700,9629862950,13640,13630,13640,13630,1949
20230612,114600,9603294840,13630,13630,13640,13620,2830
20230612,114500,9564727380,13630,13620,13630,13620,2133
20230612,114400,9535658830,13620,13630,13630,13620,696
20230612,114300,9526178280,13620,13630,13630,13620,2529
20230612,114200,9491724030,13630,13630,13630,13620,1091
20230612,114100,9476859790,13620,13630,13630,13620,852
20230612,114000,9465253000,13620,13610,13630,13610,3699
20230612,113900,9414875820,13610,13610,13620,13610,2240
20230612,113800,9384377240,13610,13610,13620,13610,2084
20230612,113700,9356010620,13610,13610,13620,13610,2307
20230612,113600,9324601100,13610,13610,13620,13610,1812
20230612,113500,9299938890,13610,13620,13620,13610,986
20230612,113400,9286516640,13610,13620,13620,13610,2259
20230612,113300,9255760870,13620,13610,13620,13610,3340
20230612,113200,9210299750,13620,13620,13620,13610,4857
20230612,113100,9144158800,13620,13630,13630,13620,7191
20230612,113000,9046216110,13630,13630,13640,13620,2559
20230612,112900,9011336360,13640,13640,13650,13630,5863
20230612,112800,8931390030,13650,13650,13650,13640,1090
20230612,112700,8916520470,13640,13640,13650,13640,1010
20230612,112600,8902742460,13640,13640,13650,13640,1110
20230612,112500,8887598530,13640,13650,13650,13640,1673
20230612,112400,8864777440,13650,13640,13650,13640,1332
20230612,112300,8846607720,13650,13650,13650,13640,1447
20230612,112200,8826863080,13640,13640,13650,13640,1810
20230612,112100,8802174010,13640,13630,13650,13630,940
20230612,112000,8789352150,13640,13650,13650,13630,3628
20230612,111900,8739873670,13650,13650,13660,13640,6198
20230612,111800,8655285170,13660,13650,13660,13640,2513
20230612,111700,8620984100,13650,13660,13660,13640,8397
20230612,111600,8506353960,13660,13680,13680,13660,2492
20230612,111500,8472288180,13680,13690,13690,13680,8350
20230612,111400,8358058890,13690,13700,13700,13680,16022
20230612,111300,8138615340,13700,13700,13710,13700,2802
20230612,111200,8100227060,13700,13710,13710,13700,4639
20230612,111100,8036642680,13710,13720,13720,13710,3879
20230612,111000,7983447660,13720,13720,13720,13710,4358
20230612,110900,7923697740,13710,13720,13720,13710,729
20230612,110800,7913700890,13720,13720,13720,13710,881
20230612,110700,7901617170,13720,13720,13720,13710,2414
20230612,110600,7868503510,13710,13730,13730,13710,8143
20230612,110500,7756794140,13730,13730,13730,13720,9157
20230612,110400,7631154870,13720,13730,13730,13720,1395
20230612,110300,7612007580,13720,13740,13740,13720,7546
20230612,110200,7508379740,13750,13750,13750,13740,2791
20230612,110100,7470029980,13750,13750,13750,13740,680
20230612,110000,7460682760,13750,13750,13750,13740,1472
20230612,105900,7440451480,13750,13750,13750,13740,2178
20230612,105800,7410514810,13750,13750,13750,13740,997
20230612,105700,7396813660,13750,13740,13750,13740,2120
20230612,105600,7367681050,13740,13730,13750,13730,6094
20230612,105500,7283942070,13730,13730,13740,13730,1373
20230612,105400,7265084360,13740,13740,13740,13730,3048
20230612,105300,7223210590,13740,13750,13750,13740,4238
20230612,105200,7164963510,13750,13770,13770,13740,12598
20230612,105100,6991704660,13760,13770,13770,13760,1182
20230612,105000,6975432360,13760,13770,13770,13760,2156
20230612,104900,6945756130,13770,13760,13770,13750,4261
20230612,104800,6887123030,13770,13770,13770,13760,1551
20230612,104700,6865767860,13760,13770,13780,13760,3966
20230612,104600,6811159810,13780,13780,13780,13770,3007
20230612,104500,6769737520,13780,13780,13780,13770,596
20230612,104400,6761530470,13780,13770,13780,13770,1473
20230612,104300,6741244900,13770,13780,13790,13770,2693
20230612,104200,6704149640,13790,13770,13790,13770,3928
20230612,104100,6650036310,13770,13780,13780,13770,5320
20230612,104000,6576750470,13790,13810,13810,13780,14237
20230612,103900,6380348720,13810,13800,13810,13800,2276
20230612,103800,6348931250,13800,13810,13820,13800,8884
20230612,103700,6226242900,13810,13830,13830,13810,4424
20230612,103600,6165104850,13820,13820,13830,13820,673
20230612,103500,6155802580,13820,13830,13830,13820,948
20230612,103400,6142698380,13830,13820,13830,13820,3527
20230612,103300,6093951330,13820,13820,13820,13810,8752
20230612,103200,5973080720,13820,13830,13840,13820,6780
20230612,103100,5879358220,13840,13840,13840,13830,2781
20230612,103000,5840894170,13840,13840,13840,13830,2498
20230612,102900,5806336140,13840,13840,13850,13830,3281
20230612,102800,5760934370,13850,13850,13860,13840,4949
20230612,102700,5692407630,13850,13870,13870,13850,7341
20230612,102600,5590724290,13870,13890,13890,13860,7279
20230612,102500,5489798500,13890,13880,13890,13880,6006
20230612,102400,5406434980,13890,13890,13890,13880,1870
20230612,102300,5380475690,13890,13890,13900,13880,7424
20230612,102200,5277354110,13900,13900,13900,13890,1739
20230612,102100,5253197000,13900,13900,13900,13890,1123
20230612,102000,5237597020,13900,13890,13900,13890,425
20230612,101900,5231692610,13890,13900,13900,13890,2189
20230612,101800,5201273430,13900,13900,13900,13880,2540
20230612,101700,5165998930,13900,13880,13900,13880,3383
20230612,101600,5119014880,13890,13890,13890,13880,3148
20230612,101500,5075297220,13880,13890,13890,13880,1756
20230612,101400,5050922720,13890,13920,13920,13890,25297
20230612,101300,4699277060,13910,13920,13920,13910,352
20230612,101200,4694379500,13920,13920,13930,13910,1994
20230612,101100,4666627460,13920,13920,13920,13910,2134
20230612,101000,4636926710,13910,13920,13920,13910,1408
20230612,100900,4617332260,13920,13930,13930,13910,4924
20230612,100800,4548790520,13930,13920,13930,13920,746
20230612,100700,4538403570,13930,13940,13940,13920,810
20230612,100600,4527120540,13930,13930,13940,13930,826
20230612,100500,4515613610,13930,13950,13950,13930,2031
20230612,100400,4487301980,13950,13950,13950,13940,256
20230612,100300,4483732490,13950,13940,13950,13940,549
20230612,100200,4476078540,13940,13950,13960,13940,764
20230612,100100,4465419150,13960,13930,13960,13920,7728
20230612,100000,4357646400,13920,13920,13930,13910,3647
20230612,095900,4306874580,13920,13930,13930,13910,1582
20230612,095800,4284857160,13930,13920,13930,13910,2574
20230612,095700,4249031590,13920,13930,13930,13910,2534
20230612,095600,4213758470,13930,13940,13940,13920,2794
20230612,095500,4174837240,13940,13910,13940,13900,1456
20230612,095400,4154573830,13900,13890,13900,13890,7768
20230612,095300,4046627300,13900,13910,13910,13890,11186
20230612,095200,3891178290,13910,13960,13960,13910,16658
20230612,095100,3659114010,13950,13970,13980,13950,11937
20230612,095000,3492403630,13980,14000,14000,13980,14009
20230612,094900,3296457330,14000,14000,14010,14000,24134
20230612,094800,2958581250,14010,14000,14010,14000,2566
20230612,094700,2922656000,14010,14010,14010,14000,2925
20230612,094600,2881693580,14010,14010,14020,14010,29683
20230612,094500,2465831680,14010,14010,14020,14010,2975
20230612,094400,2424149240,14010,14030,14030,14010,2130
20230612,094300,2394305670,14020,14020,14030,14020,6422
20230612,094200,2304269120,14020,14030,14030,14020,8427
20230612,094100,2186120770,14030,14030,14030,14020,765
20230612,094000,2175393480,14030,14030,14030,14020,2742
20230612,093900,2136946890,14030,14020,14030,14020,874
20230612,093800,2124692760,14020,14030,14030,14020,2664
20230612,093700,2087341480,14030,14030,14040,14020,15994
20230612,093600,1863053390,14030,14030,14040,14030,1121
20230612,093500,1847324970,14040,14040,14040,14030,874
20230612,093400,1835061110,14040,14030,14040,14030,936
20230612,093300,1821925000,14040,14040,14040,14030,734
20230612,093200,1811623560,14040,14040,14040,14030,1267
20230612,093100,1793847220,14040,14030,14040,14020,7903
20230612,093000,1682967990,14030,14030,14030,14020,1396
20230612,092900,1663386290,14030,14030,14030,14020,791
20230612,092800,1652294320,14020,14040,14040,14020,3768
20230612,092700,1599434230,14040,14040,14040,14030,507
20230612,092600,1592319160,14040,14030,14040,14030,1298
20230612,092500,1574105200,14030,14040,14040,14030,1786
20230612,092400,1549047160,14030,14040,14040,14030,900
20230612,092300,1536415940,14030,14030,14040,14030,1763
20230612,092200,1511680630,14030,14020,14030,14020,2300
20230612,092100,1479423410,14030,14020,14030,14020,2970
20230612,092000,1437758370,14020,14020,14030,14020,2033
20230612,091900,1409255650,14020,14020,14030,14020,466
20230612,091800,1402720760,14030,14030,14030,14020,1009
20230612,091700,1388569240,14030,14030,14030,14020,6876
20230612,091600,1292105140,14030,14030,14030,14020,2291
20230612,091500,1259964990,14030,14030,14040,14020,1670
20230612,091400,1236536050,14030,14020,14040,14020,3064
20230612,091300,1193551350,14030,14030,14040,14020,1507
20230612,091200,1172415890,14030,14030,14030,14020,3821
20230612,091100,1118813870,14030,14030,14030,14020,7028
20230612,091000,1020243100,14030,14040,14040,14020,4262
20230612,090900,960445390,14040,14040,14050,14030,7878
20230612,090800,849851580,14040,14040,14050,14020,7671
20230612,090700,742211480,14040,14060,14060,14040,7431
20230612,090600,637836740,14060,14060,14080,14050,910
20230612,090500,625041450,14080,14100,14110,14040,11247
20230612,090400,466838710,14110,14120,14120,14100,13192
20230612,090300,280713470,14120,14120,14150,14120,1180
20230612,090200,264046390,14120,14110,14120,14110,4161
20230612,090100,205303640,14110,14110,14120,14100,6384
20230612,090000,115237260,14120,14180,14180,14110,8137