KissMeData/051370/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,202000,970473450,11990,11990,11990,11990,599
20230612,201900,970473450,11990,11990,11990,11990,0
20230612,201800,970473450,11990,11990,11990,11990,0
20230612,201700,970473450,11990,11990,11990,11990,0
20230612,201600,970473450,11990,11990,11990,11990,0
20230612,201500,970473450,11990,11990,11990,11990,0
20230612,201400,970473450,11990,11990,11990,11990,0
20230612,201300,970473450,11990,11990,11990,11990,0
20230612,201200,970473450,11990,11990,11990,11990,0
20230612,201100,970473450,11990,11990,11990,11990,0
20230612,201000,970473450,11990,11990,11990,11990,0
20230612,200900,970473450,11990,11990,11990,11990,0
20230612,200800,970473450,11990,11990,11990,11990,0
20230612,200700,970473450,11990,11990,11990,11990,0
20230612,200600,970473450,11990,11990,11990,11990,0
20230612,200500,970473450,11990,11990,11990,11990,0
20230612,200400,970473450,11990,11990,11990,11990,0
20230612,200300,970473450,11990,11990,11990,11990,0
20230612,200200,970473450,11990,11990,11990,11990,0
20230612,200100,970473450,11990,11990,11990,11990,0
20230612,200000,970473450,11990,11990,11990,11990,0
20230612,195900,970473450,11990,11990,11990,11990,0
20230612,195800,970473450,11990,11990,11990,11990,0
20230612,195700,970473450,11990,11990,11990,11990,0
20230612,195600,970473450,11990,11990,11990,11990,0
20230612,195500,970473450,11990,11990,11990,11990,0
20230612,195400,970473450,11990,11990,11990,11990,0
20230612,195300,970473450,11990,11990,11990,11990,0
20230612,195200,970473450,11990,11990,11990,11990,0
20230612,195100,970473450,11990,11990,11990,11990,0
20230612,195000,970473450,11990,11990,11990,11990,599
20230612,194900,970473450,11990,11990,11990,11990,0
20230612,194800,970473450,11990,11990,11990,11990,0
20230612,194700,970473450,11990,11990,11990,11990,0
20230612,194600,970473450,11990,11990,11990,11990,0
20230612,194500,970473450,11990,11990,11990,11990,0
20230612,194400,970473450,11990,11990,11990,11990,0
20230612,194300,970473450,11990,11990,11990,11990,0
20230612,194200,970473450,11990,11990,11990,11990,0
20230612,194100,970473450,11990,11990,11990,11990,0
20230612,194000,970473450,11990,11990,11990,11990,0
20230612,193900,970473450,11990,11990,11990,11990,0
20230612,193800,970473450,11990,11990,11990,11990,0
20230612,193700,970473450,11990,11990,11990,11990,0
20230612,193600,970473450,11990,11990,11990,11990,0
20230612,193500,970473450,11990,11990,11990,11990,0
20230612,193400,970473450,11990,11990,11990,11990,0
20230612,193300,970473450,11990,11990,11990,11990,0
20230612,193200,970473450,11990,11990,11990,11990,0
20230612,193100,970473450,11990,11990,11990,11990,0
20230612,193000,970473450,11990,11990,11990,11990,0
20230612,192900,970473450,11990,11990,11990,11990,0
20230612,192800,970473450,11990,11990,11990,11990,0
20230612,192700,970473450,11990,11990,11990,11990,0
20230612,192600,970473450,11990,11990,11990,11990,0
20230612,192500,970473450,11990,11990,11990,11990,0
20230612,192400,970473450,11990,11990,11990,11990,0
20230612,192300,970473450,11990,11990,11990,11990,0
20230612,192200,970473450,11990,11990,11990,11990,0
20230612,192100,970473450,11990,11990,11990,11990,0
20230612,192000,970473450,11990,11990,11990,11990,599
20230612,191900,970473450,11990,11990,11990,11990,0
20230612,191800,970473450,11990,11990,11990,11990,0
20230612,191700,970473450,11990,11990,11990,11990,0
20230612,191600,970473450,11990,11990,11990,11990,0
20230612,191500,970473450,11990,11990,11990,11990,0
20230612,191400,970473450,11990,11990,11990,11990,0
20230612,191300,970473450,11990,11990,11990,11990,0
20230612,191200,970473450,11990,11990,11990,11990,0
20230612,191100,970473450,11990,11990,11990,11990,0
20230612,191000,970473450,11990,11990,11990,11990,0
20230612,190900,970473450,11990,11990,11990,11990,0
20230612,190800,970473450,11990,11990,11990,11990,0
20230612,190700,970473450,11990,11990,11990,11990,0
20230612,190600,970473450,11990,11990,11990,11990,0
20230612,190500,970473450,11990,11990,11990,11990,0
20230612,190400,970473450,11990,11990,11990,11990,0
20230612,190300,970473450,11990,11990,11990,11990,0
20230612,190200,970473450,11990,11990,11990,11990,0
20230612,190100,970473450,11990,11990,11990,11990,0
20230612,190000,970473450,11990,11990,11990,11990,0
20230612,185900,970473450,11990,11990,11990,11990,0
20230612,185800,970473450,11990,11990,11990,11990,0
20230612,185700,970473450,11990,11990,11990,11990,0
20230612,185600,970473450,11990,11990,11990,11990,0
20230612,185500,970473450,11990,11990,11990,11990,0
20230612,185400,970473450,11990,11990,11990,11990,0
20230612,185300,970473450,11990,11990,11990,11990,0
20230612,185200,970473450,11990,11990,11990,11990,0
20230612,185100,970473450,11990,11990,11990,11990,0
20230612,185000,970473450,11990,11990,11990,11990,599
20230612,184900,970473450,11990,11990,11990,11990,0
20230612,184800,970473450,11990,11990,11990,11990,0
20230612,184700,970473450,11990,11990,11990,11990,0
20230612,184600,970473450,11990,11990,11990,11990,0
20230612,184500,970473450,11990,11990,11990,11990,0
20230612,184400,970473450,11990,11990,11990,11990,0
20230612,184300,970473450,11990,11990,11990,11990,0
20230612,184200,970473450,11990,11990,11990,11990,0
20230612,184100,970473450,11990,11990,11990,11990,0
20230612,184000,970473450,11990,11990,11990,11990,0
20230612,183900,970473450,11990,11990,11990,11990,0
20230612,183800,970473450,11990,11990,11990,11990,0
20230612,183700,970473450,11990,11990,11990,11990,0
20230612,183600,970473450,11990,11990,11990,11990,0
20230612,183500,970473450,11990,11990,11990,11990,0
20230612,183400,970473450,11990,11990,11990,11990,0
20230612,183300,970473450,11990,11990,11990,11990,0
20230612,183200,970473450,11990,11990,11990,11990,0
20230612,183100,970473450,11990,11990,11990,11990,0
20230612,183000,970473450,11990,11990,11990,11990,0
20230612,182900,970473450,11990,11990,11990,11990,0
20230612,182800,970473450,11990,11990,11990,11990,0
20230612,182700,970473450,11990,11990,11990,11990,0
20230612,182600,970473450,11990,11990,11990,11990,0
20230612,182500,970473450,11990,11990,11990,11990,0
20230612,182400,970473450,11990,11990,11990,11990,0
20230612,182300,970473450,11990,11990,11990,11990,0
20230612,182200,970473450,11990,11990,11990,11990,0
20230612,182100,970473450,11990,11990,11990,11990,0
20230612,182000,970473450,11990,11990,11990,11990,599
20230612,181900,970473450,11990,11990,11990,11990,0
20230612,181800,970473450,11990,11990,11990,11990,0
20230612,181700,970473450,11990,11990,11990,11990,0
20230612,181600,970473450,11990,11990,11990,11990,0
20230612,181500,970473450,11990,11990,11990,11990,0
20230612,181400,970473450,11990,11990,11990,11990,0
20230612,181300,970473450,11990,11990,11990,11990,0
20230612,181200,970473450,11990,11990,11990,11990,0
20230612,181100,970473450,11990,11990,11990,11990,0
20230612,181000,970473450,11990,11990,11990,11990,0
20230612,180900,970473450,11990,11990,11990,11990,0
20230612,180800,970473450,11990,11990,11990,11990,0
20230612,180700,970473450,11990,11990,11990,11990,0
20230612,180600,970473450,11990,11990,11990,11990,0
20230612,180500,970473450,11990,11990,11990,11990,0
20230612,180400,970473450,11990,11990,11990,11990,0
20230612,180300,970473450,11990,11990,11990,11990,0
20230612,180200,970473450,11990,11990,11990,11990,0
20230612,180100,970473450,11990,11990,11990,11990,0
20230612,180000,970473450,11990,11990,11990,11990,0
20230612,175900,970473450,11990,11990,11990,11990,0
20230612,175800,970473450,11990,11990,11990,11990,0
20230612,175700,970473450,11990,11990,11990,11990,0
20230612,175600,970473450,11990,11990,11990,11990,0
20230612,175500,970473450,11990,11990,11990,11990,0
20230612,175400,970473450,11990,11990,11990,11990,0
20230612,175300,970473450,11990,11990,11990,11990,0
20230612,175200,970473450,11990,11990,11990,11990,0
20230612,175100,970473450,11990,11990,11990,11990,0
20230612,175000,970473450,11990,11990,11990,11990,599
20230612,174900,970473450,11990,11990,11990,11990,0
20230612,174800,970473450,11990,11990,11990,11990,0
20230612,174700,970473450,11990,11990,11990,11990,0
20230612,174600,970473450,11990,11990,11990,11990,0
20230612,174500,970473450,11990,11990,11990,11990,0
20230612,174400,970473450,11990,11990,11990,11990,0
20230612,174300,970473450,11990,11990,11990,11990,0
20230612,174200,970473450,11990,11990,11990,11990,0
20230612,174100,970473450,11990,11990,11990,11990,0
20230612,174000,970473450,11990,11990,11990,11990,0
20230612,173900,970473450,11990,11990,11990,11990,0
20230612,173800,970473450,11990,11990,11990,11990,0
20230612,173700,970473450,11990,11990,11990,11990,0
20230612,173600,970473450,11990,11990,11990,11990,0
20230612,173500,970473450,11990,11990,11990,11990,0
20230612,173400,970473450,11990,11990,11990,11990,0
20230612,173300,970473450,11990,11990,11990,11990,0
20230612,173200,970473450,11990,11990,11990,11990,0
20230612,173100,970473450,11990,11990,11990,11990,0
20230612,173000,970473450,11990,11990,11990,11990,0
20230612,172900,970473450,11990,11990,11990,11990,0
20230612,172800,970473450,11990,11990,11990,11990,0
20230612,172700,970473450,11990,11990,11990,11990,0
20230612,172600,970473450,11990,11990,11990,11990,0
20230612,172500,970473450,11990,11990,11990,11990,0
20230612,172400,970473450,11990,11990,11990,11990,0
20230612,172300,970473450,11990,11990,11990,11990,0
20230612,172200,970473450,11990,11990,11990,11990,0
20230612,172100,970473450,11990,11990,11990,11990,0
20230612,172000,970473450,11990,11990,11990,11990,599
20230612,171900,970473450,11990,11990,11990,11990,0
20230612,171800,970473450,11990,11990,11990,11990,0
20230612,171700,970473450,11990,11990,11990,11990,0
20230612,171600,970473450,11990,11990,11990,11990,0
20230612,171500,970473450,11990,11990,11990,11990,0
20230612,171400,970473450,11990,11990,11990,11990,0
20230612,171300,970473450,11990,11990,11990,11990,0
20230612,171200,970473450,11990,11990,11990,11990,0
20230612,171100,970473450,11990,11990,11990,11990,0
20230612,171000,970473450,11990,11990,11990,11990,0
20230612,170900,970473450,11990,11990,11990,11990,0
20230612,170800,970473450,11990,11990,11990,11990,0
20230612,170700,970473450,11990,11990,11990,11990,0
20230612,170600,970473450,11990,11990,11990,11990,0
20230612,170500,970473450,11990,11990,11990,11990,0
20230612,170400,970473450,11990,11990,11990,11990,0
20230612,170300,970473450,11990,11990,11990,11990,0
20230612,170200,970473450,11990,11990,11990,11990,0
20230612,170100,970473450,11990,11990,11990,11990,0
20230612,170000,970473450,11990,11990,11990,11990,0
20230612,165900,970473450,11990,11990,11990,11990,0
20230612,165800,970473450,11990,11990,11990,11990,0
20230612,165700,970473450,11990,11990,11990,11990,0
20230612,165600,970473450,11990,11990,11990,11990,0
20230612,165500,970473450,11990,11990,11990,11990,0
20230612,165400,970473450,11990,11990,11990,11990,0
20230612,165300,970473450,11990,11990,11990,11990,0
20230612,165200,970473450,11990,11990,11990,11990,0
20230612,165100,970473450,11990,11990,11990,11990,0
20230612,165000,970473450,11990,11990,11990,11990,599
20230612,164900,970473450,11990,11990,11990,11990,0
20230612,164800,970473450,11990,11990,11990,11990,0
20230612,164700,970473450,11990,11990,11990,11990,0
20230612,164600,970473450,11990,11990,11990,11990,0
20230612,164500,970473450,11990,11990,11990,11990,0
20230612,164400,970473450,11990,11990,11990,11990,0
20230612,164300,970473450,11990,11990,11990,11990,0
20230612,164200,970473450,11990,11990,11990,11990,0
20230612,164100,970473450,11990,11990,11990,11990,0
20230612,164000,970473450,11990,11990,11990,11990,0
20230612,163900,970473450,11990,11990,11990,11990,0
20230612,163800,970473450,11990,11990,11990,11990,0
20230612,163700,970473450,11990,11990,11990,11990,0
20230612,163600,970473450,11990,11990,11990,11990,0
20230612,163500,970473450,11990,11990,11990,11990,0
20230612,163400,970473450,11990,11990,11990,11990,0
20230612,163300,970473450,11990,11990,11990,11990,0
20230612,163200,970473450,11990,11990,11990,11990,0
20230612,163100,970473450,11990,11990,11990,11990,0
20230612,163000,970473450,11990,11990,11990,11990,0
20230612,162900,970473450,11990,11990,11990,11990,0
20230612,162800,970473450,11990,11990,11990,11990,0
20230612,162700,970473450,11990,11990,11990,11990,0
20230612,162600,970473450,11990,11990,11990,11990,0
20230612,162500,970473450,11990,11990,11990,11990,0
20230612,162400,970473450,11990,11990,11990,11990,0
20230612,162300,970473450,11990,11990,11990,11990,0
20230612,162200,970473450,11990,11990,11990,11990,0
20230612,162100,970473450,11990,11990,11990,11990,0
20230612,162000,970473450,11990,11990,11990,11990,599
20230612,161900,970473450,11990,11990,11990,11990,0
20230612,161800,970473450,11990,11990,11990,11990,0
20230612,161700,970473450,11990,11990,11990,11990,0
20230612,161600,970473450,11990,11990,11990,11990,0
20230612,161500,970473450,11990,11990,11990,11990,0
20230612,161400,970473450,11990,11990,11990,11990,0
20230612,161300,970473450,11990,11990,11990,11990,0
20230612,161200,970473450,11990,11990,11990,11990,0
20230612,161100,970473450,11990,11990,11990,11990,0
20230612,161000,970473450,11990,11990,11990,11990,0
20230612,160900,970473450,11990,11990,11990,11990,0
20230612,160800,970473450,11990,11990,11990,11990,0
20230612,160700,970473450,11990,11990,11990,11990,0
20230612,160600,970473450,11990,11990,11990,11990,0
20230612,160500,970473450,11990,11990,11990,11990,0
20230612,160400,970473450,11990,11990,11990,11990,0
20230612,160300,970473450,11990,11990,11990,11990,0
20230612,160200,970473450,11990,11990,11990,11990,0
20230612,160100,970473450,11990,11990,11990,11990,0
20230612,160000,970473450,11990,11990,11990,11990,0
20230612,155900,970473450,11990,11990,11990,11990,0
20230612,155800,970473450,11990,11990,11990,11990,0
20230612,155700,970473450,11990,11990,11990,11990,0
20230612,155600,970473450,11990,11990,11990,11990,0
20230612,155500,970473450,11990,11990,11990,11990,0
20230612,155400,970473450,11990,11990,11990,11990,0
20230612,155300,970473450,11990,11990,11990,11990,0
20230612,155200,970473450,11990,11990,11990,11990,0
20230612,155100,970473450,11990,11990,11990,11990,0
20230612,155000,970473450,11990,11990,11990,11990,599
20230612,154900,970473450,11990,11990,11990,11990,0
20230612,154800,970473450,11990,11990,11990,11990,0
20230612,154700,970473450,11990,11990,11990,11990,0
20230612,154600,970473450,11990,11990,11990,11990,0
20230612,154500,970473450,11990,11990,11990,11990,0
20230612,154400,970473450,11990,11990,11990,11990,0
20230612,154300,970473450,11990,11990,11990,11990,0
20230612,154200,970473450,11990,11990,11990,11990,0
20230612,154100,970473450,11990,11990,11990,11990,0
20230612,154000,970473450,11990,11990,11990,11990,0
20230612,153900,970473450,11990,11990,11990,11990,0
20230612,153800,970473450,11990,11990,11990,11990,0
20230612,153700,970473450,11990,11990,11990,11990,0
20230612,153600,970473450,11990,11990,11990,11990,0
20230612,153500,970473450,11990,11990,11990,11990,0
20230612,153400,970473450,11990,11990,11990,11990,0
20230612,153300,970473450,11990,11990,11990,11990,0
20230612,153200,970473450,11990,11990,11990,11990,0
20230612,153100,970473450,11990,11990,11990,11990,0
20230612,153000,970473450,11990,11990,11990,11990,599
20230612,152900,963291440,11990,11990,11990,11990,0
20230612,152800,963291440,11990,11990,11990,11990,0
20230612,152700,963291440,11990,11990,11990,11990,0
20230612,152600,963291440,11990,11990,11990,11990,0
20230612,152500,963291440,11990,11990,11990,11990,0
20230612,152400,963291440,11990,11990,11990,11990,0
20230612,152300,963291440,11990,11990,11990,11990,0
20230612,152200,963291440,11990,11990,11990,11990,0
20230612,152100,963291440,11990,11990,11990,11990,0
20230612,152000,963291440,11990,11990,11990,11990,0
20230612,151900,963291440,11990,11950,11990,11950,354
20230612,151800,959047060,12000,11990,12000,11940,2019
20230612,151700,934888840,12000,12000,12000,12000,38
20230612,151600,934432840,12000,11980,12000,11980,144
20230612,151500,932706290,11980,11980,11990,11980,515
20230612,151400,926535160,11990,11990,11990,11980,29
20230612,151300,926187560,11990,12000,12000,11990,330
20230612,151200,922230560,12000,12000,12000,12000,24
20230612,151100,921942560,12000,11990,12000,11990,193
20230612,151000,919628360,11990,12000,12000,11990,236
20230612,150900,916798680,12000,12000,12000,12000,0
20230612,150800,916798680,12000,12000,12000,12000,54
20230612,150700,916150680,12000,11990,12000,11990,268
20230612,150600,912937320,11990,11990,11990,11990,14
20230612,150500,912769460,12000,11990,12000,11990,160
20230612,150400,910851020,11990,11990,12000,11990,683
20230612,150300,902661810,11990,11970,11990,11970,134
20230612,150200,901057750,11970,11990,11990,11970,201
20230612,150100,898651760,11990,11970,11990,11970,81
20230612,150000,897682110,11970,11970,11970,11970,1102
20230612,145900,884491170,11970,11970,11970,11970,0
20230612,145800,884491170,11970,11970,11970,11970,437
20230612,145700,879260280,11970,11970,11970,11970,26
20230612,145600,878949060,11970,12000,12000,11970,892
20230612,145500,868270300,11990,11990,12000,11990,299
20230612,145400,864685140,12000,11990,12000,11990,399
20230612,145300,859899390,12000,11990,12000,11990,62
20230612,145200,859155520,12000,11990,12000,11990,32
20230612,145100,858771800,12000,11990,12000,11990,38
20230612,145000,858315860,12000,11990,12000,11990,36
20230612,144900,857884180,11990,11980,11990,11980,28
20230612,144800,857548510,11980,11980,11980,11980,9
20230612,144700,857440690,11980,11990,11990,11980,521
20230612,144600,851198530,12000,11990,12000,11990,25
20230612,144500,850898640,12000,12000,12000,12000,11
20230612,144400,850766640,12000,11990,12000,11990,14
20230612,144300,850598730,12000,11990,12000,11990,105
20230612,144200,849339670,11990,11980,11990,11980,92
20230612,144100,848237430,11980,11980,11980,11980,15
20230612,144000,848057730,11970,11970,11970,11970,356
20230612,143900,843796410,11970,11990,11990,11970,249
20230612,143800,840814840,11990,11990,11990,11990,106
20230612,143700,839543900,11990,11990,11990,11990,284
20230612,143600,836138740,11990,11990,11990,11980,2112
20230612,143500,810818860,11990,11980,11990,11980,809
20230612,143400,801126990,11980,11980,11980,11980,1
20230612,143300,801115010,11970,11970,11970,11970,358
20230612,143200,796829750,11970,11950,11970,11950,385
20230612,143100,792225150,11950,11950,11950,11950,9
20230612,143000,792117600,11960,11950,11960,11950,64
20230612,142900,791352760,11950,11960,11960,11950,92
20230612,142800,790253300,11960,11950,11960,11950,75
20230612,142700,789356920,11960,11960,11960,11960,10
20230612,142600,789237320,11960,11950,11960,11950,12
20230612,142500,789093880,11950,11950,11950,11950,5
20230612,142400,789034130,11970,11970,11970,11970,0
20230612,142300,789034130,11970,11970,11970,11970,5
20230612,142200,788974280,11970,11960,11970,11950,57
20230612,142100,788293030,11970,11970,11970,11970,4
20230612,142000,788245150,11950,11950,11950,11950,0
20230612,141900,788245150,11950,11960,11970,11950,25
20230612,141800,787945960,11970,11920,11970,11920,2501
20230612,141700,758083540,11930,11930,11930,11930,0
20230612,141600,758083540,11930,11920,11930,11900,296
20230612,141500,754555220,11930,11930,11930,11930,4
20230612,141400,754507500,11930,11920,11930,11920,378
20230612,141300,749999980,11900,11900,11900,11900,42
20230612,141200,749500180,11920,11910,11920,11910,98
20230612,141100,748332830,11910,11910,11910,11910,11
20230612,141000,748201820,11910,11920,11920,11910,55
20230612,140900,747546270,11920,11920,11920,11920,4
20230612,140800,747498590,11900,11900,11900,11900,0
20230612,140700,747498590,11900,11910,11910,11900,50
20230612,140600,746903580,11910,11910,11910,11910,0
20230612,140500,746903580,11910,11900,11910,11900,24
20230612,140400,746617860,11900,11900,11900,11900,11
20230612,140300,746486960,11910,11910,11910,11910,0
20230612,140200,746486960,11910,11910,11910,11910,290
20230612,140100,743033060,11910,11910,11910,11910,0
20230612,140000,743033060,11910,11910,11910,11910,0
20230612,135900,743033060,11910,11910,11910,11910,6
20230612,135800,742961600,11910,11910,11910,11910,54
20230612,135700,742318460,11900,11900,11900,11900,11
20230612,135600,742187560,11900,11900,11900,11900,0
20230612,135500,742187560,11900,11900,11910,11900,2322
20230612,135400,714555340,11900,11900,11900,11900,0
20230612,135300,714555340,11900,11900,11900,11900,90
20230612,135200,713484340,11900,11910,11910,11900,445
20230612,135100,708188400,11910,11910,11910,11910,180
20230612,135000,706044600,11910,11900,11910,11900,227
20230612,134900,703343100,11900,11910,11910,11900,201
20230612,134800,700949850,11910,11910,11910,11910,81
20230612,134700,699985140,11910,11910,11910,11910,101
20230612,134600,698782230,11910,11910,11910,11910,546
20230612,134500,692279370,11920,11920,11920,11920,5
20230612,134400,692219770,11920,11920,11920,11920,268
20230612,134300,689025210,11930,11940,11940,11930,106
20230612,134200,687760600,11940,11940,11940,11940,14
20230612,134100,687593440,11940,11940,11940,11940,8
20230612,134000,687497920,11950,11950,11950,11950,3
20230612,133900,687462070,11950,11950,11950,11950,312
20230612,133800,683733670,11950,11940,11950,11910,255
20230612,133700,680691650,11940,11940,11940,11940,0
20230612,133600,680691650,11940,11940,11940,11940,52
20230612,133500,680070770,11940,11940,11940,11940,22
20230612,133400,679808090,11940,11940,11940,11940,197
20230612,133300,677455910,11930,11940,11940,11930,302
20230612,133200,673853030,11940,11940,11940,11940,266
20230612,133100,670676990,11930,11920,11930,11920,331
20230612,133000,666730470,11920,11920,11920,11920,155
20230612,132900,664882870,11910,11910,11910,11910,12
20230612,132800,664739950,11910,11910,11910,11910,0
20230612,132700,664739950,11910,11910,11910,11910,0
20230612,132600,664739950,11910,11910,11910,11910,59
20230612,132500,664037260,11910,11910,11910,11910,0
20230612,132400,664037260,11910,11910,11910,11910,0
20230612,132300,664037260,11910,11910,11910,11910,0
20230612,132200,664037260,11910,11910,11920,11910,21
20230612,132100,663787100,11910,11910,11910,11910,0
20230612,132000,663787100,11910,11910,11910,11910,9
20230612,131900,663679910,11910,11910,11910,11910,214
20230612,131800,661131170,11910,11910,11910,11910,8
20230612,131700,661035890,11910,11910,11910,11910,0
20230612,131600,661035890,11910,11910,11910,11910,0
20230612,131500,661035890,11910,11910,11910,11910,13
20230612,131400,660881060,11920,11920,11920,11920,0
20230612,131300,660881060,11920,11920,11920,11920,1
20230612,131200,660869140,11920,11920,11920,11920,0
20230612,131100,660869140,11920,11920,11920,11920,170
20230612,131000,658842740,11920,11920,11920,11920,0
20230612,130900,658842740,11920,11920,11920,11920,11
20230612,130800,658711620,11900,11900,11900,11900,12
20230612,130700,658568820,11920,11920,11920,11920,10
20230612,130600,658449620,11910,11910,11910,11910,103
20230612,130500,657222890,11910,11910,11910,11910,0
20230612,130400,657222890,11910,11910,11910,11910,50
20230612,130300,656627390,11910,11910,11910,11910,19
20230612,130200,656401100,11910,11910,11910,11910,0
20230612,130100,656401100,11910,11910,11910,11910,12
20230612,130000,656258180,11920,11910,11920,11910,2
20230612,125900,656234350,11910,11910,11910,11910,0
20230612,125800,656234350,11910,11910,11910,11910,6
20230612,125700,656162890,11900,11900,11900,11900,0
20230612,125600,656162890,11900,11900,11900,11900,0
20230612,125500,656162890,11900,11900,11900,11900,0
20230612,125400,656162890,11900,11900,11900,11900,12
20230612,125300,656020090,11900,11900,11900,11900,0
20230612,125200,656020090,11900,11910,11910,11890,488
20230612,125100,650217360,11920,11920,11920,11920,0
20230612,125000,650217360,11920,11920,11920,11920,0
20230612,124900,650217360,11920,11900,11920,11900,53
20230612,124800,649586320,11910,11910,11910,11910,3
20230612,124700,649550590,11900,11910,11910,11900,50
20230612,124600,648955210,11890,11910,11910,11890,51
20230612,124500,648348800,11890,11890,11890,11890,1
20230612,124400,648336910,11890,11900,11900,11890,101
20230612,124300,647136010,11900,11890,11900,11890,2
20230612,124200,647112220,11890,11890,11890,11890,0
20230612,124100,647112220,11890,11890,11890,11890,0
20230612,124000,647112220,11890,11890,11890,11890,12
20230612,123900,646969540,11890,11890,11890,11890,0
20230612,123800,646969540,11890,11890,11890,11890,0
20230612,123700,646969540,11890,11890,11890,11890,0
20230612,123600,646969540,11890,11890,11890,11890,109
20230612,123500,645673530,11900,11900,11900,11900,11
20230612,123400,645542630,11900,11900,11900,11900,273
20230612,123300,642293930,11900,11910,11910,11900,21
20230612,123200,642043940,11910,11910,11910,11910,30
20230612,123100,641686640,11910,11910,11910,11910,0
20230612,123000,641686640,11910,11920,11920,11910,100
20230612,122900,640495270,11920,11920,11920,11920,11
20230612,122800,640364150,11910,11910,11910,11910,0
20230612,122700,640364150,11910,11910,11910,11910,0
20230612,122600,640364150,11910,11910,11910,11910,85
20230612,122500,639351800,11900,11900,11900,11900,0
20230612,122400,639351800,11900,11900,11900,11900,89
20230612,122300,638292700,11900,11900,11900,11900,2
20230612,122200,638268900,11890,11880,11890,11880,81
20230612,122100,637305890,11880,11880,11880,11880,8
20230612,122000,637210850,11870,11870,11880,11870,34
20230612,121900,636807150,11860,11870,11870,11860,16
20230612,121800,636617360,11870,11860,11870,11860,69
20230612,121700,635798980,11850,11850,11850,11850,1
20230612,121600,635787130,11850,11850,11860,11850,51
20230612,121500,635182480,11840,11840,11840,11840,1
20230612,121400,635170640,11840,11840,11840,11840,0
20230612,121300,635170640,11840,11840,11840,11840,0
20230612,121200,635170640,11840,11840,11840,11840,12
20230612,121100,635028560,11840,11840,11840,11840,0
20230612,121000,635028560,11840,11840,11840,11840,1
20230612,120900,635016720,11860,11860,11860,11860,0
20230612,120800,635016720,11860,11860,11860,11860,29
20230612,120700,634672780,11860,11860,11860,11860,0
20230612,120600,634672780,11860,11830,11860,11830,252
20230612,120500,631690120,11870,11830,11870,11830,22
20230612,120400,631429610,11840,11840,11850,11840,156
20230612,120300,629582540,11840,11840,11840,11840,0
20230612,120200,629582540,11840,11840,11840,11840,0
20230612,120100,629582540,11840,11840,11840,11840,1
20230612,120000,629570700,11820,11820,11820,11820,0
20230612,115900,629570700,11820,11820,11820,11820,100
20230612,115800,628388700,11820,11820,11820,11820,12
20230612,115700,628246860,11820,11820,11820,11820,0
20230612,115600,628246860,11820,11820,11820,11820,20
20230612,115500,628010460,11820,11820,11820,11820,51
20230612,115400,627407640,11820,11820,11820,11820,146
20230612,115300,625681920,11820,11820,11820,11820,0
20230612,115200,625681920,11820,11820,11820,11820,0
20230612,115100,625681920,11820,11820,11820,11820,12
20230612,115000,625540080,11820,11830,11830,11820,45
20230612,114900,625008160,11810,11810,11810,11810,0
20230612,114800,625008160,11810,11820,11820,11810,482
20230612,114700,619314240,11820,11820,11820,11820,46
20230612,114600,618770520,11820,11840,11840,11820,185
20230612,114500,616582660,11820,11820,11820,11820,6
20230612,114400,616511740,11820,11820,11820,11820,59
20230612,114300,615814360,11820,11820,11820,11820,0
20230612,114200,615814360,11820,11820,11820,11820,26
20230612,114100,615507040,11820,11860,11860,11820,1558
20230612,114000,597061050,11860,11860,11860,11860,0
20230612,113900,597061050,11860,11860,11860,11860,0
20230612,113800,597061050,11860,11860,11860,11860,58
20230612,113700,596373170,11860,11860,11860,11860,73
20230612,113600,595507390,11860,11860,11860,11860,155
20230612,113500,593669090,11860,11870,11870,11860,1504
20230612,113400,575817620,11870,11870,11870,11870,11
20230612,113300,575687050,11880,11870,11880,11870,296
20230612,113200,572173430,11870,11870,11870,11870,1
20230612,113100,572161560,11870,11870,11870,11870,3
20230612,113000,572125950,11870,11870,11870,11870,33
20230612,112900,571734240,11870,11870,11870,11870,70
20230612,112800,570903340,11870,11880,11880,11870,210
20230612,112700,568410620,11870,11870,11870,11870,0
20230612,112600,568410620,11870,11870,11870,11870,27
20230612,112500,568090130,11870,11870,11870,11870,0
20230612,112400,568090130,11870,11870,11870,11870,0
20230612,112300,568090130,11870,11870,11870,11870,12
20230612,112200,567947690,11870,11870,11870,11870,100
20230612,112100,566760690,11900,11900,11900,11900,0
20230612,112000,566760690,11900,11900,11900,11900,1
20230612,111900,566748790,11870,11870,11870,11870,0
20230612,111800,566748790,11870,11870,11870,11870,0
20230612,111700,566748790,11870,11870,11870,11870,0
20230612,111600,566748790,11870,11880,11880,11870,462
20230612,111500,561263410,11880,11880,11880,11880,0
20230612,111400,561263410,11880,11880,11880,11880,0
20230612,111300,561263410,11880,11880,11880,11880,0
20230612,111200,561263410,11880,11880,11880,11880,22
20230612,111100,561002050,11870,11870,11870,11870,182
20230612,111000,558841710,11870,11870,11870,11870,1
20230612,110900,558829840,11850,11850,11850,11850,14
20230612,110800,558663940,11850,11860,11860,11850,1027
20230612,110700,546493460,11870,11870,11870,11870,0
20230612,110600,546493460,11870,11870,11870,11870,1
20230612,110500,546481590,11850,11870,11870,11850,1416
20230612,110400,529700160,11870,11880,11880,11870,6
20230612,110300,529628890,11880,11860,11880,11860,62
20230612,110200,528893550,11870,11890,11900,11870,1166
20230612,110100,515041640,11890,11920,11920,11890,501
20230612,110000,509075120,11930,11920,11930,11920,87
20230612,105900,508038050,11910,11920,11920,11910,143
20230612,105800,506333530,11920,11920,11920,11920,2
20230612,105700,506309690,11920,11920,11920,11920,50
20230612,105600,505713690,11920,11920,11920,11920,0
20230612,105500,505713690,11920,11920,11930,11920,24
20230612,105400,505427510,11930,11930,11930,11930,101
20230612,105300,504222580,11930,11920,11930,11920,108
20230612,105200,502934640,11920,11920,11920,11920,0
20230612,105100,502934640,11920,11920,11920,11920,0
20230612,105000,502934640,11920,11920,11920,11920,213
20230612,104900,500395680,11910,11910,11910,11910,133
20230612,104800,498811650,11910,11890,11910,11890,848
20230612,104700,488719570,11890,11880,11890,11880,307
20230612,104600,485069380,11880,11870,11880,11870,31
20230612,104500,484701400,11870,11870,11870,11870,1
20230612,104400,484689530,11870,11880,11880,11870,79
20230612,104300,483751650,11880,11880,11880,11880,2
20230612,104200,483727890,11870,11870,11870,11870,5
20230612,104100,483668540,11870,11870,11870,11870,52
20230612,104000,483051300,11870,11870,11870,11870,25
20230612,103900,482754550,11870,11860,11870,11860,173
20230612,103800,480701130,11870,11870,11880,11870,235
20230612,103700,477911180,11870,11870,11870,11870,0
20230612,103600,477911180,11870,11870,11870,11870,20
20230612,103500,477673780,11870,11870,11870,11870,10
20230612,103400,477555080,11870,11860,11870,11860,316
20230612,103300,473807310,11860,11860,11860,11860,41
20230612,103200,473321050,11860,11860,11860,11860,4
20230612,103100,473273610,11860,11860,11860,11860,5
20230612,103000,473214310,11860,11860,11860,11860,102
20230612,102900,472004590,11860,11860,11860,11860,56
20230612,102800,471340430,11860,11860,11860,11860,0
20230612,102700,471340430,11860,11870,11870,11860,370
20230612,102600,466951060,11870,11860,11870,11860,289
20230612,102500,463521970,11860,11860,11860,11860,121
20230612,102400,462086910,11860,11870,11870,11860,252
20230612,102300,459098100,11860,11860,11860,11860,30
20230612,102200,458742300,11870,11880,11880,11870,125
20230612,102100,457258510,11880,11890,11890,11880,43
20230612,102000,456747420,11890,11880,11900,11870,794
20230612,101900,447302630,11890,11890,11890,11880,126
20230612,101800,445805490,11880,11890,11890,11880,20
20230612,101700,445567840,11890,11890,11890,11890,61
20230612,101600,444842550,11890,11880,11890,11880,292
20230612,101500,441372590,11870,11850,11870,11850,315
20230612,101400,437634420,11850,11860,11860,11850,1385
20230612,101300,421211130,11860,11860,11860,11860,444
20230612,101200,415945290,11860,11860,11860,11860,330
20230612,101100,412031490,11860,11860,11870,11850,566
20230612,101000,405318010,11860,11900,11910,11850,7292
20230612,100900,318694960,11900,11940,11940,11900,2490
20230612,100800,289010720,11940,11950,11970,11940,410
20230612,100700,284114110,11940,11940,11940,11940,8
20230612,100600,284018590,11940,11940,11940,11940,12
20230612,100500,283875310,11950,11950,11950,11950,1
20230612,100400,283863360,11950,11950,11950,11950,33
20230612,100300,283469010,11950,11950,11950,11950,1
20230612,100200,283457060,11950,11940,11950,11930,4
20230612,100100,283409310,11930,11930,11930,11930,151
20230612,100000,281607880,11930,11930,11930,11930,17
20230612,095900,281405070,11930,11940,11940,11930,179
20230612,095800,279268280,11940,11960,11960,11940,1340
20230612,095700,263259910,11960,11960,11960,11960,267
20230612,095600,260066590,11960,11960,11960,11960,54
20230612,095500,259420750,11960,11960,11960,11960,57
20230612,095400,258739030,11970,11970,11970,11970,0
20230612,095300,258739030,11970,11970,11970,11970,0
20230612,095200,258739030,11970,11970,11970,11970,55
20230612,095100,258080680,11970,11980,11980,11970,546
20230612,095000,251544820,11980,11980,11980,11980,0
20230612,094900,251544820,11980,11980,11980,11980,0
20230612,094800,251544820,11980,11980,11980,11980,0
20230612,094700,251544820,11980,11970,11980,11970,287
20230612,094600,248107430,11980,11980,11980,11980,531
20230612,094500,241746050,11980,11990,11990,11980,230
20230612,094400,238988640,12000,12000,12000,12000,18
20230612,094300,238772640,12000,11990,12000,11990,22
20230612,094200,238508850,11990,12000,12000,11990,449
20230612,094100,233125030,12000,11990,12000,11990,138
20230612,094000,231469870,12000,12000,12000,11990,102
20230612,093900,230246870,11990,12000,12000,11990,338
20230612,093800,226194240,12000,12000,12000,12000,452
20230612,093700,220770240,12000,12000,12000,12000,218
20230612,093600,218154240,11980,11990,11990,11980,102
20230612,093500,216931310,11990,12000,12000,11990,154
20230612,093400,215084840,11990,11950,11990,11950,376
20230612,093300,210576640,11950,11990,11990,11950,9
20230612,093200,210468770,11990,11990,11990,11950,15
20230612,093100,210289320,11990,11940,11990,11940,1179
20230612,093000,196212010,12000,12000,12000,12000,101
20230612,092900,195000010,11920,12000,12000,11920,1512
20230612,092800,176933290,12000,11990,12000,11990,484
20230612,092700,171125590,11990,11990,11990,11990,51
20230612,092600,170514100,11990,11950,11990,11950,106
20230612,092500,169246630,11950,11950,11950,11950,17
20230612,092400,169043480,11940,11960,11960,11940,629
20230612,092300,161528820,11930,11950,11950,11930,1357
20230612,092200,145319200,11960,12000,12000,11960,2720
20230612,092100,112726560,12010,12010,12010,12000,173
20230612,092000,110649840,12010,12010,12020,12010,1336
20230612,091900,94601480,12000,12010,12010,12000,137
20230612,091800,92957470,12000,12000,12000,12000,55
20230612,091700,92297470,12000,12000,12000,12000,50
20230612,091600,91697470,12010,12030,12030,11990,1219
20230612,091500,77063460,12030,12030,12030,12030,112
20230612,091400,75716100,12030,12030,12030,12030,35
20230612,091300,75295050,12030,12050,12050,12030,725
20230612,091200,66562360,12060,12050,12060,12050,404
20230612,091100,61694150,12050,12050,12050,12050,23
20230612,091000,61417000,12050,12050,12060,12050,514
20230612,090900,55223290,12040,12050,12050,12040,41
20230612,090800,54729470,12050,12020,12050,12020,60
20230612,090700,54007770,12020,12000,12020,12000,52
20230612,090600,53383750,12000,12060,12060,12000,747
20230612,090500,44414510,12060,12090,12090,12030,37
20230612,090400,43968450,12090,12030,12090,12020,309
20230612,090300,40252460,12020,12010,12030,12000,640
20230612,090200,32566760,12010,12030,12090,12010,1073
20230612,090100,19671000,12090,12090,12090,12090,300
20230612,090000,16044000,12100,12000,12100,12000,1328