KissMeData/078160/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,193000,631220390,14600,14600,14600,14600,4764
20230612,192900,631220390,14600,14600,14600,14600,0
20230612,192800,631220390,14600,14600,14600,14600,0
20230612,192700,631220390,14600,14600,14600,14600,0
20230612,192600,631220390,14600,14600,14600,14600,0
20230612,192500,631220390,14600,14600,14600,14600,0
20230612,192400,631220390,14600,14600,14600,14600,0
20230612,192300,631220390,14600,14600,14600,14600,0
20230612,192200,631220390,14600,14600,14600,14600,0
20230612,192100,631220390,14600,14600,14600,14600,0
20230612,192000,631220390,14600,14600,14600,14600,0
20230612,191900,631220390,14600,14600,14600,14600,0
20230612,191800,631220390,14600,14600,14600,14600,0
20230612,191700,631220390,14600,14600,14600,14600,0
20230612,191600,631220390,14600,14600,14600,14600,0
20230612,191500,631220390,14600,14600,14600,14600,0
20230612,191400,631220390,14600,14600,14600,14600,0
20230612,191300,631220390,14600,14600,14600,14600,0
20230612,191200,631220390,14600,14600,14600,14600,0
20230612,191100,631220390,14600,14600,14600,14600,0
20230612,191000,631220390,14600,14600,14600,14600,0
20230612,190900,631220390,14600,14600,14600,14600,0
20230612,190800,631220390,14600,14600,14600,14600,0
20230612,190700,631220390,14600,14600,14600,14600,0
20230612,190600,631220390,14600,14600,14600,14600,0
20230612,190500,631220390,14600,14600,14600,14600,0
20230612,190400,631220390,14600,14600,14600,14600,0
20230612,190300,631220390,14600,14600,14600,14600,0
20230612,190200,631220390,14600,14600,14600,14600,0
20230612,190100,631220390,14600,14600,14600,14600,0
20230612,190000,631220390,14600,14600,14600,14600,4764
20230612,185900,631220390,14600,14600,14600,14600,0
20230612,185800,631220390,14600,14600,14600,14600,0
20230612,185700,631220390,14600,14600,14600,14600,0
20230612,185600,631220390,14600,14600,14600,14600,0
20230612,185500,631220390,14600,14600,14600,14600,0
20230612,185400,631220390,14600,14600,14600,14600,0
20230612,185300,631220390,14600,14600,14600,14600,0
20230612,185200,631220390,14600,14600,14600,14600,0
20230612,185100,631220390,14600,14600,14600,14600,0
20230612,185000,631220390,14600,14600,14600,14600,0
20230612,184900,631220390,14600,14600,14600,14600,0
20230612,184800,631220390,14600,14600,14600,14600,0
20230612,184700,631220390,14600,14600,14600,14600,0
20230612,184600,631220390,14600,14600,14600,14600,0
20230612,184500,631220390,14600,14600,14600,14600,0
20230612,184400,631220390,14600,14600,14600,14600,0
20230612,184300,631220390,14600,14600,14600,14600,0
20230612,184200,631220390,14600,14600,14600,14600,0
20230612,184100,631220390,14600,14600,14600,14600,0
20230612,184000,631220390,14600,14600,14600,14600,0
20230612,183900,631220390,14600,14600,14600,14600,0
20230612,183800,631220390,14600,14600,14600,14600,0
20230612,183700,631220390,14600,14600,14600,14600,0
20230612,183600,631220390,14600,14600,14600,14600,0
20230612,183500,631220390,14600,14600,14600,14600,0
20230612,183400,631220390,14600,14600,14600,14600,0
20230612,183300,631220390,14600,14600,14600,14600,0
20230612,183200,631220390,14600,14600,14600,14600,0
20230612,183100,631220390,14600,14600,14600,14600,0
20230612,183000,631220390,14600,14600,14600,14600,4764
20230612,182900,631220390,14600,14600,14600,14600,0
20230612,182800,631220390,14600,14600,14600,14600,0
20230612,182700,631220390,14600,14600,14600,14600,0
20230612,182600,631220390,14600,14600,14600,14600,0
20230612,182500,631220390,14600,14600,14600,14600,0
20230612,182400,631220390,14600,14600,14600,14600,0
20230612,182300,631220390,14600,14600,14600,14600,0
20230612,182200,631220390,14600,14600,14600,14600,0
20230612,182100,631220390,14600,14600,14600,14600,0
20230612,182000,631220390,14600,14600,14600,14600,0
20230612,181900,631220390,14600,14600,14600,14600,0
20230612,181800,631220390,14600,14600,14600,14600,0
20230612,181700,631220390,14600,14600,14600,14600,0
20230612,181600,631220390,14600,14600,14600,14600,0
20230612,181500,631220390,14600,14600,14600,14600,0
20230612,181400,631220390,14600,14600,14600,14600,0
20230612,181300,631220390,14600,14600,14600,14600,0
20230612,181200,631220390,14600,14600,14600,14600,0
20230612,181100,631220390,14600,14600,14600,14600,0
20230612,181000,631220390,14600,14600,14600,14600,0
20230612,180900,631220390,14600,14600,14600,14600,0
20230612,180800,631220390,14600,14600,14600,14600,0
20230612,180700,631220390,14600,14600,14600,14600,0
20230612,180600,631220390,14600,14600,14600,14600,0
20230612,180500,631220390,14600,14600,14600,14600,0
20230612,180400,631220390,14600,14600,14600,14600,0
20230612,180300,631220390,14600,14600,14600,14600,0
20230612,180200,631220390,14600,14600,14600,14600,0
20230612,180100,631220390,14600,14600,14600,14600,0
20230612,180000,631220390,14600,14600,14600,14600,4764
20230612,175900,631220390,14600,14600,14600,14600,0
20230612,175800,631220390,14600,14600,14600,14600,0
20230612,175700,631220390,14600,14600,14600,14600,0
20230612,175600,631220390,14600,14600,14600,14600,0
20230612,175500,631220390,14600,14600,14600,14600,0
20230612,175400,631220390,14600,14600,14600,14600,0
20230612,175300,631220390,14600,14600,14600,14600,0
20230612,175200,631220390,14600,14600,14600,14600,0
20230612,175100,631220390,14600,14600,14600,14600,0
20230612,175000,631220390,14600,14600,14600,14600,0
20230612,174900,631220390,14600,14600,14600,14600,0
20230612,174800,631220390,14600,14600,14600,14600,0
20230612,174700,631220390,14600,14600,14600,14600,0
20230612,174600,631220390,14600,14600,14600,14600,0
20230612,174500,631220390,14600,14600,14600,14600,0
20230612,174400,631220390,14600,14600,14600,14600,0
20230612,174300,631220390,14600,14600,14600,14600,0
20230612,174200,631220390,14600,14600,14600,14600,0
20230612,174100,631220390,14600,14600,14600,14600,0
20230612,174000,631220390,14600,14600,14600,14600,0
20230612,173900,631220390,14600,14600,14600,14600,0
20230612,173800,631220390,14600,14600,14600,14600,0
20230612,173700,631220390,14600,14600,14600,14600,0
20230612,173600,631220390,14600,14600,14600,14600,0
20230612,173500,631220390,14600,14600,14600,14600,0
20230612,173400,631220390,14600,14600,14600,14600,0
20230612,173300,631220390,14600,14600,14600,14600,0
20230612,173200,631220390,14600,14600,14600,14600,0
20230612,173100,631220390,14600,14600,14600,14600,0
20230612,173000,631220390,14600,14600,14600,14600,4764
20230612,172900,631220390,14600,14600,14600,14600,0
20230612,172800,631220390,14600,14600,14600,14600,0
20230612,172700,631220390,14600,14600,14600,14600,0
20230612,172600,631220390,14600,14600,14600,14600,0
20230612,172500,631220390,14600,14600,14600,14600,0
20230612,172400,631220390,14600,14600,14600,14600,0
20230612,172300,631220390,14600,14600,14600,14600,0
20230612,172200,631220390,14600,14600,14600,14600,0
20230612,172100,631220390,14600,14600,14600,14600,0
20230612,172000,631220390,14600,14600,14600,14600,0
20230612,171900,631220390,14600,14600,14600,14600,0
20230612,171800,631220390,14600,14600,14600,14600,0
20230612,171700,631220390,14600,14600,14600,14600,0
20230612,171600,631220390,14600,14600,14600,14600,0
20230612,171500,631220390,14600,14600,14600,14600,0
20230612,171400,631220390,14600,14600,14600,14600,0
20230612,171300,631220390,14600,14600,14600,14600,0
20230612,171200,631220390,14600,14600,14600,14600,0
20230612,171100,631220390,14600,14600,14600,14600,0
20230612,171000,631220390,14600,14600,14600,14600,0
20230612,170900,631220390,14600,14600,14600,14600,0
20230612,170800,631220390,14600,14600,14600,14600,0
20230612,170700,631220390,14600,14600,14600,14600,0
20230612,170600,631220390,14600,14600,14600,14600,0
20230612,170500,631220390,14600,14600,14600,14600,0
20230612,170400,631220390,14600,14600,14600,14600,0
20230612,170300,631220390,14600,14600,14600,14600,0
20230612,170200,631220390,14600,14600,14600,14600,0
20230612,170100,631220390,14600,14600,14600,14600,0
20230612,170000,631220390,14600,14600,14600,14600,4764
20230612,165900,631220390,14600,14600,14600,14600,0
20230612,165800,631220390,14600,14600,14600,14600,0
20230612,165700,631220390,14600,14600,14600,14600,0
20230612,165600,631220390,14600,14600,14600,14600,0
20230612,165500,631220390,14600,14600,14600,14600,0
20230612,165400,631220390,14600,14600,14600,14600,0
20230612,165300,631220390,14600,14600,14600,14600,0
20230612,165200,631220390,14600,14600,14600,14600,0
20230612,165100,631220390,14600,14600,14600,14600,0
20230612,165000,631220390,14600,14600,14600,14600,0
20230612,164900,631220390,14600,14600,14600,14600,0
20230612,164800,631220390,14600,14600,14600,14600,0
20230612,164700,631220390,14600,14600,14600,14600,0
20230612,164600,631220390,14600,14600,14600,14600,0
20230612,164500,631220390,14600,14600,14600,14600,0
20230612,164400,631220390,14600,14600,14600,14600,0
20230612,164300,631220390,14600,14600,14600,14600,0
20230612,164200,631220390,14600,14600,14600,14600,0
20230612,164100,631220390,14600,14600,14600,14600,0
20230612,164000,631220390,14600,14600,14600,14600,0
20230612,163900,631220390,14600,14600,14600,14600,0
20230612,163800,631220390,14600,14600,14600,14600,0
20230612,163700,631220390,14600,14600,14600,14600,0
20230612,163600,631220390,14600,14600,14600,14600,0
20230612,163500,631220390,14600,14600,14600,14600,0
20230612,163400,631220390,14600,14600,14600,14600,0
20230612,163300,631220390,14600,14600,14600,14600,0
20230612,163200,631220390,14600,14600,14600,14600,0
20230612,163100,631220390,14600,14600,14600,14600,0
20230612,163000,631220390,14600,14600,14600,14600,4764
20230612,162900,631220390,14600,14600,14600,14600,0
20230612,162800,631220390,14600,14600,14600,14600,0
20230612,162700,631220390,14600,14600,14600,14600,0
20230612,162600,631220390,14600,14600,14600,14600,0
20230612,162500,631220390,14600,14600,14600,14600,0
20230612,162400,631220390,14600,14600,14600,14600,0
20230612,162300,631220390,14600,14600,14600,14600,0
20230612,162200,631220390,14600,14600,14600,14600,0
20230612,162100,631220390,14600,14600,14600,14600,0
20230612,162000,631220390,14600,14600,14600,14600,0
20230612,161900,631220390,14600,14600,14600,14600,0
20230612,161800,631220390,14600,14600,14600,14600,0
20230612,161700,631220390,14600,14600,14600,14600,0
20230612,161600,631220390,14600,14600,14600,14600,0
20230612,161500,631220390,14600,14600,14600,14600,0
20230612,161400,631220390,14600,14600,14600,14600,0
20230612,161300,631220390,14600,14600,14600,14600,0
20230612,161200,631220390,14600,14600,14600,14600,0
20230612,161100,631220390,14600,14600,14600,14600,0
20230612,161000,631220390,14600,14600,14600,14600,0
20230612,160900,631220390,14600,14600,14600,14600,0
20230612,160800,631220390,14600,14600,14600,14600,0
20230612,160700,631220390,14600,14600,14600,14600,0
20230612,160600,631220390,14600,14600,14600,14600,0
20230612,160500,631220390,14600,14600,14600,14600,0
20230612,160400,631220390,14600,14600,14600,14600,0
20230612,160300,631220390,14600,14600,14600,14600,0
20230612,160200,631220390,14600,14600,14600,14600,0
20230612,160100,631220390,14600,14600,14600,14600,0
20230612,160000,631220390,14600,14600,14600,14600,4764
20230612,155900,631220390,14600,14600,14600,14600,0
20230612,155800,631220390,14600,14600,14600,14600,0
20230612,155700,631220390,14600,14600,14600,14600,0
20230612,155600,631220390,14600,14600,14600,14600,0
20230612,155500,631220390,14600,14600,14600,14600,0
20230612,155400,631220390,14600,14600,14600,14600,0
20230612,155300,631220390,14600,14600,14600,14600,0
20230612,155200,631220390,14600,14600,14600,14600,0
20230612,155100,631220390,14600,14600,14600,14600,0
20230612,155000,631220390,14600,14600,14600,14600,0
20230612,154900,631220390,14600,14600,14600,14600,0
20230612,154800,631220390,14600,14600,14600,14600,0
20230612,154700,631220390,14600,14600,14600,14600,0
20230612,154600,631220390,14600,14600,14600,14600,0
20230612,154500,631220390,14600,14600,14600,14600,0
20230612,154400,631220390,14600,14600,14600,14600,0
20230612,154300,631220390,14600,14600,14600,14600,0
20230612,154200,631220390,14600,14600,14600,14600,0
20230612,154100,631220390,14600,14600,14600,14600,0
20230612,154000,631220390,14600,14600,14600,14600,0
20230612,153900,631220390,14600,14600,14600,14600,0
20230612,153800,631220390,14600,14600,14600,14600,0
20230612,153700,631220390,14600,14600,14600,14600,0
20230612,153600,631220390,14600,14600,14600,14600,0
20230612,153500,631220390,14600,14600,14600,14600,0
20230612,153400,631220390,14600,14600,14600,14600,0
20230612,153300,631220390,14600,14600,14600,14600,0
20230612,153200,631220390,14600,14600,14600,14600,0
20230612,153100,631220390,14600,14600,14600,14600,0
20230612,153000,631220390,14600,14600,14600,14600,9528
20230612,152900,561665990,14590,14590,14590,14590,0
20230612,152800,561665990,14590,14590,14590,14590,0
20230612,152700,561665990,14590,14590,14590,14590,0
20230612,152600,561665990,14590,14590,14590,14590,0
20230612,152500,561665990,14590,14590,14590,14590,0
20230612,152400,561665990,14590,14590,14590,14590,0
20230612,152300,561665990,14590,14590,14590,14590,0
20230612,152200,561665990,14590,14590,14590,14590,0
20230612,152100,561665990,14590,14590,14590,14590,0
20230612,152000,561665990,14590,14590,14590,14590,0
20230612,151900,561665990,14590,14500,14590,14500,682
20230612,151800,551743730,14520,14500,14520,14500,129
20230612,151700,549872660,14520,14480,14520,14480,138
20230612,151600,547871730,14490,14500,14500,14460,17
20230612,151500,547625500,14470,14500,14500,14470,104
20230612,151400,546117610,14500,14500,14500,14500,98
20230612,151300,544696610,14500,14500,14500,14500,4
20230612,151200,544638610,14500,14460,14500,14450,91
20230612,151100,543321520,14470,14470,14470,14470,71
20230612,151000,542294150,14470,14470,14470,14470,38
20230612,150900,541744290,14470,14450,14470,14450,67
20230612,150800,540775550,14460,14460,14460,14450,239
20230612,150700,537321720,14470,14470,14470,14470,4
20230612,150600,537263840,14470,14470,14470,14470,0
20230612,150500,537263840,14470,14470,14470,14470,0
20230612,150400,537263840,14470,14470,14470,14470,0
20230612,150300,537263840,14470,14470,14470,14470,4
20230612,150200,537205960,14470,14470,14470,14470,0
20230612,150100,537205960,14470,14470,14470,14470,0
20230612,150000,537205960,14470,14470,14470,14470,8
20230612,145900,537090200,14470,14470,14470,14470,0
20230612,145800,537090200,14470,14480,14490,14470,35
20230612,145700,536583460,14470,14470,14470,14470,0
20230612,145600,536583460,14470,14470,14470,14470,1
20230612,145500,536568990,14480,14470,14480,14470,31
20230612,145400,536120410,14480,14480,14480,14480,0
20230612,145300,536120410,14480,14460,14480,14440,1184
20230612,145200,519011690,14470,14470,14470,14470,1
20230612,145100,518997220,14480,14460,14480,14460,3
20230612,145000,518953820,14470,14470,14470,14470,16
20230612,144900,518722300,14480,14470,14480,14470,7
20230612,144800,518621000,14470,14470,14470,14470,0
20230612,144700,518621000,14470,14470,14470,14470,0
20230612,144600,518621000,14470,14480,14500,14470,34
20230612,144500,518128670,14480,14480,14480,14480,0
20230612,144400,518128670,14480,14480,14480,14480,1
20230612,144300,518114190,14500,14480,14500,14480,33
20230612,144200,517636320,14480,14480,14480,14480,0
20230612,144100,517636320,14480,14480,14480,14480,1
20230612,144000,517621840,14500,14500,14500,14500,0
20230612,143900,517621840,14500,14500,14500,14440,402
20230612,143800,511816730,14470,14470,14470,14470,158
20230612,143700,509530470,14440,14470,14470,14440,1052
20230612,143600,494336070,14460,14460,14460,14460,0
20230612,143500,494336070,14460,14460,14460,14460,320
20230612,143400,489708870,14470,14470,14470,14470,1
20230612,143300,489694400,14510,14510,14510,14510,1
20230612,143200,489679890,14500,14500,14500,14500,1
20230612,143100,489665390,14480,14470,14480,14470,2
20230612,143000,489636440,14500,14500,14500,14500,0
20230612,142900,489636440,14500,14500,14500,14500,0
20230612,142800,489636440,14500,14480,14500,14480,1000
20230612,142700,475140610,14440,14440,14440,14440,1
20230612,142600,475126170,14450,14450,14450,14450,1
20230612,142500,475111720,14470,14470,14470,14470,1
20230612,142400,475097250,14420,14420,14420,14420,0
20230612,142300,475097250,14420,14420,14420,14420,0
20230612,142200,475097250,14420,14420,14420,14420,70
20230612,142100,474087850,14410,14450,14450,14410,1458
20230612,142000,453065390,14450,14450,14450,14450,10
20230612,141900,452920890,14480,14480,14480,14480,0
20230612,141800,452920890,14480,14480,14480,14480,0
20230612,141700,452920890,14480,14480,14480,14480,0
20230612,141600,452920890,14480,14480,14480,14480,0
20230612,141500,452920890,14480,14480,14480,14480,0
20230612,141400,452920890,14480,14470,14480,14470,6
20230612,141300,452834060,14440,14440,14440,14430,226
20230612,141200,449571790,14460,14460,14460,14460,1
20230612,141100,449557330,14440,14440,14440,14440,0
20230612,141000,449557330,14440,14450,14450,14440,3
20230612,140900,449514000,14470,14470,14470,14470,1
20230612,140800,449499530,14430,14430,14430,14430,125
20230612,140700,447695780,14440,14450,14450,14440,2
20230612,140600,447666890,14470,14430,14470,14430,6
20230612,140500,447580270,14430,14450,14450,14430,10
20230612,140400,447435920,14470,14470,14470,14470,0
20230612,140300,447435920,14470,14470,14470,14470,0
20230612,140200,447435920,14470,14470,14470,14470,1
20230612,140100,447421450,14420,14430,14430,14420,1026
20230612,140000,432623480,14470,14470,14470,14470,8
20230612,135900,432507720,14470,14470,14470,14470,1
20230612,135800,432493250,14430,14450,14450,14430,700
20230612,135700,422389100,14450,14450,14450,14450,0
20230612,135600,422389100,14450,14450,14450,14450,0
20230612,135500,422389100,14450,14450,14450,14450,69
20230612,135400,421392050,14460,14460,14460,14460,1
20230612,135300,421377590,14460,14460,14460,14460,0
20230612,135200,421377590,14460,14460,14460,14460,0
20230612,135100,421377590,14460,14470,14470,14460,2
20230612,135000,421348660,14460,14460,14460,14460,0
20230612,134900,421348660,14460,14460,14460,14460,117
20230612,134800,419656840,14460,14450,14460,14450,7
20230612,134700,419555670,14460,14460,14460,14460,5
20230612,134600,419483370,14450,14450,14450,14450,0
20230612,134500,419483370,14450,14450,14450,14450,20
20230612,134400,419194370,14440,14440,14440,14440,0
20230612,134300,419194370,14440,14440,14440,14440,0
20230612,134200,419194370,14440,14440,14440,14440,0
20230612,134100,419194370,14440,14440,14440,14440,26
20230612,134000,418818930,14470,14470,14470,14470,0
20230612,133900,418818930,14470,14470,14470,14470,1
20230612,133800,418804460,14450,14450,14450,14450,0
20230612,133700,418804460,14450,14450,14450,14450,0
20230612,133600,418804460,14450,14450,14450,14450,0
20230612,133500,418804460,14450,14450,14450,14450,0
20230612,133400,418804460,14450,14470,14470,14450,12
20230612,133300,418630840,14440,14440,14440,14440,9
20230612,133200,418500880,14470,14470,14470,14470,0
20230612,133100,418500880,14470,14470,14470,14470,0
20230612,133000,418500880,14470,14470,14470,14470,1
20230612,132900,418486410,14440,14440,14440,14440,25
20230612,132800,418125410,14430,14430,14430,14430,0
20230612,132700,418125410,14430,14430,14430,14430,9
20230612,132600,417995540,14470,14470,14470,14470,0
20230612,132500,417995540,14470,14440,14470,14430,314
20230612,132400,413464390,14440,14440,14440,14440,0
20230612,132300,413464390,14440,14440,14440,14440,2
20230612,132200,413435510,14470,14470,14470,14470,0
20230612,132100,413435510,14470,14470,14470,14470,100
20230612,132000,411988510,14470,14470,14470,14470,1
20230612,131900,411974040,14430,14430,14430,14430,50
20230612,131800,411252540,14430,14440,14440,14430,1665
20230612,131700,387219120,14440,14450,14450,14440,26
20230612,131600,386843670,14480,14480,14480,14480,3
20230612,131500,386800230,14440,14440,14440,14440,0
20230612,131400,386800230,14440,14460,14460,14440,109
20230612,131300,385225200,14460,14460,14460,14460,5
20230612,131200,385152900,14490,14490,14490,14490,1
20230612,131100,385138410,14490,14490,14490,14490,0
20230612,131000,385138410,14490,14490,14490,14490,1
20230612,130900,385123920,14470,14470,14470,14470,0
20230612,130800,385123920,14470,14470,14470,14470,70
20230612,130700,384111020,14490,14490,14490,14490,0
20230612,130600,384111020,14490,14490,14490,14490,0
20230612,130500,384111020,14490,14490,14490,14490,0
20230612,130400,384111020,14490,14490,14490,14490,0
20230612,130300,384111020,14490,14490,14490,14490,0
20230612,130200,384111020,14490,14490,14490,14490,0
20230612,130100,384111020,14490,14460,14490,14460,1002
20230612,130000,369622050,14490,14450,14490,14450,46
20230612,125900,368956940,14450,14450,14450,14450,14
20230612,125800,368754640,14450,14450,14450,14450,0
20230612,125700,368754640,14450,14460,14460,14450,152
20230612,125600,366557290,14450,14450,14450,14450,0
20230612,125500,366557290,14450,14450,14450,14450,9
20230612,125400,366427240,14460,14460,14460,14460,0
20230612,125300,366427240,14460,14460,14460,14460,0
20230612,125200,366427240,14460,14460,14460,14460,0
20230612,125100,366427240,14460,14460,14460,14460,0
20230612,125000,366427240,14460,14460,14460,14460,0
20230612,124900,366427240,14460,14460,14460,14460,26
20230612,124800,366051280,14480,14480,14480,14480,0
20230612,124700,366051280,14480,14480,14480,14480,0
20230612,124600,366051280,14480,14480,14480,14480,0
20230612,124500,366051280,14480,14480,14480,14480,0
20230612,124400,366051280,14480,14480,14480,14480,0
20230612,124300,366051280,14480,14480,14480,14480,0
20230612,124200,366051280,14480,14480,14480,14480,0
20230612,124100,366051280,14480,14480,14480,14480,73
20230612,124000,364994240,14480,14480,14480,14480,0
20230612,123900,364994240,14480,14480,14480,14480,0
20230612,123800,364994240,14480,14480,14480,14480,0
20230612,123700,364994240,14480,14480,14480,14480,0
20230612,123600,364994240,14480,14480,14480,14480,0
20230612,123500,364994240,14480,14480,14480,14480,66
20230612,123400,364038560,14480,14470,14480,14470,36
20230612,123300,363517300,14480,14490,14490,14480,201
20230612,123200,360606810,14490,14490,14490,14490,2
20230612,123100,360577830,14490,14490,14490,14490,0
20230612,123000,360577830,14490,14490,14490,14480,77
20230612,122900,359462820,14490,14490,14490,14490,0
20230612,122800,359462820,14490,14490,14490,14490,20
20230612,122700,359173020,14490,14480,14490,14480,2
20230612,122600,359144050,14490,14480,14490,14470,25
20230612,122500,358782050,14450,14450,14450,14450,0
20230612,122400,358782050,14450,14460,14460,14450,20
20230612,122300,358493040,14480,14480,14480,14480,0
20230612,122200,358493040,14480,14480,14480,14480,0
20230612,122100,358493040,14480,14480,14480,14480,0
20230612,122000,358493040,14480,14480,14480,14480,1
20230612,121900,358478560,14450,14460,14460,14450,74
20230612,121800,357408530,14490,14440,14490,14440,28
20230612,121700,357004160,14440,14440,14440,14440,1
20230612,121600,356989720,14440,14440,14440,14440,31
20230612,121500,356542080,14440,14440,14440,14440,10
20230612,121400,356397680,14440,14440,14440,14440,0
20230612,121300,356397680,14440,14440,14440,14440,40
20230612,121200,355820080,14440,14440,14440,14440,26
20230612,121100,355444640,14440,14450,14450,14440,724
20230612,121000,344989720,14490,14490,14490,14490,0
20230612,120900,344989720,14490,14490,14490,14490,0
20230612,120800,344989720,14490,14460,14490,14460,18
20230612,120700,344729410,14460,14480,14480,14460,99
20230612,120600,343297550,14480,14480,14480,14480,126
20230612,120500,341473070,14500,14500,14500,14500,0
20230612,120400,341473070,14500,14500,14500,14500,0
20230612,120300,341473070,14500,14500,14500,14500,0
20230612,120200,341473070,14500,14500,14500,14500,0
20230612,120100,341473070,14500,14500,14500,14500,0
20230612,120000,341473070,14500,14500,14500,14500,5
20230612,115900,341400570,14490,14490,14490,14490,0
20230612,115800,341400570,14490,14490,14490,14490,0
20230612,115700,341400570,14490,14490,14490,14490,0
20230612,115600,341400570,14490,14490,14490,14490,0
20230612,115500,341400570,14490,14490,14490,14490,0
20230612,115400,341400570,14490,14490,14490,14490,0
20230612,115300,341400570,14490,14480,14490,14480,75
20230612,115200,340314560,14480,14480,14480,14480,10
20230612,115100,340169760,14500,14490,14500,14490,4
20230612,115000,340111790,14490,14470,14490,14470,23
20230612,114900,339778960,14450,14450,14450,14450,824
20230612,114800,327872160,14460,14460,14460,14460,105
20230612,114700,326353860,14470,14470,14470,14470,2
20230612,114600,326324920,14500,14490,14500,14490,3
20230612,114500,326281430,14480,14480,14480,14480,0
20230612,114400,326281430,14480,14480,14480,14480,0
20230612,114300,326281430,14480,14480,14480,14480,1
20230612,114200,326266950,14490,14480,14490,14480,104
20230612,114100,324760230,14480,14470,14480,14450,199
20230612,114000,321884620,14480,14480,14480,14480,1
20230612,113900,321870140,14450,14470,14470,14450,149
20230612,113800,319717070,14460,14460,14460,14460,1056
20230612,113700,304447310,14470,14470,14470,14470,1000
20230612,113600,289977310,14480,14480,14480,14480,9
20230612,113500,289846990,14480,14480,14480,14470,54
20230612,113400,289065570,14480,14490,14500,14480,142
20230612,113300,287006640,14500,14500,14500,14500,0
20230612,113200,287006640,14500,14490,14500,14490,77
20230612,113100,285890900,14490,14490,14490,14490,0
20230612,113000,285890900,14490,14490,14490,14490,37
20230612,112900,285354770,14500,14500,14500,14500,0
20230612,112800,285354770,14500,14480,14500,14480,11
20230612,112700,285195470,14490,14490,14490,14490,0
20230612,112600,285195470,14490,14490,14490,14490,0
20230612,112500,285195470,14490,14490,14490,14490,0
20230612,112400,285195470,14490,14490,14490,14490,0
20230612,112300,285195470,14490,14490,14490,14490,0
20230612,112200,285195470,14490,14490,14490,14490,87
20230612,112100,283934840,14500,14500,14500,14500,0
20230612,112000,283934840,14500,14500,14500,14500,0
20230612,111900,283934840,14500,14500,14500,14500,0
20230612,111800,283934840,14500,14500,14500,14500,1
20230612,111700,283920340,14500,14500,14500,14500,40
20230612,111600,283340340,14500,14500,14500,14500,0
20230612,111500,283340340,14500,14500,14500,14500,0
20230612,111400,283340340,14500,14500,14500,14500,0
20230612,111300,283340340,14500,14500,14500,14500,0
20230612,111200,283340340,14500,14500,14500,14500,5
20230612,111100,283267840,14500,14500,14500,14500,1
20230612,111000,283253340,14480,14490,14490,14480,302
20230612,110900,278880370,14500,14500,14500,14500,0
20230612,110800,278880370,14500,14500,14500,14500,0
20230612,110700,278880370,14500,14500,14500,14500,35
20230612,110600,278372870,14500,14500,14500,14500,0
20230612,110500,278372870,14500,14490,14500,14490,2
20230612,110400,278343880,14490,14490,14490,14490,50
20230612,110300,277619380,14490,14470,14490,14470,47
20230612,110200,276939270,14440,14470,14470,14440,638
20230612,110100,267722070,14450,14480,14500,14450,1186
20230612,110000,250566460,14480,14470,14480,14470,95
20230612,105900,249191070,14470,14470,14470,14470,0
20230612,105800,249191070,14470,14470,14470,14470,9
20230612,105700,249060840,14480,14480,14480,14480,10
20230612,105600,248916040,14480,14480,14480,14480,46
20230612,105500,248249960,14500,14500,14500,14500,0
20230612,105400,248249960,14500,14500,14500,14500,0
20230612,105300,248249960,14500,14500,14500,14500,0
20230612,105200,248249960,14500,14500,14500,14500,0
20230612,105100,248249960,14500,14500,14500,14500,77
20230612,105000,247133460,14510,14510,14510,14510,0
20230612,104900,247133460,14510,14510,14510,14510,0
20230612,104800,247133460,14510,14510,14510,14510,0
20230612,104700,247133460,14510,14510,14510,14510,250
20230612,104600,243505960,14510,14500,14510,14500,129
20230612,104500,241635450,14490,14490,14490,14490,26
20230612,104400,241258710,14500,14500,14500,14500,0
20230612,104300,241258710,14500,14500,14500,14500,0
20230612,104200,241258710,14500,14480,14500,14480,4
20230612,104100,241200770,14480,14500,14500,14480,2
20230612,104000,241171790,14480,14480,14480,14480,106
20230612,103900,239636910,14480,14480,14480,14480,1
20230612,103800,239622430,14470,14470,14470,14470,257
20230612,103700,235903640,14480,14480,14480,14480,1
20230612,103600,235889160,14500,14490,14500,14480,122
20230612,103500,234121490,14500,14490,14510,14490,33
20230612,103400,233643270,14480,14470,14480,14470,341
20230612,103300,228708410,14470,14470,14470,14470,7
20230612,103200,228607120,14490,14470,14490,14470,89
20230612,103100,227318430,14470,14490,14490,14470,114
20230612,103000,225668650,14490,14490,14490,14490,11
20230612,102900,225509260,14470,14470,14470,14470,0
20230612,102800,225509260,14470,14470,14470,14470,0
20230612,102700,225509260,14470,14470,14470,14470,0
20230612,102600,225509260,14470,14500,14500,14470,25
20230612,102500,225147480,14470,14470,14470,14470,0
20230612,102400,225147480,14470,14470,14470,14470,9
20230612,102300,225017250,14480,14480,14480,14480,0
20230612,102200,225017250,14480,14480,14480,14480,0
20230612,102100,225017250,14480,14480,14480,14480,1
20230612,102000,225002770,14500,14500,14500,14500,1
20230612,101900,224988270,14470,14470,14470,14470,0
20230612,101800,224988270,14470,14470,14470,14470,125
20230612,101700,223179520,14480,14480,14480,14480,81
20230612,101600,222006640,14490,14470,14500,14470,45
20230612,101500,221354700,14500,14500,14500,14500,10
20230612,101400,221209700,14500,14500,14500,14500,0
20230612,101300,221209700,14500,14500,14500,14500,0
20230612,101200,221209700,14500,14480,14500,14480,73
20230612,101100,220151460,14490,14490,14490,14490,0
20230612,101000,220151460,14490,14490,14490,14490,3
20230612,100900,220107990,14510,14500,14510,14500,292
20230612,100800,215871210,14470,14470,14470,14470,1
20230612,100700,215856740,14460,14490,14520,14460,1640
20230612,100600,192046440,14500,14460,14500,14460,240
20230612,100500,188575980,14440,14460,14460,14440,31
20230612,100400,188128320,14440,14440,14440,14440,0
20230612,100300,188128320,14440,14460,14460,14440,266
20230612,100200,184285040,14440,14440,14440,14440,0
20230612,100100,184285040,14440,14440,14440,14440,230
20230612,100000,180963840,14450,14460,14460,14450,351
20230612,095900,175891880,14440,14440,14440,14440,0
20230612,095800,175891880,14440,14440,14440,14440,0
20230612,095700,175891880,14440,14450,14450,14440,283
20230612,095600,171804540,14460,14450,14460,14440,51
20230612,095500,171068070,14450,14440,14460,14440,135
20230612,095400,169118640,14440,14450,14450,14440,94
20230612,095300,167760560,14450,14460,14460,14450,24
20230612,095200,167413550,14450,14450,14450,14450,90
20230612,095100,166113050,14460,14460,14460,14460,0
20230612,095000,166113050,14460,14450,14460,14430,1569
20230612,094900,143454930,14460,14470,14470,14460,1343
20230612,094800,124034250,14470,14480,14480,14470,23
20230612,094700,123701430,14480,14480,14480,14480,10
20230612,094600,123556630,14480,14490,14490,14480,216
20230612,094500,120428630,14520,14500,14520,14490,48
20230612,094400,119733070,14520,14520,14520,14520,5
20230612,094300,119660470,14520,14520,14520,14520,0
20230612,094200,119660470,14520,14520,14520,14520,0
20230612,094100,119660470,14520,14520,14520,14520,0
20230612,094000,119660470,14520,14510,14520,14440,2502
20230612,093900,83447160,14530,14520,14530,14520,2
20230612,093800,83418110,14510,14510,14510,14510,219
20230612,093700,80240420,14510,14510,14510,14510,59
20230612,093600,79384330,14510,14510,14510,14510,122
20230612,093500,77614110,14510,14510,14510,14510,126
20230612,093400,75785850,14510,14510,14510,14510,0
20230612,093300,75785850,14510,14510,14510,14510,364
20230612,093200,70504210,14510,14500,14510,14500,20
20230612,093100,70214200,14500,14500,14500,14500,0
20230612,093000,70214200,14500,14510,14510,14500,15
20230612,092900,69996690,14510,14510,14510,14510,0
20230612,092800,69996690,14510,14510,14510,14510,0
20230612,092700,69996690,14510,14500,14510,14500,173
20230612,092600,67486470,14500,14500,14500,14500,3
20230612,092500,67442970,14500,14530,14530,14500,1219
20230612,092400,49756570,14530,14530,14530,14530,0
20230612,092300,49756570,14530,14530,14530,14530,75
20230612,092200,48666820,14520,14520,14520,14520,0
20230612,092100,48666820,14520,14520,14520,14520,20
20230612,092000,48376420,14550,14550,14550,14550,1
20230612,091900,48361870,14540,14520,14540,14510,305
20230612,091800,43934170,14520,14520,14520,14520,1
20230612,091700,43919650,14510,14520,14520,14510,630
20230612,091600,34777970,14520,14520,14520,14520,100
20230612,091500,33325970,14520,14520,14520,14520,150
20230612,091400,31147970,14520,14520,14520,14520,0
20230612,091300,31147970,14520,14520,14520,14520,50
20230612,091200,30421970,14530,14530,14530,14530,5
20230612,091100,30349320,14530,14530,14530,14530,123
20230612,091000,28562130,14540,14540,14540,14540,88
20230612,090900,27282610,14540,14540,14540,14540,0
20230612,090800,27282610,14540,14540,14540,14540,0
20230612,090700,27282610,14540,14540,14540,14540,54
20230612,090600,26497450,14540,14540,14540,14540,0
20230612,090500,26497450,14540,14550,14550,14540,63
20230612,090400,25581030,14550,14550,14550,14550,12
20230612,090300,25406430,14550,14570,14570,14550,1470
20230612,090200,3998710,14570,14590,14590,14570,100
20230612,090100,2541510,14620,14610,14620,14610,4
20230612,090000,2483040,14600,14620,14620,14600,170