KissMeData/003570/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,183700,591921680,9990,9990,9990,9990,1638
20230612,183600,591921680,9990,9990,9990,9990,0
20230612,183500,591921680,9990,9990,9990,9990,0
20230612,183400,591921680,9990,9990,9990,9990,0
20230612,183300,591921680,9990,9990,9990,9990,0
20230612,183200,591921680,9990,9990,9990,9990,0
20230612,183100,591921680,9990,9990,9990,9990,0
20230612,183000,591921680,9990,9990,9990,9990,0
20230612,182900,591921680,9990,9990,9990,9990,0
20230612,182800,591921680,9990,9990,9990,9990,0
20230612,182700,591921680,9990,9990,9990,9990,0
20230612,182600,591921680,9990,9990,9990,9990,0
20230612,182500,591921680,9990,9990,9990,9990,0
20230612,182400,591921680,9990,9990,9990,9990,0
20230612,182300,591921680,9990,9990,9990,9990,0
20230612,182200,591921680,9990,9990,9990,9990,0
20230612,182100,591921680,9990,9990,9990,9990,0
20230612,182000,591921680,9990,9990,9990,9990,0
20230612,181900,591921680,9990,9990,9990,9990,0
20230612,181800,591921680,9990,9990,9990,9990,0
20230612,181700,591921680,9990,9990,9990,9990,0
20230612,181600,591921680,9990,9990,9990,9990,0
20230612,181500,591921680,9990,9990,9990,9990,0
20230612,181400,591921680,9990,9990,9990,9990,0
20230612,181300,591921680,9990,9990,9990,9990,0
20230612,181200,591921680,9990,9990,9990,9990,0
20230612,181100,591921680,9990,9990,9990,9990,0
20230612,181000,591921680,9990,9990,9990,9990,0
20230612,180900,591921680,9990,9990,9990,9990,0
20230612,180800,591921680,9990,9990,9990,9990,0
20230612,180700,591921680,9990,9990,9990,9990,1638
20230612,180600,591921680,9990,9990,9990,9990,0
20230612,180500,591921680,9990,9990,9990,9990,0
20230612,180400,591921680,9990,9990,9990,9990,0
20230612,180300,591921680,9990,9990,9990,9990,0
20230612,180200,591921680,9990,9990,9990,9990,0
20230612,180100,591921680,9990,9990,9990,9990,0
20230612,180000,591921680,9990,9990,9990,9990,0
20230612,175900,591921680,9990,9990,9990,9990,0
20230612,175800,591921680,9990,9990,9990,9990,0
20230612,175700,591921680,9990,9990,9990,9990,0
20230612,175600,591921680,9990,9990,9990,9990,0
20230612,175500,591921680,9990,9990,9990,9990,0
20230612,175400,591921680,9990,9990,9990,9990,0
20230612,175300,591921680,9990,9990,9990,9990,0
20230612,175200,591921680,9990,9990,9990,9990,0
20230612,175100,591921680,9990,9990,9990,9990,0
20230612,175000,591921680,9990,9990,9990,9990,0
20230612,174900,591921680,9990,9990,9990,9990,0
20230612,174800,591921680,9990,9990,9990,9990,0
20230612,174700,591921680,9990,9990,9990,9990,0
20230612,174600,591921680,9990,9990,9990,9990,0
20230612,174500,591921680,9990,9990,9990,9990,0
20230612,174400,591921680,9990,9990,9990,9990,0
20230612,174300,591921680,9990,9990,9990,9990,0
20230612,174200,591921680,9990,9990,9990,9990,0
20230612,174100,591921680,9990,9990,9990,9990,0
20230612,174000,591921680,9990,9990,9990,9990,0
20230612,173900,591921680,9990,9990,9990,9990,0
20230612,173800,591921680,9990,9990,9990,9990,0
20230612,173700,591921680,9990,9990,9990,9990,1638
20230612,173600,591921680,9990,9990,9990,9990,0
20230612,173500,591921680,9990,9990,9990,9990,0
20230612,173400,591921680,9990,9990,9990,9990,0
20230612,173300,591921680,9990,9990,9990,9990,0
20230612,173200,591921680,9990,9990,9990,9990,0
20230612,173100,591921680,9990,9990,9990,9990,0
20230612,173000,591921680,9990,9990,9990,9990,0
20230612,172900,591921680,9990,9990,9990,9990,0
20230612,172800,591921680,9990,9990,9990,9990,0
20230612,172700,591921680,9990,9990,9990,9990,0
20230612,172600,591921680,9990,9990,9990,9990,0
20230612,172500,591921680,9990,9990,9990,9990,0
20230612,172400,591921680,9990,9990,9990,9990,0
20230612,172300,591921680,9990,9990,9990,9990,0
20230612,172200,591921680,9990,9990,9990,9990,0
20230612,172100,591921680,9990,9990,9990,9990,0
20230612,172000,591921680,9990,9990,9990,9990,0
20230612,171900,591921680,9990,9990,9990,9990,0
20230612,171800,591921680,9990,9990,9990,9990,0
20230612,171700,591921680,9990,9990,9990,9990,0
20230612,171600,591921680,9990,9990,9990,9990,0
20230612,171500,591921680,9990,9990,9990,9990,0
20230612,171400,591921680,9990,9990,9990,9990,0
20230612,171300,591921680,9990,9990,9990,9990,0
20230612,171200,591921680,9990,9990,9990,9990,0
20230612,171100,591921680,9990,9990,9990,9990,0
20230612,171000,591921680,9990,9990,9990,9990,0
20230612,170900,591921680,9990,9990,9990,9990,0
20230612,170800,591921680,9990,9990,9990,9990,0
20230612,170700,591921680,9990,9990,9990,9990,1638
20230612,170600,591921680,9990,9990,9990,9990,0
20230612,170500,591921680,9990,9990,9990,9990,0
20230612,170400,591921680,9990,9990,9990,9990,0
20230612,170300,591921680,9990,9990,9990,9990,0
20230612,170200,591921680,9990,9990,9990,9990,0
20230612,170100,591921680,9990,9990,9990,9990,0
20230612,170000,591921680,9990,9990,9990,9990,0
20230612,165900,591921680,9990,9990,9990,9990,0
20230612,165800,591921680,9990,9990,9990,9990,0
20230612,165700,591921680,9990,9990,9990,9990,0
20230612,165600,591921680,9990,9990,9990,9990,0
20230612,165500,591921680,9990,9990,9990,9990,0
20230612,165400,591921680,9990,9990,9990,9990,0
20230612,165300,591921680,9990,9990,9990,9990,0
20230612,165200,591921680,9990,9990,9990,9990,0
20230612,165100,591921680,9990,9990,9990,9990,0
20230612,165000,591921680,9990,9990,9990,9990,0
20230612,164900,591921680,9990,9990,9990,9990,0
20230612,164800,591921680,9990,9990,9990,9990,0
20230612,164700,591921680,9990,9990,9990,9990,0
20230612,164600,591921680,9990,9990,9990,9990,0
20230612,164500,591921680,9990,9990,9990,9990,0
20230612,164400,591921680,9990,9990,9990,9990,0
20230612,164300,591921680,9990,9990,9990,9990,0
20230612,164200,591921680,9990,9990,9990,9990,0
20230612,164100,591921680,9990,9990,9990,9990,0
20230612,164000,591921680,9990,9990,9990,9990,0
20230612,163900,591921680,9990,9990,9990,9990,0
20230612,163800,591921680,9990,9990,9990,9990,0
20230612,163700,591921680,9990,9990,9990,9990,1638
20230612,163600,591921680,9990,9990,9990,9990,0
20230612,163500,591921680,9990,9990,9990,9990,0
20230612,163400,591921680,9990,9990,9990,9990,0
20230612,163300,591921680,9990,9990,9990,9990,0
20230612,163200,591921680,9990,9990,9990,9990,0
20230612,163100,591921680,9990,9990,9990,9990,0
20230612,163000,591921680,9990,9990,9990,9990,0
20230612,162900,591921680,9990,9990,9990,9990,0
20230612,162800,591921680,9990,9990,9990,9990,0
20230612,162700,591921680,9990,9990,9990,9990,0
20230612,162600,591921680,9990,9990,9990,9990,0
20230612,162500,591921680,9990,9990,9990,9990,0
20230612,162400,591921680,9990,9990,9990,9990,0
20230612,162300,591921680,9990,9990,9990,9990,0
20230612,162200,591921680,9990,9990,9990,9990,0
20230612,162100,591921680,9990,9990,9990,9990,0
20230612,162000,591921680,9990,9990,9990,9990,0
20230612,161900,591921680,9990,9990,9990,9990,0
20230612,161800,591921680,9990,9990,9990,9990,0
20230612,161700,591921680,9990,9990,9990,9990,0
20230612,161600,591921680,9990,9990,9990,9990,0
20230612,161500,591921680,9990,9990,9990,9990,0
20230612,161400,591921680,9990,9990,9990,9990,0
20230612,161300,591921680,9990,9990,9990,9990,0
20230612,161200,591921680,9990,9990,9990,9990,0
20230612,161100,591921680,9990,9990,9990,9990,0
20230612,161000,591921680,9990,9990,9990,9990,0
20230612,160900,591921680,9990,9990,9990,9990,0
20230612,160800,591921680,9990,9990,9990,9990,0
20230612,160700,591921680,9990,9990,9990,9990,1638
20230612,160600,591921680,9990,9990,9990,9990,0
20230612,160500,591921680,9990,9990,9990,9990,0
20230612,160400,591921680,9990,9990,9990,9990,0
20230612,160300,591921680,9990,9990,9990,9990,0
20230612,160200,591921680,9990,9990,9990,9990,0
20230612,160100,591921680,9990,9990,9990,9990,0
20230612,160000,591921680,9990,9990,9990,9990,0
20230612,155900,591921680,9990,9990,9990,9990,0
20230612,155800,591921680,9990,9990,9990,9990,0
20230612,155700,591921680,9990,9990,9990,9990,0
20230612,155600,591921680,9990,9990,9990,9990,0
20230612,155500,591921680,9990,9990,9990,9990,0
20230612,155400,591921680,9990,9990,9990,9990,0
20230612,155300,591921680,9990,9990,9990,9990,0
20230612,155200,591921680,9990,9990,9990,9990,0
20230612,155100,591921680,9990,9990,9990,9990,0
20230612,155000,591921680,9990,9990,9990,9990,0
20230612,154900,591921680,9990,9990,9990,9990,0
20230612,154800,591921680,9990,9990,9990,9990,0
20230612,154700,591921680,9990,9990,9990,9990,0
20230612,154600,591921680,9990,9990,9990,9990,0
20230612,154500,591921680,9990,9990,9990,9990,0
20230612,154400,591921680,9990,9990,9990,9990,0
20230612,154300,591921680,9990,9990,9990,9990,0
20230612,154200,591921680,9990,9990,9990,9990,0
20230612,154100,591921680,9990,9990,9990,9990,0
20230612,154000,591921680,9990,9990,9990,9990,0
20230612,153900,591921680,9990,9990,9990,9990,0
20230612,153800,591921680,9990,9990,9990,9990,0
20230612,153700,591921680,9990,9990,9990,9990,1638
20230612,153600,591921680,9990,9990,9990,9990,0
20230612,153500,591921680,9990,9990,9990,9990,0
20230612,153400,591921680,9990,9990,9990,9990,0
20230612,153300,591921680,9990,9990,9990,9990,0
20230612,153200,591921680,9990,9990,9990,9990,0
20230612,153100,591921680,9990,9990,9990,9990,0
20230612,153000,591921680,9990,9990,9990,9990,1638
20230612,152900,575558060,9990,9990,9990,9990,0
20230612,152800,575558060,9990,9990,9990,9990,0
20230612,152700,575558060,9990,9990,9990,9990,0
20230612,152600,575558060,9990,9990,9990,9990,0
20230612,152500,575558060,9990,9990,9990,9990,0
20230612,152400,575558060,9990,9990,9990,9990,0
20230612,152300,575558060,9990,9990,9990,9990,0
20230612,152200,575558060,9990,9990,9990,9990,0
20230612,152100,575558060,9990,9990,9990,9990,0
20230612,152000,575558060,9990,9990,9990,9990,0
20230612,151900,575558060,9990,9980,9990,9980,90
20230612,151800,574659840,9980,9980,9980,9980,0
20230612,151700,574659840,9980,9980,9980,9980,175
20230612,151600,572913340,9970,9980,9980,9970,485
20230612,151500,568076440,9950,9960,9960,9950,100
20230612,151400,567081340,9950,9980,9980,9950,32
20230612,151300,566762610,9980,9980,9980,9980,2
20230612,151200,566742650,9980,9980,9980,9980,0
20230612,151100,566742650,9980,9980,9980,9980,0
20230612,151000,566742650,9980,9980,9980,9980,1
20230612,150900,566732670,9930,9950,9950,9930,201
20230612,150800,564735300,9980,9980,9980,9980,0
20230612,150700,564735300,9980,9980,9980,9980,146
20230612,150600,563278220,9980,9940,9980,9920,1874
20230612,150500,544655140,9940,9980,9980,9940,20
20230612,150400,544456100,9930,9960,9960,9930,840
20230612,150300,536107870,9980,9980,9980,9980,255
20230612,150200,533562970,9980,9950,9980,9940,1158
20230612,150100,522044860,9950,9970,9970,9950,1642
20230612,150000,505690830,9970,9980,9990,9970,520
20230612,145900,500501230,9990,9980,9990,9980,29
20230612,145800,500211600,9980,9990,9990,9980,2
20230612,145700,500191630,10010,10010,10010,10010,0
20230612,145600,500191630,10010,10010,10010,10010,0
20230612,145500,500191630,10010,10010,10010,10010,13
20230612,145400,500061500,10010,10010,10010,10010,0
20230612,145300,500061500,10010,10010,10010,10010,11
20230612,145200,499951390,10010,10010,10010,10010,0
20230612,145100,499951390,10010,10010,10010,10010,0
20230612,145000,499951390,10010,10010,10010,9980,14
20230612,144900,499811310,9970,9970,10010,9970,3
20230612,144800,499781360,10010,10010,10010,10010,0
20230612,144700,499781360,10010,10010,10010,10010,12
20230612,144600,499661240,10010,10010,10010,10010,0
20230612,144500,499661240,10010,10010,10010,10010,0
20230612,144400,499661240,10010,10010,10010,10010,0
20230612,144300,499661240,10010,10010,10010,10010,1
20230612,144200,499651230,9970,9970,9970,9970,0
20230612,144100,499651230,9970,9970,9970,9970,0
20230612,144000,499651230,9970,9970,9970,9970,2
20230612,143900,499631290,9970,9970,9970,9970,5
20230612,143800,499581440,9970,10000,10000,9960,5210
20230612,143700,447626460,9990,9990,9990,9990,0
20230612,143600,447626460,9990,10000,10000,9990,1029
20230612,143500,437346460,9990,9990,9990,9990,0
20230612,143400,437346460,9990,9990,9990,9990,0
20230612,143300,437346460,9990,9990,9990,9990,0
20230612,143200,437346460,9990,9990,9990,9990,61
20230612,143100,436737070,9980,9980,9980,9980,0
20230612,143000,436737070,9980,9980,9980,9980,1
20230612,142900,436727090,9990,10010,10010,9990,3197
20230612,142800,404769310,10010,10010,10010,10010,0
20230612,142700,404769310,10010,10010,10010,10010,0
20230612,142600,404769310,10010,10010,10010,10010,0
20230612,142500,404769310,10010,10010,10010,10010,0
20230612,142400,404769310,10010,10010,10010,10010,27
20230612,142300,404499040,10020,10020,10020,10020,93
20230612,142200,403567180,10040,10040,10040,10040,2
20230612,142100,403547100,10040,10040,10040,10040,13
20230612,142000,403416580,10020,10020,10020,10020,0
20230612,141900,403416580,10020,10020,10020,10020,2
20230612,141800,403396540,10040,10040,10040,10040,11
20230612,141700,403286100,10050,10050,10050,10050,0
20230612,141600,403286100,10050,10050,10050,10050,12
20230612,141500,403165500,10010,10010,10010,10010,1
20230612,141400,403155490,10040,10040,10040,10040,500
20230612,141300,398135490,10010,10010,10010,10010,1
20230612,141200,398125480,10050,10050,10050,10050,0
20230612,141100,398125480,10050,10050,10050,10050,0
20230612,141000,398125480,10050,10010,10050,10010,13
20230612,140900,397994870,10010,10010,10010,10010,3
20230612,140800,397964840,10040,10040,10040,10040,0
20230612,140700,397964840,10040,10030,10040,10030,100
20230612,140600,396961100,10040,10040,10040,10040,0
20230612,140500,396961100,10040,10040,10040,10040,0
20230612,140400,396961100,10040,10040,10040,10040,0
20230612,140300,396961100,10040,10020,10040,10020,501
20230612,140200,391941060,10020,10020,10020,10020,0
20230612,140100,391941060,10020,10020,10020,10020,1
20230612,140000,391931040,10010,10010,10010,10010,1
20230612,135900,391921030,10010,10010,10010,10010,98
20230612,135800,390940050,10010,10010,10010,10010,144
20230612,135700,389498610,10010,10010,10010,10010,0
20230612,135600,389498610,10010,10010,10010,10010,0
20230612,135500,389498610,10010,10010,10010,10010,0
20230612,135400,389498610,10010,10020,10020,10010,800
20230612,135300,381482620,10020,10030,10030,10020,1990
20230612,135200,361541680,10050,10050,10050,10050,0
20230612,135100,361541680,10050,10050,10050,10050,0
20230612,135000,361541680,10050,10050,10050,10050,13
20230612,134900,361411030,10050,10050,10050,10050,20
20230612,134800,361210030,10050,10050,10050,10050,0
20230612,134700,361210030,10050,10050,10050,10050,0
20230612,134600,361210030,10050,10050,10050,10050,1
20230612,134500,361199980,10050,10050,10050,10050,0
20230612,134400,361199980,10050,10050,10050,10050,84
20230612,134300,360355780,10050,10050,10050,10050,0
20230612,134200,360355780,10050,10050,10050,10050,12
20230612,134100,360235180,10050,10050,10050,10050,12
20230612,134000,360114580,10030,10030,10040,10030,45
20230612,133900,359663050,10040,10040,10040,10040,81
20230612,133800,358849810,10040,10040,10040,10040,49
20230612,133700,358357850,10020,10020,10020,10020,0
20230612,133600,358357850,10020,10020,10020,10020,1
20230612,133500,358347830,10040,10040,10040,10040,49
20230612,133400,357855870,10040,10040,10040,10040,110
20230612,133300,356751470,10040,10040,10040,10040,49
20230612,133200,356259510,10040,10040,10040,10040,49
20230612,133100,355767550,10040,10040,10040,10040,98
20230612,133000,354783630,10040,10040,10040,10040,61
20230612,132900,354171190,10040,10040,10040,10040,49
20230612,132800,353679230,10040,10040,10040,10040,98
20230612,132700,352695310,10040,10040,10040,10040,49
20230612,132600,352203350,10040,10040,10040,10040,111
20230612,132500,351088910,10020,10020,10020,10020,264
20230612,132400,348443630,10020,10010,10020,10010,159
20230612,132300,346850480,10010,10010,10010,10010,98
20230612,132200,345869500,10010,10010,10010,10010,49
20230612,132100,345379010,10000,10000,10000,10000,62
20230612,132000,344759010,10000,10010,10010,10000,39
20230612,131900,344368790,10010,10010,10010,10010,63
20230612,131800,343738160,10010,10010,10010,10010,98
20230612,131700,342757180,10010,10010,10010,10010,50
20230612,131600,342256680,10010,10010,10010,10010,0
20230612,131500,342256680,10010,10010,10010,10010,0
20230612,131400,342256680,10010,10010,10010,10010,11
20230612,131300,342146570,10000,10000,10000,10000,50
20230612,131200,341646570,10000,10000,10000,10000,0
20230612,131100,341646570,10000,10000,10000,10000,0
20230612,131000,341646570,10000,10000,10000,10000,6
20230612,130900,341586570,10010,10010,10010,10010,11
20230612,130800,341476460,10010,10010,10010,10010,29
20230612,130700,341186170,10010,10010,10010,10010,0
20230612,130600,341186170,10010,10010,10010,10010,2
20230612,130500,341166150,10010,10010,10010,10010,0
20230612,130400,341166150,10010,10010,10010,10010,0
20230612,130300,341166150,10010,10000,10010,10000,102
20230612,130200,340146130,10000,10000,10000,10000,1
20230612,130100,340136130,10000,10000,10000,10000,426
20230612,130000,335876130,10000,10000,10000,10000,0
20230612,125900,335876130,10000,10000,10000,10000,0
20230612,125800,335876130,10000,10000,10000,10000,41
20230612,125700,335466130,10000,10000,10000,10000,0
20230612,125600,335466130,10000,10000,10000,10000,0
20230612,125500,335466130,10000,10000,10000,10000,110
20230612,125400,334366130,10000,10000,10000,10000,14
20230612,125300,334226130,10020,10020,10020,10020,0
20230612,125200,334226130,10020,10020,10020,10020,0
20230612,125100,334226130,10020,10020,10020,10020,0
20230612,125000,334226130,10020,10020,10020,10020,0
20230612,124900,334226130,10020,10010,10020,10010,220
20230612,124800,332022050,10010,10010,10010,10010,47
20230612,124700,331551580,10020,10020,10020,10020,0
20230612,124600,331551580,10020,10020,10020,10020,0
20230612,124500,331551580,10020,10020,10020,10020,0
20230612,124400,331551580,10020,10020,10020,10020,0
20230612,124300,331551580,10020,10020,10020,10020,0
20230612,124200,331551580,10020,10020,10020,10020,0
20230612,124100,331551580,10020,10020,10020,10020,0
20230612,124000,331551580,10020,10010,10020,10010,13
20230612,123900,331421440,10000,10010,10010,10000,219
20230612,123800,329229990,10020,10020,10020,10020,0
20230612,123700,329229990,10020,10020,10020,10020,0
20230612,123600,329229990,10020,10030,10030,10020,47
20230612,123500,328758850,10040,10040,10040,10040,0
20230612,123400,328758850,10040,10040,10040,10040,0
20230612,123300,328758850,10040,10040,10040,10040,0
20230612,123200,328758850,10040,10040,10040,10040,24
20230612,123100,328517890,10010,10010,10010,10010,0
20230612,123000,328517890,10010,10010,10010,10010,0
20230612,122900,328517890,10010,10010,10010,10010,0
20230612,122800,328517890,10010,10010,10010,10010,40
20230612,122700,328117490,10010,10010,10010,10010,0
20230612,122600,328117490,10010,9990,10010,9990,17
20230612,122500,327947620,9990,10000,10000,9990,1001
20230612,122400,317946660,10010,10000,10010,10000,48
20230612,122300,317466330,10010,10010,10010,10010,4
20230612,122200,317426290,10010,10010,10010,10000,167
20230612,122100,315755550,10000,10000,10000,10000,0
20230612,122000,315755550,10000,10010,10010,10000,1500
20230612,121900,300750550,10000,10000,10000,10000,1
20230612,121800,300740550,10000,10020,10020,10000,3629
20230612,121700,264401050,10030,10040,10040,10030,1160
20230612,121600,252764870,10040,10040,10040,10040,0
20230612,121500,252764870,10040,10040,10040,10040,1
20230612,121400,252754830,10050,10050,10050,10050,14
20230612,121300,252614130,10050,10050,10050,10050,35
20230612,121200,252262380,10050,10050,10050,10050,0
20230612,121100,252262380,10050,10050,10050,10050,16
20230612,121000,252101580,10050,10050,10050,10050,7
20230612,120900,252031230,10060,10060,10060,10060,2
20230612,120800,252011110,10060,10060,10060,10060,0
20230612,120700,252011110,10060,10060,10060,10060,0
20230612,120600,252011110,10060,10060,10060,10060,0
20230612,120500,252011110,10060,10060,10060,10060,1
20230612,120400,252001050,10060,10060,10060,10060,27
20230612,120300,251729430,10060,10060,10060,10060,0
20230612,120200,251729430,10060,10060,10060,10060,1
20230612,120100,251719370,10070,10070,10070,10070,0
20230612,120000,251719370,10070,10070,10070,10070,0
20230612,115900,251719370,10070,10070,10070,10070,0
20230612,115800,251719370,10070,10070,10070,10070,0
20230612,115700,251719370,10070,10070,10070,10070,12
20230612,115600,251598530,10070,10070,10070,10070,0
20230612,115500,251598530,10070,10070,10070,10070,6
20230612,115400,251538110,10070,10070,10070,10070,10
20230612,115300,251437410,10070,10070,10070,10070,0
20230612,115200,251437410,10070,10070,10070,10070,11
20230612,115100,251326640,10080,10080,10080,10080,0
20230612,115000,251326640,10080,10080,10080,10080,0
20230612,114900,251326640,10080,10080,10080,10080,0
20230612,114800,251326640,10080,10080,10080,10080,11
20230612,114700,251215760,10070,10070,10070,10070,0
20230612,114600,251215760,10070,10070,10070,10070,100
20230612,114500,250208760,10070,10070,10070,10070,0
20230612,114400,250208760,10070,10060,10070,10060,260
20230612,114300,247590660,10060,10050,10060,10050,74
20230612,114200,246846460,10030,10030,10030,10030,0
20230612,114100,246846460,10030,10030,10030,10030,0
20230612,114000,246846460,10030,10030,10030,10030,6
20230612,113900,246786280,10040,10040,10040,10040,0
20230612,113800,246786280,10040,10040,10040,10040,0
20230612,113700,246786280,10040,10040,10040,10040,13
20230612,113600,246655760,10040,10040,10050,10030,350
20230612,113500,243141590,10040,10040,10040,10040,17
20230612,113400,242970910,10040,10040,10040,10040,2
20230612,113300,242950830,10040,10040,10040,10040,1
20230612,113200,242940790,10040,10050,10050,10040,54
20230612,113100,242398110,10080,10080,10080,10080,0
20230612,113000,242398110,10080,10060,10080,10060,13
20230612,112900,242267310,10060,10050,10060,10050,9
20230612,112800,242176840,10050,10050,10050,10050,196
20230612,112700,240207040,10050,10050,10050,10050,0
20230612,112600,240207040,10050,10050,10050,10050,500
20230612,112500,235182040,10040,10040,10040,10040,100
20230612,112400,234178040,10040,10040,10040,10040,0
20230612,112300,234178040,10040,10040,10040,10040,0
20230612,112200,234178040,10040,10050,10050,10040,110
20230612,112100,233072640,10050,10050,10050,10050,10
20230612,112000,232972140,10050,10050,10050,10050,11
20230612,111900,232861590,10030,10030,10030,10030,7
20230612,111800,232791380,10030,10030,10030,10030,1
20230612,111700,232781350,10030,10030,10030,10030,0
20230612,111600,232781350,10030,10030,10030,10030,0
20230612,111500,232781350,10030,10030,10030,10030,6
20230612,111400,232721170,10030,10030,10030,10030,169
20230612,111300,231026100,10030,10030,10030,10030,0
20230612,111200,231026100,10030,10040,10040,10030,350
20230612,111100,227514590,10040,10040,10040,10040,0
20230612,111000,227514590,10040,10040,10040,10040,239
20230612,110900,225115030,10050,10040,10050,10040,112
20230612,110800,223990430,10040,10040,10040,10040,50
20230612,110700,223488430,10050,10050,10050,10050,0
20230612,110600,223488430,10050,10060,10060,10050,41
20230612,110500,223076250,10040,10040,10040,10040,0
20230612,110400,223076250,10040,10040,10040,10040,0
20230612,110300,223076250,10040,10040,10040,10040,0
20230612,110200,223076250,10040,10040,10040,10040,434
20230612,110100,218718890,10040,10040,10040,10040,18
20230612,110000,218538170,10040,10050,10050,10040,505
20230612,105900,213463060,10050,10060,10060,10050,13
20230612,105800,213332300,10060,10050,10060,10050,23
20230612,105700,213100950,10060,10050,10060,10050,31
20230612,105600,212789300,10060,10060,10060,10060,50
20230612,105500,212286300,10050,10050,10050,10050,100
20230612,105400,211281300,10060,10060,10060,10060,0
20230612,105300,211281300,10060,10060,10060,10060,0
20230612,105200,211281300,10060,10060,10060,10060,0
20230612,105100,211281300,10060,10060,10060,10060,0
20230612,105000,211281300,10060,10060,10060,10060,0
20230612,104900,211281300,10060,10060,10060,10060,290
20230612,104800,208363900,10060,10060,10060,10060,0
20230612,104700,208363900,10060,10030,10060,10030,596
20230612,104600,202380300,10030,10030,10030,10030,1280
20230612,104500,189541900,10040,10040,10050,10040,2014
20230612,104400,169311290,10050,10050,10050,10050,4
20230612,104300,169271090,10040,10050,10050,10040,554
20230612,104200,163705470,10060,10060,10060,10060,205
20230612,104100,161643170,10050,10050,10050,10050,0
20230612,104000,161643170,10050,10070,10070,10050,400
20230612,103900,157621160,10080,10080,10080,10080,0
20230612,103800,157621160,10080,10080,10080,10080,0
20230612,103700,157621160,10080,10080,10080,10080,0
20230612,103600,157621160,10080,10080,10080,10080,9
20230612,103500,157530440,10050,10050,10050,10050,200
20230612,103400,155520440,10050,10050,10050,10050,0
20230612,103300,155520440,10050,10050,10050,10050,0
20230612,103200,155520440,10050,10090,10090,10050,1006
20230612,103100,145398990,10090,10090,10090,10070,141
20230612,103000,143976900,10080,10070,10080,10070,16
20230612,102900,143815750,10070,10070,10070,10060,430
20230612,102800,139486590,10070,10070,10070,10070,0
20230612,102700,139486590,10070,10070,10070,10070,64
20230612,102600,138842110,10080,10080,10080,10080,558
20230612,102500,133217470,10090,10090,10090,10090,0
20230612,102400,133217470,10090,10090,10090,10090,10
20230612,102300,133116570,10090,10090,10090,10080,482
20230612,102200,128254680,10120,10100,10120,10100,10
20230612,102100,128153620,10090,10100,10100,10090,315
20230612,102000,124972340,10110,10140,10140,10110,59
20230612,101900,124375460,10140,10140,10140,10140,0
20230612,101800,124375460,10140,10140,10140,10140,0
20230612,101700,124375460,10140,10140,10140,10140,20
20230612,101600,124172660,10140,10140,10140,10140,10
20230612,101500,124071260,10140,10140,10140,10140,0
20230612,101400,124071260,10140,10140,10140,10140,0
20230612,101300,124071260,10140,10140,10140,10140,0
20230612,101200,124071260,10140,10110,10140,10110,109
20230612,101100,122968670,10100,10100,10100,10100,1
20230612,101000,122958570,10110,10100,10110,10100,433
20230612,100900,118584510,10100,10110,10110,10100,114
20230612,100800,117432790,10100,10100,10100,10100,13
20230612,100700,117301490,10110,10110,10110,10110,531
20230612,100600,111933080,10100,10100,10100,10100,200
20230612,100500,109913080,10090,10090,10090,10090,31
20230612,100400,109600290,10110,10100,10110,10090,107
20230612,100300,108520310,10110,10110,10110,10110,5
20230612,100200,108469760,10090,10090,10090,10090,0
20230612,100100,108469760,10090,10090,10090,10090,0
20230612,100000,108469760,10090,10110,10110,10090,105
20230612,095900,107409330,10110,10110,10110,10110,20
20230612,095800,107207130,10090,10100,10120,10090,1125
20230612,095700,95835320,10100,10090,10100,10090,751
20230612,095600,88257670,10100,10100,10100,10100,0
20230612,095500,88257670,10100,10120,10120,10100,821
20230612,095400,79964240,10130,10110,10130,10110,24
20230612,095300,79721540,10130,10130,10130,10130,8
20230612,095200,79640500,10140,10140,10140,10140,0
20230612,095100,79640500,10140,10140,10140,10140,0
20230612,095000,79640500,10140,10140,10140,10100,1095
20230612,094900,68559300,10140,10140,10140,10140,0
20230612,094800,68559300,10140,10140,10140,10140,27
20230612,094700,68285520,10130,10130,10130,10130,1
20230612,094600,68275390,10130,10130,10130,10130,61
20230612,094500,67657460,10130,10130,10130,10130,0
20230612,094400,67657460,10130,10130,10130,10130,0
20230612,094300,67657460,10130,10140,10140,10130,556
20230612,094200,62023950,10140,10140,10140,10140,1
20230612,094100,62013810,10130,10130,10130,10130,0
20230612,094000,62013810,10130,10130,10130,10130,6
20230612,093900,61953030,10140,10140,10140,10140,43
20230612,093800,61517010,10140,10140,10140,10140,210
20230612,093700,59387610,10140,10150,10150,10140,25
20230612,093600,59133990,10150,10150,10150,10150,0
20230612,093500,59133990,10150,10150,10150,10150,0
20230612,093400,59133990,10150,10150,10150,10150,0
20230612,093300,59133990,10150,10150,10150,10150,0
20230612,093200,59133990,10150,10150,10150,10150,0
20230612,093100,59133990,10150,10150,10150,10150,3
20230612,093000,59103540,10140,10140,10140,10140,80
20230612,092900,58292340,10140,10140,10140,10140,0
20230612,092800,58292340,10140,10140,10140,10140,8
20230612,092700,58211220,10140,10140,10140,10140,0
20230612,092600,58211220,10140,10140,10140,10140,0
20230612,092500,58211220,10140,10150,10150,10140,339
20230612,092400,54773140,10160,10160,10160,10160,5
20230612,092300,54722340,10160,10160,10160,10160,0
20230612,092200,54722340,10160,10160,10160,10160,40
20230612,092100,54315940,10160,10160,10160,10160,0
20230612,092000,54315940,10160,10180,10180,10160,101
20230612,091900,53289760,10180,10160,10180,10160,35
20230612,091800,52933960,10160,10160,10160,10160,0
20230612,091700,52933960,10160,10190,10190,10160,512
20230612,091600,47731230,10170,10170,10170,10170,0
20230612,091500,47731230,10170,10170,10170,10170,161
20230612,091400,46093860,10150,10150,10150,10150,0
20230612,091300,46093860,10150,10140,10150,10140,805
20230612,091200,37925110,10130,10140,10140,10130,362
20230612,091100,34257050,10130,10120,10130,10120,297
20230612,091000,31249950,10130,10120,10130,10120,47
20230612,090900,30773910,10130,10130,10130,10130,373
20230612,090800,26995420,10130,10130,10130,10130,42
20230612,090700,26569960,10130,10140,10140,10130,200
20230612,090600,24543710,10140,10150,10150,10140,368
20230612,090500,20810640,10130,10160,10160,10130,974
20230612,090400,10933290,10180,10180,10180,10180,0
20230612,090300,10933290,10180,10190,10190,10150,121
20230612,090200,9704660,10150,10160,10210,10150,444
20230612,090100,5192400,10190,10160,10190,10160,223
20230612,090000,2920060,10210,10210,10210,10210,286