KissMeData/011200/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,190700,47098994380,19190,19190,19190,19190,57839
20230612,190600,47098994380,19190,19190,19190,19190,0
20230612,190500,47098994380,19190,19190,19190,19190,0
20230612,190400,47098994380,19190,19190,19190,19190,0
20230612,190300,47098994380,19190,19190,19190,19190,0
20230612,190200,47098994380,19190,19190,19190,19190,0
20230612,190100,47098994380,19190,19190,19190,19190,0
20230612,190000,47098994380,19190,19190,19190,19190,0
20230612,185900,47098994380,19190,19190,19190,19190,0
20230612,185800,47098994380,19190,19190,19190,19190,0
20230612,185700,47098994380,19190,19190,19190,19190,0
20230612,185600,47098994380,19190,19190,19190,19190,0
20230612,185500,47098994380,19190,19190,19190,19190,0
20230612,185400,47098994380,19190,19190,19190,19190,0
20230612,185300,47098994380,19190,19190,19190,19190,0
20230612,185200,47098994380,19190,19190,19190,19190,0
20230612,185100,47098994380,19190,19190,19190,19190,0
20230612,185000,47098994380,19190,19190,19190,19190,0
20230612,184900,47098994380,19190,19190,19190,19190,0
20230612,184800,47098994380,19190,19190,19190,19190,0
20230612,184700,47098994380,19190,19190,19190,19190,0
20230612,184600,47098994380,19190,19190,19190,19190,0
20230612,184500,47098994380,19190,19190,19190,19190,0
20230612,184400,47098994380,19190,19190,19190,19190,0
20230612,184300,47098994380,19190,19190,19190,19190,0
20230612,184200,47098994380,19190,19190,19190,19190,0
20230612,184100,47098994380,19190,19190,19190,19190,0
20230612,184000,47098994380,19190,19190,19190,19190,0
20230612,183900,47098994380,19190,19190,19190,19190,0
20230612,183800,47098994380,19190,19190,19190,19190,0
20230612,183700,47098994380,19190,19190,19190,19190,57839
20230612,183600,47098994380,19190,19190,19190,19190,0
20230612,183500,47098994380,19190,19190,19190,19190,0
20230612,183400,47098994380,19190,19190,19190,19190,0
20230612,183300,47098994380,19190,19190,19190,19190,0
20230612,183200,47098994380,19190,19190,19190,19190,0
20230612,183100,47098994380,19190,19190,19190,19190,0
20230612,183000,47098994380,19190,19190,19190,19190,0
20230612,182900,47098994380,19190,19190,19190,19190,0
20230612,182800,47098994380,19190,19190,19190,19190,0
20230612,182700,47098994380,19190,19190,19190,19190,0
20230612,182600,47098994380,19190,19190,19190,19190,0
20230612,182500,47098994380,19190,19190,19190,19190,0
20230612,182400,47098994380,19190,19190,19190,19190,0
20230612,182300,47098994380,19190,19190,19190,19190,0
20230612,182200,47098994380,19190,19190,19190,19190,0
20230612,182100,47098994380,19190,19190,19190,19190,0
20230612,182000,47098994380,19190,19190,19190,19190,0
20230612,181900,47098994380,19190,19190,19190,19190,0
20230612,181800,47098994380,19190,19190,19190,19190,0
20230612,181700,47098994380,19190,19190,19190,19190,0
20230612,181600,47098994380,19190,19190,19190,19190,0
20230612,181500,47098994380,19190,19190,19190,19190,0
20230612,181400,47098994380,19190,19190,19190,19190,0
20230612,181300,47098994380,19190,19190,19190,19190,0
20230612,181200,47098994380,19190,19190,19190,19190,0
20230612,181100,47098994380,19190,19190,19190,19190,0
20230612,181000,47098994380,19190,19190,19190,19190,0
20230612,180900,47098994380,19190,19190,19190,19190,0
20230612,180800,47098994380,19190,19190,19190,19190,0
20230612,180700,47098994380,19190,19190,19190,19190,57839
20230612,180600,47098994380,19190,19190,19190,19190,0
20230612,180500,47098994380,19190,19190,19190,19190,0
20230612,180400,47098994380,19190,19190,19190,19190,0
20230612,180300,47098994380,19190,19190,19190,19190,0
20230612,180200,47098994380,19190,19190,19190,19190,0
20230612,180100,47098994380,19190,19190,19190,19190,0
20230612,180000,47098994380,19190,19190,19190,19190,0
20230612,175900,47098994380,19190,19190,19190,19190,0
20230612,175800,47098994380,19190,19190,19190,19190,0
20230612,175700,47098994380,19190,19190,19190,19190,0
20230612,175600,47098994380,19190,19190,19190,19190,0
20230612,175500,47098994380,19190,19190,19190,19190,0
20230612,175400,47098994380,19190,19190,19190,19190,0
20230612,175300,47098994380,19190,19190,19190,19190,0
20230612,175200,47098994380,19190,19190,19190,19190,0
20230612,175100,47098994380,19190,19190,19190,19190,0
20230612,175000,47098994380,19190,19190,19190,19190,0
20230612,174900,47098994380,19190,19190,19190,19190,0
20230612,174800,47098994380,19190,19190,19190,19190,0
20230612,174700,47098994380,19190,19190,19190,19190,0
20230612,174600,47098994380,19190,19190,19190,19190,0
20230612,174500,47098994380,19190,19190,19190,19190,0
20230612,174400,47098994380,19190,19190,19190,19190,0
20230612,174300,47098994380,19190,19190,19190,19190,0
20230612,174200,47098994380,19190,19190,19190,19190,0
20230612,174100,47098994380,19190,19190,19190,19190,0
20230612,174000,47098994380,19190,19190,19190,19190,0
20230612,173900,47098994380,19190,19190,19190,19190,0
20230612,173800,47098994380,19190,19190,19190,19190,0
20230612,173700,47098994380,19190,19190,19190,19190,57839
20230612,173600,47098994380,19190,19190,19190,19190,0
20230612,173500,47098994380,19190,19190,19190,19190,0
20230612,173400,47098994380,19190,19190,19190,19190,0
20230612,173300,47098994380,19190,19190,19190,19190,0
20230612,173200,47098994380,19190,19190,19190,19190,0
20230612,173100,47098994380,19190,19190,19190,19190,0
20230612,173000,47098994380,19190,19190,19190,19190,0
20230612,172900,47098994380,19190,19190,19190,19190,0
20230612,172800,47098994380,19190,19190,19190,19190,0
20230612,172700,47098994380,19190,19190,19190,19190,0
20230612,172600,47098994380,19190,19190,19190,19190,0
20230612,172500,47098994380,19190,19190,19190,19190,0
20230612,172400,47098994380,19190,19190,19190,19190,0
20230612,172300,47098994380,19190,19190,19190,19190,0
20230612,172200,47098994380,19190,19190,19190,19190,0
20230612,172100,47098994380,19190,19190,19190,19190,0
20230612,172000,47098994380,19190,19190,19190,19190,0
20230612,171900,47098994380,19190,19190,19190,19190,0
20230612,171800,47098994380,19190,19190,19190,19190,0
20230612,171700,47098994380,19190,19190,19190,19190,0
20230612,171600,47098994380,19190,19190,19190,19190,0
20230612,171500,47098994380,19190,19190,19190,19190,0
20230612,171400,47098994380,19190,19190,19190,19190,0
20230612,171300,47098994380,19190,19190,19190,19190,0
20230612,171200,47098994380,19190,19190,19190,19190,0
20230612,171100,47098994380,19190,19190,19190,19190,0
20230612,171000,47098994380,19190,19190,19190,19190,0
20230612,170900,47098994380,19190,19190,19190,19190,0
20230612,170800,47098994380,19190,19190,19190,19190,0
20230612,170700,47098994380,19190,19190,19190,19190,57839
20230612,170600,47098994380,19190,19190,19190,19190,0
20230612,170500,47098994380,19190,19190,19190,19190,0
20230612,170400,47098994380,19190,19190,19190,19190,0
20230612,170300,47098994380,19190,19190,19190,19190,0
20230612,170200,47098994380,19190,19190,19190,19190,0
20230612,170100,47098994380,19190,19190,19190,19190,0
20230612,170000,47098994380,19190,19190,19190,19190,0
20230612,165900,47098994380,19190,19190,19190,19190,0
20230612,165800,47098994380,19190,19190,19190,19190,0
20230612,165700,47098994380,19190,19190,19190,19190,0
20230612,165600,47098994380,19190,19190,19190,19190,0
20230612,165500,47098994380,19190,19190,19190,19190,0
20230612,165400,47098994380,19190,19190,19190,19190,0
20230612,165300,47098994380,19190,19190,19190,19190,0
20230612,165200,47098994380,19190,19190,19190,19190,0
20230612,165100,47098994380,19190,19190,19190,19190,0
20230612,165000,47098994380,19190,19190,19190,19190,0
20230612,164900,47098994380,19190,19190,19190,19190,0
20230612,164800,47098994380,19190,19190,19190,19190,0
20230612,164700,47098994380,19190,19190,19190,19190,0
20230612,164600,47098994380,19190,19190,19190,19190,0
20230612,164500,47098994380,19190,19190,19190,19190,0
20230612,164400,47098994380,19190,19190,19190,19190,0
20230612,164300,47098994380,19190,19190,19190,19190,0
20230612,164200,47098994380,19190,19190,19190,19190,0
20230612,164100,47098994380,19190,19190,19190,19190,0
20230612,164000,47098994380,19190,19190,19190,19190,0
20230612,163900,47098994380,19190,19190,19190,19190,0
20230612,163800,47098994380,19190,19190,19190,19190,0
20230612,163700,47098994380,19190,19190,19190,19190,57839
20230612,163600,47098994380,19190,19190,19190,19190,0
20230612,163500,47098994380,19190,19190,19190,19190,0
20230612,163400,47098994380,19190,19190,19190,19190,0
20230612,163300,47098994380,19190,19190,19190,19190,0
20230612,163200,47098994380,19190,19190,19190,19190,0
20230612,163100,47098994380,19190,19190,19190,19190,0
20230612,163000,47098994380,19190,19190,19190,19190,0
20230612,162900,47098994380,19190,19190,19190,19190,0
20230612,162800,47098994380,19190,19190,19190,19190,0
20230612,162700,47098994380,19190,19190,19190,19190,0
20230612,162600,47098994380,19190,19190,19190,19190,0
20230612,162500,47098994380,19190,19190,19190,19190,0
20230612,162400,47098994380,19190,19190,19190,19190,0
20230612,162300,47098994380,19190,19190,19190,19190,0
20230612,162200,47098994380,19190,19190,19190,19190,0
20230612,162100,47098994380,19190,19190,19190,19190,0
20230612,162000,47098994380,19190,19190,19190,19190,0
20230612,161900,47098994380,19190,19190,19190,19190,0
20230612,161800,47098994380,19190,19190,19190,19190,0
20230612,161700,47098994380,19190,19190,19190,19190,0
20230612,161600,47098994380,19190,19190,19190,19190,0
20230612,161500,47098994380,19190,19190,19190,19190,0
20230612,161400,47098994380,19190,19190,19190,19190,0
20230612,161300,47098994380,19190,19190,19190,19190,0
20230612,161200,47098994380,19190,19190,19190,19190,0
20230612,161100,47098994380,19190,19190,19190,19190,0
20230612,161000,47098994380,19190,19190,19190,19190,0
20230612,160900,47098994380,19190,19190,19190,19190,0
20230612,160800,47098994380,19190,19190,19190,19190,0
20230612,160700,47098994380,19190,19190,19190,19190,57839
20230612,160600,47098994380,19190,19190,19190,19190,0
20230612,160500,47098994380,19190,19190,19190,19190,0
20230612,160400,47098994380,19190,19190,19190,19190,0
20230612,160300,47098994380,19190,19190,19190,19190,0
20230612,160200,47098994380,19190,19190,19190,19190,0
20230612,160100,47098994380,19190,19190,19190,19190,0
20230612,160000,47098994380,19190,19190,19190,19190,0
20230612,155900,47098994380,19190,19190,19190,19190,0
20230612,155800,47098994380,19190,19190,19190,19190,0
20230612,155700,47098994380,19190,19190,19190,19190,0
20230612,155600,47098994380,19190,19190,19190,19190,0
20230612,155500,47098994380,19190,19190,19190,19190,0
20230612,155400,47098994380,19190,19190,19190,19190,0
20230612,155300,47098994380,19190,19190,19190,19190,0
20230612,155200,47098994380,19190,19190,19190,19190,0
20230612,155100,47098994380,19190,19190,19190,19190,0
20230612,155000,47098994380,19190,19190,19190,19190,0
20230612,154900,47098994380,19190,19190,19190,19190,0
20230612,154800,47098994380,19190,19190,19190,19190,0
20230612,154700,47098994380,19190,19190,19190,19190,0
20230612,154600,47098994380,19190,19190,19190,19190,0
20230612,154500,47098994380,19190,19190,19190,19190,0
20230612,154400,47098994380,19190,19190,19190,19190,0
20230612,154300,47098994380,19190,19190,19190,19190,0
20230612,154200,47098994380,19190,19190,19190,19190,0
20230612,154100,47098994380,19190,19190,19190,19190,0
20230612,154000,47098994380,19190,19190,19190,19190,0
20230612,153900,47098994380,19190,19190,19190,19190,0
20230612,153800,47098994380,19190,19190,19190,19190,0
20230612,153700,47098994380,19190,19190,19190,19190,57839
20230612,153600,47098994380,19190,19190,19190,19190,0
20230612,153500,47098994380,19190,19190,19190,19190,0
20230612,153400,47098994380,19190,19190,19190,19190,0
20230612,153300,47098994380,19190,19190,19190,19190,0
20230612,153200,47098994380,19190,19190,19190,19190,0
20230612,153100,47098994380,19190,19190,19190,19190,0
20230612,153000,47098994380,19190,19190,19190,19190,57839
20230612,152900,45989063970,19190,19190,19190,19190,0
20230612,152800,45989063970,19190,19190,19190,19190,0
20230612,152700,45989063970,19190,19190,19190,19190,0
20230612,152600,45989063970,19190,19190,19190,19190,0
20230612,152500,45989063970,19190,19190,19190,19190,0
20230612,152400,45989063970,19190,19190,19190,19190,0
20230612,152300,45989063970,19190,19190,19190,19190,0
20230612,152200,45989063970,19190,19190,19190,19190,0
20230612,152100,45989063970,19190,19190,19190,19190,0
20230612,152000,45989063970,19190,19190,19190,19190,0
20230612,151900,45989063970,19190,19180,19200,19180,4431
20230612,151800,45904037110,19190,19180,19190,19180,3530
20230612,151700,45836308300,19190,19200,19200,19180,10526
20230612,151600,45634319010,19200,19190,19200,19190,4381
20230612,151500,45550245110,19190,19190,19200,19180,3995
20230612,151400,45473578750,19190,19200,19200,19190,1455
20230612,151300,45445649970,19190,19180,19200,19180,4343
20230612,151200,45362309290,19180,19180,19190,19180,725
20230612,151100,45348401000,19190,19180,19190,19180,6696
20230612,151000,45219944010,19190,19190,19200,19180,6385
20230612,150900,45097414800,19190,19190,19200,19190,692
20230612,150800,45084134520,19190,19180,19200,19180,1017
20230612,150700,45064618270,19190,19180,19190,19180,5897
20230612,150600,44951459050,19180,19180,19190,19180,1067
20230612,150500,44930987610,19180,19180,19190,19180,1081
20230612,150400,44910253110,19180,19190,19200,19180,1760
20230612,150300,44876485130,19190,19180,19200,19180,4385
20230612,150200,44792351140,19190,19180,19190,19180,1406
20230612,150100,44765380770,19190,19180,19190,19180,2037
20230612,150000,44726310830,19180,19200,19200,19180,2220
20230612,145900,44683708370,19200,19190,19200,19190,677
20230612,145800,44670715460,19200,19180,19200,19180,3540
20230612,145700,44602781060,19180,19180,19190,19180,662
20230612,145600,44590083320,19180,19170,19190,19170,6261
20230612,145500,44469997680,19170,19170,19180,19170,5327
20230612,145400,44367874060,19170,19180,19190,19170,2718
20230612,145300,44315751140,19180,19180,19190,19180,1955
20230612,145200,44278251630,19180,19180,19190,19180,1184
20230612,145100,44255540920,19190,19180,19190,19180,2900
20230612,145000,44199907670,19180,19190,19190,19180,1813
20230612,144900,44165132180,19180,19180,19190,19180,1072
20230612,144800,44144570990,19190,19190,19190,19180,1963
20230612,144700,44106917060,19180,19180,19190,19180,1388
20230612,144600,44080292690,19180,19180,19190,19180,870
20230612,144500,44063605670,19180,19180,19200,19180,6065
20230612,144400,43947230800,19180,19180,19190,19180,1562
20230612,144300,43917270230,19190,19190,19190,19180,1452
20230612,144200,43889415170,19190,19190,19200,19190,2502
20230612,144100,43841401100,19190,19200,19200,19190,2323
20230612,144000,43796821600,19190,19190,19200,19180,2670
20230612,143900,43745587980,19190,19200,19200,19190,1482
20230612,143800,43717146990,19200,19190,19200,19190,740
20230612,143700,43702946100,19200,19190,19210,19190,681
20230612,143600,43689871400,19200,19220,19220,19190,2579
20230612,143500,43640346890,19210,19210,19220,19210,2333
20230612,143400,43595529800,19220,19210,19220,19210,940
20230612,143300,43577471360,19220,19210,19220,19210,861
20230612,143200,43560931260,19210,19220,19220,19210,651
20230612,143100,43548423770,19210,19180,19220,19140,30163
20230612,143000,42970304130,19180,19190,19190,19180,1110
20230612,142900,42949013270,19190,19190,19190,19180,1374
20230612,142800,42922657780,19180,19190,19190,19180,665
20230612,142700,42909899000,19190,19200,19200,19180,1766
20230612,142600,42876013670,19190,19190,19200,19180,4206
20230612,142500,42795316380,19190,19190,19200,19180,2160
20230612,142400,42753866030,19190,19190,19200,19190,794
20230612,142300,42738626460,19190,19200,19210,19190,2811
20230612,142200,42684657030,19200,19210,19210,19200,864
20230612,142100,42668064920,19200,19210,19220,19200,3235
20230612,142000,42605935280,19210,19220,19220,19210,872
20230612,141900,42589182100,19220,19220,19220,19210,1564
20230612,141800,42559123490,19220,19220,19220,19200,3493
20230612,141700,42492019430,19220,19230,19230,19210,1328
20230612,141600,42466491250,19220,19230,19230,19220,1676
20230612,141500,42434271740,19220,19230,19230,19220,1353
20230612,141400,42408256250,19230,19240,19240,19220,5464
20230612,141300,42303180530,19230,19230,19240,19230,2605
20230612,141200,42253081200,19230,19200,19230,19200,8126
20230612,141100,42096971280,19200,19190,19200,19190,1378
20230612,141000,42070525100,19190,19190,19200,19190,1737
20230612,140900,42037185890,19200,19180,19200,19170,5645
20230612,140800,41928873500,19170,19200,19200,19170,4353
20230612,140700,41845354370,19190,19200,19200,19190,1029
20230612,140600,41825604110,19200,19200,19200,19190,1019
20230612,140500,41806042230,19200,19170,19200,19170,2750
20230612,140400,41753301000,19180,19170,19180,19170,394
20230612,140300,41745745110,19180,19160,19180,19160,4640
20230612,140200,41656797510,19160,19170,19180,19160,2986
20230612,140100,41599567730,19170,19180,19190,19170,1305
20230612,140000,41574538570,19180,19190,19200,19180,1283
20230612,135900,41549918750,19190,19200,19210,19180,3444
20230612,135800,41483801850,19200,19190,19210,19190,2181
20230612,135700,41441933020,19190,19170,19200,19170,3976
20230612,135600,41365621510,19180,19190,19190,19160,3225
20230612,135500,41303799300,19190,19190,19200,19180,2302
20230612,135400,41259630320,19190,19190,19200,19190,323
20230612,135300,41253429250,19200,19190,19200,19190,817
20230612,135200,41237750340,19190,19190,19200,19190,1028
20230612,135100,41218019530,19190,19190,19200,19170,4907
20230612,135000,41123885590,19190,19190,19200,19190,2146
20230612,134900,41082696710,19190,19200,19200,19190,911
20230612,134800,41065210960,19190,19190,19220,19180,8876
20230612,134700,40894780300,19200,19210,19210,19180,4518
20230612,134600,40808044690,19210,19210,19210,19200,2534
20230612,134500,40759374580,19210,19220,19230,19210,1901
20230612,134400,40722842970,19230,19220,19230,19220,97
20230612,134300,40720978330,19220,19230,19230,19210,5373
20230612,134200,40617748920,19230,19240,19250,19220,4882
20230612,134100,40523828880,19240,19240,19250,19240,672
20230612,134000,40510896240,19250,19240,19250,19240,1094
20230612,133900,40489839860,19250,19250,19260,19240,2188
20230612,133800,40447720400,19240,19240,19250,19240,597
20230612,133700,40436229880,19250,19250,19250,19240,801
20230612,133600,40420812870,19250,19240,19250,19230,5763
20230612,133500,40309914350,19230,19240,19240,19230,201
20230612,133400,40306048710,19240,19220,19240,19210,4804
20230612,133300,40213684720,19220,19220,19230,19200,5657
20230612,133200,40105027290,19230,19220,19230,19220,1715
20230612,133100,40072055110,19220,19230,19230,19220,1676
20230612,133000,40039831660,19230,19240,19240,19220,4285
20230612,132900,39957453590,19240,19250,19250,19240,1182
20230612,132800,39934711590,19250,19250,19250,19240,833
20230612,132700,39918682250,19250,19240,19250,19240,1657
20230612,132600,39886789600,19250,19250,19250,19240,1753
20230612,132500,39853046180,19250,19250,19260,19240,1251
20230612,132400,39828966190,19250,19270,19280,19250,3513
20230612,132300,39761284500,19270,19270,19280,19270,366
20230612,132200,39754231000,19280,19270,19280,19270,1845
20230612,132100,39718676610,19280,19290,19290,19270,1758
20230612,132000,39684782680,19290,19290,19290,19280,144
20230612,131900,39682005650,19290,19290,19290,19270,3943
20230612,131800,39605997860,19290,19300,19310,19280,1923
20230612,131700,39568900970,19300,19320,19330,19300,6574
20230612,131600,39441974540,19330,19320,19330,19310,1508
20230612,131500,39412834260,19290,19310,19350,19290,11060
20230612,131400,39199165390,19310,19310,19310,19300,2779
20230612,131300,39145519320,19300,19310,19310,19300,3086
20230612,131200,39085954980,19310,19290,19310,19290,8215
20230612,131100,38927416390,19290,19290,19300,19290,1520
20230612,131000,38898095290,19290,19260,19290,19260,8085
20230612,130900,38742214050,19260,19270,19280,19260,4070
20230612,130800,38663796900,19280,19280,19280,19270,1486
20230612,130700,38635147870,19270,19290,19290,19270,1232
20230612,130600,38611397340,19290,19260,19290,19250,8550
20230612,130500,38446635620,19260,19250,19260,19240,1876
20230612,130400,38410521100,19250,19260,19260,19250,2096
20230612,130300,38370172140,19250,19240,19260,19230,4199
20230612,130200,38289358500,19240,19240,19240,19230,729
20230612,130100,38275336280,19240,19250,19250,19240,1539
20230612,130000,38245725020,19240,19250,19260,19240,1203
20230612,125900,38222565830,19250,19260,19260,19240,1375
20230612,125800,38196095650,19250,19270,19270,19250,1415
20230612,125700,38168843430,19260,19250,19270,19250,4967
20230612,125600,38073182060,19260,19250,19260,19250,773
20230612,125500,38058296250,19250,19270,19270,19250,1915
20230612,125400,38021422080,19260,19240,19270,19240,6075
20230612,125300,37904464190,19250,19240,19250,19230,9405
20230612,125200,37723490930,19240,19230,19240,19230,2308
20230612,125100,37679104880,19240,19230,19240,19230,1254
20230612,125000,37654979900,19240,19230,19240,19210,3960
20230612,124900,37578847540,19230,19230,19230,19220,1423
20230612,124800,37551495410,19230,19240,19240,19220,420
20230612,124700,37543418690,19240,19220,19240,19210,8132
20230612,124600,37387050070,19210,19220,19220,19210,781
20230612,124500,37372039300,19220,19210,19230,19210,2500
20230612,124400,37323995750,19210,19200,19210,19190,3913
20230612,124300,37248863580,19190,19220,19220,19190,1398
20230612,124200,37222018500,19220,19230,19230,19220,1301
20230612,124100,37197010950,19230,19230,19230,19200,2072
20230612,124000,37157193070,19230,19230,19230,19220,599
20230612,123900,37145680090,19220,19230,19230,19210,1302
20230612,123800,37120657090,19230,19210,19230,19210,1802
20230612,123700,37086022830,19220,19210,19220,19200,3519
20230612,123600,37018400150,19210,19200,19210,19190,3393
20230612,123500,36953259010,19190,19200,19210,19190,2698
20230612,123400,36901459550,19200,19190,19200,19180,1161
20230612,123300,36879181450,19190,19200,19200,19180,1266
20230612,123200,36854887780,19200,19200,19200,19190,448
20230612,123100,36846288260,19200,19190,19210,19180,3108
20230612,123000,36786628720,19180,19200,19200,19180,3218
20230612,122900,36724880720,19200,19200,19210,19190,1333
20230612,122800,36699291900,19200,19210,19210,19200,539
20230612,122700,36688942920,19210,19190,19210,19180,7738
20230612,122600,36540440610,19190,19190,19190,19170,2522
20230612,122500,36492065260,19190,19210,19210,19170,2232
20230612,122400,36449229930,19210,19220,19220,19190,1736
20230612,122300,36415888260,19210,19200,19240,19190,16751
20230612,122200,36094129220,19200,19180,19200,19170,6091
20230612,122100,35977271440,19180,19170,19180,19160,5305
20230612,122000,35875565130,19160,19140,19160,19140,6730
20230612,121900,35746660580,19140,19140,19150,19140,1076
20230612,121800,35726065930,19140,19120,19140,19110,2969
20230612,121700,35669271210,19120,19100,19120,19100,5520
20230612,121600,35563799050,19100,19110,19110,19090,1937
20230612,121500,35526791400,19110,19110,19110,19100,801
20230612,121400,35511490610,19110,19110,19120,19100,1753
20230612,121300,35477997600,19110,19110,19120,19100,4173
20230612,121200,35398269520,19110,19110,19110,19100,681
20230612,121100,35385259210,19100,19100,19120,19100,750
20230612,121000,35370930890,19100,19100,19120,19100,13412
20230612,120900,35114712040,19110,19110,19120,19100,1409
20230612,120800,35087787060,19110,19120,19120,19110,1556
20230612,120700,35058043610,19120,19120,19120,19110,1031
20230612,120600,35038336930,19110,19110,19120,19110,1304
20230612,120500,35013411840,19110,19130,19130,19110,443
20230612,120400,35004944310,19130,19140,19150,19120,1890
20230612,120300,34968779950,19150,19140,19150,19140,659
20230612,120200,34956166350,19140,19140,19150,19140,1761
20230612,120100,34922458110,19140,19150,19150,19140,992
20230612,120000,34903461980,19150,19130,19150,19130,1958
20230612,115900,34865987010,19130,19110,19140,19110,4838
20230612,115800,34773462850,19120,19120,19120,19110,815
20230612,115700,34757881260,19130,19130,19130,19120,1980
20230612,115600,34720020890,19120,19150,19150,19120,2061
20230612,115500,34680601270,19150,19140,19160,19140,6426
20230612,115400,34557552150,19140,19150,19150,19130,3933
20230612,115300,34482267590,19140,19140,19160,19140,4032
20230612,115200,34405063130,19130,19130,19140,19120,1685
20230612,115100,34372829290,19130,19130,19130,19120,1996
20230612,115000,34334649360,19120,19110,19130,19100,5699
20230612,114900,34225709850,19110,19100,19110,19100,1170
20230612,114800,34203361930,19100,19110,19110,19100,1053
20230612,114700,34183245750,19100,19060,19100,19060,6301
20230612,114600,34063028610,19060,19070,19070,19060,1483
20230612,114500,34034757420,19070,19060,19070,19060,2527
20230612,114400,33986588490,19060,19070,19070,19060,1812
20230612,114300,33952046710,19070,19070,19070,19060,831
20230612,114200,33936201810,19060,19060,19070,19060,2171
20230612,114100,33894809980,19070,19070,19080,19060,3020
20230612,114000,33837220770,19070,19080,19090,19070,1713
20230612,113900,33804548020,19080,19100,19100,19080,1578
20230612,113800,33774428560,19100,19100,19110,19080,1526
20230612,113700,33745286150,19110,19110,19110,19100,1556
20230612,113600,33715554660,19110,19110,19110,19100,938
20230612,113500,33697637370,19110,19100,19110,19100,1223
20230612,113400,33674277390,19100,19080,19110,19080,2969
20230612,113300,33617575120,19080,19090,19090,19080,2734
20230612,113200,33565392000,19090,19100,19100,19070,8780
20230612,113100,33397899410,19100,19100,19100,19090,354
20230612,113000,33391139110,19100,19100,19100,19090,2192
20230612,112900,33349277400,19090,19100,19110,19090,1697
20230612,112800,33316865430,19110,19100,19110,19100,1819
20230612,112700,33282121840,19100,19110,19110,19100,1618
20230612,112600,33251216430,19110,19110,19110,19100,517
20230612,112500,33241338580,19100,19100,19110,19090,2405
20230612,112400,33195408640,19100,19090,19100,19090,2071
20230612,112300,33155869260,19100,19100,19110,19090,887
20230612,112200,33138926840,19100,19120,19120,19090,2404
20230612,112100,33093005980,19120,19120,19130,19110,2075
20230612,112000,33053337960,19120,19140,19140,19110,2940
20230612,111900,32997105360,19140,19130,19140,19120,3033
20230612,111800,32939081860,19130,19090,19130,19090,9350
20230612,111700,32760436630,19100,19050,19100,19050,16669
20230612,111600,32442671960,19060,19050,19070,19050,4984
20230612,111500,32347710100,19060,19070,19070,19050,3663
20230612,111400,32277895240,19070,19070,19070,19060,2203
20230612,111300,32235904350,19070,19060,19070,19050,2977
20230612,111200,32179167770,19060,19070,19070,19050,3050
20230612,111100,32121037940,19070,19060,19070,19050,1567
20230612,111000,32091171900,19070,19060,19070,19050,3738
20230612,110900,32019935220,19070,19050,19070,19050,4304
20230612,110800,31937916890,19050,19070,19070,19050,9548
20230612,110700,31755926930,19070,19090,19090,19070,2778
20230612,110600,31702924120,19090,19090,19090,19080,1456
20230612,110500,31675141290,19080,19080,19090,19080,1701
20230612,110400,31642680970,19080,19090,19100,19080,1219
20230612,110300,31619408210,19100,19100,19100,19080,965
20230612,110200,31600985890,19070,19080,19100,19060,9181
20230612,110100,31425786210,19080,19080,19090,19070,3127
20230612,110000,31366135590,19080,19090,19090,19080,1310
20230612,105900,31341139320,19090,19090,19090,19080,708
20230612,105800,31327628700,19090,19090,19090,19080,1359
20230612,105700,31301698780,19080,19090,19090,19080,1381
20230612,105600,31275347570,19090,19090,19090,19080,835
20230612,105500,31259414430,19080,19080,19090,19080,1102
20230612,105400,31238387740,19080,19090,19090,19080,1168
20230612,105300,31216101570,19080,19090,19090,19080,990
20230612,105200,31197210910,19080,19090,19090,19080,1786
20230612,105100,31163132370,19080,19060,19090,19050,7054
20230612,105000,31028649680,19060,19090,19100,19050,14520
20230612,104900,30751699250,19090,19090,19100,19090,722
20230612,104800,30737914170,19090,19090,19100,19090,10417
20230612,104700,30538955880,19100,19100,19100,19090,966
20230612,104600,30520513060,19100,19090,19100,19090,1644
20230612,104500,30489125930,19100,19100,19100,19090,1677
20230612,104400,30457110010,19100,19090,19100,19090,2584
20230612,104300,30407771350,19090,19090,19100,19090,830
20230612,104200,30391924410,19100,19090,19100,19090,1945
20230612,104100,30354790680,19100,19100,19100,19090,788
20230612,104000,30339744650,19090,19090,19100,19090,2500
20230612,103900,30292016150,19090,19100,19100,19090,1531
20230612,103800,30262785110,19100,19100,19100,19090,1480
20230612,103700,30234517890,19100,19090,19100,19090,2081
20230612,103600,30194776170,19100,19080,19100,19080,2639
20230612,103500,30144377310,19090,19060,19090,19050,13915
20230612,103400,29879082480,19070,19070,19080,19060,4895
20230612,103300,29785757660,19070,19080,19090,19070,4851
20230612,103200,29693206240,19090,19090,19100,19080,2409
20230612,103100,29647217870,19090,19090,19100,19090,1603
20230612,103000,29616615570,19090,19070,19100,19070,7050
20230612,102900,29482079000,19070,19100,19100,19070,6869
20230612,102800,29350974920,19100,19110,19110,19090,1428
20230612,102700,29323699460,19100,19110,19110,19100,1629
20230612,102600,29292582120,19110,19110,19120,19100,5445
20230612,102500,29188562220,19110,19120,19130,19110,4901
20230612,102400,29094882670,19130,19140,19140,19120,5145
20230612,102300,28996460740,19140,19140,19150,19130,1378
20230612,102200,28970090070,19150,19150,19160,19140,2490
20230612,102100,28922410350,19160,19140,19160,19130,3995
20230612,102000,28845923610,19140,19160,19160,19140,3477
20230612,101900,28779363190,19160,19170,19180,19160,10648
20230612,101800,28575242450,19170,19200,19200,19170,12365
20230612,101700,28338100000,19190,19190,19200,19180,10698
20230612,101600,28132834430,19190,19190,19190,19170,4857
20230612,101500,28039679320,19190,19180,19190,19170,6294
20230612,101400,27918985570,19180,19170,19180,19170,3955
20230612,101300,27843133720,19170,19160,19180,19160,9427
20230612,101200,27662442960,19160,19140,19190,19130,14738
20230612,101100,27380033530,19140,19100,19140,19090,4994
20230612,101000,27284575680,19100,19110,19120,19090,9514
20230612,100900,27102862340,19110,19100,19120,19100,13251
20230612,100800,26849678880,19100,19120,19130,19100,9962
20230612,100700,26659257440,19120,19090,19140,19090,12393
20230612,100600,26422376320,19090,19080,19120,19080,12896
20230612,100500,26176137310,19080,19050,19100,19040,18032
20230612,100400,25832256800,19050,19040,19080,19030,16233
20230612,100300,25522826800,19050,19040,19090,19030,13447
20230612,100200,25266725190,19040,18990,19040,18990,14700
20230612,100100,24987283320,18990,18950,19010,18940,13474
20230612,100000,24731587940,18950,18920,18980,18910,13724
20230612,095900,24471666160,18910,18890,18930,18880,7892
20230612,095800,24322477430,18880,18870,18900,18860,15088
20230612,095700,24037607270,18870,18870,18880,18860,7667
20230612,095600,23892929680,18870,18860,18880,18860,11533
20230612,095500,23675348960,18860,18870,18870,18860,26595
20230612,095400,23173600330,18860,18920,18920,18860,38069
20230612,095300,22454494760,18910,18880,18920,18880,11972
20230612,095200,22228197860,18880,18890,18910,18880,26185
20230612,095100,21733555200,18900,18900,18930,18890,19668
20230612,095000,21361700310,18900,18880,18920,18880,18826
20230612,094900,21005949290,18880,18870,18890,18860,9857
20230612,094800,20819872390,18870,18870,18880,18860,12773
20230612,094700,20578844970,18870,18850,18870,18830,14330
20230612,094600,20308777100,18840,18850,18870,18830,30028
20230612,094500,19742727710,18860,18890,18900,18850,19253
20230612,094400,19379450850,18890,18950,18960,18890,57664
20230612,094300,18288421730,18960,18960,18960,18950,8296
20230612,094200,18131168180,18960,18950,18960,18950,9764
20230612,094100,17946129770,18950,18960,18960,18950,13087
20230612,094000,17698040750,18970,19000,19000,18960,8533
20230612,093900,17536131410,18990,18950,19000,18940,25605
20230612,093800,17050747060,18960,18980,18980,18950,17349
20230612,093700,16721770160,18980,18970,19000,18960,17590
20230612,093600,16387913590,18970,19020,19030,18960,66896
20230612,093500,15117711830,19010,19030,19030,19010,16106
20230612,093400,14811456130,19030,19090,19090,19020,26265
20230612,093300,14311166570,19090,19070,19090,19070,5278
20230612,093200,14210465290,19070,19080,19090,19070,6597
20230612,093100,14084616850,19090,19100,19110,19080,9615
20230612,093000,13901010070,19100,19100,19110,19090,19014
20230612,092900,13537791030,19110,19100,19120,19100,7390
20230612,092800,13396564890,19100,19100,19110,19090,9865
20230612,092700,13208122800,19100,19040,19100,19030,23404
20230612,092600,12762156710,19030,19050,19070,19000,52367
20230612,092500,11765669650,19050,19140,19150,19050,55673
20230612,092400,10702139020,19140,19160,19170,19140,9078
20230612,092300,10528305510,19160,19170,19190,19150,17574
20230612,092200,10191451900,19160,19150,19170,19140,23664
20230612,092100,9738130270,19150,19210,19220,19140,43512
20230612,092000,8903679400,19210,19220,19230,19210,7384
20230612,091900,8761803970,19220,19190,19240,19180,11678
20230612,091800,8537487980,19200,19270,19270,19180,56434
20230612,091700,7452984660,19270,19270,19270,19250,20223
20230612,091600,7063499200,19260,19330,19340,19260,29568
20230612,091500,6492620760,19330,19330,19330,19320,7064
20230612,091400,6356093210,19330,19320,19340,19310,12735
20230612,091300,6109991150,19320,19320,19360,19310,18824
20230612,091200,5746232380,19320,19300,19320,19290,11161
20230612,091100,5530788520,19310,19280,19330,19250,17931
20230612,091000,5184904600,19260,19260,19280,19180,58607
20230612,090900,4058362160,19260,19360,19360,19250,47501
20230612,090800,3140640090,19350,19500,19500,19350,28517
20230612,090700,2586033130,19510,19510,19520,19500,6129
20230612,090600,2466461530,19510,19500,19530,19490,11504
20230612,090500,2241958630,19500,19560,19570,19490,22112
20230612,090400,1810451880,19560,19630,19630,19550,7431
20230612,090300,1664961400,19640,19760,19800,19640,10683
20230612,090200,1453983630,19770,19750,19790,19750,13572
20230612,090100,1185766770,19750,19610,19760,19600,38637
20230612,090000,425012250,19600,19680,19680,19550,21033