KissMeData/072870/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194600,64425370,11370,11370,11370,11370,38
20230612,194500,64425370,11370,11370,11370,11370,0
20230612,194400,64425370,11370,11370,11370,11370,0
20230612,194300,64425370,11370,11370,11370,11370,0
20230612,194200,64425370,11370,11370,11370,11370,0
20230612,194100,64425370,11370,11370,11370,11370,0
20230612,194000,64425370,11370,11370,11370,11370,0
20230612,193900,64425370,11370,11370,11370,11370,0
20230612,193800,64425370,11370,11370,11370,11370,0
20230612,193700,64425370,11370,11370,11370,11370,0
20230612,193600,64425370,11370,11370,11370,11370,0
20230612,193500,64425370,11370,11370,11370,11370,0
20230612,193400,64425370,11370,11370,11370,11370,0
20230612,193300,64425370,11370,11370,11370,11370,0
20230612,193200,64425370,11370,11370,11370,11370,0
20230612,193100,64425370,11370,11370,11370,11370,0
20230612,193000,64425370,11370,11370,11370,11370,0
20230612,192900,64425370,11370,11370,11370,11370,0
20230612,192800,64425370,11370,11370,11370,11370,0
20230612,192700,64425370,11370,11370,11370,11370,0
20230612,192600,64425370,11370,11370,11370,11370,0
20230612,192500,64425370,11370,11370,11370,11370,0
20230612,192400,64425370,11370,11370,11370,11370,0
20230612,192300,64425370,11370,11370,11370,11370,0
20230612,192200,64425370,11370,11370,11370,11370,0
20230612,192100,64425370,11370,11370,11370,11370,0
20230612,192000,64425370,11370,11370,11370,11370,0
20230612,191900,64425370,11370,11370,11370,11370,0
20230612,191800,64425370,11370,11370,11370,11370,0
20230612,191700,64425370,11370,11370,11370,11370,0
20230612,191600,64425370,11370,11370,11370,11370,38
20230612,191500,64425370,11370,11370,11370,11370,0
20230612,191400,64425370,11370,11370,11370,11370,0
20230612,191300,64425370,11370,11370,11370,11370,0
20230612,191200,64425370,11370,11370,11370,11370,0
20230612,191100,64425370,11370,11370,11370,11370,0
20230612,191000,64425370,11370,11370,11370,11370,0
20230612,190900,64425370,11370,11370,11370,11370,0
20230612,190800,64425370,11370,11370,11370,11370,0
20230612,190700,64425370,11370,11370,11370,11370,0
20230612,190600,64425370,11370,11370,11370,11370,0
20230612,190500,64425370,11370,11370,11370,11370,0
20230612,190400,64425370,11370,11370,11370,11370,0
20230612,190300,64425370,11370,11370,11370,11370,0
20230612,190200,64425370,11370,11370,11370,11370,0
20230612,190100,64425370,11370,11370,11370,11370,0
20230612,190000,64425370,11370,11370,11370,11370,0
20230612,185900,64425370,11370,11370,11370,11370,0
20230612,185800,64425370,11370,11370,11370,11370,0
20230612,185700,64425370,11370,11370,11370,11370,0
20230612,185600,64425370,11370,11370,11370,11370,0
20230612,185500,64425370,11370,11370,11370,11370,0
20230612,185400,64425370,11370,11370,11370,11370,0
20230612,185300,64425370,11370,11370,11370,11370,0
20230612,185200,64425370,11370,11370,11370,11370,0
20230612,185100,64425370,11370,11370,11370,11370,0
20230612,185000,64425370,11370,11370,11370,11370,0
20230612,184900,64425370,11370,11370,11370,11370,0
20230612,184800,64425370,11370,11370,11370,11370,0
20230612,184700,64425370,11370,11370,11370,11370,0
20230612,184600,64425370,11370,11370,11370,11370,38
20230612,184500,64425370,11370,11370,11370,11370,0
20230612,184400,64425370,11370,11370,11370,11370,0
20230612,184300,64425370,11370,11370,11370,11370,0
20230612,184200,64425370,11370,11370,11370,11370,0
20230612,184100,64425370,11370,11370,11370,11370,0
20230612,184000,64425370,11370,11370,11370,11370,0
20230612,183900,64425370,11370,11370,11370,11370,0
20230612,183800,64425370,11370,11370,11370,11370,0
20230612,183700,64425370,11370,11370,11370,11370,0
20230612,183600,64425370,11370,11370,11370,11370,0
20230612,183500,64425370,11370,11370,11370,11370,0
20230612,183400,64425370,11370,11370,11370,11370,0
20230612,183300,64425370,11370,11370,11370,11370,0
20230612,183200,64425370,11370,11370,11370,11370,0
20230612,183100,64425370,11370,11370,11370,11370,0
20230612,183000,64425370,11370,11370,11370,11370,0
20230612,182900,64425370,11370,11370,11370,11370,0
20230612,182800,64425370,11370,11370,11370,11370,0
20230612,182700,64425370,11370,11370,11370,11370,0
20230612,182600,64425370,11370,11370,11370,11370,0
20230612,182500,64425370,11370,11370,11370,11370,0
20230612,182400,64425370,11370,11370,11370,11370,0
20230612,182300,64425370,11370,11370,11370,11370,0
20230612,182200,64425370,11370,11370,11370,11370,0
20230612,182100,64425370,11370,11370,11370,11370,0
20230612,182000,64425370,11370,11370,11370,11370,0
20230612,181900,64425370,11370,11370,11370,11370,0
20230612,181800,64425370,11370,11370,11370,11370,0
20230612,181700,64425370,11370,11370,11370,11370,0
20230612,181600,64425370,11370,11370,11370,11370,38
20230612,181500,64425370,11370,11370,11370,11370,0
20230612,181400,64425370,11370,11370,11370,11370,0
20230612,181300,64425370,11370,11370,11370,11370,0
20230612,181200,64425370,11370,11370,11370,11370,0
20230612,181100,64425370,11370,11370,11370,11370,0
20230612,181000,64425370,11370,11370,11370,11370,0
20230612,180900,64425370,11370,11370,11370,11370,0
20230612,180800,64425370,11370,11370,11370,11370,0
20230612,180700,64425370,11370,11370,11370,11370,0
20230612,180600,64425370,11370,11370,11370,11370,0
20230612,180500,64425370,11370,11370,11370,11370,0
20230612,180400,64425370,11370,11370,11370,11370,0
20230612,180300,64425370,11370,11370,11370,11370,0
20230612,180200,64425370,11370,11370,11370,11370,0
20230612,180100,64425370,11370,11370,11370,11370,0
20230612,180000,64425370,11370,11370,11370,11370,0
20230612,175900,64425370,11370,11370,11370,11370,0
20230612,175800,64425370,11370,11370,11370,11370,0
20230612,175700,64425370,11370,11370,11370,11370,0
20230612,175600,64425370,11370,11370,11370,11370,0
20230612,175500,64425370,11370,11370,11370,11370,0
20230612,175400,64425370,11370,11370,11370,11370,0
20230612,175300,64425370,11370,11370,11370,11370,0
20230612,175200,64425370,11370,11370,11370,11370,0
20230612,175100,64425370,11370,11370,11370,11370,0
20230612,175000,64425370,11370,11370,11370,11370,0
20230612,174900,64425370,11370,11370,11370,11370,0
20230612,174800,64425370,11370,11370,11370,11370,0
20230612,174700,64425370,11370,11370,11370,11370,0
20230612,174600,64425370,11370,11370,11370,11370,38
20230612,174500,64425370,11370,11370,11370,11370,0
20230612,174400,64425370,11370,11370,11370,11370,0
20230612,174300,64425370,11370,11370,11370,11370,0
20230612,174200,64425370,11370,11370,11370,11370,0
20230612,174100,64425370,11370,11370,11370,11370,0
20230612,174000,64425370,11370,11370,11370,11370,0
20230612,173900,64425370,11370,11370,11370,11370,0
20230612,173800,64425370,11370,11370,11370,11370,0
20230612,173700,64425370,11370,11370,11370,11370,0
20230612,173600,64425370,11370,11370,11370,11370,0
20230612,173500,64425370,11370,11370,11370,11370,0
20230612,173400,64425370,11370,11370,11370,11370,0
20230612,173300,64425370,11370,11370,11370,11370,0
20230612,173200,64425370,11370,11370,11370,11370,0
20230612,173100,64425370,11370,11370,11370,11370,0
20230612,173000,64425370,11370,11370,11370,11370,0
20230612,172900,64425370,11370,11370,11370,11370,0
20230612,172800,64425370,11370,11370,11370,11370,0
20230612,172700,64425370,11370,11370,11370,11370,0
20230612,172600,64425370,11370,11370,11370,11370,0
20230612,172500,64425370,11370,11370,11370,11370,0
20230612,172400,64425370,11370,11370,11370,11370,0
20230612,172300,64425370,11370,11370,11370,11370,0
20230612,172200,64425370,11370,11370,11370,11370,0
20230612,172100,64425370,11370,11370,11370,11370,0
20230612,172000,64425370,11370,11370,11370,11370,0
20230612,171900,64425370,11370,11370,11370,11370,0
20230612,171800,64425370,11370,11370,11370,11370,0
20230612,171700,64425370,11370,11370,11370,11370,0
20230612,171600,64425370,11370,11370,11370,11370,38
20230612,171500,64425370,11370,11370,11370,11370,0
20230612,171400,64425370,11370,11370,11370,11370,0
20230612,171300,64425370,11370,11370,11370,11370,0
20230612,171200,64425370,11370,11370,11370,11370,0
20230612,171100,64425370,11370,11370,11370,11370,0
20230612,171000,64425370,11370,11370,11370,11370,0
20230612,170900,64425370,11370,11370,11370,11370,0
20230612,170800,64425370,11370,11370,11370,11370,0
20230612,170700,64425370,11370,11370,11370,11370,0
20230612,170600,64425370,11370,11370,11370,11370,0
20230612,170500,64425370,11370,11370,11370,11370,0
20230612,170400,64425370,11370,11370,11370,11370,0
20230612,170300,64425370,11370,11370,11370,11370,0
20230612,170200,64425370,11370,11370,11370,11370,0
20230612,170100,64425370,11370,11370,11370,11370,0
20230612,170000,64425370,11370,11370,11370,11370,0
20230612,165900,64425370,11370,11370,11370,11370,0
20230612,165800,64425370,11370,11370,11370,11370,0
20230612,165700,64425370,11370,11370,11370,11370,0
20230612,165600,64425370,11370,11370,11370,11370,0
20230612,165500,64425370,11370,11370,11370,11370,0
20230612,165400,64425370,11370,11370,11370,11370,0
20230612,165300,64425370,11370,11370,11370,11370,0
20230612,165200,64425370,11370,11370,11370,11370,0
20230612,165100,64425370,11370,11370,11370,11370,0
20230612,165000,64425370,11370,11370,11370,11370,0
20230612,164900,64425370,11370,11370,11370,11370,0
20230612,164800,64425370,11370,11370,11370,11370,0
20230612,164700,64425370,11370,11370,11370,11370,0
20230612,164600,64425370,11370,11370,11370,11370,38
20230612,164500,64425370,11370,11370,11370,11370,0
20230612,164400,64425370,11370,11370,11370,11370,0
20230612,164300,64425370,11370,11370,11370,11370,0
20230612,164200,64425370,11370,11370,11370,11370,0
20230612,164100,64425370,11370,11370,11370,11370,0
20230612,164000,64425370,11370,11370,11370,11370,0
20230612,163900,64425370,11370,11370,11370,11370,0
20230612,163800,64425370,11370,11370,11370,11370,0
20230612,163700,64425370,11370,11370,11370,11370,0
20230612,163600,64425370,11370,11370,11370,11370,0
20230612,163500,64425370,11370,11370,11370,11370,0
20230612,163400,64425370,11370,11370,11370,11370,0
20230612,163300,64425370,11370,11370,11370,11370,0
20230612,163200,64425370,11370,11370,11370,11370,0
20230612,163100,64425370,11370,11370,11370,11370,0
20230612,163000,64425370,11370,11370,11370,11370,0
20230612,162900,64425370,11370,11370,11370,11370,0
20230612,162800,64425370,11370,11370,11370,11370,0
20230612,162700,64425370,11370,11370,11370,11370,0
20230612,162600,64425370,11370,11370,11370,11370,0
20230612,162500,64425370,11370,11370,11370,11370,0
20230612,162400,64425370,11370,11370,11370,11370,0
20230612,162300,64425370,11370,11370,11370,11370,0
20230612,162200,64425370,11370,11370,11370,11370,0
20230612,162100,64425370,11370,11370,11370,11370,0
20230612,162000,64425370,11370,11370,11370,11370,0
20230612,161900,64425370,11370,11370,11370,11370,0
20230612,161800,64425370,11370,11370,11370,11370,0
20230612,161700,64425370,11370,11370,11370,11370,0
20230612,161600,64425370,11370,11370,11370,11370,38
20230612,161500,64425370,11370,11370,11370,11370,0
20230612,161400,64425370,11370,11370,11370,11370,0
20230612,161300,64425370,11370,11370,11370,11370,0
20230612,161200,64425370,11370,11370,11370,11370,0
20230612,161100,64425370,11370,11370,11370,11370,0
20230612,161000,64425370,11370,11370,11370,11370,0
20230612,160900,64425370,11370,11370,11370,11370,0
20230612,160800,64425370,11370,11370,11370,11370,0
20230612,160700,64425370,11370,11370,11370,11370,0
20230612,160600,64425370,11370,11370,11370,11370,0
20230612,160500,64425370,11370,11370,11370,11370,0
20230612,160400,64425370,11370,11370,11370,11370,0
20230612,160300,64425370,11370,11370,11370,11370,0
20230612,160200,64425370,11370,11370,11370,11370,0
20230612,160100,64425370,11370,11370,11370,11370,0
20230612,160000,64425370,11370,11370,11370,11370,0
20230612,155900,64425370,11370,11370,11370,11370,0
20230612,155800,64425370,11370,11370,11370,11370,0
20230612,155700,64425370,11370,11370,11370,11370,0
20230612,155600,64425370,11370,11370,11370,11370,0
20230612,155500,64425370,11370,11370,11370,11370,0
20230612,155400,64425370,11370,11370,11370,11370,0
20230612,155300,64425370,11370,11370,11370,11370,0
20230612,155200,64425370,11370,11370,11370,11370,0
20230612,155100,64425370,11370,11370,11370,11370,0
20230612,155000,64425370,11370,11370,11370,11370,0
20230612,154900,64425370,11370,11370,11370,11370,0
20230612,154800,64425370,11370,11370,11370,11370,0
20230612,154700,64425370,11370,11370,11370,11370,0
20230612,154600,64425370,11370,11370,11370,11370,38
20230612,154500,64425370,11370,11370,11370,11370,0
20230612,154400,64425370,11370,11370,11370,11370,0
20230612,154300,64425370,11370,11370,11370,11370,0
20230612,154200,64425370,11370,11370,11370,11370,0
20230612,154100,64425370,11370,11370,11370,11370,0
20230612,154000,64425370,11370,11370,11370,11370,0
20230612,153900,64425370,11370,11370,11370,11370,0
20230612,153800,64425370,11370,11370,11370,11370,0
20230612,153700,64425370,11370,11370,11370,11370,0
20230612,153600,64425370,11370,11370,11370,11370,0
20230612,153500,64425370,11370,11370,11370,11370,0
20230612,153400,64425370,11370,11370,11370,11370,0
20230612,153300,64425370,11370,11370,11370,11370,0
20230612,153200,64425370,11370,11370,11370,11370,0
20230612,153100,64425370,11370,11370,11370,11370,0
20230612,153000,64425370,11370,11370,11370,11370,38
20230612,152900,63993310,11380,11380,11380,11380,0
20230612,152800,63993310,11380,11380,11380,11380,0
20230612,152700,63993310,11380,11380,11380,11380,0
20230612,152600,63993310,11380,11380,11380,11380,0
20230612,152500,63993310,11380,11380,11380,11380,0
20230612,152400,63993310,11380,11380,11380,11380,0
20230612,152300,63993310,11380,11380,11380,11380,0
20230612,152200,63993310,11380,11380,11380,11380,0
20230612,152100,63993310,11380,11380,11380,11380,0
20230612,152000,63993310,11380,11380,11380,11380,0
20230612,151900,63993310,11380,11370,11380,11370,26
20230612,151800,63697650,11380,11390,11390,11380,58
20230612,151700,63037400,11400,11400,11400,11400,107
20230612,151600,61817600,11400,11400,11400,11400,24
20230612,151500,61544000,11400,11400,11400,11400,0
20230612,151400,61544000,11400,11400,11400,11400,860
20230612,151300,51740000,11410,11410,11420,11410,25
20230612,151200,51454700,11410,11410,11410,11410,3
20230612,151100,51420470,11400,11400,11400,11400,0
20230612,151000,51420470,11400,11400,11400,11400,20
20230612,150900,51192470,11410,11410,11410,11410,0
20230612,150800,51192470,11410,11410,11410,11410,22
20230612,150700,50941450,11410,11410,11410,11410,0
20230612,150600,50941450,11410,11410,11410,11410,0
20230612,150500,50941450,11410,11410,11410,11410,0
20230612,150400,50941450,11410,11410,11410,11410,0
20230612,150300,50941450,11410,11410,11410,11410,0
20230612,150200,50941450,11410,11410,11410,11410,0
20230612,150100,50941450,11410,11410,11410,11410,0
20230612,150000,50941450,11410,11410,11410,11410,0
20230612,145900,50941450,11410,11410,11410,11410,0
20230612,145800,50941450,11410,11410,11410,11410,223
20230612,145700,48397020,11420,11420,11420,11420,7
20230612,145600,48317080,11420,11420,11420,11420,200
20230612,145500,46033080,11420,11420,11420,11420,7
20230612,145400,45953140,11420,11420,11420,11420,0
20230612,145300,45953140,11420,11420,11420,11420,7
20230612,145200,45873200,11420,11420,11420,11420,0
20230612,145100,45873200,11420,11420,11420,11420,7
20230612,145000,45793260,11420,11420,11420,11420,7
20230612,144900,45713320,11410,11410,11410,11410,0
20230612,144800,45713320,11410,11410,11410,11410,11
20230612,144700,45587810,11420,11420,11420,11420,7
20230612,144600,45507870,11420,11420,11420,11420,0
20230612,144500,45507870,11420,11420,11420,11420,7
20230612,144400,45427930,11420,11420,11420,11420,10
20230612,144300,45313730,11410,11420,11420,11410,46
20230612,144200,44788800,11420,11420,11420,11420,0
20230612,144100,44788800,11420,11420,11420,11420,7
20230612,144000,44708860,11410,11410,11410,11410,2
20230612,143900,44686040,11420,11420,11420,11420,0
20230612,143800,44686040,11420,11420,11420,11420,17
20230612,143700,44491900,11410,11410,11410,11410,0
20230612,143600,44491900,11410,11410,11410,11410,0
20230612,143500,44491900,11410,11410,11410,11410,0
20230612,143400,44491900,11410,11410,11410,11410,0
20230612,143300,44491900,11410,11410,11410,11410,0
20230612,143200,44491900,11410,11410,11410,11410,11
20230612,143100,44366390,11410,11410,11410,11410,0
20230612,143000,44366390,11410,11410,11410,11410,0
20230612,142900,44366390,11410,11410,11410,11410,5
20230612,142800,44309340,11410,11410,11410,11410,0
20230612,142700,44309340,11410,11410,11410,11410,0
20230612,142600,44309340,11410,11410,11410,11410,0
20230612,142500,44309340,11410,11410,11410,11410,0
20230612,142400,44309340,11410,11410,11410,11410,41
20230612,142300,43841530,11420,11420,11420,11420,0
20230612,142200,43841530,11420,11420,11420,11420,6
20230612,142100,43773010,11420,11420,11420,11420,0
20230612,142000,43773010,11420,11420,11420,11420,0
20230612,141900,43773010,11420,11420,11420,11420,0
20230612,141800,43773010,11420,11420,11420,11420,0
20230612,141700,43773010,11420,11420,11420,11420,21
20230612,141600,43533190,11420,11420,11420,11420,0
20230612,141500,43533190,11420,11420,11420,11420,0
20230612,141400,43533190,11420,11420,11420,11420,0
20230612,141300,43533190,11420,11420,11420,11420,0
20230612,141200,43533190,11420,11420,11420,11420,500
20230612,141100,37823190,11420,11420,11420,11420,151
20230612,141000,36098770,11420,11420,11420,11420,0
20230612,140900,36098770,11420,11420,11420,11420,1
20230612,140800,36087350,11420,11420,11420,11420,0
20230612,140700,36087350,11420,11420,11420,11420,0
20230612,140600,36087350,11420,11420,11420,11420,0
20230612,140500,36087350,11420,11420,11420,11420,0
20230612,140400,36087350,11420,11420,11420,11420,1
20230612,140300,36075930,11410,11410,11410,11410,10
20230612,140200,35961830,11420,11420,11420,11420,10
20230612,140100,35847630,11420,11420,11420,11420,11
20230612,140000,35722010,11420,11420,11420,11420,0
20230612,135900,35722010,11420,11420,11420,11420,0
20230612,135800,35722010,11420,11420,11420,11420,0
20230612,135700,35722010,11420,11420,11420,11420,0
20230612,135600,35722010,11420,11420,11420,11420,0
20230612,135500,35722010,11420,11420,11420,11420,0
20230612,135400,35722010,11420,11420,11420,11420,1
20230612,135300,35710590,11410,11410,11410,11410,0
20230612,135200,35710590,11410,11410,11410,11410,0
20230612,135100,35710590,11410,11410,11410,11410,0
20230612,135000,35710590,11410,11410,11410,11410,0
20230612,134900,35710590,11410,11410,11410,11410,54
20230612,134800,35094450,11400,11400,11400,11400,0
20230612,134700,35094450,11400,11400,11400,11400,0
20230612,134600,35094450,11400,11400,11400,11400,0
20230612,134500,35094450,11400,11400,11400,11400,0
20230612,134400,35094450,11400,11400,11400,11400,0
20230612,134300,35094450,11400,11400,11400,11400,0
20230612,134200,35094450,11400,11400,11400,11400,0
20230612,134100,35094450,11400,11400,11400,11400,0
20230612,134000,35094450,11400,11400,11400,11400,0
20230612,133900,35094450,11400,11400,11400,11400,0
20230612,133800,35094450,11400,11400,11400,11400,0
20230612,133700,35094450,11400,11400,11400,11400,0
20230612,133600,35094450,11400,11400,11400,11400,0
20230612,133500,35094450,11400,11400,11400,11400,0
20230612,133400,35094450,11400,11400,11400,11400,0
20230612,133300,35094450,11400,11400,11400,11400,8
20230612,133200,35003250,11400,11400,11400,11400,0
20230612,133100,35003250,11400,11400,11400,11400,0
20230612,133000,35003250,11400,11410,11410,11400,82
20230612,132900,34068190,11420,11410,11420,11410,120
20230612,132800,32697990,11420,11420,11420,11420,2
20230612,132700,32675150,11410,11410,11410,11410,2
20230612,132600,32652330,11410,11400,11410,11400,4
20230612,132500,32606710,11410,11410,11410,11410,0
20230612,132400,32606710,11410,11410,11410,11410,0
20230612,132300,32606710,11410,11410,11410,11410,0
20230612,132200,32606710,11410,11410,11410,11410,0
20230612,132100,32606710,11410,11410,11410,11410,0
20230612,132000,32606710,11410,11410,11410,11410,0
20230612,131900,32606710,11410,11410,11410,11410,0
20230612,131800,32606710,11410,11410,11410,11410,0
20230612,131700,32606710,11410,11410,11410,11410,0
20230612,131600,32606710,11410,11410,11410,11410,2
20230612,131500,32583890,11400,11400,11400,11400,3
20230612,131400,32549690,11400,11400,11400,11400,100
20230612,131300,31409690,11410,11410,11410,11410,14
20230612,131200,31249950,11400,11400,11400,11400,0
20230612,131100,31249950,11400,11410,11410,11400,6
20230612,131000,31181500,11410,11410,11410,11410,0
20230612,130900,31181500,11410,11410,11410,11410,15
20230612,130800,31010350,11410,11410,11410,11410,1
20230612,130700,30998940,11410,11410,11410,11410,5
20230612,130600,30941890,11410,11410,11410,11410,1
20230612,130500,30930480,11410,11410,11410,11410,14
20230612,130400,30770740,11410,11410,11410,11410,0
20230612,130300,30770740,11410,11410,11410,11410,1
20230612,130200,30759330,11410,11410,11410,11410,6
20230612,130100,30690870,11410,11410,11410,11410,0
20230612,130000,30690870,11410,11410,11410,11410,7
20230612,125900,30611000,11410,11410,11410,11410,0
20230612,125800,30611000,11410,11410,11410,11410,0
20230612,125700,30611000,11410,11410,11410,11410,0
20230612,125600,30611000,11410,11410,11410,11410,0
20230612,125500,30611000,11410,11410,11410,11410,1
20230612,125400,30599590,11400,11400,11400,11400,0
20230612,125300,30599590,11400,11400,11400,11400,8
20230612,125200,30508390,11400,11400,11400,11400,0
20230612,125100,30508390,11400,11400,11400,11400,0
20230612,125000,30508390,11400,11400,11400,11400,0
20230612,124900,30508390,11400,11400,11400,11400,8
20230612,124800,30417190,11400,11400,11400,11400,0
20230612,124700,30417190,11400,11410,11410,11400,66
20230612,124600,29664430,11410,11410,11410,11410,5
20230612,124500,29607380,11410,11410,11410,11410,7
20230612,124400,29527510,11410,11410,11410,11410,0
20230612,124300,29527510,11410,11410,11410,11410,12
20230612,124200,29390590,11410,11410,11410,11410,14
20230612,124100,29230850,11410,11410,11410,11410,0
20230612,124000,29230850,11410,11410,11410,11410,0
20230612,123900,29230850,11410,11410,11410,11410,35
20230612,123800,28831500,11410,11410,11410,11410,0
20230612,123700,28831500,11410,11410,11410,11410,6
20230612,123600,28763040,11410,11410,11410,11410,28
20230612,123500,28443560,11400,11400,11400,11400,0
20230612,123400,28443560,11400,11400,11400,11400,0
20230612,123300,28443560,11400,11400,11400,11400,0
20230612,123200,28443560,11400,11400,11400,11400,0
20230612,123100,28443560,11400,11400,11400,11400,10
20230612,123000,28329560,11400,11400,11400,11400,3
20230612,122900,28295360,11410,11410,11410,11410,0
20230612,122800,28295360,11410,11410,11410,11410,0
20230612,122700,28295360,11410,11410,11410,11410,0
20230612,122600,28295360,11410,11410,11410,11410,23
20230612,122500,28032930,11420,11420,11420,11420,6
20230612,122400,27964410,11420,11420,11420,11420,0
20230612,122300,27964410,11420,11420,11420,11420,0
20230612,122200,27964410,11420,11420,11420,11420,6
20230612,122100,27895890,11420,11420,11420,11420,0
20230612,122000,27895890,11420,11420,11420,11420,6
20230612,121900,27827370,11420,11420,11420,11420,0
20230612,121800,27827370,11420,11420,11420,11420,0
20230612,121700,27827370,11420,11420,11420,11420,6
20230612,121600,27758850,11420,11420,11420,11420,0
20230612,121500,27758850,11420,11420,11420,11420,0
20230612,121400,27758850,11420,11420,11420,11420,7
20230612,121300,27678910,11420,11420,11420,11420,0
20230612,121200,27678910,11420,11420,11420,11420,1
20230612,121100,27667490,11420,11420,11420,11420,7
20230612,121000,27587550,11400,11400,11400,11400,0
20230612,120900,27587550,11400,11400,11400,11400,0
20230612,120800,27587550,11400,11400,11400,11400,0
20230612,120700,27587550,11400,11400,11400,11400,0
20230612,120600,27587550,11400,11400,11400,11400,0
20230612,120500,27587550,11400,11400,11410,11400,129
20230612,120400,26116880,11400,11400,11400,11400,0
20230612,120300,26116880,11400,11400,11400,11400,55
20230612,120200,25489880,11400,11400,11400,11400,4
20230612,120100,25444280,11400,11400,11400,11400,7
20230612,120000,25364480,11400,11400,11400,11400,1
20230612,115900,25353080,11400,11400,11400,11400,0
20230612,115800,25353080,11400,11400,11400,11400,7
20230612,115700,25273280,11400,11400,11400,11400,0
20230612,115600,25273280,11400,11400,11400,11400,0
20230612,115500,25273280,11400,11400,11400,11400,0
20230612,115400,25273280,11400,11400,11400,11400,7
20230612,115300,25193480,11400,11400,11400,11400,0
20230612,115200,25193480,11400,11400,11400,11400,0
20230612,115100,25193480,11400,11400,11400,11400,7
20230612,115000,25113680,11380,11380,11380,11380,4
20230612,114900,25068160,11390,11390,11390,11390,0
20230612,114800,25068160,11390,11390,11390,11390,0
20230612,114700,25068160,11390,11390,11390,11390,1
20230612,114600,25056770,11390,11390,11390,11390,5
20230612,114500,24999820,11390,11390,11390,11390,1
20230612,114400,24988430,11380,11390,11390,11380,300
20230612,114300,21573940,11400,11400,11400,11400,2
20230612,114200,21551140,11390,11390,11390,11390,0
20230612,114100,21551140,11390,11390,11390,11390,0
20230612,114000,21551140,11390,11400,11400,11390,46
20230612,113900,21026800,11400,11400,11400,11400,0
20230612,113800,21026800,11400,11400,11400,11400,0
20230612,113700,21026800,11400,11400,11400,11400,0
20230612,113600,21026800,11400,11400,11400,11400,0
20230612,113500,21026800,11400,11400,11400,11400,0
20230612,113400,21026800,11400,11400,11400,11400,0
20230612,113300,21026800,11400,11400,11400,11400,0
20230612,113200,21026800,11400,11400,11400,11400,1
20230612,113100,21015400,11390,11390,11390,11390,0
20230612,113000,21015400,11390,11400,11400,11390,4
20230612,112900,20969820,11400,11400,11400,11400,29
20230612,112800,20639220,11400,11400,11400,11400,0
20230612,112700,20639220,11400,11400,11400,11400,0
20230612,112600,20639220,11400,11400,11400,11400,0
20230612,112500,20639220,11400,11400,11400,11400,0
20230612,112400,20639220,11400,11400,11400,11400,4
20230612,112300,20593620,11380,11380,11380,11380,0
20230612,112200,20593620,11380,11380,11380,11380,0
20230612,112100,20593620,11380,11380,11380,11380,0
20230612,112000,20593620,11380,11380,11380,11380,0
20230612,111900,20593620,11380,11380,11380,11380,0
20230612,111800,20593620,11380,11380,11380,11380,0
20230612,111700,20593620,11380,11380,11380,11380,0
20230612,111600,20593620,11380,11380,11380,11380,0
20230612,111500,20593620,11380,11380,11380,11380,0
20230612,111400,20593620,11380,11380,11380,11380,0
20230612,111300,20593620,11380,11380,11380,11380,0
20230612,111200,20593620,11380,11380,11380,11380,0
20230612,111100,20593620,11380,11380,11380,11380,0
20230612,111000,20593620,11380,11380,11380,11380,4
20230612,110900,20548100,11380,11380,11380,11380,0
20230612,110800,20548100,11380,11380,11380,11380,0
20230612,110700,20548100,11380,11380,11380,11380,0
20230612,110600,20548100,11380,11380,11380,11380,0
20230612,110500,20548100,11380,11380,11380,11380,0
20230612,110400,20548100,11380,11380,11380,11380,0
20230612,110300,20548100,11380,11380,11380,11380,0
20230612,110200,20548100,11380,11380,11380,11380,0
20230612,110100,20548100,11380,11380,11380,11380,0
20230612,110000,20548100,11380,11380,11380,11380,0
20230612,105900,20548100,11380,11400,11400,11380,44
20230612,105800,20046890,11420,11420,11420,11420,0
20230612,105700,20046890,11420,11420,11420,11420,0
20230612,105600,20046890,11420,11420,11420,11420,0
20230612,105500,20046890,11420,11420,11420,11420,0
20230612,105400,20046890,11420,11420,11420,11420,0
20230612,105300,20046890,11420,11420,11420,11420,0
20230612,105200,20046890,11420,11410,11420,11410,90
20230612,105100,19019110,11400,11400,11400,11400,0
20230612,105000,19019110,11400,11400,11400,11400,6
20230612,104900,18950710,11400,11400,11400,11400,0
20230612,104800,18950710,11400,11400,11400,11400,0
20230612,104700,18950710,11400,11400,11400,11400,0
20230612,104600,18950710,11400,11400,11400,11400,1
20230612,104500,18939310,11400,11400,11400,11400,0
20230612,104400,18939310,11400,11400,11400,11400,0
20230612,104300,18939310,11400,11400,11400,11400,3
20230612,104200,18905110,11400,11400,11400,11400,0
20230612,104100,18905110,11400,11400,11400,11400,0
20230612,104000,18905110,11400,11400,11400,11400,2
20230612,103900,18882310,11420,11420,11420,11420,0
20230612,103800,18882310,11420,11420,11420,11420,0
20230612,103700,18882310,11420,11420,11420,11420,4
20230612,103600,18836630,11420,11420,11420,11420,0
20230612,103500,18836630,11420,11420,11420,11420,0
20230612,103400,18836630,11420,11420,11420,11420,3
20230612,103300,18802370,11400,11420,11420,11400,48
20230612,103200,18255150,11400,11400,11400,11400,0
20230612,103100,18255150,11400,11400,11400,11400,0
20230612,103000,18255150,11400,11400,11400,11400,0
20230612,102900,18255150,11400,11400,11400,11400,0
20230612,102800,18255150,11400,11400,11400,11400,0
20230612,102700,18255150,11400,11400,11400,11400,0
20230612,102600,18255150,11400,11400,11400,11400,52
20230612,102500,17662350,11400,11400,11400,11400,1
20230612,102400,17650950,11400,11400,11400,11400,10
20230612,102300,17536950,11400,11400,11400,11400,2
20230612,102200,17514150,11390,11390,11390,11390,0
20230612,102100,17514150,11390,11390,11390,11390,0
20230612,102000,17514150,11390,11390,11390,11390,0
20230612,101900,17514150,11390,11390,11390,11390,0
20230612,101800,17514150,11390,11390,11390,11390,27
20230612,101700,17206620,11400,11400,11400,11400,1
20230612,101600,17195220,11400,11400,11400,11400,0
20230612,101500,17195220,11400,11400,11400,11400,5
20230612,101400,17138220,11390,11390,11390,11390,0
20230612,101300,17138220,11390,11390,11390,11390,10
20230612,101200,17024320,11390,11410,11410,11390,33
20230612,101100,16648220,11400,11400,11400,11400,0
20230612,101000,16648220,11400,11400,11400,11400,2
20230612,100900,16625420,11410,11420,11420,11410,2
20230612,100800,16602590,11420,11420,11420,11420,0
20230612,100700,16602590,11420,11420,11420,11420,11
20230612,100600,16476970,11420,11420,11420,11420,0
20230612,100500,16476970,11420,11420,11420,11420,0
20230612,100400,16476970,11420,11420,11420,11420,7
20230612,100300,16397030,11420,11420,11420,11420,3
20230612,100200,16362770,11420,11420,11420,11420,0
20230612,100100,16362770,11420,11420,11420,11420,0
20230612,100000,16362770,11420,11420,11420,11420,0
20230612,095900,16362770,11420,11420,11420,11420,1
20230612,095800,16351350,11420,11420,11420,11420,1
20230612,095700,16339930,11420,11420,11420,11420,0
20230612,095600,16339930,11420,11420,11420,11420,0
20230612,095500,16339930,11420,11420,11420,11420,0
20230612,095400,16339930,11420,11420,11420,11420,0
20230612,095300,16339930,11420,11420,11420,11420,0
20230612,095200,16339930,11420,11420,11420,11420,0
20230612,095100,16339930,11420,11420,11420,11420,0
20230612,095000,16339930,11420,11420,11420,11420,0
20230612,094900,16339930,11420,11420,11420,11420,0
20230612,094800,16339930,11420,11420,11420,11420,1
20230612,094700,16328510,11400,11400,11400,11400,0
20230612,094600,16328510,11400,11400,11400,11400,0
20230612,094500,16328510,11400,11400,11400,11400,0
20230612,094400,16328510,11400,11400,11400,11400,1
20230612,094300,16317110,11400,11400,11400,11400,0
20230612,094200,16317110,11400,11400,11400,11400,0
20230612,094100,16317110,11400,11430,11430,11390,37
20230612,094000,15895370,11430,11430,11430,11430,0
20230612,093900,15895370,11430,11430,11430,11430,20
20230612,093800,15666770,11430,11430,11430,11430,2
20230612,093700,15643910,11430,11430,11430,11430,3
20230612,093600,15609620,11430,11430,11430,11430,1
20230612,093500,15598190,11430,11430,11430,11430,0
20230612,093400,15598190,11430,11430,11430,11430,0
20230612,093300,15598190,11430,11410,11430,11410,500
20230612,093200,9887980,11410,11410,11410,11410,6
20230612,093100,9819520,11400,11400,11400,11400,0
20230612,093000,9819520,11400,11400,11400,11400,0
20230612,092900,9819520,11400,11400,11400,11400,1
20230612,092800,9808120,11410,11410,11410,11410,2
20230612,092700,9785300,11410,11410,11410,11410,0
20230612,092600,9785300,11410,11410,11410,11410,0
20230612,092500,9785300,11410,11410,11410,11410,1
20230612,092400,9773890,11410,11410,11410,11410,0
20230612,092300,9773890,11410,11410,11410,11410,1
20230612,092200,9762480,11400,11400,11400,11400,1
20230612,092100,9751080,11400,11400,11400,11400,0
20230612,092000,9751080,11400,11380,11400,11320,101
20230612,091900,8604540,11370,11370,11370,11370,0
20230612,091800,8604540,11370,11370,11370,11370,4
20230612,091700,8559060,11370,11370,11370,11370,0
20230612,091600,8559060,11370,11400,11400,11370,30
20230612,091500,8217410,11400,11400,11400,11400,0
20230612,091400,8217410,11400,11400,11400,11400,19
20230612,091300,8000810,11400,11400,11400,11400,0
20230612,091200,8000810,11400,11400,11400,11400,0
20230612,091100,8000810,11400,11400,11400,11400,0
20230612,091000,8000810,11400,11410,11410,11400,112
20230612,090900,6723940,11420,11420,11420,11420,12
20230612,090800,6586900,11420,11420,11420,11420,0
20230612,090700,6586900,11420,11420,11420,11420,39
20230612,090600,6141520,11430,11420,11430,11420,64
20230612,090500,5410610,11410,11420,11420,11410,2
20230612,090400,5387780,11420,11390,11420,11390,13
20230612,090300,5239680,11400,11400,11400,11400,1
20230612,090200,5228280,11400,11400,11400,11400,1
20230612,090100,5216880,11400,11410,11410,11400,142
20230612,090000,3597300,11420,11420,11420,11420,315