KissMeData/376980/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,203000,172299870,13690,13690,13690,13690,84
20230612,202900,172299870,13690,13690,13690,13690,0
20230612,202800,172299870,13690,13690,13690,13690,0
20230612,202700,172299870,13690,13690,13690,13690,0
20230612,202600,172299870,13690,13690,13690,13690,0
20230612,202500,172299870,13690,13690,13690,13690,0
20230612,202400,172299870,13690,13690,13690,13690,0
20230612,202300,172299870,13690,13690,13690,13690,0
20230612,202200,172299870,13690,13690,13690,13690,0
20230612,202100,172299870,13690,13690,13690,13690,0
20230612,202000,172299870,13690,13690,13690,13690,0
20230612,201900,172299870,13690,13690,13690,13690,0
20230612,201800,172299870,13690,13690,13690,13690,0
20230612,201700,172299870,13690,13690,13690,13690,0
20230612,201600,172299870,13690,13690,13690,13690,0
20230612,201500,172299870,13690,13690,13690,13690,0
20230612,201400,172299870,13690,13690,13690,13690,0
20230612,201300,172299870,13690,13690,13690,13690,0
20230612,201200,172299870,13690,13690,13690,13690,0
20230612,201100,172299870,13690,13690,13690,13690,0
20230612,201000,172299870,13690,13690,13690,13690,0
20230612,200900,172299870,13690,13690,13690,13690,0
20230612,200800,172299870,13690,13690,13690,13690,0
20230612,200700,172299870,13690,13690,13690,13690,0
20230612,200600,172299870,13690,13690,13690,13690,0
20230612,200500,172299870,13690,13690,13690,13690,0
20230612,200400,172299870,13690,13690,13690,13690,0
20230612,200300,172299870,13690,13690,13690,13690,0
20230612,200200,172299870,13690,13690,13690,13690,0
20230612,200100,172299870,13690,13690,13690,13690,0
20230612,200000,172299870,13690,13690,13690,13690,84
20230612,195900,172299870,13690,13690,13690,13690,0
20230612,195800,172299870,13690,13690,13690,13690,0
20230612,195700,172299870,13690,13690,13690,13690,0
20230612,195600,172299870,13690,13690,13690,13690,0
20230612,195500,172299870,13690,13690,13690,13690,0
20230612,195400,172299870,13690,13690,13690,13690,0
20230612,195300,172299870,13690,13690,13690,13690,0
20230612,195200,172299870,13690,13690,13690,13690,0
20230612,195100,172299870,13690,13690,13690,13690,0
20230612,195000,172299870,13690,13690,13690,13690,0
20230612,194900,172299870,13690,13690,13690,13690,0
20230612,194800,172299870,13690,13690,13690,13690,0
20230612,194700,172299870,13690,13690,13690,13690,0
20230612,194600,172299870,13690,13690,13690,13690,0
20230612,194500,172299870,13690,13690,13690,13690,0
20230612,194400,172299870,13690,13690,13690,13690,0
20230612,194300,172299870,13690,13690,13690,13690,0
20230612,194200,172299870,13690,13690,13690,13690,0
20230612,194100,172299870,13690,13690,13690,13690,0
20230612,194000,172299870,13690,13690,13690,13690,0
20230612,193900,172299870,13690,13690,13690,13690,0
20230612,193800,172299870,13690,13690,13690,13690,0
20230612,193700,172299870,13690,13690,13690,13690,0
20230612,193600,172299870,13690,13690,13690,13690,0
20230612,193500,172299870,13690,13690,13690,13690,0
20230612,193400,172299870,13690,13690,13690,13690,0
20230612,193300,172299870,13690,13690,13690,13690,0
20230612,193200,172299870,13690,13690,13690,13690,0
20230612,193100,172299870,13690,13690,13690,13690,0
20230612,193000,172299870,13690,13690,13690,13690,84
20230612,192900,172299870,13690,13690,13690,13690,0
20230612,192800,172299870,13690,13690,13690,13690,0
20230612,192700,172299870,13690,13690,13690,13690,0
20230612,192600,172299870,13690,13690,13690,13690,0
20230612,192500,172299870,13690,13690,13690,13690,0
20230612,192400,172299870,13690,13690,13690,13690,0
20230612,192300,172299870,13690,13690,13690,13690,0
20230612,192200,172299870,13690,13690,13690,13690,0
20230612,192100,172299870,13690,13690,13690,13690,0
20230612,192000,172299870,13690,13690,13690,13690,0
20230612,191900,172299870,13690,13690,13690,13690,0
20230612,191800,172299870,13690,13690,13690,13690,0
20230612,191700,172299870,13690,13690,13690,13690,0
20230612,191600,172299870,13690,13690,13690,13690,0
20230612,191500,172299870,13690,13690,13690,13690,0
20230612,191400,172299870,13690,13690,13690,13690,0
20230612,191300,172299870,13690,13690,13690,13690,0
20230612,191200,172299870,13690,13690,13690,13690,0
20230612,191100,172299870,13690,13690,13690,13690,0
20230612,191000,172299870,13690,13690,13690,13690,0
20230612,190900,172299870,13690,13690,13690,13690,0
20230612,190800,172299870,13690,13690,13690,13690,0
20230612,190700,172299870,13690,13690,13690,13690,0
20230612,190600,172299870,13690,13690,13690,13690,0
20230612,190500,172299870,13690,13690,13690,13690,0
20230612,190400,172299870,13690,13690,13690,13690,0
20230612,190300,172299870,13690,13690,13690,13690,0
20230612,190200,172299870,13690,13690,13690,13690,0
20230612,190100,172299870,13690,13690,13690,13690,0
20230612,190000,172299870,13690,13690,13690,13690,84
20230612,185900,172299870,13690,13690,13690,13690,0
20230612,185800,172299870,13690,13690,13690,13690,0
20230612,185700,172299870,13690,13690,13690,13690,0
20230612,185600,172299870,13690,13690,13690,13690,0
20230612,185500,172299870,13690,13690,13690,13690,0
20230612,185400,172299870,13690,13690,13690,13690,0
20230612,185300,172299870,13690,13690,13690,13690,0
20230612,185200,172299870,13690,13690,13690,13690,0
20230612,185100,172299870,13690,13690,13690,13690,0
20230612,185000,172299870,13690,13690,13690,13690,0
20230612,184900,172299870,13690,13690,13690,13690,0
20230612,184800,172299870,13690,13690,13690,13690,0
20230612,184700,172299870,13690,13690,13690,13690,0
20230612,184600,172299870,13690,13690,13690,13690,0
20230612,184500,172299870,13690,13690,13690,13690,0
20230612,184400,172299870,13690,13690,13690,13690,0
20230612,184300,172299870,13690,13690,13690,13690,0
20230612,184200,172299870,13690,13690,13690,13690,0
20230612,184100,172299870,13690,13690,13690,13690,0
20230612,184000,172299870,13690,13690,13690,13690,0
20230612,183900,172299870,13690,13690,13690,13690,0
20230612,183800,172299870,13690,13690,13690,13690,0
20230612,183700,172299870,13690,13690,13690,13690,0
20230612,183600,172299870,13690,13690,13690,13690,0
20230612,183500,172299870,13690,13690,13690,13690,0
20230612,183400,172299870,13690,13690,13690,13690,0
20230612,183300,172299870,13690,13690,13690,13690,0
20230612,183200,172299870,13690,13690,13690,13690,0
20230612,183100,172299870,13690,13690,13690,13690,0
20230612,183000,172299870,13690,13690,13690,13690,84
20230612,182900,172299870,13690,13690,13690,13690,0
20230612,182800,172299870,13690,13690,13690,13690,0
20230612,182700,172299870,13690,13690,13690,13690,0
20230612,182600,172299870,13690,13690,13690,13690,0
20230612,182500,172299870,13690,13690,13690,13690,0
20230612,182400,172299870,13690,13690,13690,13690,0
20230612,182300,172299870,13690,13690,13690,13690,0
20230612,182200,172299870,13690,13690,13690,13690,0
20230612,182100,172299870,13690,13690,13690,13690,0
20230612,182000,172299870,13690,13690,13690,13690,0
20230612,181900,172299870,13690,13690,13690,13690,0
20230612,181800,172299870,13690,13690,13690,13690,0
20230612,181700,172299870,13690,13690,13690,13690,0
20230612,181600,172299870,13690,13690,13690,13690,0
20230612,181500,172299870,13690,13690,13690,13690,0
20230612,181400,172299870,13690,13690,13690,13690,0
20230612,181300,172299870,13690,13690,13690,13690,0
20230612,181200,172299870,13690,13690,13690,13690,0
20230612,181100,172299870,13690,13690,13690,13690,0
20230612,181000,172299870,13690,13690,13690,13690,0
20230612,180900,172299870,13690,13690,13690,13690,0
20230612,180800,172299870,13690,13690,13690,13690,0
20230612,180700,172299870,13690,13690,13690,13690,0
20230612,180600,172299870,13690,13690,13690,13690,0
20230612,180500,172299870,13690,13690,13690,13690,0
20230612,180400,172299870,13690,13690,13690,13690,0
20230612,180300,172299870,13690,13690,13690,13690,0
20230612,180200,172299870,13690,13690,13690,13690,0
20230612,180100,172299870,13690,13690,13690,13690,0
20230612,180000,172299870,13690,13690,13690,13690,84
20230612,175900,172299870,13690,13690,13690,13690,0
20230612,175800,172299870,13690,13690,13690,13690,0
20230612,175700,172299870,13690,13690,13690,13690,0
20230612,175600,172299870,13690,13690,13690,13690,0
20230612,175500,172299870,13690,13690,13690,13690,0
20230612,175400,172299870,13690,13690,13690,13690,0
20230612,175300,172299870,13690,13690,13690,13690,0
20230612,175200,172299870,13690,13690,13690,13690,0
20230612,175100,172299870,13690,13690,13690,13690,0
20230612,175000,172299870,13690,13690,13690,13690,0
20230612,174900,172299870,13690,13690,13690,13690,0
20230612,174800,172299870,13690,13690,13690,13690,0
20230612,174700,172299870,13690,13690,13690,13690,0
20230612,174600,172299870,13690,13690,13690,13690,0
20230612,174500,172299870,13690,13690,13690,13690,0
20230612,174400,172299870,13690,13690,13690,13690,0
20230612,174300,172299870,13690,13690,13690,13690,0
20230612,174200,172299870,13690,13690,13690,13690,0
20230612,174100,172299870,13690,13690,13690,13690,0
20230612,174000,172299870,13690,13690,13690,13690,0
20230612,173900,172299870,13690,13690,13690,13690,0
20230612,173800,172299870,13690,13690,13690,13690,0
20230612,173700,172299870,13690,13690,13690,13690,0
20230612,173600,172299870,13690,13690,13690,13690,0
20230612,173500,172299870,13690,13690,13690,13690,0
20230612,173400,172299870,13690,13690,13690,13690,0
20230612,173300,172299870,13690,13690,13690,13690,0
20230612,173200,172299870,13690,13690,13690,13690,0
20230612,173100,172299870,13690,13690,13690,13690,0
20230612,173000,172299870,13690,13690,13690,13690,84
20230612,172900,172299870,13690,13690,13690,13690,0
20230612,172800,172299870,13690,13690,13690,13690,0
20230612,172700,172299870,13690,13690,13690,13690,0
20230612,172600,172299870,13690,13690,13690,13690,0
20230612,172500,172299870,13690,13690,13690,13690,0
20230612,172400,172299870,13690,13690,13690,13690,0
20230612,172300,172299870,13690,13690,13690,13690,0
20230612,172200,172299870,13690,13690,13690,13690,0
20230612,172100,172299870,13690,13690,13690,13690,0
20230612,172000,172299870,13690,13690,13690,13690,0
20230612,171900,172299870,13690,13690,13690,13690,0
20230612,171800,172299870,13690,13690,13690,13690,0
20230612,171700,172299870,13690,13690,13690,13690,0
20230612,171600,172299870,13690,13690,13690,13690,0
20230612,171500,172299870,13690,13690,13690,13690,0
20230612,171400,172299870,13690,13690,13690,13690,0
20230612,171300,172299870,13690,13690,13690,13690,0
20230612,171200,172299870,13690,13690,13690,13690,0
20230612,171100,172299870,13690,13690,13690,13690,0
20230612,171000,172299870,13690,13690,13690,13690,0
20230612,170900,172299870,13690,13690,13690,13690,0
20230612,170800,172299870,13690,13690,13690,13690,0
20230612,170700,172299870,13690,13690,13690,13690,0
20230612,170600,172299870,13690,13690,13690,13690,0
20230612,170500,172299870,13690,13690,13690,13690,0
20230612,170400,172299870,13690,13690,13690,13690,0
20230612,170300,172299870,13690,13690,13690,13690,0
20230612,170200,172299870,13690,13690,13690,13690,0
20230612,170100,172299870,13690,13690,13690,13690,0
20230612,170000,172299870,13690,13690,13690,13690,84
20230612,165900,172299870,13690,13690,13690,13690,0
20230612,165800,172299870,13690,13690,13690,13690,0
20230612,165700,172299870,13690,13690,13690,13690,0
20230612,165600,172299870,13690,13690,13690,13690,0
20230612,165500,172299870,13690,13690,13690,13690,0
20230612,165400,172299870,13690,13690,13690,13690,0
20230612,165300,172299870,13690,13690,13690,13690,0
20230612,165200,172299870,13690,13690,13690,13690,0
20230612,165100,172299870,13690,13690,13690,13690,0
20230612,165000,172299870,13690,13690,13690,13690,0
20230612,164900,172299870,13690,13690,13690,13690,0
20230612,164800,172299870,13690,13690,13690,13690,0
20230612,164700,172299870,13690,13690,13690,13690,0
20230612,164600,172299870,13690,13690,13690,13690,0
20230612,164500,172299870,13690,13690,13690,13690,0
20230612,164400,172299870,13690,13690,13690,13690,0
20230612,164300,172299870,13690,13690,13690,13690,0
20230612,164200,172299870,13690,13690,13690,13690,0
20230612,164100,172299870,13690,13690,13690,13690,0
20230612,164000,172299870,13690,13690,13690,13690,0
20230612,163900,172299870,13690,13690,13690,13690,0
20230612,163800,172299870,13690,13690,13690,13690,0
20230612,163700,172299870,13690,13690,13690,13690,0
20230612,163600,172299870,13690,13690,13690,13690,0
20230612,163500,172299870,13690,13690,13690,13690,0
20230612,163400,172299870,13690,13690,13690,13690,0
20230612,163300,172299870,13690,13690,13690,13690,0
20230612,163200,172299870,13690,13690,13690,13690,0
20230612,163100,172299870,13690,13690,13690,13690,0
20230612,163000,172299870,13690,13690,13690,13690,84
20230612,162900,172299870,13690,13690,13690,13690,0
20230612,162800,172299870,13690,13690,13690,13690,0
20230612,162700,172299870,13690,13690,13690,13690,0
20230612,162600,172299870,13690,13690,13690,13690,0
20230612,162500,172299870,13690,13690,13690,13690,0
20230612,162400,172299870,13690,13690,13690,13690,0
20230612,162300,172299870,13690,13690,13690,13690,0
20230612,162200,172299870,13690,13690,13690,13690,0
20230612,162100,172299870,13690,13690,13690,13690,0
20230612,162000,172299870,13690,13690,13690,13690,0
20230612,161900,172299870,13690,13690,13690,13690,0
20230612,161800,172299870,13690,13690,13690,13690,0
20230612,161700,172299870,13690,13690,13690,13690,0
20230612,161600,172299870,13690,13690,13690,13690,0
20230612,161500,172299870,13690,13690,13690,13690,0
20230612,161400,172299870,13690,13690,13690,13690,0
20230612,161300,172299870,13690,13690,13690,13690,0
20230612,161200,172299870,13690,13690,13690,13690,0
20230612,161100,172299870,13690,13690,13690,13690,0
20230612,161000,172299870,13690,13690,13690,13690,0
20230612,160900,172299870,13690,13690,13690,13690,0
20230612,160800,172299870,13690,13690,13690,13690,0
20230612,160700,172299870,13690,13690,13690,13690,0
20230612,160600,172299870,13690,13690,13690,13690,0
20230612,160500,172299870,13690,13690,13690,13690,0
20230612,160400,172299870,13690,13690,13690,13690,0
20230612,160300,172299870,13690,13690,13690,13690,0
20230612,160200,172299870,13690,13690,13690,13690,0
20230612,160100,172299870,13690,13690,13690,13690,0
20230612,160000,172299870,13690,13690,13690,13690,84
20230612,155900,172299870,13690,13690,13690,13690,0
20230612,155800,172299870,13690,13690,13690,13690,0
20230612,155700,172299870,13690,13690,13690,13690,0
20230612,155600,172299870,13690,13690,13690,13690,0
20230612,155500,172299870,13690,13690,13690,13690,0
20230612,155400,172299870,13690,13690,13690,13690,0
20230612,155300,172299870,13690,13690,13690,13690,0
20230612,155200,172299870,13690,13690,13690,13690,0
20230612,155100,172299870,13690,13690,13690,13690,0
20230612,155000,172299870,13690,13690,13690,13690,0
20230612,154900,172299870,13690,13690,13690,13690,0
20230612,154800,172299870,13690,13690,13690,13690,0
20230612,154700,172299870,13690,13690,13690,13690,0
20230612,154600,172299870,13690,13690,13690,13690,0
20230612,154500,172299870,13690,13690,13690,13690,0
20230612,154400,172299870,13690,13690,13690,13690,0
20230612,154300,172299870,13690,13690,13690,13690,0
20230612,154200,172299870,13690,13690,13690,13690,0
20230612,154100,172299870,13690,13690,13690,13690,0
20230612,154000,172299870,13690,13690,13690,13690,0
20230612,153900,172299870,13690,13690,13690,13690,0
20230612,153800,172299870,13690,13690,13690,13690,0
20230612,153700,172299870,13690,13690,13690,13690,0
20230612,153600,172299870,13690,13690,13690,13690,0
20230612,153500,172299870,13690,13690,13690,13690,0
20230612,153400,172299870,13690,13690,13690,13690,0
20230612,153300,172299870,13690,13690,13690,13690,0
20230612,153200,172299870,13690,13690,13690,13690,0
20230612,153100,172299870,13690,13690,13690,13690,0
20230612,153000,172299870,13690,13690,13690,13690,168
20230612,152900,171149910,13690,13690,13690,13690,0
20230612,152800,171149910,13690,13690,13690,13690,0
20230612,152700,171149910,13690,13690,13690,13690,0
20230612,152600,171149910,13690,13690,13690,13690,0
20230612,152500,171149910,13690,13690,13690,13690,0
20230612,152400,171149910,13690,13690,13690,13690,0
20230612,152300,171149910,13690,13690,13690,13690,0
20230612,152200,171149910,13690,13690,13690,13690,0
20230612,152100,171149910,13690,13690,13690,13690,0
20230612,152000,171149910,13690,13690,13690,13690,0
20230612,151900,171149910,13690,13690,13690,13690,6
20230612,151800,171067770,13690,13690,13690,13690,0
20230612,151700,171067770,13690,13690,13690,13690,129
20230612,151600,169301760,13690,13690,13690,13690,4
20230612,151500,169247000,13690,13690,13690,13670,70
20230612,151400,168290040,13690,13690,13690,13690,2
20230612,151300,168262660,13690,13690,13690,13690,7
20230612,151200,168166830,13690,13690,13690,13690,3
20230612,151100,168125760,13690,13690,13690,13690,0
20230612,151000,168125760,13690,13690,13690,13690,0
20230612,150900,168125760,13690,13690,13690,13690,0
20230612,150800,168125760,13690,13690,13690,13690,1
20230612,150700,168112070,13660,13670,13670,13660,10
20230612,150600,167975420,13690,13690,13690,13690,0
20230612,150500,167975420,13690,13690,13690,13690,10
20230612,150400,167838520,13670,13670,13670,13670,0
20230612,150300,167838520,13670,13670,13670,13670,12
20230612,150200,167674480,13690,13690,13690,13690,0
20230612,150100,167674480,13690,13690,13690,13690,151
20230612,150000,165607290,13690,13690,13690,13690,0
20230612,145900,165607290,13690,13690,13690,13690,0
20230612,145800,165607290,13690,13690,13690,13690,0
20230612,145700,165607290,13690,13690,13690,13690,2
20230612,145600,165579910,13690,13690,13690,13690,0
20230612,145500,165579910,13690,13690,13690,13690,0
20230612,145400,165579910,13690,13690,13690,13690,0
20230612,145300,165579910,13690,13690,13690,13690,0
20230612,145200,165579910,13690,13690,13690,13680,28
20230612,145100,165196850,13680,13680,13680,13680,0
20230612,145000,165196850,13680,13680,13680,13680,6
20230612,144900,165114770,13660,13680,13680,13660,116
20230612,144800,163529890,13680,13680,13680,13680,7
20230612,144700,163434130,13680,13680,13680,13680,8
20230612,144600,163324690,13680,13680,13680,13680,10
20230612,144500,163187890,13680,13680,13680,13680,5
20230612,144400,163119490,13680,13680,13680,13680,0
20230612,144300,163119490,13680,13680,13680,13680,14
20230612,144200,162927970,13700,13700,13700,13700,0
20230612,144100,162927970,13700,13700,13700,13700,1
20230612,144000,162914270,13690,13690,13690,13690,4
20230612,143900,162859510,13700,13700,13700,13700,0
20230612,143800,162859510,13700,13700,13700,13700,3
20230612,143700,162818410,13660,13660,13660,13660,8
20230612,143600,162709130,13700,13670,13700,13670,59
20230612,143500,161902030,13700,13700,13700,13700,0
20230612,143400,161902030,13700,13700,13700,13700,0
20230612,143300,161902030,13700,13700,13700,13700,18
20230612,143200,161655430,13700,13700,13700,13700,0
20230612,143100,161655430,13700,13700,13700,13700,0
20230612,143000,161655430,13700,13700,13700,13700,14
20230612,142900,161463630,13700,13700,13700,13700,0
20230612,142800,161463630,13700,13700,13700,13700,0
20230612,142700,161463630,13700,13700,13700,13700,0
20230612,142600,161463630,13700,13700,13700,13700,0
20230612,142500,161463630,13700,13700,13700,13700,0
20230612,142400,161463630,13700,13700,13700,13700,0
20230612,142300,161463630,13700,13690,13700,13690,24
20230612,142200,161134930,13700,13700,13700,13700,0
20230612,142100,161134930,13700,13700,13700,13700,2
20230612,142000,161107530,13700,13690,13700,13690,11
20230612,141900,160956930,13700,13700,13700,13700,0
20230612,141800,160956930,13700,13700,13700,13700,0
20230612,141700,160956930,13700,13700,13700,13660,39
20230612,141600,160423430,13700,13700,13700,13700,0
20230612,141500,160423430,13700,13700,13700,13700,0
20230612,141400,160423430,13700,13700,13700,13700,0
20230612,141300,160423430,13700,13700,13700,13700,0
20230612,141200,160423430,13700,13700,13700,13700,0
20230612,141100,160423430,13700,13700,13700,13700,0
20230612,141000,160423430,13700,13700,13700,13700,20
20230612,140900,160149430,13690,13690,13690,13690,0
20230612,140800,160149430,13690,13690,13690,13690,0
20230612,140700,160149430,13690,13690,13690,13690,0
20230612,140600,160149430,13690,13690,13690,13690,25
20230612,140500,159807180,13690,13690,13690,13690,17
20230612,140400,159574450,13690,13690,13690,13690,0
20230612,140300,159574450,13690,13690,13690,13690,3
20230612,140200,159533380,13690,13690,13690,13690,0
20230612,140100,159533380,13690,13690,13690,13690,1
20230612,140000,159519690,13690,13690,13690,13690,0
20230612,135900,159519690,13690,13690,13690,13690,0
20230612,135800,159519690,13690,13690,13690,13690,0
20230612,135700,159519690,13690,13690,13690,13690,22
20230612,135600,159218510,13660,13690,13690,13660,288
20230612,135500,155284190,13700,13700,13700,13700,0
20230612,135400,155284190,13700,13700,13700,13700,0
20230612,135300,155284190,13700,13700,13700,13700,0
20230612,135200,155284190,13700,13690,13700,13690,16
20230612,135100,155065130,13690,13690,13690,13690,0
20230612,135000,155065130,13690,13690,13690,13690,70
20230612,134900,154106830,13690,13690,13690,13690,0
20230612,134800,154106830,13690,13690,13690,13690,5
20230612,134700,154038380,13690,13690,13690,13690,1
20230612,134600,154024690,13660,13660,13660,13660,8
20230612,134500,153915410,13690,13690,13690,13690,11
20230612,134400,153764820,13690,13690,13690,13690,0
20230612,134300,153764820,13690,13690,13690,13690,28
20230612,134200,153381500,13690,13690,13690,13690,20
20230612,134100,153107700,13690,13650,13690,13650,40
20230612,134000,152560860,13650,13640,13650,13640,113
20230612,133900,151019410,13650,13650,13650,13650,0
20230612,133800,151019410,13650,13650,13650,13650,0
20230612,133700,151019410,13650,13650,13650,13650,7
20230612,133600,150923860,13650,13650,13650,13650,0
20230612,133500,150923860,13650,13650,13650,13650,0
20230612,133400,150923860,13650,13650,13650,13650,19
20230612,133300,150664510,13640,13640,13640,13640,0
20230612,133200,150664510,13640,13640,13640,13640,0
20230612,133100,150664510,13640,13640,13640,13640,0
20230612,133000,150664510,13640,13640,13640,13640,0
20230612,132900,150664510,13640,13640,13640,13640,0
20230612,132800,150664510,13640,13640,13640,13640,28
20230612,132700,150282590,13650,13650,13650,13650,0
20230612,132600,150282590,13650,13650,13650,13650,0
20230612,132500,150282590,13650,13650,13650,13650,3
20230612,132400,150241640,13650,13650,13650,13650,1
20230612,132300,150227990,13650,13650,13650,13650,1
20230612,132200,150214340,13640,13640,13640,13640,0
20230612,132100,150214340,13640,13640,13640,13640,7
20230612,132000,150118860,13650,13650,13650,13650,0
20230612,131900,150118860,13650,13650,13650,13650,1
20230612,131800,150105210,13640,13640,13640,13640,0
20230612,131700,150105210,13640,13640,13640,13640,10
20230612,131600,149968810,13650,13650,13650,13650,0
20230612,131500,149968810,13650,13650,13650,13650,0
20230612,131400,149968810,13650,13650,13650,13650,38
20230612,131300,149450110,13650,13640,13650,13640,23
20230612,131200,149136210,13640,13640,13640,13640,0
20230612,131100,149136210,13640,13650,13650,13640,91
20230612,131000,147894160,13650,13650,13650,13650,21
20230612,130900,147607510,13650,13650,13650,13650,0
20230612,130800,147607510,13650,13650,13650,13650,0
20230612,130700,147607510,13650,13650,13650,13650,0
20230612,130600,147607510,13650,13650,13650,13650,0
20230612,130500,147607510,13650,13650,13650,13650,2
20230612,130400,147580210,13650,13650,13650,13650,0
20230612,130300,147580210,13650,13650,13650,13650,100
20230612,130200,146215210,13650,13650,13650,13650,0
20230612,130100,146215210,13650,13650,13650,13650,2
20230612,130000,146187910,13650,13650,13650,13650,0
20230612,125900,146187910,13650,13650,13650,13650,0
20230612,125800,146187910,13650,13650,13650,13650,11
20230612,125700,146037760,13650,13650,13650,13650,1
20230612,125600,146024110,13650,13650,13650,13650,0
20230612,125500,146024110,13650,13650,13650,13650,0
20230612,125400,146024110,13650,13640,13650,13640,2
20230612,125300,145996820,13630,13630,13630,13630,97
20230612,125200,144674710,13650,13650,13650,13650,0
20230612,125100,144674710,13650,13640,13650,13640,2
20230612,125000,144647420,13650,13650,13650,13650,100
20230612,124900,143282420,13650,13650,13650,13650,0
20230612,124800,143282420,13650,13650,13650,13650,0
20230612,124700,143282420,13650,13650,13650,13650,0
20230612,124600,143282420,13650,13640,13650,13640,213
20230612,124500,140377060,13650,13650,13650,13650,0
20230612,124400,140377060,13650,13650,13650,13650,0
20230612,124300,140377060,13650,13650,13650,13650,1
20230612,124200,140363410,13640,13640,13640,13640,1000
20230612,124100,126723410,13650,13650,13650,13650,0
20230612,124000,126723410,13650,13650,13650,13650,0
20230612,123900,126723410,13650,13650,13650,13650,0
20230612,123800,126723410,13650,13650,13650,13650,3
20230612,123700,126682460,13650,13650,13650,13650,55
20230612,123600,125931710,13650,13650,13650,13650,1
20230612,123500,125918060,13650,13650,13650,13650,1
20230612,123400,125904410,13650,13650,13650,13650,0
20230612,123300,125904410,13650,13650,13650,13650,3
20230612,123200,125863460,13640,13640,13640,13640,2
20230612,123100,125836180,13650,13650,13650,13650,0
20230612,123000,125836180,13650,13650,13650,13650,4
20230612,122900,125781580,13640,13640,13640,13640,0
20230612,122800,125781580,13640,13650,13650,13640,22
20230612,122700,125481320,13650,13650,13650,13650,0
20230612,122600,125481320,13650,13650,13650,13650,0
20230612,122500,125481320,13650,13650,13650,13650,1
20230612,122400,125467670,13650,13650,13650,13650,0
20230612,122300,125467670,13650,13650,13650,13650,90
20230612,122200,124239170,13650,13650,13650,13650,21
20230612,122100,123952520,13650,13650,13650,13650,0
20230612,122000,123952520,13650,13650,13650,13650,13
20230612,121900,123775070,13650,13650,13650,13650,0
20230612,121800,123775070,13650,13650,13650,13650,6
20230612,121700,123693170,13650,13650,13650,13650,0
20230612,121600,123693170,13650,13650,13650,13650,0
20230612,121500,123693170,13650,13650,13650,13650,0
20230612,121400,123693170,13650,13650,13650,13650,0
20230612,121300,123693170,13650,13650,13650,13650,0
20230612,121200,123693170,13650,13650,13650,13650,1
20230612,121100,123679520,13650,13650,13650,13650,1
20230612,121000,123665870,13650,13650,13650,13650,1
20230612,120900,123652220,13650,13650,13650,13650,1
20230612,120800,123638570,13650,13660,13660,13650,552
20230612,120700,116103760,13700,13700,13700,13700,0
20230612,120600,116103760,13700,13700,13700,13700,0
20230612,120500,116103760,13700,13700,13700,13700,0
20230612,120400,116103760,13700,13700,13700,13700,0
20230612,120300,116103760,13700,13700,13700,13700,25
20230612,120200,115761260,13680,13680,13680,13680,27
20230612,120100,115391900,13680,13680,13680,13680,123
20230612,120000,113709260,13680,13680,13680,13680,0
20230612,115900,113709260,13680,13680,13680,13680,0
20230612,115800,113709260,13680,13680,13680,13680,0
20230612,115700,113709260,13680,13680,13680,13680,0
20230612,115600,113709260,13680,13680,13680,13680,0
20230612,115500,113709260,13680,13650,13680,13650,2
20230612,115400,113681930,13650,13650,13650,13650,0
20230612,115300,113681930,13650,13670,13670,13650,50
20230612,115200,112999400,13680,13680,13680,13680,0
20230612,115100,112999400,13680,13680,13680,13680,0
20230612,115000,112999400,13680,13680,13680,13680,0
20230612,114900,112999400,13680,13680,13680,13680,0
20230612,114800,112999400,13680,13680,13680,13680,0
20230612,114700,112999400,13680,13680,13680,13680,0
20230612,114600,112999400,13680,13670,13680,13670,200
20230612,114500,110264330,13670,13670,13670,13670,0
20230612,114400,110264330,13670,13670,13670,13670,0
20230612,114300,110264330,13670,13670,13670,13670,0
20230612,114200,110264330,13670,13670,13670,13670,1
20230612,114100,110250660,13650,13650,13650,13650,20
20230612,114000,109977660,13670,13670,13670,13670,0
20230612,113900,109977660,13670,13670,13670,13670,0
20230612,113800,109977660,13670,13670,13670,13670,0
20230612,113700,109977660,13670,13670,13670,13670,0
20230612,113600,109977660,13670,13670,13670,13670,2
20230612,113500,109950320,13670,13650,13670,13650,501
20230612,113400,103111650,13670,13670,13670,13670,1
20230612,113300,103097980,13670,13670,13670,13670,1
20230612,113200,103084310,13650,13650,13650,13650,1
20230612,113100,103070660,13650,13660,13660,13650,113
20230612,113000,101527130,13670,13660,13670,13660,114
20230612,112900,99969880,13670,13670,13670,13670,0
20230612,112800,99969880,13670,13670,13670,13670,8
20230612,112700,99860520,13670,13670,13670,13670,2
20230612,112600,99833180,13670,13670,13670,13670,2
20230612,112500,99805840,13670,13670,13670,13670,20
20230612,112400,99532440,13670,13670,13670,13670,0
20230612,112300,99532440,13670,13670,13670,13670,0
20230612,112200,99532440,13670,13670,13670,13670,1
20230612,112100,99518770,13670,13670,13670,13670,1
20230612,112000,99505100,13670,13660,13670,13660,2
20230612,111900,99477770,13670,13670,13670,13670,1
20230612,111800,99464100,13670,13670,13670,13670,1
20230612,111700,99450430,13670,13670,13670,13670,1
20230612,111600,99436760,13670,13670,13670,13670,3
20230612,111500,99395750,13670,13670,13670,13670,10
20230612,111400,99259050,13670,13670,13670,13670,0
20230612,111300,99259050,13670,13670,13670,13670,1
20230612,111200,99245380,13670,13670,13670,13670,0
20230612,111100,99245380,13670,13670,13670,13670,5
20230612,111000,99177030,13670,13670,13670,13670,0
20230612,110900,99177030,13670,13670,13670,13670,2
20230612,110800,99149690,13670,13650,13670,13650,66
20230612,110700,98248770,13650,13650,13650,13650,0
20230612,110600,98248770,13650,13650,13650,13650,30
20230612,110500,97839270,13650,13650,13650,13650,0
20230612,110400,97839270,13650,13660,13660,13650,110
20230612,110300,96337270,13660,13660,13660,13660,0
20230612,110200,96337270,13660,13660,13660,13660,383
20230612,110100,91105490,13660,13670,13670,13660,651
20230612,110000,82206550,13680,13680,13680,13670,8
20230612,105900,82097120,13670,13680,13680,13670,16
20230612,105800,81878250,13680,13680,13680,13680,17
20230612,105700,81645690,13680,13680,13680,13680,0
20230612,105600,81645690,13680,13680,13680,13680,0
20230612,105500,81645690,13680,13670,13680,13670,2
20230612,105400,81618340,13680,13680,13680,13680,20
20230612,105300,81344740,13680,13680,13680,13680,0
20230612,105200,81344740,13680,13680,13680,13680,0
20230612,105100,81344740,13680,13680,13680,13680,3
20230612,105000,81303700,13680,13680,13680,13680,0
20230612,104900,81303700,13680,13680,13680,13680,1
20230612,104800,81290020,13670,13670,13670,13670,10
20230612,104700,81153320,13680,13680,13680,13680,10
20230612,104600,81016520,13670,13670,13670,13670,0
20230612,104500,81016520,13670,13670,13670,13670,6
20230612,104400,80934500,13660,13660,13660,13660,0
20230612,104300,80934500,13660,13670,13670,13660,72
20230612,104200,79950770,13680,13680,13680,13680,41
20230612,104100,79389890,13680,13680,13680,13680,0
20230612,104000,79389890,13680,13680,13680,13680,0
20230612,103900,79389890,13680,13680,13680,13680,0
20230612,103800,79389890,13680,13680,13680,13680,0
20230612,103700,79389890,13680,13680,13680,13680,2
20230612,103600,79362530,13680,13700,13700,13680,276
20230612,103500,75586350,13690,13690,13690,13690,0
20230612,103400,75586350,13690,13690,13690,13690,20
20230612,103300,75312550,13690,13690,13690,13690,3
20230612,103200,75271480,13710,13710,13710,13710,1
20230612,103100,75257770,13710,13710,13710,13710,0
20230612,103000,75257770,13710,13710,13710,13710,20
20230612,102900,74983570,13690,13690,13690,13690,0
20230612,102800,74983570,13690,13700,13700,13690,7
20230612,102700,74887700,13710,13710,13710,13710,1
20230612,102600,74873990,13710,13710,13710,13710,0
20230612,102500,74873990,13710,13710,13710,13710,3
20230612,102400,74832860,13720,13740,13740,13720,3
20230612,102300,74791680,13740,13740,13740,13740,2
20230612,102200,74764200,13740,13740,13740,13740,4
20230612,102100,74709240,13740,13740,13740,13740,0
20230612,102000,74709240,13740,13740,13740,13740,3
20230612,101900,74668020,13740,13740,13740,13740,0
20230612,101800,74668020,13740,13740,13740,13740,0
20230612,101700,74668020,13740,13740,13740,13740,10
20230612,101600,74530620,13740,13740,13740,13740,0
20230612,101500,74530620,13740,13660,13740,13660,855
20230612,101400,62851240,13660,13660,13660,13660,32
20230612,101300,62414120,13660,13660,13660,13660,0
20230612,101200,62414120,13660,13660,13660,13660,15
20230612,101100,62209220,13660,13660,13660,13660,0
20230612,101000,62209220,13660,13650,13660,13650,13
20230612,100900,62031720,13650,13660,13660,13650,196
20230612,100800,59354460,13750,13660,13750,13660,4
20230612,100700,59299730,13650,13650,13650,13650,0
20230612,100600,59299730,13650,13650,13650,13650,0
20230612,100500,59299730,13650,13660,13660,13650,420
20230612,100400,53562730,13650,13740,13740,13650,616
20230612,100300,45147840,13660,13680,13680,13660,320
20230612,100200,40771730,13680,13710,13710,13680,227
20230612,100100,37661910,13710,13710,13710,13710,0
20230612,100000,37661910,13710,13710,13710,13710,0
20230612,095900,37661910,13710,13710,13710,13710,0
20230612,095800,37661910,13710,13710,13710,13710,2
20230612,095700,37634490,13760,13760,13760,13760,0
20230612,095600,37634490,13760,13760,13760,13760,0
20230612,095500,37634490,13760,13760,13760,13760,3
20230612,095400,37593210,13760,13760,13760,13760,0
20230612,095300,37593210,13760,13760,13760,13760,0
20230612,095200,37593210,13760,13760,13760,13760,3
20230612,095100,37551930,13760,13750,13760,13750,10
20230612,095000,37414370,13770,13770,13770,13770,8
20230612,094900,37304210,13770,13720,13770,13720,27
20230612,094800,36933620,13720,13720,13720,13720,7
20230612,094700,36837580,13720,13720,13720,13720,7
20230612,094600,36741540,13720,13710,13720,13710,36
20230612,094500,36247920,13710,13700,13710,13700,5
20230612,094400,36179380,13710,13700,13710,13700,17
20230612,094300,35946320,13710,13710,13710,13710,4
20230612,094200,35891480,13710,13710,13710,13710,0
20230612,094100,35891480,13710,13710,13710,13710,0
20230612,094000,35891480,13710,13710,13710,13710,50
20230612,093900,35205980,13710,13710,13710,13710,13
20230612,093800,35027750,13710,13710,13710,13710,1
20230612,093700,35014040,13710,13710,13710,13710,1
20230612,093600,35000330,13720,13720,13720,13720,0
20230612,093500,35000330,13720,13720,13720,13720,0
20230612,093400,35000330,13720,13720,13720,13720,2
20230612,093300,34972890,13680,13710,13720,13680,869
20230612,093200,23064140,13710,13710,13710,13710,26
20230612,093100,22707680,13710,13720,13720,13710,13
20230612,093000,22529440,13710,13710,13710,13710,0
20230612,092900,22529440,13710,13710,13710,13710,1
20230612,092800,22515730,13720,13710,13720,13710,23
20230612,092700,22200280,13720,13720,13720,13720,0
20230612,092600,22200280,13720,13720,13720,13720,0
20230612,092500,22200280,13720,13720,13720,13720,1
20230612,092400,22186560,13720,13720,13720,13720,103
20230612,092300,20773400,13720,13710,13720,13710,2
20230612,092200,20745970,13710,13710,13710,13710,197
20230612,092100,18045100,13710,13710,13710,13710,0
20230612,092000,18045100,13710,13710,13710,13710,1
20230612,091900,18031390,13720,13720,13720,13720,5
20230612,091800,17962790,13720,13720,13720,13710,66
20230612,091700,17057670,13720,13720,13720,13710,15
20230612,091600,16851880,13720,13720,13720,13720,1
20230612,091500,16838160,13720,13720,13720,13720,2
20230612,091400,16810720,13710,13720,13720,13710,541
20230612,091300,9388610,13720,13720,13720,13720,100
20230612,091200,8016610,13790,13790,13790,13790,1
20230612,091100,8002820,13800,13800,13800,13800,1
20230612,091000,7989020,13720,13740,13740,13720,88
20230612,090900,6781250,13740,13740,13740,13740,0
20230612,090800,6781250,13740,13740,13740,13740,107
20230612,090700,5311070,13740,13740,13740,13740,66
20230612,090600,4404230,13800,13800,13800,13800,1
20230612,090500,4390430,13720,13720,13720,13720,0
20230612,090400,4390430,13720,13720,13720,13720,43
20230612,090300,3800470,13720,13750,13750,13720,90
20230612,090200,2565090,13750,13750,13750,13750,0
20230612,090100,2565090,13750,13790,13790,13750,71
20230612,090000,1588070,13790,13810,13810,13790,115