KissMeData/002460/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,192700,204351970,10350,10350,10350,10350,548
20230612,192600,204351970,10350,10350,10350,10350,0
20230612,192500,204351970,10350,10350,10350,10350,0
20230612,192400,204351970,10350,10350,10350,10350,0
20230612,192300,204351970,10350,10350,10350,10350,0
20230612,192200,204351970,10350,10350,10350,10350,0
20230612,192100,204351970,10350,10350,10350,10350,0
20230612,192000,204351970,10350,10350,10350,10350,0
20230612,191900,204351970,10350,10350,10350,10350,0
20230612,191800,204351970,10350,10350,10350,10350,0
20230612,191700,204351970,10350,10350,10350,10350,0
20230612,191600,204351970,10350,10350,10350,10350,0
20230612,191500,204351970,10350,10350,10350,10350,0
20230612,191400,204351970,10350,10350,10350,10350,0
20230612,191300,204351970,10350,10350,10350,10350,0
20230612,191200,204351970,10350,10350,10350,10350,0
20230612,191100,204351970,10350,10350,10350,10350,0
20230612,191000,204351970,10350,10350,10350,10350,0
20230612,190900,204351970,10350,10350,10350,10350,0
20230612,190800,204351970,10350,10350,10350,10350,0
20230612,190700,204351970,10350,10350,10350,10350,0
20230612,190600,204351970,10350,10350,10350,10350,0
20230612,190500,204351970,10350,10350,10350,10350,0
20230612,190400,204351970,10350,10350,10350,10350,0
20230612,190300,204351970,10350,10350,10350,10350,0
20230612,190200,204351970,10350,10350,10350,10350,0
20230612,190100,204351970,10350,10350,10350,10350,0
20230612,190000,204351970,10350,10350,10350,10350,0
20230612,185900,204351970,10350,10350,10350,10350,0
20230612,185800,204351970,10350,10350,10350,10350,0
20230612,185700,204351970,10350,10350,10350,10350,548
20230612,185600,204351970,10350,10350,10350,10350,0
20230612,185500,204351970,10350,10350,10350,10350,0
20230612,185400,204351970,10350,10350,10350,10350,0
20230612,185300,204351970,10350,10350,10350,10350,0
20230612,185200,204351970,10350,10350,10350,10350,0
20230612,185100,204351970,10350,10350,10350,10350,0
20230612,185000,204351970,10350,10350,10350,10350,0
20230612,184900,204351970,10350,10350,10350,10350,0
20230612,184800,204351970,10350,10350,10350,10350,0
20230612,184700,204351970,10350,10350,10350,10350,0
20230612,184600,204351970,10350,10350,10350,10350,0
20230612,184500,204351970,10350,10350,10350,10350,0
20230612,184400,204351970,10350,10350,10350,10350,0
20230612,184300,204351970,10350,10350,10350,10350,0
20230612,184200,204351970,10350,10350,10350,10350,0
20230612,184100,204351970,10350,10350,10350,10350,0
20230612,184000,204351970,10350,10350,10350,10350,0
20230612,183900,204351970,10350,10350,10350,10350,0
20230612,183800,204351970,10350,10350,10350,10350,0
20230612,183700,204351970,10350,10350,10350,10350,0
20230612,183600,204351970,10350,10350,10350,10350,0
20230612,183500,204351970,10350,10350,10350,10350,0
20230612,183400,204351970,10350,10350,10350,10350,0
20230612,183300,204351970,10350,10350,10350,10350,0
20230612,183200,204351970,10350,10350,10350,10350,0
20230612,183100,204351970,10350,10350,10350,10350,0
20230612,183000,204351970,10350,10350,10350,10350,0
20230612,182900,204351970,10350,10350,10350,10350,0
20230612,182800,204351970,10350,10350,10350,10350,0
20230612,182700,204351970,10350,10350,10350,10350,548
20230612,182600,204351970,10350,10350,10350,10350,0
20230612,182500,204351970,10350,10350,10350,10350,0
20230612,182400,204351970,10350,10350,10350,10350,0
20230612,182300,204351970,10350,10350,10350,10350,0
20230612,182200,204351970,10350,10350,10350,10350,0
20230612,182100,204351970,10350,10350,10350,10350,0
20230612,182000,204351970,10350,10350,10350,10350,0
20230612,181900,204351970,10350,10350,10350,10350,0
20230612,181800,204351970,10350,10350,10350,10350,0
20230612,181700,204351970,10350,10350,10350,10350,0
20230612,181600,204351970,10350,10350,10350,10350,0
20230612,181500,204351970,10350,10350,10350,10350,0
20230612,181400,204351970,10350,10350,10350,10350,0
20230612,181300,204351970,10350,10350,10350,10350,0
20230612,181200,204351970,10350,10350,10350,10350,0
20230612,181100,204351970,10350,10350,10350,10350,0
20230612,181000,204351970,10350,10350,10350,10350,0
20230612,180900,204351970,10350,10350,10350,10350,0
20230612,180800,204351970,10350,10350,10350,10350,0
20230612,180700,204351970,10350,10350,10350,10350,0
20230612,180600,204351970,10350,10350,10350,10350,0
20230612,180500,204351970,10350,10350,10350,10350,0
20230612,180400,204351970,10350,10350,10350,10350,0
20230612,180300,204351970,10350,10350,10350,10350,0
20230612,180200,204351970,10350,10350,10350,10350,0
20230612,180100,204351970,10350,10350,10350,10350,0
20230612,180000,204351970,10350,10350,10350,10350,0
20230612,175900,204351970,10350,10350,10350,10350,0
20230612,175800,204351970,10350,10350,10350,10350,0
20230612,175700,204351970,10350,10350,10350,10350,548
20230612,175600,204351970,10350,10350,10350,10350,0
20230612,175500,204351970,10350,10350,10350,10350,0
20230612,175400,204351970,10350,10350,10350,10350,0
20230612,175300,204351970,10350,10350,10350,10350,0
20230612,175200,204351970,10350,10350,10350,10350,0
20230612,175100,204351970,10350,10350,10350,10350,0
20230612,175000,204351970,10350,10350,10350,10350,0
20230612,174900,204351970,10350,10350,10350,10350,0
20230612,174800,204351970,10350,10350,10350,10350,0
20230612,174700,204351970,10350,10350,10350,10350,0
20230612,174600,204351970,10350,10350,10350,10350,0
20230612,174500,204351970,10350,10350,10350,10350,0
20230612,174400,204351970,10350,10350,10350,10350,0
20230612,174300,204351970,10350,10350,10350,10350,0
20230612,174200,204351970,10350,10350,10350,10350,0
20230612,174100,204351970,10350,10350,10350,10350,0
20230612,174000,204351970,10350,10350,10350,10350,0
20230612,173900,204351970,10350,10350,10350,10350,0
20230612,173800,204351970,10350,10350,10350,10350,0
20230612,173700,204351970,10350,10350,10350,10350,0
20230612,173600,204351970,10350,10350,10350,10350,0
20230612,173500,204351970,10350,10350,10350,10350,0
20230612,173400,204351970,10350,10350,10350,10350,0
20230612,173300,204351970,10350,10350,10350,10350,0
20230612,173200,204351970,10350,10350,10350,10350,0
20230612,173100,204351970,10350,10350,10350,10350,0
20230612,173000,204351970,10350,10350,10350,10350,0
20230612,172900,204351970,10350,10350,10350,10350,0
20230612,172800,204351970,10350,10350,10350,10350,0
20230612,172700,204351970,10350,10350,10350,10350,548
20230612,172600,204351970,10350,10350,10350,10350,0
20230612,172500,204351970,10350,10350,10350,10350,0
20230612,172400,204351970,10350,10350,10350,10350,0
20230612,172300,204351970,10350,10350,10350,10350,0
20230612,172200,204351970,10350,10350,10350,10350,0
20230612,172100,204351970,10350,10350,10350,10350,0
20230612,172000,204351970,10350,10350,10350,10350,0
20230612,171900,204351970,10350,10350,10350,10350,0
20230612,171800,204351970,10350,10350,10350,10350,0
20230612,171700,204351970,10350,10350,10350,10350,0
20230612,171600,204351970,10350,10350,10350,10350,0
20230612,171500,204351970,10350,10350,10350,10350,0
20230612,171400,204351970,10350,10350,10350,10350,0
20230612,171300,204351970,10350,10350,10350,10350,0
20230612,171200,204351970,10350,10350,10350,10350,0
20230612,171100,204351970,10350,10350,10350,10350,0
20230612,171000,204351970,10350,10350,10350,10350,0
20230612,170900,204351970,10350,10350,10350,10350,0
20230612,170800,204351970,10350,10350,10350,10350,0
20230612,170700,204351970,10350,10350,10350,10350,0
20230612,170600,204351970,10350,10350,10350,10350,0
20230612,170500,204351970,10350,10350,10350,10350,0
20230612,170400,204351970,10350,10350,10350,10350,0
20230612,170300,204351970,10350,10350,10350,10350,0
20230612,170200,204351970,10350,10350,10350,10350,0
20230612,170100,204351970,10350,10350,10350,10350,0
20230612,170000,204351970,10350,10350,10350,10350,0
20230612,165900,204351970,10350,10350,10350,10350,0
20230612,165800,204351970,10350,10350,10350,10350,0
20230612,165700,204351970,10350,10350,10350,10350,548
20230612,165600,204351970,10350,10350,10350,10350,0
20230612,165500,204351970,10350,10350,10350,10350,0
20230612,165400,204351970,10350,10350,10350,10350,0
20230612,165300,204351970,10350,10350,10350,10350,0
20230612,165200,204351970,10350,10350,10350,10350,0
20230612,165100,204351970,10350,10350,10350,10350,0
20230612,165000,204351970,10350,10350,10350,10350,0
20230612,164900,204351970,10350,10350,10350,10350,0
20230612,164800,204351970,10350,10350,10350,10350,0
20230612,164700,204351970,10350,10350,10350,10350,0
20230612,164600,204351970,10350,10350,10350,10350,0
20230612,164500,204351970,10350,10350,10350,10350,0
20230612,164400,204351970,10350,10350,10350,10350,0
20230612,164300,204351970,10350,10350,10350,10350,0
20230612,164200,204351970,10350,10350,10350,10350,0
20230612,164100,204351970,10350,10350,10350,10350,0
20230612,164000,204351970,10350,10350,10350,10350,0
20230612,163900,204351970,10350,10350,10350,10350,0
20230612,163800,204351970,10350,10350,10350,10350,0
20230612,163700,204351970,10350,10350,10350,10350,0
20230612,163600,204351970,10350,10350,10350,10350,0
20230612,163500,204351970,10350,10350,10350,10350,0
20230612,163400,204351970,10350,10350,10350,10350,0
20230612,163300,204351970,10350,10350,10350,10350,0
20230612,163200,204351970,10350,10350,10350,10350,0
20230612,163100,204351970,10350,10350,10350,10350,0
20230612,163000,204351970,10350,10350,10350,10350,0
20230612,162900,204351970,10350,10350,10350,10350,0
20230612,162800,204351970,10350,10350,10350,10350,0
20230612,162700,204351970,10350,10350,10350,10350,548
20230612,162600,204351970,10350,10350,10350,10350,0
20230612,162500,204351970,10350,10350,10350,10350,0
20230612,162400,204351970,10350,10350,10350,10350,0
20230612,162300,204351970,10350,10350,10350,10350,0
20230612,162200,204351970,10350,10350,10350,10350,0
20230612,162100,204351970,10350,10350,10350,10350,0
20230612,162000,204351970,10350,10350,10350,10350,0
20230612,161900,204351970,10350,10350,10350,10350,0
20230612,161800,204351970,10350,10350,10350,10350,0
20230612,161700,204351970,10350,10350,10350,10350,0
20230612,161600,204351970,10350,10350,10350,10350,0
20230612,161500,204351970,10350,10350,10350,10350,0
20230612,161400,204351970,10350,10350,10350,10350,0
20230612,161300,204351970,10350,10350,10350,10350,0
20230612,161200,204351970,10350,10350,10350,10350,0
20230612,161100,204351970,10350,10350,10350,10350,0
20230612,161000,204351970,10350,10350,10350,10350,0
20230612,160900,204351970,10350,10350,10350,10350,0
20230612,160800,204351970,10350,10350,10350,10350,0
20230612,160700,204351970,10350,10350,10350,10350,0
20230612,160600,204351970,10350,10350,10350,10350,0
20230612,160500,204351970,10350,10350,10350,10350,0
20230612,160400,204351970,10350,10350,10350,10350,0
20230612,160300,204351970,10350,10350,10350,10350,0
20230612,160200,204351970,10350,10350,10350,10350,0
20230612,160100,204351970,10350,10350,10350,10350,0
20230612,160000,204351970,10350,10350,10350,10350,0
20230612,155900,204351970,10350,10350,10350,10350,0
20230612,155800,204351970,10350,10350,10350,10350,0
20230612,155700,204351970,10350,10350,10350,10350,548
20230612,155600,204351970,10350,10350,10350,10350,0
20230612,155500,204351970,10350,10350,10350,10350,0
20230612,155400,204351970,10350,10350,10350,10350,0
20230612,155300,204351970,10350,10350,10350,10350,0
20230612,155200,204351970,10350,10350,10350,10350,0
20230612,155100,204351970,10350,10350,10350,10350,0
20230612,155000,204351970,10350,10350,10350,10350,0
20230612,154900,204351970,10350,10350,10350,10350,0
20230612,154800,204351970,10350,10350,10350,10350,0
20230612,154700,204351970,10350,10350,10350,10350,0
20230612,154600,204351970,10350,10350,10350,10350,0
20230612,154500,204351970,10350,10350,10350,10350,0
20230612,154400,204351970,10350,10350,10350,10350,0
20230612,154300,204351970,10350,10350,10350,10350,0
20230612,154200,204351970,10350,10350,10350,10350,0
20230612,154100,204351970,10350,10350,10350,10350,0
20230612,154000,204351970,10350,10350,10350,10350,0
20230612,153900,204351970,10350,10350,10350,10350,0
20230612,153800,204351970,10350,10350,10350,10350,0
20230612,153700,204351970,10350,10350,10350,10350,0
20230612,153600,204351970,10350,10350,10350,10350,0
20230612,153500,204351970,10350,10350,10350,10350,0
20230612,153400,204351970,10350,10350,10350,10350,0
20230612,153300,204351970,10350,10350,10350,10350,0
20230612,153200,204351970,10350,10350,10350,10350,0
20230612,153100,204351970,10350,10350,10350,10350,0
20230612,153000,204351970,10350,10350,10350,10350,548
20230612,152900,198680170,10300,10300,10300,10300,0
20230612,152800,198680170,10300,10300,10300,10300,0
20230612,152700,198680170,10300,10300,10300,10300,0
20230612,152600,198680170,10300,10300,10300,10300,0
20230612,152500,198680170,10300,10300,10300,10300,0
20230612,152400,198680170,10300,10300,10300,10300,0
20230612,152300,198680170,10300,10300,10300,10300,0
20230612,152200,198680170,10300,10300,10300,10300,0
20230612,152100,198680170,10300,10300,10300,10300,0
20230612,152000,198680170,10300,10300,10300,10300,0
20230612,151900,198680170,10300,10300,10300,10300,2
20230612,151800,198659570,10300,10300,10300,10300,40
20230612,151700,198247570,10320,10300,10320,10300,46
20230612,151600,197773710,10300,10310,10310,10300,242
20230612,151500,195280950,10300,10300,10300,10300,1
20230612,151400,195270650,10320,10300,10320,10300,50
20230612,151300,194755450,10300,10300,10300,10300,1
20230612,151200,194745150,10320,10310,10320,10310,106
20230612,151100,193652130,10300,10300,10300,10300,1
20230612,151000,193641830,10310,10300,10310,10300,44
20230612,150900,193188600,10300,10300,10300,10300,0
20230612,150800,193188600,10300,10300,10300,10300,1
20230612,150700,193178300,10300,10300,10300,10300,0
20230612,150600,193178300,10300,10300,10300,10300,41
20230612,150500,192756000,10300,10300,10300,10300,1
20230612,150400,192745700,10300,10300,10300,10300,200
20230612,150300,190685700,10300,10300,10300,10300,41
20230612,150200,190263400,10310,10310,10310,10310,6
20230612,150100,190201540,10300,10310,10310,10300,24
20230612,150000,189954310,10310,10300,10310,10300,10
20230612,145900,189851220,10310,10310,10310,10310,3
20230612,145800,189820290,10300,10300,10300,10300,40
20230612,145700,189408290,10300,10300,10300,10300,0
20230612,145600,189408290,10300,10300,10300,10300,40
20230612,145500,188996290,10310,10310,10310,10310,0
20230612,145400,188996290,10310,10310,10310,10310,0
20230612,145300,188996290,10310,10310,10310,10310,0
20230612,145200,188996290,10310,10310,10310,10310,0
20230612,145100,188996290,10310,10310,10310,10310,41
20230612,145000,188573580,10310,10300,10310,10300,22
20230612,144900,188346860,10300,10300,10300,10300,40
20230612,144800,187934860,10320,10320,10320,10320,0
20230612,144700,187934860,10320,10320,10320,10320,5
20230612,144600,187883260,10300,10300,10300,10300,0
20230612,144500,187883260,10300,10300,10300,10300,0
20230612,144400,187883260,10300,10300,10300,10300,0
20230612,144300,187883260,10300,10300,10300,10300,40
20230612,144200,187471260,10300,10300,10300,10300,0
20230612,144100,187471260,10300,10300,10300,10300,0
20230612,144000,187471260,10300,10300,10300,10300,0
20230612,143900,187471260,10300,10300,10300,10300,40
20230612,143800,187059260,10300,10300,10300,10300,0
20230612,143700,187059260,10300,10300,10300,10300,0
20230612,143600,187059260,10300,10300,10300,10300,40
20230612,143500,186647260,10300,10300,10300,10300,1
20230612,143400,186636960,10300,10300,10300,10300,0
20230612,143300,186636960,10300,10300,10300,10300,0
20230612,143200,186636960,10300,10300,10300,10300,40
20230612,143100,186224960,10300,10300,10300,10300,0
20230612,143000,186224960,10300,10300,10300,10300,0
20230612,142900,186224960,10300,10300,10300,10300,106
20230612,142800,185133160,10290,10290,10290,10290,40
20230612,142700,184721560,10290,10290,10290,10290,0
20230612,142600,184721560,10290,10290,10290,10290,0
20230612,142500,184721560,10290,10290,10290,10290,0
20230612,142400,184721560,10290,10290,10290,10290,40
20230612,142300,184309960,10290,10290,10290,10290,0
20230612,142200,184309960,10290,10290,10290,10290,0
20230612,142100,184309960,10290,10290,10290,10290,0
20230612,142000,184309960,10290,10290,10290,10290,40
20230612,141900,183898360,10290,10290,10290,10290,0
20230612,141800,183898360,10290,10290,10290,10290,0
20230612,141700,183898360,10290,10290,10290,10290,40
20230612,141600,183486760,10300,10300,10300,10300,245
20230612,141500,180963260,10300,10300,10300,10300,0
20230612,141400,180963260,10300,10300,10300,10300,18
20230612,141300,180777860,10290,10290,10290,10290,40
20230612,141200,180366260,10290,10290,10290,10290,0
20230612,141100,180366260,10290,10290,10290,10290,3
20230612,141000,180335390,10290,10290,10290,10290,0
20230612,140900,180335390,10290,10290,10290,10290,40
20230612,140800,179923790,10290,10290,10290,10290,0
20230612,140700,179923790,10290,10290,10290,10290,0
20230612,140600,179923790,10290,10290,10290,10290,431
20230612,140500,175488800,10290,10300,10300,10290,83
20230612,140400,174634430,10290,10290,10290,10290,0
20230612,140300,174634430,10290,10290,10290,10290,0
20230612,140200,174634430,10290,10290,10290,10290,12
20230612,140100,174510950,10290,10290,10290,10290,40
20230612,140000,174099350,10290,10290,10290,10290,0
20230612,135900,174099350,10290,10290,10290,10290,0
20230612,135800,174099350,10290,10290,10290,10290,0
20230612,135700,174099350,10290,10290,10290,10290,40
20230612,135600,173687750,10290,10290,10290,10290,0
20230612,135500,173687750,10290,10290,10290,10290,40
20230612,135400,173276150,10300,10300,10300,10300,0
20230612,135300,173276150,10300,10300,10300,10300,0
20230612,135200,173276150,10300,10300,10300,10300,20
20230612,135100,173070150,10290,10290,10290,10290,0
20230612,135000,173070150,10290,10290,10290,10290,40
20230612,134900,172658550,10290,10290,10290,10290,36
20230612,134800,172288110,10290,10290,10290,10290,740
20230612,134700,164673510,10290,10290,10290,10290,0
20230612,134600,164673510,10290,10290,10290,10290,40
20230612,134500,164261910,10290,10290,10290,10290,0
20230612,134400,164261910,10290,10290,10290,10290,0
20230612,134300,164261910,10290,10290,10290,10290,0
20230612,134200,164261910,10290,10290,10290,10290,249
20230612,134100,161699700,10290,10290,10290,10290,0
20230612,134000,161699700,10290,10290,10290,10290,0
20230612,133900,161699700,10290,10290,10290,10290,0
20230612,133800,161699700,10290,10290,10290,10290,40
20230612,133700,161288100,10290,10290,10290,10290,0
20230612,133600,161288100,10290,10290,10290,10290,0
20230612,133500,161288100,10290,10290,10290,10290,0
20230612,133400,161288100,10290,10290,10290,10290,40
20230612,133300,160876500,10290,10290,10290,10290,65
20230612,133200,160207650,10290,10290,10290,10290,0
20230612,133100,160207650,10290,10290,10290,10290,40
20230612,133000,159796050,10290,10290,10290,10290,0
20230612,132900,159796050,10290,10290,10290,10290,0
20230612,132800,159796050,10290,10290,10290,10290,39
20230612,132700,159394740,10300,10300,10300,10300,1
20230612,132600,159384440,10300,10300,10300,10300,0
20230612,132500,159384440,10300,10300,10300,10300,80
20230612,132400,158560440,10300,10300,10300,10300,0
20230612,132300,158560440,10300,10300,10300,10300,40
20230612,132200,158148440,10300,10300,10300,10300,0
20230612,132100,158148440,10300,10300,10300,10300,0
20230612,132000,158148440,10300,10300,10300,10300,0
20230612,131900,158148440,10300,10300,10300,10300,40
20230612,131800,157736440,10300,10300,10300,10300,0
20230612,131700,157736440,10300,10300,10300,10300,0
20230612,131600,157736440,10300,10300,10300,10300,0
20230612,131500,157736440,10300,10300,10300,10300,40
20230612,131400,157324440,10300,10300,10300,10300,0
20230612,131300,157324440,10300,10300,10300,10300,0
20230612,131200,157324440,10300,10300,10300,10300,41
20230612,131100,156902140,10300,10300,10300,10300,0
20230612,131000,156902140,10300,10300,10300,10300,39
20230612,130900,156500440,10310,10310,10310,10310,1
20230612,130800,156490130,10320,10320,10320,10320,0
20230612,130700,156490130,10320,10320,10320,10320,67
20230612,130600,155798690,10300,10300,10300,10300,0
20230612,130500,155798690,10300,10300,10300,10300,0
20230612,130400,155798690,10300,10300,10300,10300,68
20230612,130300,155098290,10300,10300,10300,10300,61
20230612,130200,154469990,10300,10300,10300,10300,0
20230612,130100,154469990,10300,10300,10300,10300,0
20230612,130000,154469990,10300,10300,10300,10300,40
20230612,125900,154057990,10300,10300,10300,10300,0
20230612,125800,154057990,10300,10300,10300,10300,150
20230612,125700,152512990,10300,10300,10300,10300,0
20230612,125600,152512990,10300,10300,10300,10300,40
20230612,125500,152100990,10300,10300,10300,10300,0
20230612,125400,152100990,10300,10300,10300,10300,0
20230612,125300,152100990,10300,10300,10300,10300,15
20230612,125200,151946490,10300,10320,10320,10300,485
20230612,125100,146944990,10300,10300,10300,10300,0
20230612,125000,146944990,10300,10300,10300,10300,0
20230612,124900,146944990,10300,10300,10300,10300,40
20230612,124800,146532990,10300,10300,10300,10300,0
20230612,124700,146532990,10300,10300,10300,10300,0
20230612,124600,146532990,10300,10300,10300,10300,0
20230612,124500,146532990,10300,10300,10300,10300,40
20230612,124400,146120990,10300,10300,10300,10300,5
20230612,124300,146069490,10300,10300,10300,10300,40
20230612,124200,145657490,10320,10320,10320,10320,0
20230612,124100,145657490,10320,10320,10320,10320,1
20230612,124000,145647170,10320,10320,10320,10320,0
20230612,123900,145647170,10320,10320,10320,10320,1
20230612,123800,145636850,10320,10320,10320,10320,5
20230612,123700,145585250,10300,10300,10300,10300,40
20230612,123600,145173250,10300,10300,10300,10300,0
20230612,123500,145173250,10300,10300,10300,10300,0
20230612,123400,145173250,10300,10300,10300,10300,0
20230612,123300,145173250,10300,10300,10300,10300,40
20230612,123200,144761250,10300,10300,10300,10300,0
20230612,123100,144761250,10300,10300,10300,10300,4
20230612,123000,144720050,10300,10300,10300,10300,40
20230612,122900,144308050,10300,10300,10300,10300,0
20230612,122800,144308050,10300,10300,10300,10300,0
20230612,122700,144308050,10300,10300,10300,10300,0
20230612,122600,144308050,10300,10300,10300,10300,223
20230612,122500,142011150,10300,10300,10300,10290,389
20230612,122400,138005710,10290,10290,10290,10290,40
20230612,122300,137594110,10320,10320,10320,10320,63
20230612,122200,136943950,10300,10300,10300,10300,849
20230612,122100,128199250,10300,10300,10300,10300,102
20230612,122000,127148650,10300,10300,10300,10300,0
20230612,121900,127148650,10300,10300,10300,10300,0
20230612,121800,127148650,10300,10300,10300,10300,40
20230612,121700,126736650,10300,10300,10300,10300,0
20230612,121600,126736650,10300,10300,10300,10300,0
20230612,121500,126736650,10300,10300,10300,10300,5
20230612,121400,126685150,10300,10300,10300,10300,40
20230612,121300,126273150,10300,10300,10300,10300,0
20230612,121200,126273150,10300,10300,10300,10300,0
20230612,121100,126273150,10300,10300,10300,10300,0
20230612,121000,126273150,10300,10300,10300,10300,40
20230612,120900,125861150,10300,10300,10300,10300,0
20230612,120800,125861150,10300,10300,10300,10300,0
20230612,120700,125861150,10300,10300,10300,10300,40
20230612,120600,125449150,10300,10300,10300,10300,0
20230612,120500,125449150,10300,10300,10300,10300,0
20230612,120400,125449150,10300,10300,10300,10300,0
20230612,120300,125449150,10300,10300,10300,10300,40
20230612,120200,125037150,10300,10300,10300,10300,300
20230612,120100,121947150,10300,10300,10300,10300,40
20230612,120000,121535150,10320,10320,10320,10320,0
20230612,115900,121535150,10320,10320,10320,10320,0
20230612,115800,121535150,10320,10320,10320,10320,1
20230612,115700,121524830,10300,10300,10300,10300,41
20230612,115600,121102530,10320,10320,10320,10320,0
20230612,115500,121102530,10320,10320,10320,10320,9
20230612,115400,121009650,10300,10300,10300,10300,50
20230612,115300,120494650,10300,10310,10310,10300,250
20230612,115200,117918900,10310,10310,10310,10310,1
20230612,115100,117908590,10310,10300,10310,10300,144
20230612,115000,116423990,10360,10360,10360,10360,0
20230612,114900,116423990,10360,10360,10360,10360,12
20230612,114800,116299670,10300,10300,10300,10300,40
20230612,114700,115887670,10300,10300,10300,10300,0
20230612,114600,115887670,10300,10300,10300,10300,0
20230612,114500,115887670,10300,10300,10300,10300,2
20230612,114400,115867070,10300,10300,10300,10300,40
20230612,114300,115455070,10300,10300,10300,10300,10
20230612,114200,115352070,10310,10310,10310,10310,0
20230612,114100,115352070,10310,10310,10310,10310,0
20230612,114000,115352070,10310,10310,10310,10310,278
20230612,113900,112485890,10310,10310,10310,10310,0
20230612,113800,112485890,10310,10310,10310,10310,0
20230612,113700,112485890,10310,10310,10310,10310,2
20230612,113600,112465270,10310,10310,10310,10310,40
20230612,113500,112052870,10310,10320,10320,10310,200
20230612,113400,109989750,10320,10320,10320,10320,0
20230612,113300,109989750,10320,10320,10320,10320,0
20230612,113200,109989750,10320,10320,10320,10320,40
20230612,113100,109576950,10310,10310,10310,10310,0
20230612,113000,109576950,10310,10310,10310,10310,0
20230612,112900,109576950,10310,10310,10310,10310,40
20230612,112800,109164550,10310,10310,10310,10310,0
20230612,112700,109164550,10310,10310,10310,10310,0
20230612,112600,109164550,10310,10310,10310,10310,80
20230612,112500,108339750,10330,10330,10330,10330,0
20230612,112400,108339750,10330,10330,10330,10330,60
20230612,112300,107719950,10330,10330,10330,10330,0
20230612,112200,107719950,10330,10330,10330,10330,0
20230612,112100,107719950,10330,10330,10330,10330,2
20230612,112000,107699290,10380,10360,10380,10360,61
20230612,111900,107066730,10330,10330,10330,10330,100
20230612,111800,106033730,10330,10330,10330,10330,0
20230612,111700,106033730,10330,10330,10330,10330,40
20230612,111600,105620530,10330,10330,10330,10330,40
20230612,111500,105207330,10330,10330,10330,10330,606
20230612,111400,98947350,10360,10360,10360,10360,0
20230612,111300,98947350,10360,10360,10360,10360,0
20230612,111200,98947350,10360,10360,10360,10360,0
20230612,111100,98947350,10360,10360,10360,10360,0
20230612,111000,98947350,10360,10360,10360,10360,0
20230612,110900,98947350,10360,10360,10360,10360,44
20230612,110800,98491510,10360,10360,10360,10360,7
20230612,110700,98418990,10340,10340,10340,10340,0
20230612,110600,98418990,10340,10340,10340,10340,196
20230612,110500,96392350,10340,10340,10340,10340,0
20230612,110400,96392350,10340,10340,10340,10340,0
20230612,110300,96392350,10340,10340,10340,10340,0
20230612,110200,96392350,10340,10340,10340,10340,41
20230612,110100,95968410,10340,10340,10340,10340,0
20230612,110000,95968410,10340,10340,10340,10340,1
20230612,105900,95958070,10340,10340,10340,10340,0
20230612,105800,95958070,10340,10340,10340,10340,40
20230612,105700,95544470,10340,10340,10340,10340,0
20230612,105600,95544470,10340,10340,10340,10340,35
20230612,105500,95182570,10350,10350,10350,10350,4
20230612,105400,95141170,10360,10360,10360,10360,4
20230612,105300,95099730,10360,10350,10360,10350,10
20230612,105200,94996220,10350,10350,10350,10350,0
20230612,105100,94996220,10350,10350,10350,10350,0
20230612,105000,94996220,10350,10350,10350,10350,40
20230612,104900,94582220,10350,10350,10350,10350,0
20230612,104800,94582220,10350,10350,10350,10350,0
20230612,104700,94582220,10350,10350,10350,10350,40
20230612,104600,94168220,10350,10350,10350,10350,0
20230612,104500,94168220,10350,10350,10350,10350,0
20230612,104400,94168220,10350,10350,10350,10350,0
20230612,104300,94168220,10350,10350,10350,10350,40
20230612,104200,93754220,10350,10350,10350,10350,0
20230612,104100,93754220,10350,10350,10350,10350,0
20230612,104000,93754220,10350,10350,10350,10350,0
20230612,103900,93754220,10350,10350,10350,10350,40
20230612,103800,93340220,10350,10350,10350,10350,0
20230612,103700,93340220,10350,10350,10350,10350,0
20230612,103600,93340220,10350,10350,10350,10350,0
20230612,103500,93340220,10350,10350,10350,10350,40
20230612,103400,92926220,10350,10360,10360,10350,1614
20230612,103300,76220930,10350,10350,10350,10350,0
20230612,103200,76220930,10350,10350,10350,10350,127
20230612,103100,74906480,10350,10350,10350,10350,165
20230612,103000,73198730,10350,10350,10350,10350,505
20230612,102900,67971980,10350,10350,10350,10350,3
20230612,102800,67940930,10350,10350,10350,10350,42
20230612,102700,67506230,10350,10350,10350,10350,5
20230612,102600,67454480,10350,10350,10350,10350,2
20230612,102500,67433780,10350,10350,10360,10350,8
20230612,102400,67350970,10350,10350,10350,10350,42
20230612,102300,66916270,10350,10360,10360,10350,104
20230612,102200,65839860,10350,10350,10360,10350,5
20230612,102100,65788100,10350,10350,10350,10350,3
20230612,102000,65757050,10350,10350,10350,10350,44
20230612,101900,65301650,10350,10360,10360,10350,5
20230612,101800,65249880,10350,10360,10360,10350,30
20230612,101700,64939100,10360,10360,10360,10360,4
20230612,101600,64897660,10360,10360,10360,10360,43
20230612,101500,64452180,10360,10360,10360,10360,4
20230612,101400,64410740,10350,10350,10350,10350,3
20230612,101300,64379690,10360,10350,10360,10350,4
20230612,101200,64338270,10350,10360,10360,10350,43
20230612,101100,63892800,10360,10360,10360,10360,3
20230612,101000,63861720,10360,10360,10360,10360,4
20230612,100900,63820280,10360,10360,10380,10360,44
20230612,100800,63364420,10360,10360,10360,10360,2
20230612,100700,63343700,10360,10360,10360,10360,5
20230612,100600,63291900,10350,10350,10350,10350,2
20230612,100500,63271200,10350,10350,10350,10350,45
20230612,100400,62805450,10360,10360,10380,10360,246
20230612,100300,60256870,10360,10360,10360,10360,63
20230612,100200,59604190,10360,10360,10360,10360,4
20230612,100100,59562750,10360,10360,10360,10360,93
20230612,100000,58599270,10360,10380,10380,10350,5
20230612,095900,58547440,10350,10370,10380,10350,1115
20230612,095800,46995290,10370,10370,10370,10370,3
20230612,095700,46964180,10370,10370,10370,10370,44
20230612,095600,46507900,10370,10370,10370,10370,3
20230612,095500,46476790,10370,10370,10370,10370,14
20230612,095400,46331610,10370,10360,10370,10360,56
20230612,095300,45750910,10360,10380,10380,10360,92
20230612,095200,44797290,10370,10360,10370,10360,4
20230612,095100,44755830,10360,10360,10360,10360,12
20230612,095000,44631510,10360,10360,10360,10360,42
20230612,094900,44196390,10360,10360,10360,10360,5
20230612,094800,44144590,10360,10360,10360,10360,2
20230612,094700,44123870,10360,10360,10360,10360,5
20230612,094600,44072070,10380,10360,10380,10360,63
20230612,094500,43418970,10360,10360,10360,10360,53
20230612,094400,42869890,10360,10360,10360,10360,4
20230612,094300,42828450,10360,10360,10360,10360,191
20230612,094200,40849690,10350,10350,10360,10350,248
20230612,094100,38282320,10350,10350,10360,10350,41
20230612,094000,37857960,10360,10370,10370,10350,5
20230612,093900,37806180,10380,10380,10380,10380,1
20230612,093800,37795800,10350,10380,10380,10350,97
20230612,093700,36791090,10370,10370,10370,10370,0
20230612,093600,36791090,10370,10370,10370,10370,0
20230612,093500,36791090,10370,10370,10370,10370,40
20230612,093400,36376290,10380,10380,10380,10380,0
20230612,093300,36376290,10380,10380,10380,10380,1
20230612,093200,36365910,10380,10380,10380,10380,58
20230612,093100,35763870,10380,10370,10380,10370,42
20230612,093000,35328320,10370,10370,10370,10370,0
20230612,092900,35328320,10370,10370,10370,10370,0
20230612,092800,35328320,10370,10370,10370,10370,0
20230612,092700,35328320,10370,10370,10370,10370,183
20230612,092600,33430610,10370,10370,10370,10370,1
20230612,092500,33420240,10360,10350,10360,10350,3
20230612,092400,33389170,10340,10340,10340,10340,40
20230612,092300,32975570,10340,10340,10340,10340,5
20230612,092200,32923870,10350,10350,10350,10350,1
20230612,092100,32913520,10340,10340,10340,10340,0
20230612,092000,32913520,10340,10340,10340,10340,14
20230612,091900,32768760,10340,10330,10340,10330,42
20230612,091800,32334880,10330,10330,10330,10330,2
20230612,091700,32314220,10310,10310,10310,10310,0
20230612,091600,32314220,10310,10310,10310,10310,15
20230612,091500,32159570,10310,10310,10310,10310,79
20230612,091400,31345080,10320,10320,10320,10320,1
20230612,091300,31334760,10330,10330,10330,10330,0
20230612,091200,31334760,10330,10330,10330,10330,3
20230612,091100,31303770,10340,10340,10340,10340,0
20230612,091000,31303770,10340,10310,10340,10290,1101
20230612,090900,19963980,10310,10300,10310,10300,41
20230612,090800,19541280,10310,10320,10320,10310,301
20230612,090700,16437010,10320,10320,10320,10320,137
20230612,090600,15023170,10320,10320,10320,10320,59
20230612,090500,14414290,10320,10320,10320,10320,0
20230612,090400,14414290,10320,10330,10380,10320,455
20230612,090300,9716140,10330,10340,10340,10330,120
20230612,090200,8475490,10420,10370,10420,10370,193
20230612,090100,6465680,10330,10330,10330,10330,78
20230612,090000,5659940,10330,10320,10330,10320,548