KissMeData/066310/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,193800,960009460,10660,10660,10660,10660,3760
20230612,193700,960009460,10660,10660,10660,10660,0
20230612,193600,960009460,10660,10660,10660,10660,0
20230612,193500,960009460,10660,10660,10660,10660,0
20230612,193400,960009460,10660,10660,10660,10660,0
20230612,193300,960009460,10660,10660,10660,10660,0
20230612,193200,960009460,10660,10660,10660,10660,0
20230612,193100,960009460,10660,10660,10660,10660,0
20230612,193000,960009460,10660,10660,10660,10660,0
20230612,192900,960009460,10660,10660,10660,10660,0
20230612,192800,960009460,10660,10660,10660,10660,0
20230612,192700,960009460,10660,10660,10660,10660,0
20230612,192600,960009460,10660,10660,10660,10660,0
20230612,192500,960009460,10660,10660,10660,10660,0
20230612,192400,960009460,10660,10660,10660,10660,0
20230612,192300,960009460,10660,10660,10660,10660,0
20230612,192200,960009460,10660,10660,10660,10660,0
20230612,192100,960009460,10660,10660,10660,10660,0
20230612,192000,960009460,10660,10660,10660,10660,0
20230612,191900,960009460,10660,10660,10660,10660,0
20230612,191800,960009460,10660,10660,10660,10660,0
20230612,191700,960009460,10660,10660,10660,10660,0
20230612,191600,960009460,10660,10660,10660,10660,0
20230612,191500,960009460,10660,10660,10660,10660,0
20230612,191400,960009460,10660,10660,10660,10660,0
20230612,191300,960009460,10660,10660,10660,10660,0
20230612,191200,960009460,10660,10660,10660,10660,0
20230612,191100,960009460,10660,10660,10660,10660,0
20230612,191000,960009460,10660,10660,10660,10660,0
20230612,190900,960009460,10660,10660,10660,10660,0
20230612,190800,960009460,10660,10660,10660,10660,3760
20230612,190700,960009460,10660,10660,10660,10660,0
20230612,190600,960009460,10660,10660,10660,10660,0
20230612,190500,960009460,10660,10660,10660,10660,0
20230612,190400,960009460,10660,10660,10660,10660,0
20230612,190300,960009460,10660,10660,10660,10660,0
20230612,190200,960009460,10660,10660,10660,10660,0
20230612,190100,960009460,10660,10660,10660,10660,0
20230612,190000,960009460,10660,10660,10660,10660,0
20230612,185900,960009460,10660,10660,10660,10660,0
20230612,185800,960009460,10660,10660,10660,10660,0
20230612,185700,960009460,10660,10660,10660,10660,0
20230612,185600,960009460,10660,10660,10660,10660,0
20230612,185500,960009460,10660,10660,10660,10660,0
20230612,185400,960009460,10660,10660,10660,10660,0
20230612,185300,960009460,10660,10660,10660,10660,0
20230612,185200,960009460,10660,10660,10660,10660,0
20230612,185100,960009460,10660,10660,10660,10660,0
20230612,185000,960009460,10660,10660,10660,10660,0
20230612,184900,960009460,10660,10660,10660,10660,0
20230612,184800,960009460,10660,10660,10660,10660,0
20230612,184700,960009460,10660,10660,10660,10660,0
20230612,184600,960009460,10660,10660,10660,10660,0
20230612,184500,960009460,10660,10660,10660,10660,0
20230612,184400,960009460,10660,10660,10660,10660,0
20230612,184300,960009460,10660,10660,10660,10660,0
20230612,184200,960009460,10660,10660,10660,10660,0
20230612,184100,960009460,10660,10660,10660,10660,0
20230612,184000,960009460,10660,10660,10660,10660,0
20230612,183900,960009460,10660,10660,10660,10660,0
20230612,183800,960009460,10660,10660,10660,10660,3760
20230612,183700,960009460,10660,10660,10660,10660,0
20230612,183600,960009460,10660,10660,10660,10660,0
20230612,183500,960009460,10660,10660,10660,10660,0
20230612,183400,960009460,10660,10660,10660,10660,0
20230612,183300,960009460,10660,10660,10660,10660,0
20230612,183200,960009460,10660,10660,10660,10660,0
20230612,183100,960009460,10660,10660,10660,10660,0
20230612,183000,960009460,10660,10660,10660,10660,0
20230612,182900,960009460,10660,10660,10660,10660,0
20230612,182800,960009460,10660,10660,10660,10660,0
20230612,182700,960009460,10660,10660,10660,10660,0
20230612,182600,960009460,10660,10660,10660,10660,0
20230612,182500,960009460,10660,10660,10660,10660,0
20230612,182400,960009460,10660,10660,10660,10660,0
20230612,182300,960009460,10660,10660,10660,10660,0
20230612,182200,960009460,10660,10660,10660,10660,0
20230612,182100,960009460,10660,10660,10660,10660,0
20230612,182000,960009460,10660,10660,10660,10660,0
20230612,181900,960009460,10660,10660,10660,10660,0
20230612,181800,960009460,10660,10660,10660,10660,0
20230612,181700,960009460,10660,10660,10660,10660,0
20230612,181600,960009460,10660,10660,10660,10660,0
20230612,181500,960009460,10660,10660,10660,10660,0
20230612,181400,960009460,10660,10660,10660,10660,0
20230612,181300,960009460,10660,10660,10660,10660,0
20230612,181200,960009460,10660,10660,10660,10660,0
20230612,181100,960009460,10660,10660,10660,10660,0
20230612,181000,960009460,10660,10660,10660,10660,0
20230612,180900,960009460,10660,10660,10660,10660,0
20230612,180800,960009460,10660,10660,10660,10660,3760
20230612,180700,960009460,10660,10660,10660,10660,0
20230612,180600,960009460,10660,10660,10660,10660,0
20230612,180500,960009460,10660,10660,10660,10660,0
20230612,180400,960009460,10660,10660,10660,10660,0
20230612,180300,960009460,10660,10660,10660,10660,0
20230612,180200,960009460,10660,10660,10660,10660,0
20230612,180100,960009460,10660,10660,10660,10660,0
20230612,180000,960009460,10660,10660,10660,10660,0
20230612,175900,960009460,10660,10660,10660,10660,0
20230612,175800,960009460,10660,10660,10660,10660,0
20230612,175700,960009460,10660,10660,10660,10660,0
20230612,175600,960009460,10660,10660,10660,10660,0
20230612,175500,960009460,10660,10660,10660,10660,0
20230612,175400,960009460,10660,10660,10660,10660,0
20230612,175300,960009460,10660,10660,10660,10660,0
20230612,175200,960009460,10660,10660,10660,10660,0
20230612,175100,960009460,10660,10660,10660,10660,0
20230612,175000,960009460,10660,10660,10660,10660,0
20230612,174900,960009460,10660,10660,10660,10660,0
20230612,174800,960009460,10660,10660,10660,10660,0
20230612,174700,960009460,10660,10660,10660,10660,0
20230612,174600,960009460,10660,10660,10660,10660,0
20230612,174500,960009460,10660,10660,10660,10660,0
20230612,174400,960009460,10660,10660,10660,10660,0
20230612,174300,960009460,10660,10660,10660,10660,0
20230612,174200,960009460,10660,10660,10660,10660,0
20230612,174100,960009460,10660,10660,10660,10660,0
20230612,174000,960009460,10660,10660,10660,10660,0
20230612,173900,960009460,10660,10660,10660,10660,0
20230612,173800,960009460,10660,10660,10660,10660,3760
20230612,173700,960009460,10660,10660,10660,10660,0
20230612,173600,960009460,10660,10660,10660,10660,0
20230612,173500,960009460,10660,10660,10660,10660,0
20230612,173400,960009460,10660,10660,10660,10660,0
20230612,173300,960009460,10660,10660,10660,10660,0
20230612,173200,960009460,10660,10660,10660,10660,0
20230612,173100,960009460,10660,10660,10660,10660,0
20230612,173000,960009460,10660,10660,10660,10660,0
20230612,172900,960009460,10660,10660,10660,10660,0
20230612,172800,960009460,10660,10660,10660,10660,0
20230612,172700,960009460,10660,10660,10660,10660,0
20230612,172600,960009460,10660,10660,10660,10660,0
20230612,172500,960009460,10660,10660,10660,10660,0
20230612,172400,960009460,10660,10660,10660,10660,0
20230612,172300,960009460,10660,10660,10660,10660,0
20230612,172200,960009460,10660,10660,10660,10660,0
20230612,172100,960009460,10660,10660,10660,10660,0
20230612,172000,960009460,10660,10660,10660,10660,0
20230612,171900,960009460,10660,10660,10660,10660,0
20230612,171800,960009460,10660,10660,10660,10660,0
20230612,171700,960009460,10660,10660,10660,10660,0
20230612,171600,960009460,10660,10660,10660,10660,0
20230612,171500,960009460,10660,10660,10660,10660,0
20230612,171400,960009460,10660,10660,10660,10660,0
20230612,171300,960009460,10660,10660,10660,10660,0
20230612,171200,960009460,10660,10660,10660,10660,0
20230612,171100,960009460,10660,10660,10660,10660,0
20230612,171000,960009460,10660,10660,10660,10660,0
20230612,170900,960009460,10660,10660,10660,10660,0
20230612,170800,960009460,10660,10660,10660,10660,3760
20230612,170700,960009460,10660,10660,10660,10660,0
20230612,170600,960009460,10660,10660,10660,10660,0
20230612,170500,960009460,10660,10660,10660,10660,0
20230612,170400,960009460,10660,10660,10660,10660,0
20230612,170300,960009460,10660,10660,10660,10660,0
20230612,170200,960009460,10660,10660,10660,10660,0
20230612,170100,960009460,10660,10660,10660,10660,0
20230612,170000,960009460,10660,10660,10660,10660,0
20230612,165900,960009460,10660,10660,10660,10660,0
20230612,165800,960009460,10660,10660,10660,10660,0
20230612,165700,960009460,10660,10660,10660,10660,0
20230612,165600,960009460,10660,10660,10660,10660,0
20230612,165500,960009460,10660,10660,10660,10660,0
20230612,165400,960009460,10660,10660,10660,10660,0
20230612,165300,960009460,10660,10660,10660,10660,0
20230612,165200,960009460,10660,10660,10660,10660,0
20230612,165100,960009460,10660,10660,10660,10660,0
20230612,165000,960009460,10660,10660,10660,10660,0
20230612,164900,960009460,10660,10660,10660,10660,0
20230612,164800,960009460,10660,10660,10660,10660,0
20230612,164700,960009460,10660,10660,10660,10660,0
20230612,164600,960009460,10660,10660,10660,10660,0
20230612,164500,960009460,10660,10660,10660,10660,0
20230612,164400,960009460,10660,10660,10660,10660,0
20230612,164300,960009460,10660,10660,10660,10660,0
20230612,164200,960009460,10660,10660,10660,10660,0
20230612,164100,960009460,10660,10660,10660,10660,0
20230612,164000,960009460,10660,10660,10660,10660,0
20230612,163900,960009460,10660,10660,10660,10660,0
20230612,163800,960009460,10660,10660,10660,10660,3760
20230612,163700,960009460,10660,10660,10660,10660,0
20230612,163600,960009460,10660,10660,10660,10660,0
20230612,163500,960009460,10660,10660,10660,10660,0
20230612,163400,960009460,10660,10660,10660,10660,0
20230612,163300,960009460,10660,10660,10660,10660,0
20230612,163200,960009460,10660,10660,10660,10660,0
20230612,163100,960009460,10660,10660,10660,10660,0
20230612,163000,960009460,10660,10660,10660,10660,0
20230612,162900,960009460,10660,10660,10660,10660,0
20230612,162800,960009460,10660,10660,10660,10660,0
20230612,162700,960009460,10660,10660,10660,10660,0
20230612,162600,960009460,10660,10660,10660,10660,0
20230612,162500,960009460,10660,10660,10660,10660,0
20230612,162400,960009460,10660,10660,10660,10660,0
20230612,162300,960009460,10660,10660,10660,10660,0
20230612,162200,960009460,10660,10660,10660,10660,0
20230612,162100,960009460,10660,10660,10660,10660,0
20230612,162000,960009460,10660,10660,10660,10660,0
20230612,161900,960009460,10660,10660,10660,10660,0
20230612,161800,960009460,10660,10660,10660,10660,0
20230612,161700,960009460,10660,10660,10660,10660,0
20230612,161600,960009460,10660,10660,10660,10660,0
20230612,161500,960009460,10660,10660,10660,10660,0
20230612,161400,960009460,10660,10660,10660,10660,0
20230612,161300,960009460,10660,10660,10660,10660,0
20230612,161200,960009460,10660,10660,10660,10660,0
20230612,161100,960009460,10660,10660,10660,10660,0
20230612,161000,960009460,10660,10660,10660,10660,0
20230612,160900,960009460,10660,10660,10660,10660,0
20230612,160800,960009460,10660,10660,10660,10660,3760
20230612,160700,960009460,10660,10660,10660,10660,0
20230612,160600,960009460,10660,10660,10660,10660,0
20230612,160500,960009460,10660,10660,10660,10660,0
20230612,160400,960009460,10660,10660,10660,10660,0
20230612,160300,960009460,10660,10660,10660,10660,0
20230612,160200,960009460,10660,10660,10660,10660,0
20230612,160100,960009460,10660,10660,10660,10660,0
20230612,160000,960009460,10660,10660,10660,10660,0
20230612,155900,960009460,10660,10660,10660,10660,0
20230612,155800,960009460,10660,10660,10660,10660,0
20230612,155700,960009460,10660,10660,10660,10660,0
20230612,155600,960009460,10660,10660,10660,10660,0
20230612,155500,960009460,10660,10660,10660,10660,0
20230612,155400,960009460,10660,10660,10660,10660,0
20230612,155300,960009460,10660,10660,10660,10660,0
20230612,155200,960009460,10660,10660,10660,10660,0
20230612,155100,960009460,10660,10660,10660,10660,0
20230612,155000,960009460,10660,10660,10660,10660,0
20230612,154900,960009460,10660,10660,10660,10660,0
20230612,154800,960009460,10660,10660,10660,10660,0
20230612,154700,960009460,10660,10660,10660,10660,0
20230612,154600,960009460,10660,10660,10660,10660,0
20230612,154500,960009460,10660,10660,10660,10660,0
20230612,154400,960009460,10660,10660,10660,10660,0
20230612,154300,960009460,10660,10660,10660,10660,0
20230612,154200,960009460,10660,10660,10660,10660,0
20230612,154100,960009460,10660,10660,10660,10660,0
20230612,154000,960009460,10660,10660,10660,10660,0
20230612,153900,960009460,10660,10660,10660,10660,0
20230612,153800,960009460,10660,10660,10660,10660,3760
20230612,153700,960009460,10660,10660,10660,10660,0
20230612,153600,960009460,10660,10660,10660,10660,0
20230612,153500,960009460,10660,10660,10660,10660,0
20230612,153400,960009460,10660,10660,10660,10660,0
20230612,153300,960009460,10660,10660,10660,10660,0
20230612,153200,960009460,10660,10660,10660,10660,0
20230612,153100,960009460,10660,10660,10660,10660,0
20230612,153000,960009460,10660,10660,10660,10660,3760
20230612,152900,919927860,10630,10630,10630,10630,0
20230612,152800,919927860,10630,10630,10630,10630,0
20230612,152700,919927860,10630,10630,10630,10630,0
20230612,152600,919927860,10630,10630,10630,10630,0
20230612,152500,919927860,10630,10630,10630,10630,0
20230612,152400,919927860,10630,10630,10630,10630,0
20230612,152300,919927860,10630,10630,10630,10630,0
20230612,152200,919927860,10630,10630,10630,10630,0
20230612,152100,919927860,10630,10630,10630,10630,0
20230612,152000,919927860,10630,10630,10630,10630,0
20230612,151900,919927860,10630,10630,10630,10630,20
20230612,151800,919715260,10610,10610,10610,10610,35
20230612,151700,919343910,10630,10610,10630,10610,551
20230612,151600,913497780,10610,10610,10610,10610,64
20230612,151500,912818740,10610,10630,10630,10610,192
20230612,151400,910779260,10640,10630,10640,10630,188
20230612,151300,908778950,10640,10640,10640,10640,0
20230612,151200,908778950,10640,10640,10640,10640,30
20230612,151100,908459750,10640,10640,10640,10640,120
20230612,151000,907182950,10640,10640,10650,10640,1108
20230612,150900,895384420,10650,10610,10650,10610,5221
20230612,150800,839887900,10610,10610,10610,10610,294
20230612,150700,836768560,10570,10570,10570,10570,0
20230612,150600,836768560,10570,10570,10570,10570,625
20230612,150500,830162310,10610,10550,10610,10540,4388
20230612,150400,783767580,10560,10560,10560,10560,50
20230612,150300,783239580,10570,10570,10570,10570,0
20230612,150200,783239580,10570,10570,10570,10570,0
20230612,150100,783239580,10570,10570,10570,10570,1
20230612,150000,783229010,10530,10540,10540,10530,964
20230612,145900,773072270,10550,10550,10550,10550,0
20230612,145800,773072270,10550,10570,10570,10550,101
20230612,145700,772006700,10550,10550,10550,10550,0
20230612,145600,772006700,10550,10550,10550,10550,261
20230612,145500,769253150,10550,10550,10550,10550,29
20230612,145400,768947200,10550,10550,10550,10550,17
20230612,145300,768767850,10580,10590,10590,10580,484
20230612,145200,763642430,10580,10580,10580,10580,0
20230612,145100,763642430,10580,10580,10580,10580,23
20230612,145000,763399090,10610,10610,10610,10610,1
20230612,144900,763388480,10610,10610,10610,10610,1
20230612,144800,763377870,10610,10610,10610,10610,10
20230612,144700,763271770,10610,10610,10610,10610,1
20230612,144600,763261160,10610,10610,10610,10610,1
20230612,144500,763250550,10580,10580,10580,10580,600
20230612,144400,756902550,10600,10600,10600,10600,125
20230612,144300,755577550,10610,10620,10620,10610,602
20230612,144200,749190320,10620,10610,10620,10610,483
20230612,144100,744061730,10610,10620,10620,10610,121
20230612,144000,742777510,10610,10610,10610,10610,207
20230612,143900,740581240,10610,10610,10610,10610,100
20230612,143800,739520240,10600,10590,10600,10590,428
20230612,143700,734984370,10590,10600,10600,10590,352
20230612,143600,731256540,10610,10610,10610,10610,83
20230612,143500,730375910,10580,10580,10580,10580,115
20230612,143400,729159210,10580,10580,10580,10580,5
20230612,143300,729106310,10620,10590,10620,10590,144
20230612,143200,727578530,10620,10600,10620,10600,1106
20230612,143100,715854890,10620,10620,10620,10620,200
20230612,143000,713730890,10620,10590,10620,10590,967
20230612,142900,703484470,10590,10590,10590,10590,76
20230612,142800,702679630,10590,10590,10590,10590,0
20230612,142700,702679630,10590,10590,10590,10590,100
20230612,142600,701620630,10580,10550,10580,10550,4927
20230612,142500,649623290,10550,10540,10550,10540,925
20230612,142400,639865540,10530,10530,10530,10530,22
20230612,142300,639633880,10530,10550,10550,10530,268
20230612,142200,636808500,10550,10550,10550,10550,3
20230612,142100,636776850,10550,10550,10550,10550,3
20230612,142000,636745200,10550,10570,10570,10550,103
20230612,141900,635656550,10550,10550,10550,10550,0
20230612,141800,635656550,10550,10550,10550,10550,0
20230612,141700,635656550,10550,10550,10550,10550,100
20230612,141600,634601550,10550,10550,10550,10550,5
20230612,141500,634548800,10570,10570,10570,10570,0
20230612,141400,634548800,10570,10570,10570,10570,0
20230612,141300,634548800,10570,10570,10570,10570,1
20230612,141200,634538230,10560,10560,10560,10560,9
20230612,141100,634443190,10570,10570,10570,10570,0
20230612,141000,634443190,10570,10570,10570,10570,0
20230612,140900,634443190,10570,10570,10570,10570,0
20230612,140800,634443190,10570,10570,10570,10570,0
20230612,140700,634443190,10570,10570,10570,10570,2
20230612,140600,634422050,10570,10570,10570,10570,0
20230612,140500,634422050,10570,10570,10570,10570,0
20230612,140400,634422050,10570,10570,10570,10570,0
20230612,140300,634422050,10570,10570,10570,10570,0
20230612,140200,634422050,10570,10570,10570,10570,0
20230612,140100,634422050,10570,10570,10570,10570,1
20230612,140000,634411480,10570,10570,10570,10570,0
20230612,135900,634411480,10570,10570,10570,10570,0
20230612,135800,634411480,10570,10570,10570,10570,0
20230612,135700,634411480,10570,10550,10570,10550,60
20230612,135600,633778280,10550,10550,10550,10550,50
20230612,135500,633250780,10550,10550,10550,10550,397
20230612,135400,629062430,10550,10560,10560,10550,500
20230612,135300,623786610,10560,10560,10560,10560,0
20230612,135200,623786610,10560,10570,10570,10560,570
20230612,135100,617762690,10580,10580,10580,10580,0
20230612,135000,617762690,10580,10580,10580,10580,1
20230612,134900,617752110,10580,10580,10580,10580,0
20230612,134800,617752110,10580,10580,10580,10580,0
20230612,134700,617752110,10580,10580,10580,10580,0
20230612,134600,617752110,10580,10560,10580,10560,246
20230612,134500,615151710,10560,10560,10560,10560,3
20230612,134400,615120030,10560,10570,10570,10560,447
20230612,134300,610395360,10570,10570,10570,10570,0
20230612,134200,610395360,10570,10570,10570,10570,50
20230612,134100,609866860,10580,10580,10580,10580,20
20230612,134000,609655260,10570,10570,10570,10570,400
20230612,133900,605427260,10580,10580,10580,10580,0
20230612,133800,605427260,10580,10580,10580,10580,5
20230612,133700,605374360,10580,10580,10580,10580,8
20230612,133600,605289720,10580,10580,10580,10580,2
20230612,133500,605268560,10580,10580,10580,10580,9
20230612,133400,605173340,10580,10580,10580,10580,1
20230612,133300,605162760,10570,10570,10570,10570,0
20230612,133200,605162760,10570,10570,10570,10570,0
20230612,133100,605162760,10570,10570,10570,10570,0
20230612,133000,605162760,10570,10580,10580,10570,50
20230612,132900,604634070,10570,10570,10570,10570,0
20230612,132800,604634070,10570,10570,10570,10570,0
20230612,132700,604634070,10570,10570,10570,10570,50
20230612,132600,604105570,10570,10580,10580,10570,233
20230612,132500,601642560,10580,10580,10580,10580,1
20230612,132400,601631980,10580,10600,10600,10580,784
20230612,132300,593332730,10600,10600,10600,10600,95
20230612,132200,592325730,10600,10600,10600,10600,51
20230612,132100,591785130,10600,10600,10600,10600,0
20230612,132000,591785130,10600,10600,10600,10600,100
20230612,131900,590725130,10610,10610,10610,10610,364
20230612,131800,586863090,10610,10610,10610,10610,0
20230612,131700,586863090,10610,10610,10610,10610,0
20230612,131600,586863090,10610,10610,10610,10610,0
20230612,131500,586863090,10610,10610,10610,10610,0
20230612,131400,586863090,10610,10610,10610,10610,48
20230612,131300,586353810,10620,10620,10620,10620,0
20230612,131200,586353810,10620,10620,10620,10620,0
20230612,131100,586353810,10620,10620,10620,10620,189
20230612,131000,584346630,10620,10620,10620,10620,120
20230612,130900,583072230,10620,10620,10620,10620,0
20230612,130800,583072230,10620,10630,10630,10620,182
20230612,130700,581139170,10630,10630,10630,10630,0
20230612,130600,581139170,10630,10630,10630,10630,0
20230612,130500,581139170,10630,10630,10640,10630,165
20230612,130400,579385200,10630,10630,10630,10630,2
20230612,130300,579363940,10630,10660,10670,10630,391
20230612,130200,575205050,10660,10670,10670,10660,94
20230612,130100,574202910,10670,10650,10670,10650,3944
20230612,130000,532167170,10640,10640,10650,10640,389
20230612,125900,528028190,10630,10630,10630,10630,102
20230612,125800,526943930,10620,10630,10630,10620,348
20230612,125700,523246690,10640,10640,10640,10640,56
20230612,125600,522650850,10640,10640,10640,10640,29
20230612,125500,522342290,10640,10640,10640,10640,0
20230612,125400,522342290,10640,10640,10640,10640,8
20230612,125300,522257170,10640,10640,10640,10640,20
20230612,125200,522044370,10640,10640,10640,10640,408
20230612,125100,517703250,10650,10650,10650,10650,60
20230612,125000,517064250,10650,10650,10650,10650,0
20230612,124900,517064250,10650,10650,10650,10650,25
20230612,124800,516798000,10650,10650,10650,10650,0
20230612,124700,516798000,10650,10650,10660,10650,784
20230612,124600,508448390,10650,10650,10650,10650,392
20230612,124500,504273590,10650,10620,10650,10620,1026
20230612,124400,493355300,10620,10620,10620,10620,645
20230612,124300,486505400,10600,10570,10600,10570,354
20230612,124200,482753600,10580,10580,10580,10580,40
20230612,124100,482330400,10550,10550,10550,10550,5
20230612,124000,482277650,10550,10550,10550,10550,0
20230612,123900,482277650,10550,10550,10550,10550,2500
20230612,123800,455902650,10550,10550,10550,10550,0
20230612,123700,455902650,10550,10550,10550,10550,0
20230612,123600,455902650,10550,10550,10550,10550,0
20230612,123500,455902650,10550,10550,10550,10550,10
20230612,123400,455797150,10540,10540,10540,10540,0
20230612,123300,455797150,10540,10540,10540,10540,0
20230612,123200,455797150,10540,10540,10540,10540,0
20230612,123100,455797150,10540,10540,10540,10540,100
20230612,123000,454743150,10570,10550,10570,10550,623
20230612,122900,448168040,10550,10550,10550,10550,155
20230612,122800,446532790,10550,10550,10550,10550,500
20230612,122700,441257790,10550,10550,10550,10550,100
20230612,122600,440202790,10560,10560,10560,10560,0
20230612,122500,440202790,10560,10560,10560,10560,0
20230612,122400,440202790,10560,10560,10560,10560,0
20230612,122300,440202790,10560,10560,10560,10550,77
20230612,122200,439389820,10580,10580,10580,10580,0
20230612,122100,439389820,10580,10580,10580,10580,0
20230612,122000,439389820,10580,10580,10580,10580,0
20230612,121900,439389820,10580,10580,10580,10580,2
20230612,121800,439368660,10590,10590,10590,10590,0
20230612,121700,439368660,10590,10590,10590,10590,2
20230612,121600,439347480,10530,10530,10530,10530,0
20230612,121500,439347480,10530,10530,10530,10530,10
20230612,121400,439242180,10530,10530,10530,10530,3
20230612,121300,439210590,10530,10530,10530,10530,0
20230612,121200,439210590,10530,10530,10530,10530,0
20230612,121100,439210590,10530,10530,10530,10530,15
20230612,121000,439052640,10530,10530,10530,10530,0
20230612,120900,439052640,10530,10520,10530,10520,71
20230612,120800,438305520,10630,10630,10630,10620,456
20230612,120700,433461560,10630,10580,10630,10580,3057
20230612,120600,401047060,10570,10540,10570,10540,1100
20230612,120500,389435470,10540,10520,10550,10520,568
20230612,120400,383448470,10520,10520,10520,10520,0
20230612,120300,383448470,10520,10520,10520,10520,153
20230612,120200,381838910,10490,10490,10490,10490,0
20230612,120100,381838910,10490,10490,10490,10490,0
20230612,120000,381838910,10490,10490,10490,10480,425
20230612,115900,377380790,10490,10490,10490,10490,0
20230612,115800,377380790,10490,10490,10490,10490,100
20230612,115700,376331790,10480,10480,10480,10480,0
20230612,115600,376331790,10480,10480,10480,10480,200
20230612,115500,374235790,10480,10480,10480,10480,5
20230612,115400,374183390,10480,10480,10480,10480,0
20230612,115300,374183390,10480,10480,10480,10480,0
20230612,115200,374183390,10480,10480,10480,10480,100
20230612,115100,373135390,10480,10490,10490,10480,65
20230612,115000,372454170,10480,10480,10480,10480,0
20230612,114900,372454170,10480,10480,10480,10480,0
20230612,114800,372454170,10480,10490,10490,10480,12
20230612,114700,372328400,10520,10480,10520,10480,53
20230612,114600,371770960,10480,10480,10480,10480,30
20230612,114500,371456560,10520,10520,10520,10520,0
20230612,114400,371456560,10520,10520,10520,10520,0
20230612,114300,371456560,10520,10520,10520,10520,0
20230612,114200,371456560,10520,10520,10520,10520,0
20230612,114100,371456560,10520,10520,10520,10520,10
20230612,114000,371351360,10540,10540,10540,10540,0
20230612,113900,371351360,10540,10540,10540,10540,0
20230612,113800,371351360,10540,10540,10540,10540,3
20230612,113700,371319740,10540,10520,10540,10450,4102
20230612,113600,328348500,10510,10510,10510,10510,0
20230612,113500,328348500,10510,10510,10510,10510,0
20230612,113400,328348500,10510,10510,10510,10510,0
20230612,113300,328348500,10510,10510,10510,10510,0
20230612,113200,328348500,10510,10510,10510,10510,30
20230612,113100,328033200,10540,10530,10540,10530,40
20230612,113000,327611610,10540,10540,10540,10540,3
20230612,112900,327579990,10540,10540,10540,10540,0
20230612,112800,327579990,10540,10540,10540,10540,0
20230612,112700,327579990,10540,10520,10540,10520,500
20230612,112600,322312270,10490,10490,10490,10490,5
20230612,112500,322259820,10490,10490,10490,10490,0
20230612,112400,322259820,10490,10490,10490,10490,0
20230612,112300,322259820,10490,10490,10490,10490,19
20230612,112200,322060510,10500,10500,10500,10500,35
20230612,112100,321693010,10500,10500,10500,10500,49
20230612,112000,321178510,10500,10500,10500,10490,761
20230612,111900,313192970,10500,10510,10510,10500,137
20230612,111800,311753900,10510,10510,10510,10510,0
20230612,111700,311753900,10510,10510,10510,10510,24
20230612,111600,311501660,10510,10510,10510,10510,245
20230612,111500,308926710,10530,10530,10530,10530,15
20230612,111400,308768760,10540,10540,10540,10540,0
20230612,111300,308768760,10540,10540,10540,10540,0
20230612,111200,308768760,10540,10540,10540,10540,0
20230612,111100,308768760,10540,10540,10540,10540,1
20230612,111000,308758220,10530,10530,10530,10530,0
20230612,110900,308758220,10530,10530,10530,10530,189
20230612,110800,306768050,10520,10510,10530,10510,25
20230612,110700,306505120,10510,10530,10530,10510,488
20230612,110600,301376140,10540,10540,10540,10540,0
20230612,110500,301376140,10540,10540,10540,10540,1
20230612,110400,301365600,10550,10550,10550,10550,0
20230612,110300,301365600,10550,10550,10550,10550,0
20230612,110200,301365600,10550,10540,10550,10540,18
20230612,110100,301175870,10500,10500,10500,10500,620
20230612,110000,294665870,10550,10540,10550,10540,8
20230612,105900,294581530,10550,10550,10550,10550,0
20230612,105800,294581530,10550,10550,10550,10500,1311
20230612,105700,280800480,10470,10470,10470,10470,15
20230612,105600,280643430,10480,10560,10560,10480,375
20230612,105500,276690430,10520,10580,10580,10520,260
20230612,105400,273955170,10540,10560,10590,10540,9
20230612,105300,273860240,10590,10570,10590,10570,59
20230612,105200,273236070,10560,10570,10570,10560,20
20230612,105100,273024720,10590,10550,10600,10550,51
20230612,105000,272485070,10540,10510,10540,10500,830
20230612,104900,263751410,10500,10500,10500,10500,182
20230612,104800,261840410,10500,10500,10500,10500,0
20230612,104700,261840410,10500,10500,10500,10500,10
20230612,104600,261735410,10480,10500,10500,10480,15
20230612,104500,261578010,10500,10480,10500,10480,356
20230612,104400,257845520,10470,10470,10470,10470,0
20230612,104300,257845520,10470,10470,10470,10470,100
20230612,104200,256798520,10470,10480,10480,10470,31
20230612,104100,256473940,10470,10470,10470,10470,0
20230612,104000,256473940,10470,10470,10470,10470,25
20230612,103900,256212190,10480,10470,10480,10470,19
20230612,103800,256013210,10480,10480,10480,10480,50
20230612,103700,255489210,10480,10480,10480,10480,13
20230612,103600,255352970,10480,10480,10480,10480,2
20230612,103500,255332010,10450,10450,10450,10450,17
20230612,103400,255154360,10480,10480,10480,10480,0
20230612,103300,255154360,10480,10380,10480,10370,1709
20230612,103200,237359830,10380,10380,10380,10380,309
20230612,103100,234152410,10430,10420,10430,10380,2603
20230612,103000,207130820,10410,10410,10410,10410,98
20230612,102900,206110640,10420,10420,10420,10420,0
20230612,102800,206110640,10420,10420,10430,10420,307
20230612,102700,202910020,10410,10410,10410,10410,241
20230612,102600,200401210,10410,10410,10410,10410,1
20230612,102500,200390800,10380,10380,10380,10380,0
20230612,102400,200390800,10380,10380,10380,10380,0
20230612,102300,200390800,10380,10380,10380,10380,0
20230612,102200,200390800,10380,10380,10380,10380,0
20230612,102100,200390800,10380,10380,10380,10380,0
20230612,102000,200390800,10380,10380,10380,10380,15
20230612,101900,200235100,10380,10380,10380,10380,0
20230612,101800,200235100,10380,10380,10380,10380,0
20230612,101700,200235100,10380,10380,10380,10380,0
20230612,101600,200235100,10380,10380,10380,10380,140
20230612,101500,198781900,10380,10380,10380,10380,0
20230612,101400,198781900,10380,10380,10380,10380,0
20230612,101300,198781900,10380,10390,10390,10380,372
20230612,101200,194919110,10420,10420,10420,10420,0
20230612,101100,194919110,10420,10420,10420,10420,0
20230612,101000,194919110,10420,10420,10420,10420,0
20230612,100900,194919110,10420,10420,10420,10420,0
20230612,100800,194919110,10420,10420,10420,10420,0
20230612,100700,194919110,10420,10420,10420,10420,0
20230612,100600,194919110,10420,10420,10420,10420,0
20230612,100500,194919110,10420,10420,10420,10420,0
20230612,100400,194919110,10420,10420,10420,10420,2
20230612,100300,194898270,10440,10440,10440,10440,0
20230612,100200,194898270,10440,10440,10440,10440,0
20230612,100100,194898270,10440,10440,10440,10440,0
20230612,100000,194898270,10440,10440,10440,10430,46
20230612,095900,194418200,10370,10380,10380,10370,2561
20230612,095800,167851850,10380,10440,10440,10380,156
20230612,095700,166229570,10450,10450,10450,10450,0
20230612,095600,166229570,10450,10440,10450,10430,12
20230612,095500,166104260,10450,10420,10450,10420,207
20230612,095400,163944780,10420,10420,10420,10420,4
20230612,095300,163903100,10420,10420,10420,10420,16
20230612,095200,163736380,10420,10420,10420,10420,0
20230612,095100,163736380,10420,10380,10420,10380,112
20230612,095000,162573540,10380,10380,10380,10380,0
20230612,094900,162573540,10380,10420,10420,10380,3
20230612,094800,162542360,10370,10380,10380,10370,1265
20230612,094700,149415920,10380,10380,10380,10380,1
20230612,094600,149405540,10430,10390,10430,10390,53
20230612,094500,148854830,10390,10400,10400,10390,1169
20230612,094400,136703600,10400,10400,10400,10400,0
20230612,094300,136703600,10400,10410,10410,10400,498
20230612,094200,131523800,10410,10440,10440,10410,260
20230612,094100,128816900,10450,10450,10450,10450,0
20230612,094000,128816900,10450,10450,10450,10450,1
20230612,093900,128806450,10400,10410,10410,10400,962
20230612,093800,118799110,10450,10400,10450,10400,200
20230612,093700,116719010,10380,10400,10400,10380,905
20230612,093600,107322340,10410,10410,10410,10410,392
20230612,093500,103241620,10470,10470,10470,10470,0
20230612,093400,103241620,10470,10470,10470,10470,1
20230612,093300,103231150,10470,10470,10470,10470,11
20230612,093200,103115980,10470,10460,10470,10460,105
20230612,093100,102016660,10460,10440,10460,10440,102
20230612,093000,100951740,10480,10470,10480,10470,4
20230612,092900,100909840,10470,10460,10470,10460,9
20230612,092800,100815690,10480,10440,10480,10440,26
20230612,092700,100543660,10440,10430,10440,10430,200
20230612,092600,98455670,10440,10430,10440,10430,40
20230612,092500,98038270,10440,10440,10440,10440,0
20230612,092400,98038270,10440,10400,10440,10400,547
20230612,092300,92349070,10410,10420,10420,10410,2195
20230612,092200,69490120,10430,10430,10430,10430,430
20230612,092100,65005220,10440,10440,10460,10440,227
20230612,092000,62635320,10430,10430,10430,10430,0
20230612,091900,62635320,10430,10430,10430,10430,232
20230612,091800,60215560,10430,10430,10430,10430,0
20230612,091700,60215560,10430,10430,10430,10430,0
20230612,091600,60215560,10430,10470,10470,10430,55
20230612,091500,59639900,10480,10480,10480,10480,0
20230612,091400,59639900,10480,10480,10480,10480,0
20230612,091300,59639900,10480,10440,10480,10440,317
20230612,091200,56330380,10430,10440,10440,10420,554
20230612,091100,50550390,10440,10440,10440,10440,100
20230612,091000,49506390,10440,10450,10450,10440,293
20230612,090900,46444770,10520,10520,10520,10440,573
20230612,090800,40457410,10450,10450,10450,10450,170
20230612,090700,38680910,10520,10490,10520,10490,87
20230612,090600,37768250,10520,10490,10520,10490,20
20230612,090500,37558300,10490,10460,10490,10460,533
20230612,090400,31982750,10460,10480,10480,10460,880
20230612,090300,22775230,10480,10480,10480,10480,1
20230612,090200,22764750,10480,10490,10540,10480,699
20230612,090100,15437080,10500,10550,10550,10500,915
20230612,090000,5824730,10550,10500,10550,10500,355