KissMeData/037270/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,184900,4614832040,6300,6300,6300,6300,11933
20230612,184800,4614832040,6300,6300,6300,6300,0
20230612,184700,4614832040,6300,6300,6300,6300,0
20230612,184600,4614832040,6300,6300,6300,6300,0
20230612,184500,4614832040,6300,6300,6300,6300,0
20230612,184400,4614832040,6300,6300,6300,6300,0
20230612,184300,4614832040,6300,6300,6300,6300,0
20230612,184200,4614832040,6300,6300,6300,6300,0
20230612,184100,4614832040,6300,6300,6300,6300,0
20230612,184000,4614832040,6300,6300,6300,6300,0
20230612,183900,4614832040,6300,6300,6300,6300,0
20230612,183800,4614832040,6300,6300,6300,6300,0
20230612,183700,4614832040,6300,6300,6300,6300,0
20230612,183600,4614832040,6300,6300,6300,6300,0
20230612,183500,4614832040,6300,6300,6300,6300,0
20230612,183400,4614832040,6300,6300,6300,6300,0
20230612,183300,4614832040,6300,6300,6300,6300,0
20230612,183200,4614832040,6300,6300,6300,6300,0
20230612,183100,4614832040,6300,6300,6300,6300,0
20230612,183000,4614832040,6300,6300,6300,6300,0
20230612,182900,4614832040,6300,6300,6300,6300,0
20230612,182800,4614832040,6300,6300,6300,6300,0
20230612,182700,4614832040,6300,6300,6300,6300,0
20230612,182600,4614832040,6300,6300,6300,6300,0
20230612,182500,4614832040,6300,6300,6300,6300,0
20230612,182400,4614832040,6300,6300,6300,6300,0
20230612,182300,4614832040,6300,6300,6300,6300,0
20230612,182200,4614832040,6300,6300,6300,6300,0
20230612,182100,4614832040,6300,6300,6300,6300,0
20230612,182000,4614832040,6300,6300,6300,6300,0
20230612,181900,4614832040,6300,6300,6300,6300,11933
20230612,181800,4614832040,6300,6300,6300,6300,0
20230612,181700,4614832040,6300,6300,6300,6300,0
20230612,181600,4614832040,6300,6300,6300,6300,0
20230612,181500,4614832040,6300,6300,6300,6300,0
20230612,181400,4614832040,6300,6300,6300,6300,0
20230612,181300,4614832040,6300,6300,6300,6300,0
20230612,181200,4614832040,6300,6300,6300,6300,0
20230612,181100,4614832040,6300,6300,6300,6300,0
20230612,181000,4614832040,6300,6300,6300,6300,0
20230612,180900,4614832040,6300,6300,6300,6300,0
20230612,180800,4614832040,6300,6300,6300,6300,0
20230612,180700,4614832040,6300,6300,6300,6300,0
20230612,180600,4614832040,6300,6300,6300,6300,0
20230612,180500,4614832040,6300,6300,6300,6300,0
20230612,180400,4614832040,6300,6300,6300,6300,0
20230612,180300,4614832040,6300,6300,6300,6300,0
20230612,180200,4614832040,6300,6300,6300,6300,0
20230612,180100,4614832040,6300,6300,6300,6300,0
20230612,180000,4614832040,6300,6300,6300,6300,0
20230612,175900,4614832040,6300,6300,6300,6300,0
20230612,175800,4614832040,6300,6300,6300,6300,0
20230612,175700,4614832040,6300,6300,6300,6300,0
20230612,175600,4614832040,6300,6300,6300,6300,0
20230612,175500,4614832040,6300,6300,6300,6300,0
20230612,175400,4614832040,6300,6300,6300,6300,0
20230612,175300,4614832040,6300,6300,6300,6300,0
20230612,175200,4614832040,6300,6300,6300,6300,0
20230612,175100,4614832040,6300,6300,6300,6300,0
20230612,175000,4614832040,6300,6300,6300,6300,0
20230612,174900,4614832040,6300,6300,6300,6300,11933
20230612,174800,4614832040,6300,6300,6300,6300,0
20230612,174700,4614832040,6300,6300,6300,6300,0
20230612,174600,4614832040,6300,6300,6300,6300,0
20230612,174500,4614832040,6300,6300,6300,6300,0
20230612,174400,4614832040,6300,6300,6300,6300,0
20230612,174300,4614832040,6300,6300,6300,6300,0
20230612,174200,4614832040,6300,6300,6300,6300,0
20230612,174100,4614832040,6300,6300,6300,6300,0
20230612,174000,4614832040,6300,6300,6300,6300,0
20230612,173900,4614832040,6300,6300,6300,6300,0
20230612,173800,4614832040,6300,6300,6300,6300,0
20230612,173700,4614832040,6300,6300,6300,6300,0
20230612,173600,4614832040,6300,6300,6300,6300,0
20230612,173500,4614832040,6300,6300,6300,6300,0
20230612,173400,4614832040,6300,6300,6300,6300,0
20230612,173300,4614832040,6300,6300,6300,6300,0
20230612,173200,4614832040,6300,6300,6300,6300,0
20230612,173100,4614832040,6300,6300,6300,6300,0
20230612,173000,4614832040,6300,6300,6300,6300,0
20230612,172900,4614832040,6300,6300,6300,6300,0
20230612,172800,4614832040,6300,6300,6300,6300,0
20230612,172700,4614832040,6300,6300,6300,6300,0
20230612,172600,4614832040,6300,6300,6300,6300,0
20230612,172500,4614832040,6300,6300,6300,6300,0
20230612,172400,4614832040,6300,6300,6300,6300,0
20230612,172300,4614832040,6300,6300,6300,6300,0
20230612,172200,4614832040,6300,6300,6300,6300,0
20230612,172100,4614832040,6300,6300,6300,6300,0
20230612,172000,4614832040,6300,6300,6300,6300,0
20230612,171900,4614832040,6300,6300,6300,6300,11933
20230612,171800,4614832040,6300,6300,6300,6300,0
20230612,171700,4614832040,6300,6300,6300,6300,0
20230612,171600,4614832040,6300,6300,6300,6300,0
20230612,171500,4614832040,6300,6300,6300,6300,0
20230612,171400,4614832040,6300,6300,6300,6300,0
20230612,171300,4614832040,6300,6300,6300,6300,0
20230612,171200,4614832040,6300,6300,6300,6300,0
20230612,171100,4614832040,6300,6300,6300,6300,0
20230612,171000,4614832040,6300,6300,6300,6300,0
20230612,170900,4614832040,6300,6300,6300,6300,0
20230612,170800,4614832040,6300,6300,6300,6300,0
20230612,170700,4614832040,6300,6300,6300,6300,0
20230612,170600,4614832040,6300,6300,6300,6300,0
20230612,170500,4614832040,6300,6300,6300,6300,0
20230612,170400,4614832040,6300,6300,6300,6300,0
20230612,170300,4614832040,6300,6300,6300,6300,0
20230612,170200,4614832040,6300,6300,6300,6300,0
20230612,170100,4614832040,6300,6300,6300,6300,0
20230612,170000,4614832040,6300,6300,6300,6300,0
20230612,165900,4614832040,6300,6300,6300,6300,0
20230612,165800,4614832040,6300,6300,6300,6300,0
20230612,165700,4614832040,6300,6300,6300,6300,0
20230612,165600,4614832040,6300,6300,6300,6300,0
20230612,165500,4614832040,6300,6300,6300,6300,0
20230612,165400,4614832040,6300,6300,6300,6300,0
20230612,165300,4614832040,6300,6300,6300,6300,0
20230612,165200,4614832040,6300,6300,6300,6300,0
20230612,165100,4614832040,6300,6300,6300,6300,0
20230612,165000,4614832040,6300,6300,6300,6300,0
20230612,164900,4614832040,6300,6300,6300,6300,11933
20230612,164800,4614832040,6300,6300,6300,6300,0
20230612,164700,4614832040,6300,6300,6300,6300,0
20230612,164600,4614832040,6300,6300,6300,6300,0
20230612,164500,4614832040,6300,6300,6300,6300,0
20230612,164400,4614832040,6300,6300,6300,6300,0
20230612,164300,4614832040,6300,6300,6300,6300,0
20230612,164200,4614832040,6300,6300,6300,6300,0
20230612,164100,4614832040,6300,6300,6300,6300,0
20230612,164000,4614832040,6300,6300,6300,6300,0
20230612,163900,4614832040,6300,6300,6300,6300,0
20230612,163800,4614832040,6300,6300,6300,6300,0
20230612,163700,4614832040,6300,6300,6300,6300,0
20230612,163600,4614832040,6300,6300,6300,6300,0
20230612,163500,4614832040,6300,6300,6300,6300,0
20230612,163400,4614832040,6300,6300,6300,6300,0
20230612,163300,4614832040,6300,6300,6300,6300,0
20230612,163200,4614832040,6300,6300,6300,6300,0
20230612,163100,4614832040,6300,6300,6300,6300,0
20230612,163000,4614832040,6300,6300,6300,6300,0
20230612,162900,4614832040,6300,6300,6300,6300,0
20230612,162800,4614832040,6300,6300,6300,6300,0
20230612,162700,4614832040,6300,6300,6300,6300,0
20230612,162600,4614832040,6300,6300,6300,6300,0
20230612,162500,4614832040,6300,6300,6300,6300,0
20230612,162400,4614832040,6300,6300,6300,6300,0
20230612,162300,4614832040,6300,6300,6300,6300,0
20230612,162200,4614832040,6300,6300,6300,6300,0
20230612,162100,4614832040,6300,6300,6300,6300,0
20230612,162000,4614832040,6300,6300,6300,6300,0
20230612,161900,4614832040,6300,6300,6300,6300,11933
20230612,161800,4614832040,6300,6300,6300,6300,0
20230612,161700,4614832040,6300,6300,6300,6300,0
20230612,161600,4614832040,6300,6300,6300,6300,0
20230612,161500,4614832040,6300,6300,6300,6300,0
20230612,161400,4614832040,6300,6300,6300,6300,0
20230612,161300,4614832040,6300,6300,6300,6300,0
20230612,161200,4614832040,6300,6300,6300,6300,0
20230612,161100,4614832040,6300,6300,6300,6300,0
20230612,161000,4614832040,6300,6300,6300,6300,0
20230612,160900,4614832040,6300,6300,6300,6300,0
20230612,160800,4614832040,6300,6300,6300,6300,0
20230612,160700,4614832040,6300,6300,6300,6300,0
20230612,160600,4614832040,6300,6300,6300,6300,0
20230612,160500,4614832040,6300,6300,6300,6300,0
20230612,160400,4614832040,6300,6300,6300,6300,0
20230612,160300,4614832040,6300,6300,6300,6300,0
20230612,160200,4614832040,6300,6300,6300,6300,0
20230612,160100,4614832040,6300,6300,6300,6300,0
20230612,160000,4614832040,6300,6300,6300,6300,0
20230612,155900,4614832040,6300,6300,6300,6300,0
20230612,155800,4614832040,6300,6300,6300,6300,0
20230612,155700,4614832040,6300,6300,6300,6300,0
20230612,155600,4614832040,6300,6300,6300,6300,0
20230612,155500,4614832040,6300,6300,6300,6300,0
20230612,155400,4614832040,6300,6300,6300,6300,0
20230612,155300,4614832040,6300,6300,6300,6300,0
20230612,155200,4614832040,6300,6300,6300,6300,0
20230612,155100,4614832040,6300,6300,6300,6300,0
20230612,155000,4614832040,6300,6300,6300,6300,0
20230612,154900,4614832040,6300,6300,6300,6300,11933
20230612,154800,4614832040,6300,6300,6300,6300,0
20230612,154700,4614832040,6300,6300,6300,6300,0
20230612,154600,4614832040,6300,6300,6300,6300,0
20230612,154500,4614832040,6300,6300,6300,6300,0
20230612,154400,4614832040,6300,6300,6300,6300,0
20230612,154300,4614832040,6300,6300,6300,6300,0
20230612,154200,4614832040,6300,6300,6300,6300,0
20230612,154100,4614832040,6300,6300,6300,6300,0
20230612,154000,4614832040,6300,6300,6300,6300,0
20230612,153900,4614832040,6300,6300,6300,6300,0
20230612,153800,4614832040,6300,6300,6300,6300,0
20230612,153700,4614832040,6300,6300,6300,6300,0
20230612,153600,4614832040,6300,6300,6300,6300,0
20230612,153500,4614832040,6300,6300,6300,6300,0
20230612,153400,4614832040,6300,6300,6300,6300,0
20230612,153300,4614832040,6300,6300,6300,6300,0
20230612,153200,4614832040,6300,6300,6300,6300,0
20230612,153100,4614832040,6300,6300,6300,6300,0
20230612,153000,4614832040,6300,6300,6300,6300,11933
20230612,152900,4539654140,6270,6270,6270,6270,0
20230612,152800,4539654140,6270,6270,6270,6270,0
20230612,152700,4539654140,6270,6270,6270,6270,0
20230612,152600,4539654140,6270,6270,6270,6270,0
20230612,152500,4539654140,6270,6270,6270,6270,0
20230612,152400,4539654140,6270,6270,6270,6270,0
20230612,152300,4539654140,6270,6270,6270,6270,0
20230612,152200,4539654140,6270,6270,6270,6270,0
20230612,152100,4539654140,6270,6270,6270,6270,0
20230612,152000,4539654140,6270,6270,6270,6270,0
20230612,151900,4539654140,6270,6260,6280,6260,1581
20230612,151800,4529742120,6270,6260,6270,6260,2198
20230612,151700,4515971020,6260,6260,6270,6260,2462
20230612,151600,4500538920,6270,6250,6270,6240,9758
20230612,151500,4439587270,6250,6250,6250,6240,2200
20230612,151400,4425857540,6250,6250,6250,6240,477
20230612,151300,4422876620,6250,6250,6250,6250,5906
20230612,151200,4385964120,6250,6250,6250,6250,887
20230612,151100,4380420370,6260,6260,6260,6250,268
20230612,151000,4378743020,6260,6260,6260,6260,1804
20230612,150900,4367449980,6260,6260,6260,6260,145
20230612,150800,4366542280,6260,6260,6260,6250,205
20230612,150700,4365259650,6260,6260,6260,6250,1719
20230612,150600,4354499050,6260,6250,6260,6250,35
20230612,150500,4354280290,6240,6240,6260,6240,16197
20230612,150400,4253159010,6240,6260,6260,6230,6608
20230612,150300,4211923940,6260,6270,6270,6240,378
20230612,150200,4209564850,6240,6270,6270,6240,35
20230612,150100,4209346420,6240,6250,6270,6240,21326
20230612,150000,4076270010,6240,6250,6250,6240,12530
20230612,145900,3998080840,6250,6270,6270,6250,11035
20230612,145800,3929112070,6270,6270,6270,6250,10423
20230612,145700,3863861480,6260,6260,6270,6260,3243
20230612,145600,3843559690,6260,6250,6260,6250,70
20230612,145500,3843121830,6250,6260,6260,6250,4913
20230612,145400,3812367780,6260,6270,6270,6260,136
20230612,145300,3811515400,6260,6270,6270,6260,4107
20230612,145200,3785804870,6270,6270,6270,6270,1786
20230612,145100,3774606650,6270,6270,6270,6270,1117
20230612,145000,3767603060,6270,6270,6270,6260,1555
20230612,144900,3757855050,6260,6270,6270,6260,1086
20230612,144800,3751056170,6260,6270,6270,6260,376
20230612,144700,3748702210,6260,6260,6270,6260,104
20230612,144600,3748050810,6260,6270,6270,6260,7707
20230612,144500,3699737750,6270,6270,6270,6270,93
20230612,144400,3699154640,6270,6280,6280,6270,138
20230612,144300,3698288460,6270,6270,6280,6270,251
20230612,144200,3696713410,6270,6270,6270,6270,2495
20230612,144100,3681069760,6270,6270,6270,6270,34
20230612,144000,3680856580,6280,6270,6280,6270,4770
20230612,143900,3650901870,6270,6270,6270,6270,102
20230612,143800,3650262330,6280,6280,6280,6270,488
20230612,143700,3647198030,6270,6270,6270,6270,179
20230612,143600,3646075700,6280,6270,6280,6270,404
20230612,143500,3643541120,6270,6270,6270,6270,117
20230612,143400,3642807530,6270,6270,6270,6270,224
20230612,143300,3641403050,6280,6270,6280,6270,65
20230612,143200,3640995190,6270,6270,6270,6270,6031
20230612,143100,3603180820,6270,6270,6270,6270,79
20230612,143000,3602685490,6270,6280,6280,6270,3678
20230612,142900,3579588320,6280,6270,6280,6270,225
20230612,142800,3578177470,6280,6290,6290,6270,1663
20230612,142700,3567727200,6290,6300,6300,6290,36
20230612,142600,3567500750,6290,6290,6300,6290,68
20230612,142500,3567073020,6290,6290,6290,6290,264
20230612,142400,3565412460,6290,6290,6290,6290,234
20230612,142300,3563940600,6290,6290,6290,6280,1084
20230612,142200,3557122580,6280,6280,6280,6280,117
20230612,142100,3556387820,6280,6290,6290,6280,272
20230612,142000,3554677280,6280,6280,6280,6280,94
20230612,141900,3554086960,6280,6290,6300,6280,584
20230612,141800,3550413920,6290,6290,6290,6290,814
20230612,141700,3545293860,6290,6290,6290,6280,835
20230612,141600,3540042050,6290,6300,6300,6280,46
20230612,141500,3539753030,6300,6280,6300,6280,66
20230612,141400,3539338530,6280,6280,6290,6270,2957
20230612,141300,3520779590,6280,6290,6290,6280,2735
20230612,141200,3503596530,6290,6300,6300,6290,54
20230612,141100,3503256670,6290,6290,6300,6290,689
20230612,141000,3498922850,6280,6280,6290,6280,1708
20230612,140900,3488180890,6280,6290,6290,6280,3781
20230612,140800,3464398750,6300,6290,6300,6290,35
20230612,140700,3464178590,6290,6290,6300,6290,66
20230612,140600,3463763440,6290,6300,6300,6290,69
20230612,140500,3463329070,6280,6280,6300,6280,119
20230612,140400,3462581730,6280,6280,6280,6280,54
20230612,140300,3462242610,6280,6280,6280,6280,126
20230612,140200,3461451330,6280,6280,6280,6280,34
20230612,140100,3461237810,6280,6280,6300,6280,1701
20230612,140000,3450539440,6280,6280,6290,6280,391
20230612,135900,3448080920,6290,6290,6290,6280,344
20230612,135800,3445917500,6280,6280,6280,6280,134
20230612,135700,3445075980,6280,6280,6280,6280,67
20230612,135600,3444655220,6290,6290,6300,6280,297
20230612,135500,3442786820,6300,6290,6300,6290,299
20230612,135400,3440904770,6290,6290,6300,6290,334
20230612,135300,3438803410,6290,6290,6290,6290,570
20230612,135200,3435218110,6300,6280,6300,6280,37
20230612,135100,3434985710,6300,6290,6300,6280,666
20230612,135000,3430791810,6300,6280,6300,6270,3720
20230612,134900,3407425990,6280,6280,6280,6280,1384
20230612,134800,3398734470,6280,6290,6290,6280,583
20230612,134700,3395068480,6280,6300,6300,6280,502
20230612,134600,3391915890,6290,6290,6290,6290,52
20230612,134500,3391588810,6290,6280,6290,6280,935
20230612,134400,3385710970,6280,6280,6290,6280,119
20230612,134300,3384963140,6280,6290,6290,6280,952
20230612,134200,3378978170,6280,6280,6280,6280,97
20230612,134100,3378369010,6280,6280,6280,6280,34
20230612,134000,3378155490,6280,6280,6290,6280,336
20230612,133900,3376045310,6280,6290,6290,6280,316
20230612,133800,3374058670,6280,6280,6280,6280,934
20230612,133700,3368193150,6280,6300,6300,6280,548
20230612,133600,3364747020,6290,6290,6290,6290,327
20230612,133500,3362690190,6300,6300,6300,6290,220
20230612,133400,3361304530,6290,6290,6290,6290,492
20230612,133300,3358209850,6300,6310,6310,6290,3133
20230612,133200,3338502700,6310,6290,6310,6290,2868
20230612,133100,3320460120,6300,6300,6300,6290,1781
20230612,133000,3309240160,6300,6300,6300,6290,51
20230612,132900,3308919190,6290,6290,6290,6290,34
20230612,132800,3308705330,6290,6280,6300,6280,390
20230612,132700,3306253570,6280,6300,6300,6280,2339
20230612,132600,3291533480,6300,6310,6310,6300,40
20230612,132500,3291281470,6300,6290,6310,6290,282
20230612,132400,3289505300,6290,6290,6290,6290,472
20230612,132300,3286536420,6290,6290,6300,6290,729
20230612,132200,3281944490,6300,6290,6300,6290,40
20230612,132100,3281692830,6290,6300,6300,6290,2300
20230612,132000,3267225330,6300,6300,6300,6300,452
20230612,131900,3264377730,6300,6300,6300,6300,2888
20230612,131800,3246183330,6310,6310,6320,6300,1314
20230612,131700,3237885070,6320,6310,6320,6300,1120
20230612,131600,3230814250,6310,6310,6310,6300,7416
20230612,131500,3184019630,6310,6300,6310,6290,9178
20230612,131400,3126197420,6300,6290,6300,6290,36
20230612,131300,3125970950,6300,6290,6300,6290,459
20230612,131200,3123081640,6290,6300,6300,6290,865
20230612,131100,3117640700,6290,6280,6290,6280,3259
20230612,131000,3097141920,6290,6290,6290,6280,177
20230612,130900,3096028930,6290,6290,6290,6280,42
20230612,130800,3095765090,6280,6290,6290,6280,54
20230612,130700,3095425770,6290,6280,6290,6280,177
20230612,130600,3094313210,6280,6290,6290,6280,1213
20230612,130500,3086683870,6280,6280,6280,6280,44
20230612,130400,3086407550,6280,6280,6280,6280,71
20230612,130300,3085961670,6280,6280,6290,6280,2106
20230612,130200,3072719170,6280,6290,6290,6280,528
20230612,130100,3069398730,6290,6280,6290,6270,8779
20230612,130000,3014205490,6280,6280,6280,6270,40
20230612,125900,3013954630,6270,6270,6270,6270,36
20230612,125800,3013728910,6270,6270,6270,6260,317
20230612,125700,3011741650,6270,6270,6270,6270,147
20230612,125600,3010819960,6260,6270,6280,6260,1035
20230612,125500,3004323410,6270,6260,6280,6260,1238
20230612,125400,2996561880,6260,6250,6260,6250,67
20230612,125300,2996142800,6250,6250,6250,6250,134
20230612,125200,2995305300,6250,6250,6250,6250,72
20230612,125100,2994855300,6250,6250,6250,6250,35
20230612,125000,2994636550,6250,6260,6260,6250,452
20230612,124900,2991807710,6260,6260,6260,6260,35
20230612,124800,2991588610,6260,6260,6260,6250,1284
20230612,124700,2983551410,6270,6270,6270,6270,83
20230612,124600,2983031000,6270,6270,6270,6270,1147
20230612,124500,2975839310,6280,6270,6280,6270,381
20230612,124400,2973449480,6270,6280,6280,6270,39
20230612,124300,2973204900,6270,6280,6280,6270,455
20230612,124200,2970347840,6280,6270,6280,6270,85
20230612,124100,2969814880,6270,6280,6280,6270,226
20230612,124000,2968397830,6280,6270,6280,6270,691
20230612,123900,2964059190,6270,6270,6270,6270,95
20230612,123800,2963463540,6270,6270,6270,6270,33
20230612,123700,2963256630,6270,6280,6280,6270,254
20230612,123600,2961662710,6270,6270,6270,6270,111
20230612,123500,2960966740,6260,6270,6270,6260,2436
20230612,123400,2945693350,6270,6270,6270,6260,123
20230612,123300,2944922480,6260,6260,6260,6260,68
20230612,123200,2944496800,6260,6260,6260,6260,33
20230612,123100,2944290220,6260,6260,6260,6260,134
20230612,123000,2943451380,6260,6270,6270,6260,35
20230612,122900,2943232270,6260,6250,6260,6250,68
20230612,122800,2942806920,6250,6250,6250,6250,44
20230612,122700,2942531920,6250,6250,6250,6250,304
20230612,122600,2940631920,6250,6250,6250,6250,34
20230612,122500,2940419420,6260,6260,6260,6250,107
20230612,122400,2939750270,6260,6260,6260,6250,305
20230612,122300,2937841310,6250,6250,6250,6250,35
20230612,122200,2937622560,6250,6260,6260,6250,678
20230612,122100,2933379850,6250,6260,6260,6250,54
20230612,122000,2933042150,6250,6250,6250,6250,68
20230612,121900,2932617150,6250,6250,6250,6250,33
20230612,121800,2932410900,6260,6260,6260,6250,115
20230612,121700,2931691720,6250,6260,6260,6250,50
20230612,121600,2931379060,6250,6250,6250,6250,67
20230612,121500,2930960310,6260,6250,6260,6250,134
20230612,121400,2930121810,6250,6250,6250,6250,5234
20230612,121300,2897409310,6250,6250,6250,6250,34
20230612,121200,2897196810,6250,6240,6250,6240,67
20230612,121100,2896778400,6270,6240,6270,6240,36
20230612,121000,2896553730,6270,6250,6270,6240,2542
20230612,120900,2880660890,6250,6250,6250,6250,313
20230612,120800,2878704640,6250,6250,6260,6250,118
20230612,120700,2877966640,6260,6260,6260,6260,638
20230612,120600,2873972760,6260,6260,6260,6260,78
20230612,120500,2873484480,6270,6260,6270,6260,36
20230612,120400,2873259100,6260,6250,6260,6250,68
20230612,120300,2872833760,6270,6250,6270,6250,34
20230612,120200,2872621240,6250,6270,6270,6250,835
20230612,120100,2867402470,6250,6270,6270,6250,35
20230612,120000,2867183700,6250,6250,6270,6250,43
20230612,115900,2866914830,6250,6250,6270,6250,1067
20230612,115800,2860228380,6250,6250,6260,6250,618
20230612,115700,2856365680,6250,6260,6260,6250,785
20230612,115600,2851451920,6250,6250,6250,6250,33
20230612,115500,2851245670,6250,6260,6260,6250,637
20230612,115400,2847258730,6260,6260,6260,6260,632
20230612,115300,2843302410,6260,6250,6260,6250,213
20230612,115200,2841969760,6250,6270,6270,6250,35
20230612,115100,2841750990,6250,6250,6260,6250,720
20230612,115000,2837247970,6270,6250,6270,6250,100
20230612,114900,2836622550,6250,6250,6250,6250,34
20230612,114800,2836410050,6250,6270,6270,6250,402
20230612,114700,2833896150,6250,6250,6270,6250,587
20230612,114600,2830217010,6250,6250,6260,6250,464
20230612,114500,2827314720,6260,6250,6260,6250,53
20230612,114400,2826983140,6250,6260,6270,6250,1202
20230612,114300,2819463450,6260,6260,6270,6250,103
20230612,114200,2818819000,6260,6260,6260,6250,183
20230612,114100,2817673760,6260,6260,6270,6260,585
20230612,114000,2814006820,6260,6260,6260,6250,615
20230612,113900,2810157300,6260,6250,6270,6250,120
20230612,113800,2809406770,6270,6250,6270,6250,35
20230612,113700,2809188000,6270,6250,6270,6250,243
20230612,113600,2807667320,6250,6260,6270,6250,125
20230612,113500,2806885050,6260,6260,6260,6250,308
20230612,113400,2804958060,6260,6260,6260,6250,1230
20230612,113300,2797262230,6260,6250,6260,6250,988
20230612,113200,2791077840,6250,6260,6260,6250,362
20230612,113100,2788814340,6260,6250,6260,6250,58
20230612,113000,2788451830,6250,6250,6260,6250,377
20230612,112900,2786095170,6250,6250,6250,6250,263
20230612,112800,2784451420,6250,6250,6260,6250,266
20230612,112700,2782788750,6260,6250,6260,6250,59
20230612,112600,2782419930,6250,6250,6260,6250,154
20230612,112500,2781457420,6250,6250,6250,6250,376
20230612,112400,2779107420,6250,6250,6250,6250,1940
20230612,112300,2766982420,6250,6250,6260,6250,42
20230612,112200,2766719910,6250,6250,6250,6250,88
20230612,112100,2766169910,6260,6240,6260,6240,619
20230612,112000,2762300750,6240,6240,6240,6240,434
20230612,111900,2759592590,6250,6250,6250,6240,223
20230612,111800,2758199180,6250,6240,6260,6240,653
20230612,111700,2754122400,6250,6240,6250,6240,541
20230612,111600,2750742810,6260,6240,6260,6240,1195
20230612,111500,2743283670,6240,6250,6250,6240,1446
20230612,111400,2734246510,6250,6250,6270,6250,305
20230612,111300,2732340240,6250,6250,6270,6250,89
20230612,111200,2731783550,6250,6260,6260,6250,144
20230612,111100,2730882450,6250,6250,6260,6250,478
20230612,111000,2727894900,6250,6260,6260,6250,1374
20230612,110900,2719299000,6250,6250,6250,6250,411
20230612,110800,2716730250,6250,6250,6250,6250,934
20230612,110700,2710892750,6250,6260,6260,6250,40
20230612,110600,2710642680,6260,6250,6260,6250,61
20230612,110500,2710261160,6260,6260,6260,6250,80
20230612,110400,2709761040,6260,6260,6260,6260,31
20230612,110300,2709566980,6270,6260,6270,6250,142
20230612,110200,2708677390,6260,6260,6270,6250,465
20230612,110100,2705764820,6260,6250,6260,6250,711
20230612,110000,2701315020,6260,6250,6260,6250,109
20230612,105900,2700633730,6250,6250,6250,6250,1876
20230612,105800,2688908730,6250,6250,6260,6250,65
20230612,105700,2688502380,6250,6260,6260,6250,375
20230612,105600,2686155280,6260,6260,6260,6260,214
20230612,105500,2684815640,6260,6260,6260,6260,34
20230612,105400,2684602800,6260,6270,6270,6260,2666
20230612,105300,2667898570,6270,6290,6290,6270,2085
20230612,105200,2654804500,6280,6280,6290,6280,1975
20230612,105100,2642395200,6280,6270,6280,6260,407
20230612,105000,2639843420,6260,6250,6260,6250,1440
20230612,104900,2630829360,6260,6250,6260,6240,7368
20230612,104800,2584779540,6250,6250,6250,6250,289
20230612,104700,2582973290,6250,6250,6250,6250,696
20230612,104600,2578623290,6260,6260,6260,6250,899
20230612,104500,2573001890,6250,6250,6250,6250,335
20230612,104400,2570908140,6250,6250,6250,6230,968
20230612,104300,2564862100,6250,6250,6250,6240,336
20230612,104200,2562762440,6250,6250,6250,6220,8503
20230612,104100,2509718260,6250,6250,6250,6250,132
20230612,104000,2508893260,6250,6250,6260,6250,540
20230612,103900,2505513690,6250,6250,6260,6250,182
20230612,103800,2504376030,6260,6250,6260,6250,1333
20230612,103700,2496041780,6250,6250,6260,6240,2666
20230612,103600,2479375480,6250,6240,6250,6240,647
20230612,103500,2475332410,6250,6250,6250,6250,115
20230612,103400,2474613660,6240,6250,6250,6240,400
20230612,103300,2472114000,6250,6240,6250,6240,139
20230612,103200,2471246250,6240,6260,6260,6230,9610
20230612,103100,2411344520,6240,6250,6250,6240,2415
20230612,103000,2396263130,6250,6260,6280,6250,5271
20230612,102900,2363305200,6270,6270,6270,6270,828
20230612,102800,2358113640,6270,6270,6270,6260,166
20230612,102700,2357073450,6270,6280,6280,6250,1753
20230612,102600,2346100780,6260,6260,6260,6260,150
20230612,102500,2345161780,6260,6270,6270,6260,2300
20230612,102400,2330762670,6270,6270,6270,6260,42
20230612,102300,2330499670,6260,6260,6260,6260,700
20230612,102200,2326117670,6260,6260,6260,6260,40
20230612,102100,2325867270,6260,6260,6260,6260,34
20230612,102000,2325654430,6280,6270,6280,6260,76
20230612,101900,2325178220,6270,6290,6290,6260,125
20230612,101800,2324395480,6290,6270,6300,6260,7032
20230612,101700,2280165970,6270,6270,6270,6270,359
20230612,101600,2277915040,6270,6270,6270,6270,34
20230612,101500,2277701860,6280,6280,6290,6280,907
20230612,101400,2272005860,6280,6280,6290,6280,256
20230612,101300,2270398150,6270,6260,6270,6240,2701
20230612,101200,2253496470,6260,6260,6270,6260,253
20230612,101100,2251910690,6260,6260,6260,6260,342
20230612,101000,2249769770,6260,6260,6260,6260,174
20230612,100900,2248680530,6260,6290,6290,6260,917
20230612,100800,2242916670,6290,6300,6300,6290,246
20230612,100700,2241368310,6290,6300,6310,6290,924
20230612,100600,2235551610,6300,6280,6310,6280,9519
20230612,100500,2175603900,6280,6240,6280,6230,41085
20230612,100400,1919605740,6240,6240,6240,6230,8122
20230612,100300,1868998100,6240,6270,6280,6230,11322
20230612,100200,1798326580,6270,6270,6280,6270,82
20230612,100100,1797812290,6280,6250,6280,6230,4394
20230612,100000,1770308330,6250,6220,6250,6210,20171
20230612,095900,1645034360,6210,6240,6240,6210,21317
20230612,095800,1512577880,6220,6240,6270,6220,11309
20230612,095700,1442092240,6270,6240,6270,6240,254
20230612,095600,1440504280,6240,6250,6250,6230,2238
20230612,095500,1426533910,6230,6250,6250,6230,8472
20230612,095400,1373673870,6250,6260,6260,6250,1230
20230612,095300,1365977690,6260,6250,6260,6250,910
20230612,095200,1360285190,6250,6260,6260,6250,1830
20230612,095100,1348830610,6260,6290,6290,6260,5916
20230612,095000,1311767070,6290,6280,6290,6270,1624
20230612,094900,1301554540,6270,6270,6280,6270,325
20230612,094800,1299516590,6260,6270,6270,6260,48
20230612,094700,1299216100,6260,6270,6270,6260,468
20230612,094600,1296285380,6270,6280,6280,6270,2503
20230612,094500,1280582740,6280,6280,6290,6280,690
20230612,094400,1276249340,6270,6280,6280,6260,3475
20230612,094300,1254460100,6290,6290,6290,6290,6478
20230612,094200,1213713480,6300,6300,6300,6300,80
20230612,094100,1213209480,6300,6300,6300,6290,209
20230612,094000,1211893780,6300,6290,6300,6290,1118
20230612,093900,1204860350,6290,6290,6300,6290,702
20230612,093800,1200444760,6300,6310,6310,6300,2887
20230612,093700,1182246460,6320,6310,6320,6310,1728
20230612,093600,1171342720,6310,6310,6310,6310,200
20230612,093500,1170080720,6310,6300,6310,6300,1716
20230612,093400,1159255240,6290,6300,6300,6290,725
20230612,093300,1154691640,6300,6300,6300,6290,305
20230612,093200,1152771480,6300,6310,6310,6290,1811
20230612,093100,1141372040,6310,6310,6310,6290,3349
20230612,093000,1120274820,6310,6310,6320,6310,2165
20230612,092900,1106610490,6310,6310,6320,6310,1346
20230612,092800,1098115230,6310,6320,6340,6310,12755
20230612,092700,1017417470,6320,6300,6320,6300,7487
20230612,092600,970175760,6300,6300,6300,6270,13907
20230612,092500,882796210,6300,6310,6310,6290,3322
20230612,092400,861887440,6300,6300,6300,6290,538
20230612,092300,858498470,6300,6310,6310,6290,3817
20230612,092200,834442300,6310,6300,6320,6300,1105
20230612,092100,827469470,6310,6320,6330,6310,1961
20230612,092000,815081380,6330,6300,6340,6300,10140
20230612,091900,751023430,6300,6250,6300,6250,3151
20230612,091800,731245600,6250,6250,6250,6250,255
20230612,091700,729651850,6250,6250,6250,6250,562
20230612,091600,726139350,6250,6270,6270,6250,658
20230612,091500,722016240,6240,6270,6270,6230,3801
20230612,091400,698288200,6270,6260,6280,6200,24708
20230612,091300,544421810,6260,6260,6260,6250,7139
20230612,091200,499784190,6270,6280,6280,6260,258
20230612,091100,498164800,6280,6260,6280,6250,4924
20230612,091000,467341980,6260,6290,6300,6260,3872
20230612,090900,443065930,6290,6310,6330,6290,3312
20230612,090800,422154410,6310,6260,6310,6230,3779
20230612,090700,398423970,6260,6210,6260,6210,6489
20230612,090600,357975220,6210,6210,6210,6180,6862
20230612,090500,315502450,6210,6210,6220,6160,18746
20230612,090400,199529450,6220,6230,6230,6210,2525
20230612,090300,183816590,6220,6260,6260,6220,3371
20230612,090200,162797890,6260,6260,6270,6250,4400
20230612,090100,135278130,6250,6290,6310,6250,6585
20230612,090000,93968080,6280,6310,6310,6270,14908