KissMeData/067390/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,190000,188360430,3520,3520,3520,3520,542
20230612,185900,188360430,3520,3520,3520,3520,0
20230612,185800,188360430,3520,3520,3520,3520,0
20230612,185700,188360430,3520,3520,3520,3520,0
20230612,185600,188360430,3520,3520,3520,3520,0
20230612,185500,188360430,3520,3520,3520,3520,0
20230612,185400,188360430,3520,3520,3520,3520,0
20230612,185300,188360430,3520,3520,3520,3520,0
20230612,185200,188360430,3520,3520,3520,3520,0
20230612,185100,188360430,3520,3520,3520,3520,0
20230612,185000,188360430,3520,3520,3520,3520,0
20230612,184900,188360430,3520,3520,3520,3520,0
20230612,184800,188360430,3520,3520,3520,3520,0
20230612,184700,188360430,3520,3520,3520,3520,0
20230612,184600,188360430,3520,3520,3520,3520,0
20230612,184500,188360430,3520,3520,3520,3520,0
20230612,184400,188360430,3520,3520,3520,3520,0
20230612,184300,188360430,3520,3520,3520,3520,0
20230612,184200,188360430,3520,3520,3520,3520,0
20230612,184100,188360430,3520,3520,3520,3520,0
20230612,184000,188360430,3520,3520,3520,3520,0
20230612,183900,188360430,3520,3520,3520,3520,0
20230612,183800,188360430,3520,3520,3520,3520,0
20230612,183700,188360430,3520,3520,3520,3520,0
20230612,183600,188360430,3520,3520,3520,3520,0
20230612,183500,188360430,3520,3520,3520,3520,0
20230612,183400,188360430,3520,3520,3520,3520,0
20230612,183300,188360430,3520,3520,3520,3520,0
20230612,183200,188360430,3520,3520,3520,3520,0
20230612,183100,188360430,3520,3520,3520,3520,0
20230612,183000,188360430,3520,3520,3520,3520,542
20230612,182900,188360430,3520,3520,3520,3520,0
20230612,182800,188360430,3520,3520,3520,3520,0
20230612,182700,188360430,3520,3520,3520,3520,0
20230612,182600,188360430,3520,3520,3520,3520,0
20230612,182500,188360430,3520,3520,3520,3520,0
20230612,182400,188360430,3520,3520,3520,3520,0
20230612,182300,188360430,3520,3520,3520,3520,0
20230612,182200,188360430,3520,3520,3520,3520,0
20230612,182100,188360430,3520,3520,3520,3520,0
20230612,182000,188360430,3520,3520,3520,3520,0
20230612,181900,188360430,3520,3520,3520,3520,0
20230612,181800,188360430,3520,3520,3520,3520,0
20230612,181700,188360430,3520,3520,3520,3520,0
20230612,181600,188360430,3520,3520,3520,3520,0
20230612,181500,188360430,3520,3520,3520,3520,0
20230612,181400,188360430,3520,3520,3520,3520,0
20230612,181300,188360430,3520,3520,3520,3520,0
20230612,181200,188360430,3520,3520,3520,3520,0
20230612,181100,188360430,3520,3520,3520,3520,0
20230612,181000,188360430,3520,3520,3520,3520,0
20230612,180900,188360430,3520,3520,3520,3520,0
20230612,180800,188360430,3520,3520,3520,3520,0
20230612,180700,188360430,3520,3520,3520,3520,0
20230612,180600,188360430,3520,3520,3520,3520,0
20230612,180500,188360430,3520,3520,3520,3520,0
20230612,180400,188360430,3520,3520,3520,3520,0
20230612,180300,188360430,3520,3520,3520,3520,0
20230612,180200,188360430,3520,3520,3520,3520,0
20230612,180100,188360430,3520,3520,3520,3520,0
20230612,180000,188360430,3520,3520,3520,3520,542
20230612,175900,188360430,3520,3520,3520,3520,0
20230612,175800,188360430,3520,3520,3520,3520,0
20230612,175700,188360430,3520,3520,3520,3520,0
20230612,175600,188360430,3520,3520,3520,3520,0
20230612,175500,188360430,3520,3520,3520,3520,0
20230612,175400,188360430,3520,3520,3520,3520,0
20230612,175300,188360430,3520,3520,3520,3520,0
20230612,175200,188360430,3520,3520,3520,3520,0
20230612,175100,188360430,3520,3520,3520,3520,0
20230612,175000,188360430,3520,3520,3520,3520,0
20230612,174900,188360430,3520,3520,3520,3520,0
20230612,174800,188360430,3520,3520,3520,3520,0
20230612,174700,188360430,3520,3520,3520,3520,0
20230612,174600,188360430,3520,3520,3520,3520,0
20230612,174500,188360430,3520,3520,3520,3520,0
20230612,174400,188360430,3520,3520,3520,3520,0
20230612,174300,188360430,3520,3520,3520,3520,0
20230612,174200,188360430,3520,3520,3520,3520,0
20230612,174100,188360430,3520,3520,3520,3520,0
20230612,174000,188360430,3520,3520,3520,3520,0
20230612,173900,188360430,3520,3520,3520,3520,0
20230612,173800,188360430,3520,3520,3520,3520,0
20230612,173700,188360430,3520,3520,3520,3520,0
20230612,173600,188360430,3520,3520,3520,3520,0
20230612,173500,188360430,3520,3520,3520,3520,0
20230612,173400,188360430,3520,3520,3520,3520,0
20230612,173300,188360430,3520,3520,3520,3520,0
20230612,173200,188360430,3520,3520,3520,3520,0
20230612,173100,188360430,3520,3520,3520,3520,0
20230612,173000,188360430,3520,3520,3520,3520,542
20230612,172900,188360430,3520,3520,3520,3520,0
20230612,172800,188360430,3520,3520,3520,3520,0
20230612,172700,188360430,3520,3520,3520,3520,0
20230612,172600,188360430,3520,3520,3520,3520,0
20230612,172500,188360430,3520,3520,3520,3520,0
20230612,172400,188360430,3520,3520,3520,3520,0
20230612,172300,188360430,3520,3520,3520,3520,0
20230612,172200,188360430,3520,3520,3520,3520,0
20230612,172100,188360430,3520,3520,3520,3520,0
20230612,172000,188360430,3520,3520,3520,3520,0
20230612,171900,188360430,3520,3520,3520,3520,0
20230612,171800,188360430,3520,3520,3520,3520,0
20230612,171700,188360430,3520,3520,3520,3520,0
20230612,171600,188360430,3520,3520,3520,3520,0
20230612,171500,188360430,3520,3520,3520,3520,0
20230612,171400,188360430,3520,3520,3520,3520,0
20230612,171300,188360430,3520,3520,3520,3520,0
20230612,171200,188360430,3520,3520,3520,3520,0
20230612,171100,188360430,3520,3520,3520,3520,0
20230612,171000,188360430,3520,3520,3520,3520,0
20230612,170900,188360430,3520,3520,3520,3520,0
20230612,170800,188360430,3520,3520,3520,3520,0
20230612,170700,188360430,3520,3520,3520,3520,0
20230612,170600,188360430,3520,3520,3520,3520,0
20230612,170500,188360430,3520,3520,3520,3520,0
20230612,170400,188360430,3520,3520,3520,3520,0
20230612,170300,188360430,3520,3520,3520,3520,0
20230612,170200,188360430,3520,3520,3520,3520,0
20230612,170100,188360430,3520,3520,3520,3520,0
20230612,170000,188360430,3520,3520,3520,3520,542
20230612,165900,188360430,3520,3520,3520,3520,0
20230612,165800,188360430,3520,3520,3520,3520,0
20230612,165700,188360430,3520,3520,3520,3520,0
20230612,165600,188360430,3520,3520,3520,3520,0
20230612,165500,188360430,3520,3520,3520,3520,0
20230612,165400,188360430,3520,3520,3520,3520,0
20230612,165300,188360430,3520,3520,3520,3520,0
20230612,165200,188360430,3520,3520,3520,3520,0
20230612,165100,188360430,3520,3520,3520,3520,0
20230612,165000,188360430,3520,3520,3520,3520,0
20230612,164900,188360430,3520,3520,3520,3520,0
20230612,164800,188360430,3520,3520,3520,3520,0
20230612,164700,188360430,3520,3520,3520,3520,0
20230612,164600,188360430,3520,3520,3520,3520,0
20230612,164500,188360430,3520,3520,3520,3520,0
20230612,164400,188360430,3520,3520,3520,3520,0
20230612,164300,188360430,3520,3520,3520,3520,0
20230612,164200,188360430,3520,3520,3520,3520,0
20230612,164100,188360430,3520,3520,3520,3520,0
20230612,164000,188360430,3520,3520,3520,3520,0
20230612,163900,188360430,3520,3520,3520,3520,0
20230612,163800,188360430,3520,3520,3520,3520,0
20230612,163700,188360430,3520,3520,3520,3520,0
20230612,163600,188360430,3520,3520,3520,3520,0
20230612,163500,188360430,3520,3520,3520,3520,0
20230612,163400,188360430,3520,3520,3520,3520,0
20230612,163300,188360430,3520,3520,3520,3520,0
20230612,163200,188360430,3520,3520,3520,3520,0
20230612,163100,188360430,3520,3520,3520,3520,0
20230612,163000,188360430,3520,3520,3520,3520,542
20230612,162900,188360430,3520,3520,3520,3520,0
20230612,162800,188360430,3520,3520,3520,3520,0
20230612,162700,188360430,3520,3520,3520,3520,0
20230612,162600,188360430,3520,3520,3520,3520,0
20230612,162500,188360430,3520,3520,3520,3520,0
20230612,162400,188360430,3520,3520,3520,3520,0
20230612,162300,188360430,3520,3520,3520,3520,0
20230612,162200,188360430,3520,3520,3520,3520,0
20230612,162100,188360430,3520,3520,3520,3520,0
20230612,162000,188360430,3520,3520,3520,3520,0
20230612,161900,188360430,3520,3520,3520,3520,0
20230612,161800,188360430,3520,3520,3520,3520,0
20230612,161700,188360430,3520,3520,3520,3520,0
20230612,161600,188360430,3520,3520,3520,3520,0
20230612,161500,188360430,3520,3520,3520,3520,0
20230612,161400,188360430,3520,3520,3520,3520,0
20230612,161300,188360430,3520,3520,3520,3520,0
20230612,161200,188360430,3520,3520,3520,3520,0
20230612,161100,188360430,3520,3520,3520,3520,0
20230612,161000,188360430,3520,3520,3520,3520,0
20230612,160900,188360430,3520,3520,3520,3520,0
20230612,160800,188360430,3520,3520,3520,3520,0
20230612,160700,188360430,3520,3520,3520,3520,0
20230612,160600,188360430,3520,3520,3520,3520,0
20230612,160500,188360430,3520,3520,3520,3520,0
20230612,160400,188360430,3520,3520,3520,3520,0
20230612,160300,188360430,3520,3520,3520,3520,0
20230612,160200,188360430,3520,3520,3520,3520,0
20230612,160100,188360430,3520,3520,3520,3520,0
20230612,160000,188360430,3520,3520,3520,3520,542
20230612,155900,188360430,3520,3520,3520,3520,0
20230612,155800,188360430,3520,3520,3520,3520,0
20230612,155700,188360430,3520,3520,3520,3520,0
20230612,155600,188360430,3520,3520,3520,3520,0
20230612,155500,188360430,3520,3520,3520,3520,0
20230612,155400,188360430,3520,3520,3520,3520,0
20230612,155300,188360430,3520,3520,3520,3520,0
20230612,155200,188360430,3520,3520,3520,3520,0
20230612,155100,188360430,3520,3520,3520,3520,0
20230612,155000,188360430,3520,3520,3520,3520,0
20230612,154900,188360430,3520,3520,3520,3520,0
20230612,154800,188360430,3520,3520,3520,3520,0
20230612,154700,188360430,3520,3520,3520,3520,0
20230612,154600,188360430,3520,3520,3520,3520,0
20230612,154500,188360430,3520,3520,3520,3520,0
20230612,154400,188360430,3520,3520,3520,3520,0
20230612,154300,188360430,3520,3520,3520,3520,0
20230612,154200,188360430,3520,3520,3520,3520,0
20230612,154100,188360430,3520,3520,3520,3520,0
20230612,154000,188360430,3520,3520,3520,3520,0
20230612,153900,188360430,3520,3520,3520,3520,0
20230612,153800,188360430,3520,3520,3520,3520,0
20230612,153700,188360430,3520,3520,3520,3520,0
20230612,153600,188360430,3520,3520,3520,3520,0
20230612,153500,188360430,3520,3520,3520,3520,0
20230612,153400,188360430,3520,3520,3520,3520,0
20230612,153300,188360430,3520,3520,3520,3520,0
20230612,153200,188360430,3520,3520,3520,3520,0
20230612,153100,188360430,3520,3520,3520,3520,0
20230612,153000,188360430,3520,3520,3520,3520,1084
20230612,152900,186452590,3520,3520,3520,3520,0
20230612,152800,186452590,3520,3520,3520,3520,0
20230612,152700,186452590,3520,3520,3520,3520,0
20230612,152600,186452590,3520,3520,3520,3520,0
20230612,152500,186452590,3520,3520,3520,3520,0
20230612,152400,186452590,3520,3520,3520,3520,0
20230612,152300,186452590,3520,3520,3520,3520,0
20230612,152200,186452590,3520,3520,3520,3520,0
20230612,152100,186452590,3520,3520,3520,3520,0
20230612,152000,186452590,3520,3520,3520,3520,0
20230612,151900,186452590,3520,3520,3520,3520,27
20230612,151800,186357550,3520,3520,3520,3520,381
20230612,151700,185016430,3520,3520,3520,3520,0
20230612,151600,185016430,3520,3520,3520,3520,293
20230612,151500,183985070,3525,3525,3525,3525,0
20230612,151400,183985070,3525,3525,3525,3525,0
20230612,151300,183985070,3525,3525,3525,3525,0
20230612,151200,183985070,3525,3525,3525,3525,427
20230612,151100,182479895,3525,3525,3525,3525,0
20230612,151000,182479895,3525,3525,3525,3525,0
20230612,150900,182479895,3525,3525,3525,3525,0
20230612,150800,182479895,3525,3525,3525,3525,200
20230612,150700,181774895,3530,3535,3535,3530,350
20230612,150600,180538145,3530,3530,3530,3530,0
20230612,150500,180538145,3530,3530,3530,3530,0
20230612,150400,180538145,3530,3530,3530,3530,0
20230612,150300,180538145,3530,3530,3530,3530,0
20230612,150200,180538145,3530,3530,3530,3530,0
20230612,150100,180538145,3530,3530,3530,3530,0
20230612,150000,180538145,3530,3530,3530,3530,0
20230612,145900,180538145,3530,3530,3530,3530,0
20230612,145800,180538145,3530,3530,3530,3530,0
20230612,145700,180538145,3530,3530,3530,3530,0
20230612,145600,180538145,3530,3525,3530,3525,461
20230612,145500,178912715,3520,3520,3520,3520,0
20230612,145400,178912715,3520,3520,3520,3520,0
20230612,145300,178912715,3520,3520,3520,3520,0
20230612,145200,178912715,3520,3520,3520,3520,0
20230612,145100,178912715,3520,3520,3520,3520,9
20230612,145000,178881035,3525,3525,3525,3525,0
20230612,144900,178881035,3525,3525,3525,3525,0
20230612,144800,178881035,3525,3525,3525,3525,0
20230612,144700,178881035,3525,3525,3525,3525,0
20230612,144600,178881035,3525,3525,3525,3525,0
20230612,144500,178881035,3525,3525,3525,3525,652
20230612,144400,176582735,3525,3525,3525,3525,0
20230612,144300,176582735,3525,3525,3525,3525,0
20230612,144200,176582735,3525,3525,3525,3525,542
20230612,144100,174672185,3525,3525,3525,3525,0
20230612,144000,174672185,3525,3525,3525,3525,0
20230612,143900,174672185,3525,3525,3525,3525,0
20230612,143800,174672185,3525,3525,3525,3525,0
20230612,143700,174672185,3525,3525,3525,3525,0
20230612,143600,174672185,3525,3530,3530,3525,142
20230612,143500,174171475,3530,3530,3530,3530,877
20230612,143400,171075665,3540,3540,3540,3540,0
20230612,143300,171075665,3540,3540,3540,3540,0
20230612,143200,171075665,3540,3540,3540,3540,0
20230612,143100,171075665,3540,3540,3540,3540,10
20230612,143000,171040265,3530,3530,3530,3530,65
20230612,142900,170810815,3530,3530,3530,3530,0
20230612,142800,170810815,3530,3530,3530,3530,0
20230612,142700,170810815,3530,3530,3530,3530,23
20230612,142600,170729625,3530,3530,3530,3530,0
20230612,142500,170729625,3530,3530,3530,3530,0
20230612,142400,170729625,3530,3530,3530,3530,64
20230612,142300,170503705,3540,3540,3540,3540,10
20230612,142200,170468305,3540,3540,3540,3540,0
20230612,142100,170468305,3540,3540,3540,3540,1
20230612,142000,170464765,3560,3560,3560,3560,0
20230612,141900,170464765,3560,3560,3560,3560,0
20230612,141800,170464765,3560,3560,3560,3560,2
20230612,141700,170457645,3530,3535,3535,3530,57
20230612,141600,170256425,3530,3535,3535,3530,64
20230612,141500,170030350,3530,3530,3530,3530,0
20230612,141400,170030350,3530,3530,3530,3530,64
20230612,141300,169804430,3530,3530,3530,3530,0
20230612,141200,169804430,3530,3530,3530,3530,0
20230612,141100,169804430,3530,3530,3530,3530,66
20230612,141000,169571450,3530,3530,3530,3530,100
20230612,140900,169218450,3530,3530,3530,3530,0
20230612,140800,169218450,3530,3530,3530,3530,0
20230612,140700,169218450,3530,3530,3530,3530,0
20230612,140600,169218450,3530,3530,3530,3530,33
20230612,140500,169101960,3535,3535,3535,3535,32
20230612,140400,168988840,3530,3530,3530,3530,0
20230612,140300,168988840,3530,3540,3540,3530,28
20230612,140200,168889800,3540,3540,3540,3540,0
20230612,140100,168889800,3540,3540,3540,3540,5
20230612,140000,168872100,3540,3540,3540,3540,2
20230612,135900,168865020,3550,3545,3550,3545,269
20230612,135800,167910100,3550,3540,3550,3540,35
20230612,135700,167786180,3575,3575,3575,3575,0
20230612,135600,167786180,3575,3575,3575,3575,0
20230612,135500,167786180,3575,3575,3575,3575,0
20230612,135400,167786180,3575,3575,3575,3575,0
20230612,135300,167786180,3575,3575,3575,3575,0
20230612,135200,167786180,3575,3555,3575,3550,177
20230612,135100,167154520,3565,3565,3565,3560,39
20230612,135000,167015520,3570,3535,3570,3535,183
20230612,134900,166365500,3530,3530,3530,3530,0
20230612,134800,166365500,3530,3530,3530,3530,0
20230612,134700,166365500,3530,3530,3530,3530,0
20230612,134600,166365500,3530,3530,3530,3530,140
20230612,134500,165871300,3525,3530,3530,3525,68
20230612,134400,165631420,3530,3530,3530,3530,0
20230612,134300,165631420,3530,3530,3530,3525,173
20230612,134200,165021060,3530,3530,3530,3530,191
20230612,134100,164346830,3530,3530,3530,3530,0
20230612,134000,164346830,3530,3530,3530,3530,64
20230612,133900,164120910,3530,3535,3535,3530,665
20230612,133800,161772770,3535,3535,3535,3535,0
20230612,133700,161772770,3535,3535,3535,3535,0
20230612,133600,161772770,3535,3535,3535,3535,1
20230612,133500,161769235,3535,3535,3535,3535,2
20230612,133400,161762165,3535,3535,3535,3535,0
20230612,133300,161762165,3535,3535,3535,3535,0
20230612,133200,161762165,3535,3535,3535,3535,66
20230612,133100,161528855,3535,3535,3535,3535,1
20230612,133000,161525320,3535,3535,3535,3535,64
20230612,132900,161299080,3535,3535,3535,3535,0
20230612,132800,161299080,3535,3535,3535,3535,0
20230612,132700,161299080,3535,3535,3535,3535,33
20230612,132600,161182425,3535,3535,3535,3535,0
20230612,132500,161182425,3535,3535,3535,3535,0
20230612,132400,161182425,3535,3535,3535,3535,0
20230612,132300,161182425,3535,3535,3535,3535,0
20230612,132200,161182425,3535,3535,3535,3535,0
20230612,132100,161182425,3535,3535,3535,3535,0
20230612,132000,161182425,3535,3535,3535,3535,0
20230612,131900,161182425,3535,3530,3540,3530,134
20230612,131800,160709050,3530,3530,3530,3530,0
20230612,131700,160709050,3530,3530,3530,3530,33
20230612,131600,160592560,3530,3530,3530,3530,0
20230612,131500,160592560,3530,3530,3530,3530,0
20230612,131400,160592560,3530,3530,3530,3530,32
20230612,131300,160479600,3530,3530,3530,3530,0
20230612,131200,160479600,3530,3530,3530,3530,0
20230612,131100,160479600,3530,3530,3530,3530,33
20230612,131000,160363110,3560,3560,3560,3560,0
20230612,130900,160363110,3560,3560,3560,3560,0
20230612,130800,160363110,3560,3560,3560,3560,5
20230612,130700,160345310,3575,3575,3575,3575,0
20230612,130600,160345310,3575,3575,3575,3575,0
20230612,130500,160345310,3575,3540,3575,3540,130
20230612,130400,159883370,3525,3525,3525,3525,32
20230612,130300,159770570,3555,3555,3555,3555,0
20230612,130200,159770570,3555,3555,3555,3555,0
20230612,130100,159770570,3555,3555,3555,3555,0
20230612,130000,159770570,3555,3555,3555,3555,5
20230612,125900,159752795,3570,3570,3570,3570,0
20230612,125800,159752795,3570,3535,3570,3535,152
20230612,125700,159214435,3530,3530,3530,3530,0
20230612,125600,159214435,3530,3530,3530,3530,32
20230612,125500,159101475,3530,3530,3530,3530,2
20230612,125400,159094415,3525,3525,3525,3525,0
20230612,125300,159094415,3525,3525,3525,3525,0
20230612,125200,159094415,3525,3530,3530,3525,76
20230612,125100,158826150,3570,3570,3570,3570,1
20230612,125000,158822580,3575,3570,3575,3570,38
20230612,124900,158686790,3570,3555,3570,3555,624
20230612,124800,156463970,3555,3530,3555,3530,2528
20230612,124700,147505945,3525,3520,3525,3520,989
20230612,124600,144024500,3515,3515,3515,3515,0
20230612,124500,144024500,3515,3520,3520,3515,776
20230612,124400,141294140,3520,3520,3520,3520,0
20230612,124300,141294140,3520,3520,3520,3520,0
20230612,124200,141294140,3520,3520,3520,3520,0
20230612,124100,141294140,3520,3520,3520,3520,0
20230612,124000,141294140,3520,3520,3520,3520,64
20230612,123900,141068860,3520,3520,3520,3520,0
20230612,123800,141068860,3520,3520,3520,3520,1
20230612,123700,141065340,3520,3520,3520,3520,32
20230612,123600,140952700,3515,3515,3515,3515,0
20230612,123500,140952700,3515,3525,3525,3515,5455
20230612,123400,121757170,3525,3525,3525,3525,0
20230612,123300,121757170,3525,3525,3525,3525,699
20230612,123200,119293195,3520,3525,3525,3520,55
20230612,123100,119099485,3525,3525,3525,3525,0
20230612,123000,119099485,3525,3525,3525,3525,311
20230612,122900,118003210,3530,3530,3530,3530,0
20230612,122800,118003210,3530,3530,3530,3530,5
20230612,122700,117985560,3525,3525,3525,3525,33
20230612,122600,117869235,3525,3525,3525,3525,0
20230612,122500,117869235,3525,3525,3525,3525,0
20230612,122400,117869235,3525,3525,3525,3525,32
20230612,122300,117756435,3525,3525,3525,3525,100
20230612,122200,117403935,3525,3525,3530,3525,59
20230612,122100,117195935,3525,3525,3525,3525,0
20230612,122000,117195935,3525,3525,3525,3525,0
20230612,121900,117195935,3525,3525,3525,3525,32
20230612,121800,117083135,3525,3525,3525,3525,100
20230612,121700,116730635,3525,3525,3525,3525,33
20230612,121600,116614310,3525,3525,3525,3525,0
20230612,121500,116614310,3525,3525,3525,3525,0
20230612,121400,116614310,3525,3520,3525,3520,63
20230612,121300,116392395,3525,3520,3525,3520,331
20230612,121200,115225775,3520,3520,3520,3520,0
20230612,121100,115225775,3520,3520,3520,3520,33
20230612,121000,115109615,3520,3520,3520,3520,5
20230612,120900,115092015,3520,3520,3520,3520,32
20230612,120800,114979375,3520,3520,3520,3520,0
20230612,120700,114979375,3520,3520,3520,3520,0
20230612,120600,114979375,3520,3520,3520,3520,33
20230612,120500,114863215,3520,3520,3520,3520,0
20230612,120400,114863215,3520,3520,3520,3520,52
20230612,120300,114680175,3520,3520,3520,3520,0
20230612,120200,114680175,3520,3520,3520,3520,0
20230612,120100,114680175,3520,3520,3520,3520,33
20230612,120000,114564015,3520,3520,3520,3520,0
20230612,115900,114564015,3520,3520,3520,3520,0
20230612,115800,114564015,3520,3525,3525,3520,38
20230612,115700,114430225,3525,3525,3525,3525,10
20230612,115600,114394975,3520,3520,3520,3520,33
20230612,115500,114278815,3525,3525,3525,3525,0
20230612,115400,114278815,3525,3525,3525,3525,0
20230612,115300,114278815,3525,3520,3525,3520,42
20230612,115200,114130925,3525,3525,3525,3525,0
20230612,115100,114130925,3525,3520,3525,3520,434
20230612,115000,112601240,3520,3520,3520,3520,0
20230612,114900,112601240,3520,3520,3520,3520,3
20230612,114800,112590680,3520,3520,3520,3520,33
20230612,114700,112474520,3520,3520,3520,3520,0
20230612,114600,112474520,3520,3520,3520,3520,3
20230612,114500,112463960,3520,3520,3520,3520,32
20230612,114400,112351320,3520,3520,3520,3520,0
20230612,114300,112351320,3520,3520,3520,3520,33
20230612,114200,112235160,3520,3520,3520,3520,0
20230612,114100,112235160,3520,3520,3520,3520,0
20230612,114000,112235160,3520,3520,3520,3520,32
20230612,113900,112122520,3525,3525,3525,3525,41
20230612,113800,111977995,3525,3525,3525,3525,33
20230612,113700,111861670,3525,3525,3525,3525,31
20230612,113600,111752395,3525,3525,3525,3525,0
20230612,113500,111752395,3525,3530,3530,3525,11
20230612,113400,111713570,3525,3525,3525,3525,0
20230612,113300,111713570,3525,3525,3525,3525,0
20230612,113200,111713570,3525,3525,3525,3520,65
20230612,113100,111484610,3520,3520,3520,3520,0
20230612,113000,111484610,3520,3520,3520,3520,0
20230612,112900,111484610,3520,3520,3520,3520,0
20230612,112800,111484610,3520,3520,3520,3520,0
20230612,112700,111484610,3520,3520,3520,3520,66
20230612,112600,111252290,3520,3520,3520,3520,0
20230612,112500,111252290,3520,3520,3520,3520,32
20230612,112400,111139650,3530,3530,3530,3530,0
20230612,112300,111139650,3530,3530,3530,3530,0
20230612,112200,111139650,3530,3530,3530,3530,0
20230612,112100,111139650,3530,3530,3530,3530,400
20230612,112000,109727650,3530,3525,3530,3525,65
20230612,111900,109498360,3520,3520,3520,3520,32
20230612,111800,109385720,3520,3520,3520,3520,0
20230612,111700,109385720,3520,3520,3520,3520,44
20230612,111600,109230840,3540,3540,3540,3540,0
20230612,111500,109230840,3540,3540,3540,3540,0
20230612,111400,109230840,3540,3540,3540,3540,10
20230612,111300,109195440,3540,3525,3540,3525,50
20230612,111200,109018920,3520,3520,3520,3520,0
20230612,111100,109018920,3520,3520,3520,3520,66
20230612,111000,108786600,3520,3520,3520,3520,0
20230612,110900,108786600,3520,3520,3520,3520,0
20230612,110800,108786600,3520,3520,3520,3520,0
20230612,110700,108786600,3520,3525,3525,3520,69
20230612,110600,108543485,3525,3525,3525,3525,23
20230612,110500,108462410,3525,3525,3525,3525,1
20230612,110400,108458885,3530,3530,3530,3530,282
20230612,110300,107463425,3535,3535,3535,3535,10
20230612,110200,107428075,3530,3530,3530,3530,2
20230612,110100,107421015,3540,3540,3540,3540,10
20230612,110000,107385615,3540,3540,3540,3540,0
20230612,105900,107385615,3540,3540,3540,3540,211
20230612,105800,106638675,3545,3545,3545,3545,110
20230612,105700,106248725,3540,3535,3540,3535,839
20230612,105600,103278830,3540,3540,3540,3540,0
20230612,105500,103278830,3540,3540,3540,3540,100
20230612,105400,102924830,3535,3535,3535,3535,310
20230612,105300,101828980,3525,3525,3525,3525,1025
20230612,105200,98215855,3540,3540,3540,3540,0
20230612,105100,98215855,3540,3525,3540,3525,125
20230612,105000,97774570,3530,3530,3530,3530,0
20230612,104900,97774570,3530,3530,3530,3530,0
20230612,104800,97774570,3530,3525,3530,3525,33
20230612,104700,97658240,3525,3525,3525,3525,295
20230612,104600,96618365,3525,3525,3525,3525,0
20230612,104500,96618365,3525,3525,3525,3525,842
20230612,104400,93650315,3525,3525,3525,3525,0
20230612,104300,93650315,3525,3525,3525,3525,33
20230612,104200,93533990,3525,3525,3525,3525,0
20230612,104100,93533990,3525,3525,3525,3525,0
20230612,104000,93533990,3525,3525,3525,3525,303
20230612,103900,92465915,3525,3525,3525,3525,1572
20230612,103800,86924615,3520,3520,3520,3520,33
20230612,103700,86808455,3525,3525,3525,3525,0
20230612,103600,86808455,3525,3525,3525,3525,69
20230612,103500,86565230,3520,3520,3520,3520,32
20230612,103400,86452590,3520,3520,3520,3520,0
20230612,103300,86452590,3520,3520,3520,3520,0
20230612,103200,86452590,3520,3520,3520,3520,33
20230612,103100,86336430,3520,3520,3520,3520,0
20230612,103000,86336430,3520,3520,3520,3520,32
20230612,102900,86223790,3520,3520,3520,3520,1
20230612,102800,86220270,3520,3520,3520,3520,0
20230612,102700,86220270,3520,3520,3520,3520,33
20230612,102600,86104110,3525,3525,3525,3525,0
20230612,102500,86104110,3525,3520,3525,3520,37
20230612,102400,85973845,3520,3520,3520,3520,0
20230612,102300,85973845,3520,3520,3520,3520,0
20230612,102200,85973845,3520,3520,3520,3520,33
20230612,102100,85857685,3520,3520,3520,3520,0
20230612,102000,85857685,3520,3520,3520,3520,0
20230612,101900,85857685,3520,3520,3520,3520,97
20230612,101800,85516245,3520,3520,3520,3520,0
20230612,101700,85516245,3520,3520,3520,3520,33
20230612,101600,85400085,3520,3520,3520,3520,0
20230612,101500,85400085,3520,3520,3520,3520,0
20230612,101400,85400085,3520,3520,3520,3520,32
20230612,101300,85287445,3520,3520,3520,3520,0
20230612,101200,85287445,3520,3520,3520,3520,33
20230612,101100,85171285,3520,3520,3520,3520,22
20230612,101000,85093845,3520,3510,3520,3510,11
20230612,100900,85055135,3510,3510,3510,3510,1981
20230612,100800,78101825,3505,3505,3505,3505,0
20230612,100700,78101825,3505,3505,3505,3505,52
20230612,100600,77919565,3505,3510,3510,3505,53
20230612,100500,77733700,3510,3510,3510,3510,0
20230612,100400,77733700,3510,3505,3510,3505,36
20230612,100300,77607500,3510,3510,3510,3510,678
20230612,100200,75227720,3510,3510,3510,3510,450
20230612,100100,73648220,3505,3510,3510,3505,134
20230612,100000,73178545,3505,3505,3505,3505,0
20230612,095900,73178545,3505,3505,3505,3505,232
20230612,095800,72365385,3510,3510,3510,3510,0
20230612,095700,72365385,3510,3510,3510,3510,36
20230612,095600,72239025,3510,3510,3510,3505,112
20230612,095500,71846070,3510,3510,3510,3510,118
20230612,095400,71431890,3510,3505,3510,3505,38
20230612,095300,71298650,3505,3515,3515,3505,667
20230612,095200,68957120,3510,3510,3510,3510,6
20230612,095100,68936060,3510,3510,3510,3510,55
20230612,095000,68743010,3510,3510,3510,3510,100
20230612,094900,68392010,3515,3520,3520,3515,258
20230612,094800,67484960,3515,3515,3515,3515,64
20230612,094700,67260000,3520,3520,3520,3520,260
20230612,094600,66344800,3525,3525,3525,3525,11
20230612,094500,66306025,3520,3520,3520,3520,50
20230612,094400,66130025,3520,3520,3520,3520,0
20230612,094300,66130025,3520,3530,3530,3520,1431
20230612,094200,61089965,3530,3535,3535,3530,7996
20230612,094100,32851235,3540,3540,3540,3540,1
20230612,094000,32847695,3540,3535,3540,3535,33
20230612,093900,32731035,3540,3540,3540,3540,119
20230612,093800,32309775,3540,3535,3540,3535,47
20230612,093700,32143560,3540,3535,3540,3535,98
20230612,093600,31796645,3535,3535,3535,3535,0
20230612,093500,31796645,3535,3540,3540,3535,34
20230612,093400,31676445,3540,3540,3540,3540,0
20230612,093300,31676445,3540,3540,3540,3540,6
20230612,093200,31655205,3535,3540,3540,3535,38
20230612,093100,31520850,3540,3540,3540,3540,760
20230612,093000,28830450,3540,3540,3540,3540,352
20230612,092900,27584370,3545,3545,3545,3545,0
20230612,092800,27584370,3545,3545,3545,3545,100
20230612,092700,27229870,3545,3545,3545,3545,0
20230612,092600,27229870,3545,3545,3545,3545,1301
20230612,092500,22617825,3545,3545,3545,3545,32
20230612,092400,22504385,3545,3545,3545,3545,20
20230612,092300,22433485,3545,3540,3545,3540,227
20230612,092200,21628935,3545,3540,3545,3540,1641
20230612,092100,15819295,3540,3545,3545,3540,451
20230612,092000,14222725,3545,3545,3545,3545,32
20230612,091900,14109285,3545,3545,3545,3545,81
20230612,091800,13822140,3545,3545,3545,3545,0
20230612,091700,13822140,3545,3545,3545,3545,473
20230612,091600,12145355,3550,3550,3550,3550,0
20230612,091500,12145355,3550,3545,3550,3540,302
20230612,091400,11076015,3545,3545,3545,3545,53
20230612,091300,10888130,3560,3560,3560,3560,0
20230612,091200,10888130,3560,3540,3560,3540,34
20230612,091100,10767750,3540,3540,3540,3540,0
20230612,091000,10767750,3540,3540,3540,3540,0
20230612,090900,10767750,3540,3530,3540,3530,204
20230612,090800,10045790,3530,3535,3535,3530,700
20230612,090700,7574635,3535,3555,3555,3535,740
20230612,090600,4953940,3550,3550,3550,3550,0
20230612,090500,4953940,3550,3550,3550,3550,0
20230612,090400,4953940,3550,3560,3560,3550,669
20230612,090300,2572605,3560,3560,3560,3560,180
20230612,090200,1931805,3560,3560,3560,3560,10
20230612,090100,1896205,3585,3585,3585,3585,1
20230612,090000,1892620,3575,3585,3585,3575,528