KissMeData/003530/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194700,1166967300,2690,2690,2690,2690,25450
20230612,194600,1166967300,2690,2690,2690,2690,0
20230612,194500,1166967300,2690,2690,2690,2690,0
20230612,194400,1166967300,2690,2690,2690,2690,0
20230612,194300,1166967300,2690,2690,2690,2690,0
20230612,194200,1166967300,2690,2690,2690,2690,0
20230612,194100,1166967300,2690,2690,2690,2690,0
20230612,194000,1166967300,2690,2690,2690,2690,0
20230612,193900,1166967300,2690,2690,2690,2690,0
20230612,193800,1166967300,2690,2690,2690,2690,0
20230612,193700,1166967300,2690,2690,2690,2690,0
20230612,193600,1166967300,2690,2690,2690,2690,0
20230612,193500,1166967300,2690,2690,2690,2690,0
20230612,193400,1166967300,2690,2690,2690,2690,0
20230612,193300,1166967300,2690,2690,2690,2690,0
20230612,193200,1166967300,2690,2690,2690,2690,0
20230612,193100,1166967300,2690,2690,2690,2690,0
20230612,193000,1166967300,2690,2690,2690,2690,0
20230612,192900,1166967300,2690,2690,2690,2690,0
20230612,192800,1166967300,2690,2690,2690,2690,0
20230612,192700,1166967300,2690,2690,2690,2690,0
20230612,192600,1166967300,2690,2690,2690,2690,0
20230612,192500,1166967300,2690,2690,2690,2690,0
20230612,192400,1166967300,2690,2690,2690,2690,0
20230612,192300,1166967300,2690,2690,2690,2690,0
20230612,192200,1166967300,2690,2690,2690,2690,0
20230612,192100,1166967300,2690,2690,2690,2690,0
20230612,192000,1166967300,2690,2690,2690,2690,0
20230612,191900,1166967300,2690,2690,2690,2690,0
20230612,191800,1166967300,2690,2690,2690,2690,0
20230612,191700,1166967300,2690,2690,2690,2690,25450
20230612,191600,1166967300,2690,2690,2690,2690,0
20230612,191500,1166967300,2690,2690,2690,2690,0
20230612,191400,1166967300,2690,2690,2690,2690,0
20230612,191300,1166967300,2690,2690,2690,2690,0
20230612,191200,1166967300,2690,2690,2690,2690,0
20230612,191100,1166967300,2690,2690,2690,2690,0
20230612,191000,1166967300,2690,2690,2690,2690,0
20230612,190900,1166967300,2690,2690,2690,2690,0
20230612,190800,1166967300,2690,2690,2690,2690,0
20230612,190700,1166967300,2690,2690,2690,2690,0
20230612,190600,1166967300,2690,2690,2690,2690,0
20230612,190500,1166967300,2690,2690,2690,2690,0
20230612,190400,1166967300,2690,2690,2690,2690,0
20230612,190300,1166967300,2690,2690,2690,2690,0
20230612,190200,1166967300,2690,2690,2690,2690,0
20230612,190100,1166967300,2690,2690,2690,2690,0
20230612,190000,1166967300,2690,2690,2690,2690,0
20230612,185900,1166967300,2690,2690,2690,2690,0
20230612,185800,1166967300,2690,2690,2690,2690,0
20230612,185700,1166967300,2690,2690,2690,2690,0
20230612,185600,1166967300,2690,2690,2690,2690,0
20230612,185500,1166967300,2690,2690,2690,2690,0
20230612,185400,1166967300,2690,2690,2690,2690,0
20230612,185300,1166967300,2690,2690,2690,2690,0
20230612,185200,1166967300,2690,2690,2690,2690,0
20230612,185100,1166967300,2690,2690,2690,2690,0
20230612,185000,1166967300,2690,2690,2690,2690,0
20230612,184900,1166967300,2690,2690,2690,2690,0
20230612,184800,1166967300,2690,2690,2690,2690,0
20230612,184700,1166967300,2690,2690,2690,2690,25450
20230612,184600,1166967300,2690,2690,2690,2690,0
20230612,184500,1166967300,2690,2690,2690,2690,0
20230612,184400,1166967300,2690,2690,2690,2690,0
20230612,184300,1166967300,2690,2690,2690,2690,0
20230612,184200,1166967300,2690,2690,2690,2690,0
20230612,184100,1166967300,2690,2690,2690,2690,0
20230612,184000,1166967300,2690,2690,2690,2690,0
20230612,183900,1166967300,2690,2690,2690,2690,0
20230612,183800,1166967300,2690,2690,2690,2690,0
20230612,183700,1166967300,2690,2690,2690,2690,0
20230612,183600,1166967300,2690,2690,2690,2690,0
20230612,183500,1166967300,2690,2690,2690,2690,0
20230612,183400,1166967300,2690,2690,2690,2690,0
20230612,183300,1166967300,2690,2690,2690,2690,0
20230612,183200,1166967300,2690,2690,2690,2690,0
20230612,183100,1166967300,2690,2690,2690,2690,0
20230612,183000,1166967300,2690,2690,2690,2690,0
20230612,182900,1166967300,2690,2690,2690,2690,0
20230612,182800,1166967300,2690,2690,2690,2690,0
20230612,182700,1166967300,2690,2690,2690,2690,0
20230612,182600,1166967300,2690,2690,2690,2690,0
20230612,182500,1166967300,2690,2690,2690,2690,0
20230612,182400,1166967300,2690,2690,2690,2690,0
20230612,182300,1166967300,2690,2690,2690,2690,0
20230612,182200,1166967300,2690,2690,2690,2690,0
20230612,182100,1166967300,2690,2690,2690,2690,0
20230612,182000,1166967300,2690,2690,2690,2690,0
20230612,181900,1166967300,2690,2690,2690,2690,0
20230612,181800,1166967300,2690,2690,2690,2690,0
20230612,181700,1166967300,2690,2690,2690,2690,25450
20230612,181600,1166967300,2690,2690,2690,2690,0
20230612,181500,1166967300,2690,2690,2690,2690,0
20230612,181400,1166967300,2690,2690,2690,2690,0
20230612,181300,1166967300,2690,2690,2690,2690,0
20230612,181200,1166967300,2690,2690,2690,2690,0
20230612,181100,1166967300,2690,2690,2690,2690,0
20230612,181000,1166967300,2690,2690,2690,2690,0
20230612,180900,1166967300,2690,2690,2690,2690,0
20230612,180800,1166967300,2690,2690,2690,2690,0
20230612,180700,1166967300,2690,2690,2690,2690,0
20230612,180600,1166967300,2690,2690,2690,2690,0
20230612,180500,1166967300,2690,2690,2690,2690,0
20230612,180400,1166967300,2690,2690,2690,2690,0
20230612,180300,1166967300,2690,2690,2690,2690,0
20230612,180200,1166967300,2690,2690,2690,2690,0
20230612,180100,1166967300,2690,2690,2690,2690,0
20230612,180000,1166967300,2690,2690,2690,2690,0
20230612,175900,1166967300,2690,2690,2690,2690,0
20230612,175800,1166967300,2690,2690,2690,2690,0
20230612,175700,1166967300,2690,2690,2690,2690,0
20230612,175600,1166967300,2690,2690,2690,2690,0
20230612,175500,1166967300,2690,2690,2690,2690,0
20230612,175400,1166967300,2690,2690,2690,2690,0
20230612,175300,1166967300,2690,2690,2690,2690,0
20230612,175200,1166967300,2690,2690,2690,2690,0
20230612,175100,1166967300,2690,2690,2690,2690,0
20230612,175000,1166967300,2690,2690,2690,2690,0
20230612,174900,1166967300,2690,2690,2690,2690,0
20230612,174800,1166967300,2690,2690,2690,2690,0
20230612,174700,1166967300,2690,2690,2690,2690,25450
20230612,174600,1166967300,2690,2690,2690,2690,0
20230612,174500,1166967300,2690,2690,2690,2690,0
20230612,174400,1166967300,2690,2690,2690,2690,0
20230612,174300,1166967300,2690,2690,2690,2690,0
20230612,174200,1166967300,2690,2690,2690,2690,0
20230612,174100,1166967300,2690,2690,2690,2690,0
20230612,174000,1166967300,2690,2690,2690,2690,0
20230612,173900,1166967300,2690,2690,2690,2690,0
20230612,173800,1166967300,2690,2690,2690,2690,0
20230612,173700,1166967300,2690,2690,2690,2690,0
20230612,173600,1166967300,2690,2690,2690,2690,0
20230612,173500,1166967300,2690,2690,2690,2690,0
20230612,173400,1166967300,2690,2690,2690,2690,0
20230612,173300,1166967300,2690,2690,2690,2690,0
20230612,173200,1166967300,2690,2690,2690,2690,0
20230612,173100,1166967300,2690,2690,2690,2690,0
20230612,173000,1166967300,2690,2690,2690,2690,0
20230612,172900,1166967300,2690,2690,2690,2690,0
20230612,172800,1166967300,2690,2690,2690,2690,0
20230612,172700,1166967300,2690,2690,2690,2690,0
20230612,172600,1166967300,2690,2690,2690,2690,0
20230612,172500,1166967300,2690,2690,2690,2690,0
20230612,172400,1166967300,2690,2690,2690,2690,0
20230612,172300,1166967300,2690,2690,2690,2690,0
20230612,172200,1166967300,2690,2690,2690,2690,0
20230612,172100,1166967300,2690,2690,2690,2690,0
20230612,172000,1166967300,2690,2690,2690,2690,0
20230612,171900,1166967300,2690,2690,2690,2690,0
20230612,171800,1166967300,2690,2690,2690,2690,0
20230612,171700,1166967300,2690,2690,2690,2690,25450
20230612,171600,1166967300,2690,2690,2690,2690,0
20230612,171500,1166967300,2690,2690,2690,2690,0
20230612,171400,1166967300,2690,2690,2690,2690,0
20230612,171300,1166967300,2690,2690,2690,2690,0
20230612,171200,1166967300,2690,2690,2690,2690,0
20230612,171100,1166967300,2690,2690,2690,2690,0
20230612,171000,1166967300,2690,2690,2690,2690,0
20230612,170900,1166967300,2690,2690,2690,2690,0
20230612,170800,1166967300,2690,2690,2690,2690,0
20230612,170700,1166967300,2690,2690,2690,2690,0
20230612,170600,1166967300,2690,2690,2690,2690,0
20230612,170500,1166967300,2690,2690,2690,2690,0
20230612,170400,1166967300,2690,2690,2690,2690,0
20230612,170300,1166967300,2690,2690,2690,2690,0
20230612,170200,1166967300,2690,2690,2690,2690,0
20230612,170100,1166967300,2690,2690,2690,2690,0
20230612,170000,1166967300,2690,2690,2690,2690,0
20230612,165900,1166967300,2690,2690,2690,2690,0
20230612,165800,1166967300,2690,2690,2690,2690,0
20230612,165700,1166967300,2690,2690,2690,2690,0
20230612,165600,1166967300,2690,2690,2690,2690,0
20230612,165500,1166967300,2690,2690,2690,2690,0
20230612,165400,1166967300,2690,2690,2690,2690,0
20230612,165300,1166967300,2690,2690,2690,2690,0
20230612,165200,1166967300,2690,2690,2690,2690,0
20230612,165100,1166967300,2690,2690,2690,2690,0
20230612,165000,1166967300,2690,2690,2690,2690,0
20230612,164900,1166967300,2690,2690,2690,2690,0
20230612,164800,1166967300,2690,2690,2690,2690,0
20230612,164700,1166967300,2690,2690,2690,2690,25450
20230612,164600,1166967300,2690,2690,2690,2690,0
20230612,164500,1166967300,2690,2690,2690,2690,0
20230612,164400,1166967300,2690,2690,2690,2690,0
20230612,164300,1166967300,2690,2690,2690,2690,0
20230612,164200,1166967300,2690,2690,2690,2690,0
20230612,164100,1166967300,2690,2690,2690,2690,0
20230612,164000,1166967300,2690,2690,2690,2690,0
20230612,163900,1166967300,2690,2690,2690,2690,0
20230612,163800,1166967300,2690,2690,2690,2690,0
20230612,163700,1166967300,2690,2690,2690,2690,0
20230612,163600,1166967300,2690,2690,2690,2690,0
20230612,163500,1166967300,2690,2690,2690,2690,0
20230612,163400,1166967300,2690,2690,2690,2690,0
20230612,163300,1166967300,2690,2690,2690,2690,0
20230612,163200,1166967300,2690,2690,2690,2690,0
20230612,163100,1166967300,2690,2690,2690,2690,0
20230612,163000,1166967300,2690,2690,2690,2690,0
20230612,162900,1166967300,2690,2690,2690,2690,0
20230612,162800,1166967300,2690,2690,2690,2690,0
20230612,162700,1166967300,2690,2690,2690,2690,0
20230612,162600,1166967300,2690,2690,2690,2690,0
20230612,162500,1166967300,2690,2690,2690,2690,0
20230612,162400,1166967300,2690,2690,2690,2690,0
20230612,162300,1166967300,2690,2690,2690,2690,0
20230612,162200,1166967300,2690,2690,2690,2690,0
20230612,162100,1166967300,2690,2690,2690,2690,0
20230612,162000,1166967300,2690,2690,2690,2690,0
20230612,161900,1166967300,2690,2690,2690,2690,0
20230612,161800,1166967300,2690,2690,2690,2690,0
20230612,161700,1166967300,2690,2690,2690,2690,25450
20230612,161600,1166967300,2690,2690,2690,2690,0
20230612,161500,1166967300,2690,2690,2690,2690,0
20230612,161400,1166967300,2690,2690,2690,2690,0
20230612,161300,1166967300,2690,2690,2690,2690,0
20230612,161200,1166967300,2690,2690,2690,2690,0
20230612,161100,1166967300,2690,2690,2690,2690,0
20230612,161000,1166967300,2690,2690,2690,2690,0
20230612,160900,1166967300,2690,2690,2690,2690,0
20230612,160800,1166967300,2690,2690,2690,2690,0
20230612,160700,1166967300,2690,2690,2690,2690,0
20230612,160600,1166967300,2690,2690,2690,2690,0
20230612,160500,1166967300,2690,2690,2690,2690,0
20230612,160400,1166967300,2690,2690,2690,2690,0
20230612,160300,1166967300,2690,2690,2690,2690,0
20230612,160200,1166967300,2690,2690,2690,2690,0
20230612,160100,1166967300,2690,2690,2690,2690,0
20230612,160000,1166967300,2690,2690,2690,2690,0
20230612,155900,1166967300,2690,2690,2690,2690,0
20230612,155800,1166967300,2690,2690,2690,2690,0
20230612,155700,1166967300,2690,2690,2690,2690,0
20230612,155600,1166967300,2690,2690,2690,2690,0
20230612,155500,1166967300,2690,2690,2690,2690,0
20230612,155400,1166967300,2690,2690,2690,2690,0
20230612,155300,1166967300,2690,2690,2690,2690,0
20230612,155200,1166967300,2690,2690,2690,2690,0
20230612,155100,1166967300,2690,2690,2690,2690,0
20230612,155000,1166967300,2690,2690,2690,2690,0
20230612,154900,1166967300,2690,2690,2690,2690,0
20230612,154800,1166967300,2690,2690,2690,2690,0
20230612,154700,1166967300,2690,2690,2690,2690,25450
20230612,154600,1166967300,2690,2690,2690,2690,0
20230612,154500,1166967300,2690,2690,2690,2690,0
20230612,154400,1166967300,2690,2690,2690,2690,0
20230612,154300,1166967300,2690,2690,2690,2690,0
20230612,154200,1166967300,2690,2690,2690,2690,0
20230612,154100,1166967300,2690,2690,2690,2690,0
20230612,154000,1166967300,2690,2690,2690,2690,0
20230612,153900,1166967300,2690,2690,2690,2690,0
20230612,153800,1166967300,2690,2690,2690,2690,0
20230612,153700,1166967300,2690,2690,2690,2690,0
20230612,153600,1166967300,2690,2690,2690,2690,0
20230612,153500,1166967300,2690,2690,2690,2690,0
20230612,153400,1166967300,2690,2690,2690,2690,0
20230612,153300,1166967300,2690,2690,2690,2690,0
20230612,153200,1166967300,2690,2690,2690,2690,0
20230612,153100,1166967300,2690,2690,2690,2690,0
20230612,153000,1166967300,2690,2690,2690,2690,25450
20230612,152900,1098506800,2695,2695,2695,2695,0
20230612,152800,1098506800,2695,2695,2695,2695,0
20230612,152700,1098506800,2695,2695,2695,2695,0
20230612,152600,1098506800,2695,2695,2695,2695,0
20230612,152500,1098506800,2695,2695,2695,2695,0
20230612,152400,1098506800,2695,2695,2695,2695,0
20230612,152300,1098506800,2695,2695,2695,2695,0
20230612,152200,1098506800,2695,2695,2695,2695,0
20230612,152100,1098506800,2695,2695,2695,2695,0
20230612,152000,1098506800,2695,2695,2695,2695,0
20230612,151900,1098506800,2695,2695,2695,2695,218
20230612,151800,1097919290,2695,2690,2695,2690,848
20230612,151700,1095634220,2690,2695,2695,2690,518
20230612,151600,1094240710,2695,2690,2695,2690,163
20230612,151500,1093802230,2690,2690,2695,2690,1273
20230612,151400,1090372690,2695,2690,2695,2690,2090
20230612,151300,1084743360,2690,2690,2690,2685,863
20230612,151200,1082423300,2685,2685,2695,2685,968
20230612,151100,1079821060,2690,2690,2695,2685,366
20230612,151000,1078837560,2685,2690,2690,2685,1476
20230612,150900,1074874075,2685,2685,2690,2685,346
20230612,150800,1073945025,2685,2685,2690,2685,363
20230612,150700,1072970015,2690,2690,2690,2685,590
20230612,150600,1071383950,2690,2690,2695,2690,673
20230612,150500,1069573570,2690,2690,2690,2690,285
20230612,150400,1068806920,2690,2690,2695,2690,2216
20230612,150300,1062845875,2690,2690,2695,2690,433
20230612,150200,1061681090,2690,2690,2695,2690,243
20230612,150100,1061027410,2695,2690,2695,2690,246
20230612,150000,1060365610,2690,2690,2690,2690,323
20230612,145900,1059496740,2690,2690,2695,2690,311
20230612,145800,1058660060,2690,2690,2695,2690,282
20230612,145700,1057901475,2690,2690,2695,2690,397
20230612,145600,1056833385,2695,2690,2695,2690,391
20230612,145500,1055781560,2690,2690,2695,2690,306
20230612,145400,1054958405,2690,2690,2695,2690,284
20230612,145300,1054194440,2695,2690,2695,2690,717
20230612,145200,1052265700,2690,2695,2695,2690,235
20230612,145100,1051633535,2690,2690,2695,2690,294
20230612,145000,1050842660,2695,2695,2695,2690,530
20230612,144900,1049416315,2690,2695,2695,2690,1893
20230612,144800,1044316130,2690,2690,2695,2690,339
20230612,144700,1043404215,2690,2690,2690,2690,239
20230612,144600,1042761305,2690,2690,2690,2690,258
20230612,144500,1042067285,2690,2695,2695,2690,2344
20230612,144400,1035761910,2690,2690,2690,2690,231
20230612,144300,1035140520,2690,2690,2695,2690,300
20230612,144200,1034333510,2690,2685,2695,2685,405
20230612,144100,1033244955,2685,2690,2695,2685,16791
20230612,144000,988078220,2690,2690,2690,2690,389
20230612,143900,987031810,2690,2690,2690,2690,1309
20230612,143800,983510600,2690,2690,2695,2690,1742
20230612,143700,978817110,2690,2690,2695,2690,642
20230612,143600,977090125,2690,2690,2695,2690,272
20230612,143500,976358400,2690,2690,2695,2690,1567
20230612,143400,972136750,2690,2695,2695,2690,42467
20230612,143300,857855855,2695,2695,2700,2695,744
20230612,143200,855850480,2695,2695,2695,2695,263
20230612,143100,855141695,2695,2695,2695,2695,720
20230612,143000,853201295,2695,2695,2695,2695,291
20230612,142900,852417050,2695,2700,2700,2695,484
20230612,142800,851112655,2695,2695,2695,2695,292
20230612,142700,850325715,2695,2695,2700,2695,1281
20230612,142600,846873415,2695,2695,2700,2695,2332
20230612,142500,840578675,2695,2695,2695,2695,311
20230612,142400,839740530,2700,2695,2700,2695,253
20230612,142300,839058685,2695,2695,2695,2695,293
20230612,142200,838269050,2695,2695,2700,2695,343
20230612,142100,837344655,2700,2695,2700,2695,225
20230612,142000,836738220,2695,2690,2700,2690,1566
20230612,141900,832519720,2690,2690,2695,2690,2562
20230612,141800,825627685,2690,2695,2695,2690,395
20230612,141700,824564185,2690,2690,2695,2690,292
20230612,141600,823778695,2690,2695,2695,2690,987
20230612,141500,821119755,2695,2690,2700,2690,658
20230612,141400,819346380,2695,2690,2695,2690,526
20230612,141300,817929840,2690,2690,2695,2690,346
20230612,141200,816999085,2690,2690,2695,2690,282
20230612,141100,816240500,2695,2690,2695,2690,216
20230612,141000,815659450,2690,2695,2695,2690,394
20230612,140900,814599530,2690,2690,2695,2690,296
20230612,140800,813803270,2695,2690,2695,2690,1078
20230612,140700,810899415,2695,2695,2695,2690,942
20230612,140600,808363795,2690,2690,2695,2690,299
20230612,140500,807559415,2690,2695,2695,2690,245
20230612,140400,806900090,2690,2700,2700,2690,15815
20230612,140300,764293860,2695,2695,2700,2695,305
20230612,140200,763471825,2700,2695,2700,2695,259
20230612,140100,762773735,2700,2700,2700,2695,541
20230612,140000,761314470,2695,2695,2695,2695,165
20230612,135900,760869795,2700,2700,2700,2700,158
20230612,135800,760443195,2695,2695,2695,2695,8
20230612,135700,760421635,2695,2695,2695,2695,0
20230612,135600,760421635,2695,2695,2700,2695,1145
20230612,135500,757334415,2695,2695,2695,2695,50
20230612,135400,757199665,2695,2700,2700,2695,26
20230612,135300,757129505,2700,2700,2700,2700,25
20230612,135200,757062005,2700,2700,2700,2695,113
20230612,135100,756756945,2700,2700,2700,2700,1138
20230612,135000,753684345,2700,2700,2700,2695,263
20230612,134900,752974285,2695,2695,2695,2695,0
20230612,134800,752974285,2695,2700,2700,2695,4009
20230612,134700,742150025,2695,2695,2695,2695,0
20230612,134600,742150025,2695,2695,2695,2695,8
20230612,134500,742128465,2695,2695,2695,2695,0
20230612,134400,742128465,2695,2695,2695,2695,8
20230612,134300,742106905,2695,2695,2700,2695,351
20230612,134200,741160935,2695,2695,2695,2695,1000
20230612,134100,738465935,2695,2695,2695,2695,7
20230612,134000,738447070,2695,2695,2695,2695,0
20230612,133900,738447070,2695,2695,2695,2695,8
20230612,133800,738425510,2695,2695,2695,2695,0
20230612,133700,738425510,2695,2700,2700,2695,1363
20230612,133600,734752220,2695,2695,2700,2695,1801
20230612,133500,729898025,2695,2700,2700,2695,9
20230612,133400,729873765,2695,2700,2700,2695,3001
20230612,133300,721786065,2695,2695,2695,2695,9
20230612,133200,721761810,2700,2695,2700,2695,230
20230612,133100,721141935,2700,2700,2700,2695,59
20230612,133000,720982675,2695,2695,2695,2695,0
20230612,132900,720982675,2695,2695,2695,2695,8
20230612,132800,720961115,2700,2700,2700,2700,202
20230612,132700,720415715,2695,2695,2695,2695,8
20230612,132600,720394155,2700,2700,2700,2700,116
20230612,132500,720080955,2695,2695,2695,2695,8
20230612,132400,720059395,2695,2695,2695,2695,8
20230612,132300,720037835,2700,2700,2700,2700,100
20230612,132200,719767835,2700,2695,2700,2695,46
20230612,132100,719643675,2700,2695,2700,2695,201
20230612,132000,719101975,2695,2695,2695,2695,8
20230612,131900,719080415,2700,2700,2700,2700,10
20230612,131800,719053415,2700,2695,2700,2695,9009
20230612,131700,694774155,2700,2700,2700,2700,112
20230612,131600,694471755,2700,2695,2700,2695,710
20230612,131500,692558295,2695,2695,2695,2695,0
20230612,131400,692558295,2695,2695,2695,2695,7
20230612,131300,692539430,2695,2695,2695,2695,135
20230612,131200,692175605,2700,2695,2700,2695,61
20230612,131100,692011195,2695,2695,2695,2695,0
20230612,131000,692011195,2695,2700,2700,2695,9
20230612,130900,691986935,2695,2695,2695,2695,0
20230612,130800,691986935,2695,2700,2700,2695,23
20230612,130700,691924875,2695,2695,2695,2695,1
20230612,130600,691922180,2695,2695,2695,2695,1980
20230612,130500,686586080,2695,2695,2695,2695,8
20230612,130400,686564520,2700,2700,2700,2700,51
20230612,130300,686426820,2695,2695,2695,2695,1108
20230612,130200,683440760,2700,2700,2700,2700,15
20230612,130100,683400260,2700,2700,2700,2695,923
20230612,130000,680908200,2700,2700,2700,2700,1000
20230612,125900,678208200,2695,2695,2695,2695,5008
20230612,125800,664711640,2695,2695,2695,2695,0
20230612,125700,664711640,2695,2695,2695,2695,8
20230612,125600,664690080,2695,2695,2695,2695,5
20230612,125500,664676605,2695,2700,2700,2695,9
20230612,125400,664652345,2695,2700,2700,2695,5053
20230612,125300,651034245,2695,2695,2695,2695,118
20230612,125200,650716235,2700,2700,2700,2700,3
20230612,125100,650708135,2695,2695,2700,2695,110
20230612,125000,650411675,2700,2700,2700,2700,0
20230612,124900,650411675,2700,2700,2700,2695,10
20230612,124800,650384715,2695,2695,2695,2695,100
20230612,124700,650115215,2695,2700,2700,2695,212
20230612,124600,649542850,2700,2695,2700,2695,20
20230612,124500,649488890,2695,2695,2695,2695,0
20230612,124400,649488890,2695,2695,2695,2695,8
20230612,124300,649467330,2695,2695,2695,2695,514
20230612,124200,648082100,2695,2695,2695,2695,1008
20230612,124100,645365540,2695,2700,2700,2695,607
20230612,124000,643729140,2700,2695,2700,2695,30
20230612,123900,643648280,2700,2695,2700,2695,1047
20230612,123800,640826430,2700,2700,2700,2700,505
20230612,123700,639462930,2705,2705,2705,2705,4
20230612,123600,639452110,2705,2700,2705,2700,9
20230612,123500,639427805,2705,2705,2705,2705,5
20230612,123400,639414280,2705,2705,2705,2700,14
20230612,123300,639376455,2705,2705,2705,2705,140
20230612,123200,638997755,2700,2700,2700,2700,429
20230612,123100,637839455,2700,2700,2700,2700,0
20230612,123000,637839455,2700,2700,2700,2700,8
20230612,122900,637817855,2700,2705,2705,2700,2260
20230612,122800,631715815,2700,2705,2705,2700,11
20230612,122700,631686100,2700,2700,2700,2700,18
20230612,122600,631637500,2705,2700,2705,2700,10034
20230612,122500,604545695,2695,2695,2695,2695,8
20230612,122400,604524135,2695,2700,2700,2695,51
20230612,122300,604386685,2700,2695,2700,2695,78
20230612,122200,604176125,2700,2700,2700,2700,1
20230612,122100,604173425,2695,2695,2695,2695,201
20230612,122000,603631730,2695,2695,2695,2695,1250
20230612,121900,600262980,2695,2700,2700,2695,72
20230612,121800,600068620,2700,2700,2700,2700,1
20230612,121700,600065920,2695,2700,2700,2695,10
20230612,121600,600038960,2700,2695,2700,2695,494
20230612,121500,598707620,2695,2700,2700,2695,624
20230612,121400,597025925,2700,2700,2700,2695,206
20230612,121300,596470185,2700,2695,2700,2695,3199
20230612,121200,587848860,2695,2695,2695,2695,3000
20230612,121100,579763860,2690,2695,2695,2690,465
20230612,121000,578512725,2695,2695,2695,2695,50
20230612,120900,578377975,2690,2695,2700,2690,50
20230612,120800,578243250,2690,2690,2690,2690,100
20230612,120700,577974250,2695,2700,2700,2695,115
20230612,120600,577663800,2700,2700,2700,2695,50
20230612,120500,577529020,2700,2695,2700,2695,1002
20230612,120400,574828620,2690,2690,2690,2690,8
20230612,120300,574807100,2695,2695,2695,2695,615
20230612,120200,573149675,2695,2695,2695,2690,589
20230612,120100,571562360,2695,2695,2695,2695,425
20230612,120000,570416985,2690,2695,2695,2690,78
20230612,115900,570206815,2695,2695,2695,2690,880
20230612,115800,567838865,2695,2690,2695,2690,18
20230612,115700,567790395,2695,2695,2695,2695,70
20230612,115600,567601745,2690,2695,2695,2690,6
20230612,115500,567585580,2695,2695,2695,2695,5059
20230612,115400,553951575,2690,2695,2695,2690,25
20230612,115300,553884235,2695,2695,2695,2695,117
20230612,115200,553568920,2690,2695,2695,2690,19
20230612,115100,553517755,2695,2695,2695,2695,1000
20230612,115000,550822755,2700,2700,2700,2700,0
20230612,114900,550822755,2700,2690,2700,2690,3064
20230612,114800,542565255,2690,2695,2695,2690,368
20230612,114700,541575330,2690,2690,2690,2690,508
20230612,114600,540208810,2690,2690,2690,2690,0
20230612,114500,540208810,2690,2690,2690,2690,9
20230612,114400,540184600,2695,2695,2695,2695,29
20230612,114300,540106445,2690,2690,2690,2690,8
20230612,114200,540084925,2695,2695,2695,2695,10
20230612,114100,540057975,2690,2695,2695,2690,119
20230612,114000,539737315,2695,2695,2695,2695,60
20230612,113900,539575615,2690,2690,2690,2690,8
20230612,113800,539554095,2690,2690,2690,2690,1
20230612,113700,539551405,2690,2690,2690,2690,8
20230612,113600,539529885,2695,2695,2695,2695,100
20230612,113500,539260385,2690,2690,2690,2690,8
20230612,113400,539238865,2695,2695,2695,2695,12
20230612,113300,539206525,2690,2690,2690,2690,8
20230612,113200,539185005,2690,2690,2690,2690,0
20230612,113100,539185005,2690,2690,2690,2690,8
20230612,113000,539163485,2690,2690,2690,2690,1508
20230612,112900,535106965,2695,2695,2695,2695,27
20230612,112800,535034200,2695,2690,2695,2690,555
20230612,112700,533541010,2690,2690,2690,2690,0
20230612,112600,533541010,2690,2690,2690,2690,8
20230612,112500,533519490,2690,2690,2690,2690,30
20230612,112400,533438790,2690,2690,2690,2690,8
20230612,112300,533417270,2695,2695,2695,2695,100
20230612,112200,533147770,2695,2690,2695,2690,18
20230612,112100,533099300,2695,2695,2695,2695,1
20230612,112000,533096605,2690,2690,2690,2690,8
20230612,111900,533075085,2690,2690,2690,2690,0
20230612,111800,533075085,2690,2690,2690,2690,8
20230612,111700,533053565,2695,2695,2695,2695,681
20230612,111600,531218270,2695,2695,2695,2695,178
20230612,111500,530738560,2695,2695,2695,2695,11599
20230612,111400,499479255,2700,2695,2700,2695,257
20230612,111300,498786635,2695,2695,2695,2695,0
20230612,111200,498786635,2695,2695,2695,2695,509
20230612,111100,497414880,2700,2695,2700,2695,132
20230612,111000,497058520,2700,2700,2700,2700,2
20230612,110900,497053120,2695,2695,2700,2695,234
20230612,110800,496422485,2695,2695,2695,2695,320
20230612,110700,495560085,2700,2700,2700,2695,612
20230612,110600,493907725,2700,2700,2700,2700,100
20230612,110500,493637725,2700,2695,2700,2695,536
20230612,110400,492193200,2695,2695,2695,2695,0
20230612,110300,492193200,2695,2700,2700,2695,58
20230612,110200,492036640,2700,2700,2700,2700,100
20230612,110100,491766640,2700,2695,2700,2695,8
20230612,110000,491745075,2695,2695,2695,2695,500
20230612,105900,490397575,2700,2695,2700,2695,1942
20230612,105800,485163880,2695,2695,2695,2695,5547
20230612,105700,470214715,2695,2700,2700,2695,9
20230612,105600,470190455,2695,2700,2700,2695,285
20230612,105500,469422375,2695,2695,2695,2695,8
20230612,105400,469400815,2700,2695,2700,2695,2
20230612,105300,469395420,2695,2700,2700,2695,216
20230612,105200,468812260,2700,2700,2705,2695,2019
20230612,105100,463360995,2700,2700,2700,2700,1181
20230612,105000,460172295,2700,2695,2700,2695,1118
20230612,104900,457153735,2700,2700,2700,2700,1021
20230612,104800,454397035,2700,2695,2700,2695,35
20230612,104700,454302575,2695,2695,2695,2695,400
20230612,104600,453224575,2695,2700,2700,2695,10
20230612,104500,453197615,2700,2700,2700,2700,1
20230612,104400,453194915,2695,2700,2700,2695,21
20230612,104300,453138255,2700,2700,2700,2700,71
20230612,104200,452946555,2695,2700,2700,2695,33
20230612,104100,452857570,2700,2700,2700,2700,0
20230612,104000,452857570,2700,2700,2700,2695,13
20230612,103900,452822510,2700,2700,2700,2700,3000
20230612,103800,444722510,2700,2700,2700,2695,5871
20230612,103700,428870850,2700,2700,2700,2700,0
20230612,103600,428870850,2700,2705,2705,2700,219
20230612,103500,428278495,2700,2700,2700,2700,5284
20230612,103400,414011695,2695,2695,2700,2695,10
20230612,103300,413984740,2695,2695,2695,2695,111
20230612,103200,413685595,2695,2695,2700,2695,6131
20230612,103100,397161920,2690,2690,2695,2690,238
20230612,103000,396521650,2690,2690,2690,2690,3
20230612,102900,396513580,2690,2690,2695,2690,4301
20230612,102800,384943885,2690,2690,2690,2690,648
20230612,102700,383200765,2690,2690,2695,2690,29
20230612,102600,383122695,2695,2690,2695,2690,1139
20230612,102500,380053120,2690,2690,2690,2690,917
20230612,102400,377586390,2690,2695,2695,2690,436
20230612,102300,376413525,2695,2695,2695,2690,2301
20230612,102200,370223530,2690,2690,2690,2690,9
20230612,102100,370199320,2695,2690,2695,2690,636
20230612,102000,368487955,2690,2690,2695,2690,401
20230612,101900,367409260,2695,2690,2700,2690,3024
20230612,101800,359259590,2695,2695,2700,2690,456
20230612,101700,358030680,2695,2690,2695,2690,20
20230612,101600,357976865,2695,2690,2695,2690,276
20230612,101500,357233115,2690,2690,2695,2690,2210
20230612,101400,351277210,2695,2690,2695,2690,1016
20230612,101300,348539160,2695,2690,2695,2690,130
20230612,101200,348188840,2695,2690,2695,2690,649
20230612,101100,346442510,2695,2690,2695,2690,9
20230612,101000,346418285,2695,2690,2695,2690,219
20230612,100900,345828165,2695,2690,2695,2690,38
20230612,100800,345725785,2695,2695,2695,2690,766
20230612,100700,343661485,2695,2690,2695,2690,500
20230612,100600,342314035,2695,2690,2695,2690,23
20230612,100500,342252115,2690,2695,2695,2690,10
20230612,100400,342225195,2690,2690,2695,2690,850
20230612,100300,339938680,2695,2695,2695,2690,129
20230612,100200,339591055,2695,2690,2695,2690,30
20230612,100100,339510290,2695,2695,2695,2690,175
20230612,100000,339039195,2695,2695,2695,2690,336
20230612,095900,338133690,2695,2695,2700,2695,2910
20230612,095800,330290225,2700,2695,2700,2695,27
20230612,095700,330217410,2695,2695,2695,2695,67
20230612,095600,330036845,2695,2695,2695,2695,97
20230612,095500,329775430,2695,2695,2700,2695,16
20230612,095400,329732300,2695,2695,2700,2695,16
20230612,095300,329689160,2695,2695,2695,2690,267
20230612,095200,328969650,2695,2695,2695,2690,433
20230612,095100,327802760,2700,2695,2700,2695,36
20230612,095000,327705630,2695,2695,2695,2695,2730
20230612,094900,320348280,2695,2695,2695,2695,377
20230612,094800,319332265,2695,2695,2695,2695,7179
20230612,094700,299984860,2695,2695,2700,2695,402
20230612,094600,298901465,2695,2700,2700,2695,1996
20230612,094500,293517310,2700,2695,2700,2695,8712
20230612,094400,269997230,2700,2695,2700,2695,19
20230612,094300,269946005,2700,2700,2700,2695,2828
20230612,094200,262324525,2695,2695,2700,2695,26
20230612,094100,262254385,2695,2700,2700,2695,3575
20230612,094000,252619720,2695,2695,2700,2695,536
20230612,093900,251173310,2700,2705,2705,2700,21484
20230612,093800,193161170,2705,2700,2705,2700,157
20230612,093700,192736525,2705,2700,2705,2700,4
20230612,093600,192725720,2705,2700,2705,2700,1110
20230612,093500,189728710,2705,2705,2705,2700,605
20230612,093400,188095200,2705,2705,2705,2700,53
20230612,093300,187951875,2705,2700,2705,2700,4
20230612,093200,187941070,2705,2705,2705,2700,168
20230612,093100,187486670,2705,2705,2705,2700,14
20230612,093000,187448815,2705,2700,2705,2700,9
20230612,092900,187424510,2705,2700,2705,2700,985
20230612,092800,184760100,2700,2705,2705,2700,2122
20230612,092700,179020650,2705,2705,2705,2705,1258
20230612,092600,175617760,2705,2705,2705,2705,4141
20230612,092500,164416355,2705,2705,2705,2700,865
20230612,092400,162077440,2705,2710,2710,2705,3179
20230612,092300,153477990,2705,2705,2710,2705,1680
20230612,092200,148933585,2705,2705,2705,2705,1011
20230612,092100,146198830,2705,2710,2710,2705,1403
20230612,092000,142403205,2705,2705,2710,2705,1139
20230612,091900,139321960,2710,2705,2710,2705,1218
20230612,091800,136023720,2710,2705,2710,2705,6
20230612,091700,136007475,2705,2705,2710,2705,5702
20230612,091600,120581565,2705,2710,2710,2705,5
20230612,091500,120568030,2710,2705,2710,2705,109
20230612,091400,120272680,2705,2705,2705,2705,3
20230612,091300,120264565,2710,2710,2710,2705,2626
20230612,091200,113151140,2710,2705,2710,2705,303
20230612,091100,112330525,2710,2710,2710,2705,1014
20230612,091000,109587625,2705,2710,2710,2705,9518
20230612,090900,83841340,2705,2710,2710,2705,1631
20230612,090800,79428520,2705,2710,2710,2705,328
20230612,090700,78540155,2710,2710,2710,2705,36
20230612,090600,78442635,2705,2710,2710,2705,490
20230612,090500,77114750,2710,2710,2710,2705,2143
20230612,090400,71307260,2710,2710,2710,2710,164
20230612,090300,70862820,2710,2710,2710,2705,11271
20230612,090200,40369580,2710,2710,2710,2710,70
20230612,090100,40179880,2710,2710,2710,2705,2149
20230612,090000,34356130,2705,2710,2710,2705,12678