KissMeData/010040/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,211900,996877400,3630,3630,3630,3630,2055
20230612,211800,996877400,3630,3630,3630,3630,0
20230612,211700,996877400,3630,3630,3630,3630,0
20230612,211600,996877400,3630,3630,3630,3630,0
20230612,211500,996877400,3630,3630,3630,3630,0
20230612,211400,996877400,3630,3630,3630,3630,0
20230612,211300,996877400,3630,3630,3630,3630,0
20230612,211200,996877400,3630,3630,3630,3630,0
20230612,211100,996877400,3630,3630,3630,3630,0
20230612,211000,996877400,3630,3630,3630,3630,0
20230612,210900,996877400,3630,3630,3630,3630,0
20230612,210800,996877400,3630,3630,3630,3630,0
20230612,210700,996877400,3630,3630,3630,3630,0
20230612,210600,996877400,3630,3630,3630,3630,0
20230612,210500,996877400,3630,3630,3630,3630,0
20230612,210400,996877400,3630,3630,3630,3630,0
20230612,210300,996877400,3630,3630,3630,3630,0
20230612,210200,996877400,3630,3630,3630,3630,0
20230612,210100,996877400,3630,3630,3630,3630,0
20230612,210000,996877400,3630,3630,3630,3630,0
20230612,205900,996877400,3630,3630,3630,3630,0
20230612,205800,996877400,3630,3630,3630,3630,0
20230612,205700,996877400,3630,3630,3630,3630,0
20230612,205600,996877400,3630,3630,3630,3630,0
20230612,205500,996877400,3630,3630,3630,3630,0
20230612,205400,996877400,3630,3630,3630,3630,0
20230612,205300,996877400,3630,3630,3630,3630,0
20230612,205200,996877400,3630,3630,3630,3630,0
20230612,205100,996877400,3630,3630,3630,3630,0
20230612,205000,996877400,3630,3630,3630,3630,0
20230612,204900,996877400,3630,3630,3630,3630,2055
20230612,204800,996877400,3630,3630,3630,3630,0
20230612,204700,996877400,3630,3630,3630,3630,0
20230612,204600,996877400,3630,3630,3630,3630,0
20230612,204500,996877400,3630,3630,3630,3630,0
20230612,204400,996877400,3630,3630,3630,3630,0
20230612,204300,996877400,3630,3630,3630,3630,0
20230612,204200,996877400,3630,3630,3630,3630,0
20230612,204100,996877400,3630,3630,3630,3630,0
20230612,204000,996877400,3630,3630,3630,3630,0
20230612,203900,996877400,3630,3630,3630,3630,0
20230612,203800,996877400,3630,3630,3630,3630,0
20230612,203700,996877400,3630,3630,3630,3630,0
20230612,203600,996877400,3630,3630,3630,3630,0
20230612,203500,996877400,3630,3630,3630,3630,0
20230612,203400,996877400,3630,3630,3630,3630,0
20230612,203300,996877400,3630,3630,3630,3630,0
20230612,203200,996877400,3630,3630,3630,3630,0
20230612,203100,996877400,3630,3630,3630,3630,0
20230612,203000,996877400,3630,3630,3630,3630,0
20230612,202900,996877400,3630,3630,3630,3630,0
20230612,202800,996877400,3630,3630,3630,3630,0
20230612,202700,996877400,3630,3630,3630,3630,0
20230612,202600,996877400,3630,3630,3630,3630,0
20230612,202500,996877400,3630,3630,3630,3630,0
20230612,202400,996877400,3630,3630,3630,3630,0
20230612,202300,996877400,3630,3630,3630,3630,0
20230612,202200,996877400,3630,3630,3630,3630,0
20230612,202100,996877400,3630,3630,3630,3630,0
20230612,202000,996877400,3630,3630,3630,3630,0
20230612,201900,996877400,3630,3630,3630,3630,2055
20230612,201800,996877400,3630,3630,3630,3630,0
20230612,201700,996877400,3630,3630,3630,3630,0
20230612,201600,996877400,3630,3630,3630,3630,0
20230612,201500,996877400,3630,3630,3630,3630,0
20230612,201400,996877400,3630,3630,3630,3630,0
20230612,201300,996877400,3630,3630,3630,3630,0
20230612,201200,996877400,3630,3630,3630,3630,0
20230612,201100,996877400,3630,3630,3630,3630,0
20230612,201000,996877400,3630,3630,3630,3630,0
20230612,200900,996877400,3630,3630,3630,3630,0
20230612,200800,996877400,3630,3630,3630,3630,0
20230612,200700,996877400,3630,3630,3630,3630,0
20230612,200600,996877400,3630,3630,3630,3630,0
20230612,200500,996877400,3630,3630,3630,3630,0
20230612,200400,996877400,3630,3630,3630,3630,0
20230612,200300,996877400,3630,3630,3630,3630,0
20230612,200200,996877400,3630,3630,3630,3630,0
20230612,200100,996877400,3630,3630,3630,3630,0
20230612,200000,996877400,3630,3630,3630,3630,0
20230612,195900,996877400,3630,3630,3630,3630,0
20230612,195800,996877400,3630,3630,3630,3630,0
20230612,195700,996877400,3630,3630,3630,3630,0
20230612,195600,996877400,3630,3630,3630,3630,0
20230612,195500,996877400,3630,3630,3630,3630,0
20230612,195400,996877400,3630,3630,3630,3630,0
20230612,195300,996877400,3630,3630,3630,3630,0
20230612,195200,996877400,3630,3630,3630,3630,0
20230612,195100,996877400,3630,3630,3630,3630,0
20230612,195000,996877400,3630,3630,3630,3630,0
20230612,194900,996877400,3630,3630,3630,3630,2055
20230612,194800,996877400,3630,3630,3630,3630,0
20230612,194700,996877400,3630,3630,3630,3630,0
20230612,194600,996877400,3630,3630,3630,3630,0
20230612,194500,996877400,3630,3630,3630,3630,0
20230612,194400,996877400,3630,3630,3630,3630,0
20230612,194300,996877400,3630,3630,3630,3630,0
20230612,194200,996877400,3630,3630,3630,3630,0
20230612,194100,996877400,3630,3630,3630,3630,0
20230612,194000,996877400,3630,3630,3630,3630,0
20230612,193900,996877400,3630,3630,3630,3630,0
20230612,193800,996877400,3630,3630,3630,3630,0
20230612,193700,996877400,3630,3630,3630,3630,0
20230612,193600,996877400,3630,3630,3630,3630,0
20230612,193500,996877400,3630,3630,3630,3630,0
20230612,193400,996877400,3630,3630,3630,3630,0
20230612,193300,996877400,3630,3630,3630,3630,0
20230612,193200,996877400,3630,3630,3630,3630,0
20230612,193100,996877400,3630,3630,3630,3630,0
20230612,193000,996877400,3630,3630,3630,3630,0
20230612,192900,996877400,3630,3630,3630,3630,0
20230612,192800,996877400,3630,3630,3630,3630,0
20230612,192700,996877400,3630,3630,3630,3630,0
20230612,192600,996877400,3630,3630,3630,3630,0
20230612,192500,996877400,3630,3630,3630,3630,0
20230612,192400,996877400,3630,3630,3630,3630,0
20230612,192300,996877400,3630,3630,3630,3630,0
20230612,192200,996877400,3630,3630,3630,3630,0
20230612,192100,996877400,3630,3630,3630,3630,0
20230612,192000,996877400,3630,3630,3630,3630,0
20230612,191900,996877400,3630,3630,3630,3630,2055
20230612,191800,996877400,3630,3630,3630,3630,0
20230612,191700,996877400,3630,3630,3630,3630,0
20230612,191600,996877400,3630,3630,3630,3630,0
20230612,191500,996877400,3630,3630,3630,3630,0
20230612,191400,996877400,3630,3630,3630,3630,0
20230612,191300,996877400,3630,3630,3630,3630,0
20230612,191200,996877400,3630,3630,3630,3630,0
20230612,191100,996877400,3630,3630,3630,3630,0
20230612,191000,996877400,3630,3630,3630,3630,0
20230612,190900,996877400,3630,3630,3630,3630,0
20230612,190800,996877400,3630,3630,3630,3630,0
20230612,190700,996877400,3630,3630,3630,3630,0
20230612,190600,996877400,3630,3630,3630,3630,0
20230612,190500,996877400,3630,3630,3630,3630,0
20230612,190400,996877400,3630,3630,3630,3630,0
20230612,190300,996877400,3630,3630,3630,3630,0
20230612,190200,996877400,3630,3630,3630,3630,0
20230612,190100,996877400,3630,3630,3630,3630,0
20230612,190000,996877400,3630,3630,3630,3630,0
20230612,185900,996877400,3630,3630,3630,3630,0
20230612,185800,996877400,3630,3630,3630,3630,0
20230612,185700,996877400,3630,3630,3630,3630,0
20230612,185600,996877400,3630,3630,3630,3630,0
20230612,185500,996877400,3630,3630,3630,3630,0
20230612,185400,996877400,3630,3630,3630,3630,0
20230612,185300,996877400,3630,3630,3630,3630,0
20230612,185200,996877400,3630,3630,3630,3630,0
20230612,185100,996877400,3630,3630,3630,3630,0
20230612,185000,996877400,3630,3630,3630,3630,0
20230612,184900,996877400,3630,3630,3630,3630,2055
20230612,184800,996877400,3630,3630,3630,3630,0
20230612,184700,996877400,3630,3630,3630,3630,0
20230612,184600,996877400,3630,3630,3630,3630,0
20230612,184500,996877400,3630,3630,3630,3630,0
20230612,184400,996877400,3630,3630,3630,3630,0
20230612,184300,996877400,3630,3630,3630,3630,0
20230612,184200,996877400,3630,3630,3630,3630,0
20230612,184100,996877400,3630,3630,3630,3630,0
20230612,184000,996877400,3630,3630,3630,3630,0
20230612,183900,996877400,3630,3630,3630,3630,0
20230612,183800,996877400,3630,3630,3630,3630,0
20230612,183700,996877400,3630,3630,3630,3630,0
20230612,183600,996877400,3630,3630,3630,3630,0
20230612,183500,996877400,3630,3630,3630,3630,0
20230612,183400,996877400,3630,3630,3630,3630,0
20230612,183300,996877400,3630,3630,3630,3630,0
20230612,183200,996877400,3630,3630,3630,3630,0
20230612,183100,996877400,3630,3630,3630,3630,0
20230612,183000,996877400,3630,3630,3630,3630,0
20230612,182900,996877400,3630,3630,3630,3630,0
20230612,182800,996877400,3630,3630,3630,3630,0
20230612,182700,996877400,3630,3630,3630,3630,0
20230612,182600,996877400,3630,3630,3630,3630,0
20230612,182500,996877400,3630,3630,3630,3630,0
20230612,182400,996877400,3630,3630,3630,3630,0
20230612,182300,996877400,3630,3630,3630,3630,0
20230612,182200,996877400,3630,3630,3630,3630,0
20230612,182100,996877400,3630,3630,3630,3630,0
20230612,182000,996877400,3630,3630,3630,3630,0
20230612,181900,996877400,3630,3630,3630,3630,2055
20230612,181800,996877400,3630,3630,3630,3630,0
20230612,181700,996877400,3630,3630,3630,3630,0
20230612,181600,996877400,3630,3630,3630,3630,0
20230612,181500,996877400,3630,3630,3630,3630,0
20230612,181400,996877400,3630,3630,3630,3630,0
20230612,181300,996877400,3630,3630,3630,3630,0
20230612,181200,996877400,3630,3630,3630,3630,0
20230612,181100,996877400,3630,3630,3630,3630,0
20230612,181000,996877400,3630,3630,3630,3630,0
20230612,180900,996877400,3630,3630,3630,3630,0
20230612,180800,996877400,3630,3630,3630,3630,0
20230612,180700,996877400,3630,3630,3630,3630,0
20230612,180600,996877400,3630,3630,3630,3630,0
20230612,180500,996877400,3630,3630,3630,3630,0
20230612,180400,996877400,3630,3630,3630,3630,0
20230612,180300,996877400,3630,3630,3630,3630,0
20230612,180200,996877400,3630,3630,3630,3630,0
20230612,180100,996877400,3630,3630,3630,3630,0
20230612,180000,996877400,3630,3630,3630,3630,0
20230612,175900,996877400,3630,3630,3630,3630,0
20230612,175800,996877400,3630,3630,3630,3630,0
20230612,175700,996877400,3630,3630,3630,3630,0
20230612,175600,996877400,3630,3630,3630,3630,0
20230612,175500,996877400,3630,3630,3630,3630,0
20230612,175400,996877400,3630,3630,3630,3630,0
20230612,175300,996877400,3630,3630,3630,3630,0
20230612,175200,996877400,3630,3630,3630,3630,0
20230612,175100,996877400,3630,3630,3630,3630,0
20230612,175000,996877400,3630,3630,3630,3630,0
20230612,174900,996877400,3630,3630,3630,3630,2055
20230612,174800,996877400,3630,3630,3630,3630,0
20230612,174700,996877400,3630,3630,3630,3630,0
20230612,174600,996877400,3630,3630,3630,3630,0
20230612,174500,996877400,3630,3630,3630,3630,0
20230612,174400,996877400,3630,3630,3630,3630,0
20230612,174300,996877400,3630,3630,3630,3630,0
20230612,174200,996877400,3630,3630,3630,3630,0
20230612,174100,996877400,3630,3630,3630,3630,0
20230612,174000,996877400,3630,3630,3630,3630,0
20230612,173900,996877400,3630,3630,3630,3630,0
20230612,173800,996877400,3630,3630,3630,3630,0
20230612,173700,996877400,3630,3630,3630,3630,0
20230612,173600,996877400,3630,3630,3630,3630,0
20230612,173500,996877400,3630,3630,3630,3630,0
20230612,173400,996877400,3630,3630,3630,3630,0
20230612,173300,996877400,3630,3630,3630,3630,0
20230612,173200,996877400,3630,3630,3630,3630,0
20230612,173100,996877400,3630,3630,3630,3630,0
20230612,173000,996877400,3630,3630,3630,3630,0
20230612,172900,996877400,3630,3630,3630,3630,0
20230612,172800,996877400,3630,3630,3630,3630,0
20230612,172700,996877400,3630,3630,3630,3630,0
20230612,172600,996877400,3630,3630,3630,3630,0
20230612,172500,996877400,3630,3630,3630,3630,0
20230612,172400,996877400,3630,3630,3630,3630,0
20230612,172300,996877400,3630,3630,3630,3630,0
20230612,172200,996877400,3630,3630,3630,3630,0
20230612,172100,996877400,3630,3630,3630,3630,0
20230612,172000,996877400,3630,3630,3630,3630,0
20230612,171900,996877400,3630,3630,3630,3630,2055
20230612,171800,996877400,3630,3630,3630,3630,0
20230612,171700,996877400,3630,3630,3630,3630,0
20230612,171600,996877400,3630,3630,3630,3630,0
20230612,171500,996877400,3630,3630,3630,3630,0
20230612,171400,996877400,3630,3630,3630,3630,0
20230612,171300,996877400,3630,3630,3630,3630,0
20230612,171200,996877400,3630,3630,3630,3630,0
20230612,171100,996877400,3630,3630,3630,3630,0
20230612,171000,996877400,3630,3630,3630,3630,0
20230612,170900,996877400,3630,3630,3630,3630,0
20230612,170800,996877400,3630,3630,3630,3630,0
20230612,170700,996877400,3630,3630,3630,3630,0
20230612,170600,996877400,3630,3630,3630,3630,0
20230612,170500,996877400,3630,3630,3630,3630,0
20230612,170400,996877400,3630,3630,3630,3630,0
20230612,170300,996877400,3630,3630,3630,3630,0
20230612,170200,996877400,3630,3630,3630,3630,0
20230612,170100,996877400,3630,3630,3630,3630,0
20230612,170000,996877400,3630,3630,3630,3630,0
20230612,165900,996877400,3630,3630,3630,3630,0
20230612,165800,996877400,3630,3630,3630,3630,0
20230612,165700,996877400,3630,3630,3630,3630,0
20230612,165600,996877400,3630,3630,3630,3630,0
20230612,165500,996877400,3630,3630,3630,3630,0
20230612,165400,996877400,3630,3630,3630,3630,0
20230612,165300,996877400,3630,3630,3630,3630,0
20230612,165200,996877400,3630,3630,3630,3630,0
20230612,165100,996877400,3630,3630,3630,3630,0
20230612,165000,996877400,3630,3630,3630,3630,0
20230612,164900,996877400,3630,3630,3630,3630,2055
20230612,164800,996877400,3630,3630,3630,3630,0
20230612,164700,996877400,3630,3630,3630,3630,0
20230612,164600,996877400,3630,3630,3630,3630,0
20230612,164500,996877400,3630,3630,3630,3630,0
20230612,164400,996877400,3630,3630,3630,3630,0
20230612,164300,996877400,3630,3630,3630,3630,0
20230612,164200,996877400,3630,3630,3630,3630,0
20230612,164100,996877400,3630,3630,3630,3630,0
20230612,164000,996877400,3630,3630,3630,3630,0
20230612,163900,996877400,3630,3630,3630,3630,0
20230612,163800,996877400,3630,3630,3630,3630,0
20230612,163700,996877400,3630,3630,3630,3630,0
20230612,163600,996877400,3630,3630,3630,3630,0
20230612,163500,996877400,3630,3630,3630,3630,0
20230612,163400,996877400,3630,3630,3630,3630,0
20230612,163300,996877400,3630,3630,3630,3630,0
20230612,163200,996877400,3630,3630,3630,3630,0
20230612,163100,996877400,3630,3630,3630,3630,0
20230612,163000,996877400,3630,3630,3630,3630,0
20230612,162900,996877400,3630,3630,3630,3630,0
20230612,162800,996877400,3630,3630,3630,3630,0
20230612,162700,996877400,3630,3630,3630,3630,0
20230612,162600,996877400,3630,3630,3630,3630,0
20230612,162500,996877400,3630,3630,3630,3630,0
20230612,162400,996877400,3630,3630,3630,3630,0
20230612,162300,996877400,3630,3630,3630,3630,0
20230612,162200,996877400,3630,3630,3630,3630,0
20230612,162100,996877400,3630,3630,3630,3630,0
20230612,162000,996877400,3630,3630,3630,3630,0
20230612,161900,996877400,3630,3630,3630,3630,2055
20230612,161800,996877400,3630,3630,3630,3630,0
20230612,161700,996877400,3630,3630,3630,3630,0
20230612,161600,996877400,3630,3630,3630,3630,0
20230612,161500,996877400,3630,3630,3630,3630,0
20230612,161400,996877400,3630,3630,3630,3630,0
20230612,161300,996877400,3630,3630,3630,3630,0
20230612,161200,996877400,3630,3630,3630,3630,0
20230612,161100,996877400,3630,3630,3630,3630,0
20230612,161000,996877400,3630,3630,3630,3630,0
20230612,160900,996877400,3630,3630,3630,3630,0
20230612,160800,996877400,3630,3630,3630,3630,0
20230612,160700,996877400,3630,3630,3630,3630,0
20230612,160600,996877400,3630,3630,3630,3630,0
20230612,160500,996877400,3630,3630,3630,3630,0
20230612,160400,996877400,3630,3630,3630,3630,0
20230612,160300,996877400,3630,3630,3630,3630,0
20230612,160200,996877400,3630,3630,3630,3630,0
20230612,160100,996877400,3630,3630,3630,3630,0
20230612,160000,996877400,3630,3630,3630,3630,0
20230612,155900,996877400,3630,3630,3630,3630,0
20230612,155800,996877400,3630,3630,3630,3630,0
20230612,155700,996877400,3630,3630,3630,3630,0
20230612,155600,996877400,3630,3630,3630,3630,0
20230612,155500,996877400,3630,3630,3630,3630,0
20230612,155400,996877400,3630,3630,3630,3630,0
20230612,155300,996877400,3630,3630,3630,3630,0
20230612,155200,996877400,3630,3630,3630,3630,0
20230612,155100,996877400,3630,3630,3630,3630,0
20230612,155000,996877400,3630,3630,3630,3630,0
20230612,154900,996877400,3630,3630,3630,3630,2055
20230612,154800,996877400,3630,3630,3630,3630,0
20230612,154700,996877400,3630,3630,3630,3630,0
20230612,154600,996877400,3630,3630,3630,3630,0
20230612,154500,996877400,3630,3630,3630,3630,0
20230612,154400,996877400,3630,3630,3630,3630,0
20230612,154300,996877400,3630,3630,3630,3630,0
20230612,154200,996877400,3630,3630,3630,3630,0
20230612,154100,996877400,3630,3630,3630,3630,0
20230612,154000,996877400,3630,3630,3630,3630,0
20230612,153900,996877400,3630,3630,3630,3630,0
20230612,153800,996877400,3630,3630,3630,3630,0
20230612,153700,996877400,3630,3630,3630,3630,0
20230612,153600,996877400,3630,3630,3630,3630,0
20230612,153500,996877400,3630,3630,3630,3630,0
20230612,153400,996877400,3630,3630,3630,3630,0
20230612,153300,996877400,3630,3630,3630,3630,0
20230612,153200,996877400,3630,3630,3630,3630,0
20230612,153100,996877400,3630,3630,3630,3630,0
20230612,153000,996877400,3630,3630,3630,3630,2055
20230612,152900,989417750,3635,3635,3635,3635,0
20230612,152800,989417750,3635,3635,3635,3635,0
20230612,152700,989417750,3635,3635,3635,3635,0
20230612,152600,989417750,3635,3635,3635,3635,0
20230612,152500,989417750,3635,3635,3635,3635,0
20230612,152400,989417750,3635,3635,3635,3635,0
20230612,152300,989417750,3635,3635,3635,3635,0
20230612,152200,989417750,3635,3635,3635,3635,0
20230612,152100,989417750,3635,3635,3635,3635,0
20230612,152000,989417750,3635,3635,3635,3635,0
20230612,151900,989417750,3635,3635,3640,3635,1027
20230612,151800,985682100,3625,3635,3635,3625,3166
20230612,151700,974205000,3635,3625,3635,3625,263
20230612,151600,973251615,3625,3635,3635,3625,1625
20230612,151500,967351070,3635,3635,3635,3635,0
20230612,151400,967351070,3635,3635,3635,3635,0
20230612,151300,967351070,3635,3630,3635,3630,140
20230612,151200,966842270,3630,3630,3630,3630,794
20230612,151100,963960050,3635,3635,3635,3635,60
20230612,151000,963741950,3635,3630,3635,3625,185
20230612,150900,963070675,3630,3630,3630,3630,186
20230612,150800,962395495,3635,3635,3635,3635,0
20230612,150700,962395495,3635,3635,3635,3635,45
20230612,150600,962231920,3635,3635,3635,3635,25
20230612,150500,962141045,3640,3635,3640,3635,2486
20230612,150400,953104400,3630,3630,3630,3630,200
20230612,150300,952378400,3625,3625,3625,3625,10
20230612,150200,952342150,3625,3625,3625,3625,8
20230612,150100,952313150,3625,3625,3625,3625,0
20230612,150000,952313150,3625,3625,3625,3625,209
20230612,145900,951555525,3625,3625,3625,3625,0
20230612,145800,951555525,3625,3625,3625,3625,0
20230612,145700,951555525,3625,3625,3625,3625,0
20230612,145600,951555525,3625,3625,3625,3625,0
20230612,145500,951555525,3625,3625,3625,3625,0
20230612,145400,951555525,3625,3625,3625,3625,6
20230612,145300,951533775,3625,3630,3630,3625,11
20230612,145200,951493895,3620,3625,3630,3620,4520
20230612,145100,935108785,3625,3625,3625,3625,110
20230612,145000,934710035,3630,3630,3630,3630,200
20230612,144900,933984035,3635,3635,3635,3635,0
20230612,144800,933984035,3635,3635,3635,3635,1
20230612,144700,933980400,3635,3635,3635,3635,0
20230612,144600,933980400,3635,3635,3635,3635,30
20230612,144500,933871350,3635,3630,3635,3625,2817
20230612,144400,923656055,3630,3630,3630,3630,64
20230612,144300,923423735,3625,3625,3625,3625,0
20230612,144200,923423735,3625,3625,3625,3625,0
20230612,144100,923423735,3625,3625,3625,3625,0
20230612,144000,923423735,3625,3625,3625,3625,150
20230612,143900,922879985,3625,3625,3625,3625,3
20230612,143800,922869110,3625,3625,3625,3625,0
20230612,143700,922869110,3625,3625,3625,3625,60
20230612,143600,922651610,3625,3630,3630,3625,864
20230612,143500,919515790,3630,3630,3630,3630,0
20230612,143400,919515790,3630,3625,3630,3625,102
20230612,143300,919146030,3635,3635,3640,3625,2986
20230612,143200,908299535,3635,3640,3640,3635,925
20230612,143100,904937035,3635,3640,3640,3635,102
20230612,143000,904566255,3635,3635,3635,3635,0
20230612,142900,904566255,3635,3635,3635,3635,0
20230612,142800,904566255,3635,3635,3635,3635,27
20230612,142700,904468110,3635,3635,3635,3635,0
20230612,142600,904468110,3635,3635,3635,3635,377
20230612,142500,903097715,3640,3640,3640,3640,703
20230612,142400,900538795,3640,3640,3640,3640,1
20230612,142300,900535155,3640,3640,3640,3630,105
20230612,142200,900153955,3645,3640,3645,3640,1000
20230612,142100,896513925,3640,3640,3640,3640,0
20230612,142000,896513925,3640,3640,3640,3640,0
20230612,141900,896513925,3640,3635,3640,3635,3
20230612,141800,896503015,3635,3635,3635,3635,729
20230612,141700,893853100,3640,3630,3640,3630,454
20230612,141600,892205065,3630,3635,3635,3630,1157
20230612,141500,888004355,3635,3635,3635,3635,240
20230612,141400,887131955,3635,3640,3640,3635,20
20230612,141300,887059205,3640,3640,3640,3640,64
20230612,141200,886826245,3635,3635,3635,3635,0
20230612,141100,886826245,3635,3635,3635,3635,50
20230612,141000,886644495,3640,3640,3640,3640,253
20230612,140900,885723575,3640,3640,3640,3640,65
20230612,140800,885486975,3640,3640,3640,3640,493
20230612,140700,883692455,3640,3640,3640,3640,20
20230612,140600,883619655,3640,3640,3640,3640,170
20230612,140500,883000855,3640,3640,3640,3640,3
20230612,140400,882989935,3640,3640,3640,3640,0
20230612,140300,882989935,3640,3640,3640,3640,86
20230612,140200,882676895,3630,3630,3630,3630,0
20230612,140100,882676895,3630,3630,3630,3630,0
20230612,140000,882676895,3630,3630,3630,3630,0
20230612,135900,882676895,3630,3630,3630,3625,138
20230612,135800,882175960,3630,3630,3630,3630,1444
20230612,135700,876934240,3635,3635,3635,3635,26
20230612,135600,876839730,3640,3640,3640,3640,0
20230612,135500,876839730,3640,3630,3640,3630,4
20230612,135400,876825190,3640,3640,3640,3640,525
20230612,135300,874914190,3625,3630,3640,3625,2156
20230612,135200,867080105,3635,3635,3635,3635,0
20230612,135100,867080105,3635,3635,3635,3635,8
20230612,135000,867051025,3635,3630,3635,3630,212
20230612,134900,866281450,3630,3630,3630,3630,5
20230612,134800,866263300,3625,3625,3625,3625,100
20230612,134700,865900800,3620,3620,3620,3620,1
20230612,134600,865897180,3625,3625,3630,3625,811
20230612,134500,862957255,3625,3625,3630,3625,150
20230612,134400,862413455,3630,3630,3630,3630,0
20230612,134300,862413455,3630,3630,3630,3630,10
20230612,134200,862377155,3630,3635,3635,3625,582
20230612,134100,860262275,3635,3635,3635,3635,10
20230612,134000,860225925,3640,3635,3640,3635,510
20230612,133900,858372025,3635,3635,3635,3635,4
20230612,133800,858357485,3630,3630,3630,3630,8
20230612,133700,858328445,3635,3630,3635,3625,83
20230612,133600,858027510,3625,3625,3625,3625,0
20230612,133500,858027510,3625,3625,3625,3625,0
20230612,133400,858027510,3625,3635,3635,3625,110
20230612,133300,857628200,3635,3635,3635,3635,4
20230612,133200,857613660,3625,3625,3625,3625,1
20230612,133100,857610035,3625,3645,3645,3625,4121
20230612,133000,842655215,3645,3640,3645,3640,121
20230612,132900,842214270,3645,3645,3650,3640,447
20230612,132800,840585675,3645,3640,3650,3640,119
20230612,132700,840152460,3640,3650,3650,3640,726
20230612,132600,837504985,3655,3650,3655,3645,1827
20230612,132500,830837480,3650,3645,3650,3645,10
20230612,132400,830801025,3640,3650,3650,3640,1024
20230612,132300,827070665,3645,3645,3650,3645,131
20230612,132200,826593060,3645,3645,3645,3645,821
20230612,132100,823600515,3645,3640,3645,3640,173
20230612,132000,822970115,3640,3650,3650,3640,1038
20230612,131900,819188205,3650,3650,3655,3650,942
20230612,131800,815749890,3640,3635,3650,3635,3719
20230612,131700,802207595,3635,3635,3635,3635,25
20230612,131600,802116720,3635,3630,3635,3630,30
20230612,131500,802007735,3630,3630,3630,3630,523
20230612,131400,800109245,3630,3630,3630,3630,34
20230612,131300,799985825,3630,3625,3630,3625,45
20230612,131200,799822635,3630,3630,3630,3630,10
20230612,131100,799786335,3630,3630,3630,3630,289
20230612,131000,798737265,3630,3630,3630,3630,10
20230612,130900,798700965,3630,3630,3630,3630,14
20230612,130800,798650145,3630,3630,3630,3630,525
20230612,130700,796744395,3625,3625,3625,3625,1299
20230612,130600,792035520,3625,3625,3625,3625,38
20230612,130500,791897770,3625,3625,3625,3625,38
20230612,130400,791760020,3625,3625,3625,3625,210
20230612,130300,790998770,3625,3625,3625,3625,408
20230612,130200,789519770,3630,3625,3630,3625,3232
20230612,130100,777803765,3625,3620,3625,3620,1485
20230612,130000,772428060,3620,3615,3620,3615,1302
20230612,125900,767717050,3615,3610,3615,3610,623
20230612,125800,765467970,3610,3610,3610,3610,11
20230612,125700,765428260,3610,3615,3615,3610,40
20230612,125600,765283810,3615,3615,3615,3615,0
20230612,125500,765283810,3615,3615,3615,3615,0
20230612,125400,765283810,3615,3615,3615,3615,14
20230612,125300,765233200,3610,3610,3610,3610,811
20230612,125200,762305490,3610,3610,3610,3610,10
20230612,125100,762269390,3605,3605,3605,3605,360
20230612,125000,760971590,3605,3605,3605,3605,2
20230612,124900,760964380,3605,3605,3605,3605,20
20230612,124800,760892280,3600,3600,3600,3600,0
20230612,124700,760892280,3600,3600,3600,3600,97
20230612,124600,760543080,3605,3605,3605,3605,36
20230612,124500,760413300,3605,3605,3605,3605,452
20230612,124400,758783840,3610,3610,3610,3610,3
20230612,124300,758773010,3615,3615,3615,3615,10
20230612,124200,758736860,3605,3610,3610,3605,11
20230612,124100,758697190,3610,3610,3610,3610,112
20230612,124000,758292870,3605,3605,3605,3605,0
20230612,123900,758292870,3605,3610,3610,3605,49
20230612,123800,758116075,3610,3610,3615,3610,303
20230612,123700,757022195,3615,3615,3615,3615,5
20230612,123600,757004120,3620,3615,3620,3615,1150
20230612,123500,752846770,3615,3610,3615,3610,41
20230612,123400,752698710,3610,3610,3610,3610,2
20230612,123300,752691490,3615,3615,3615,3615,30
20230612,123200,752583040,3615,3615,3615,3615,289
20230612,123100,751538305,3610,3610,3615,3610,201
20230612,123000,750812690,3615,3610,3615,3605,1968
20230612,122900,743710205,3610,3605,3610,3605,550
20230612,122800,741727450,3605,3605,3605,3605,1
20230612,122700,741723845,3605,3605,3605,3605,15
20230612,122600,741669770,3605,3600,3605,3600,117
20230612,122500,741248520,3600,3600,3600,3600,975
20230612,122400,737738520,3600,3600,3600,3600,10
20230612,122300,737702520,3600,3600,3600,3600,0
20230612,122200,737702520,3600,3600,3600,3600,292
20230612,122100,736651320,3600,3600,3600,3600,98
20230612,122000,736298520,3595,3595,3595,3595,35
20230612,121900,736172695,3595,3595,3595,3595,10
20230612,121800,736136745,3585,3585,3585,3585,1
20230612,121700,736133160,3590,3590,3590,3590,22
20230612,121600,736054180,3590,3595,3595,3590,144
20230612,121500,735536575,3595,3590,3595,3590,252
20230612,121400,734630640,3590,3590,3590,3590,20
20230612,121300,734558840,3580,3590,3590,3580,845
20230612,121200,731525640,3580,3585,3585,3580,313
20230612,121100,730404205,3590,3585,3590,3585,72
20230612,121000,730146035,3585,3585,3585,3585,0
20230612,120900,730146035,3585,3585,3590,3585,1694
20230612,120800,724072095,3585,3585,3585,3585,13
20230612,120700,724025490,3590,3590,3590,3590,16
20230612,120600,723968050,3590,3585,3590,3585,124
20230612,120500,723523435,3580,3580,3580,3580,215
20230612,120400,722753735,3585,3580,3585,3580,171
20230612,120300,722141490,3580,3580,3580,3580,0
20230612,120200,722141490,3580,3580,3580,3580,0
20230612,120100,722141490,3580,3580,3580,3580,1
20230612,120000,722137910,3580,3580,3580,3580,114
20230612,115900,721729790,3575,3575,3575,3575,0
20230612,115800,721729790,3575,3575,3575,3575,537
20230612,115700,719810015,3575,3575,3575,3575,0
20230612,115600,719810015,3575,3575,3575,3575,0
20230612,115500,719810015,3575,3575,3575,3575,49
20230612,115400,719634840,3570,3575,3575,3570,2232
20230612,115300,711655465,3575,3575,3575,3575,620
20230612,115200,709438965,3580,3580,3580,3580,127
20230612,115100,708984305,3580,3580,3580,3580,101
20230612,115000,708622725,3580,3585,3585,3580,43
20230612,114900,708468775,3585,3585,3585,3585,1
20230612,114800,708465190,3580,3580,3580,3580,296
20230612,114700,707405510,3575,3580,3580,3575,60
20230612,114600,707190835,3575,3575,3575,3575,112
20230612,114500,706790435,3575,3575,3575,3575,1723
20230612,114400,700630710,3575,3575,3575,3575,107
20230612,114300,700248185,3575,3575,3575,3575,5
20230612,114200,700230310,3570,3570,3570,3570,123
20230612,114100,699791200,3565,3570,3570,3560,1748
20230612,114000,693566460,3570,3570,3575,3560,3814
20230612,113900,679961250,3565,3575,3575,3565,2096
20230612,113800,672475090,3575,3580,3580,3555,32115
20230612,113700,557943105,3580,3580,3580,3580,20
20230612,113600,557871505,3580,3580,3580,3580,87
20230612,113500,557560045,3580,3585,3585,3580,2651
20230612,113400,548069015,3580,3580,3580,3580,6
20230612,113300,548047535,3580,3590,3590,3580,31
20230612,113200,547936255,3590,3590,3590,3585,1132
20230612,113100,543877490,3585,3590,3595,3585,924
20230612,113000,540563040,3580,3590,3600,3580,712
20230612,112900,538006260,3590,3590,3590,3580,2567
20230612,112800,528797985,3600,3595,3600,3595,9
20230612,112700,528765625,3595,3595,3595,3595,4
20230612,112600,528751245,3600,3600,3600,3600,2
20230612,112500,528744045,3595,3595,3595,3595,125
20230612,112400,528294670,3590,3590,3590,3590,0
20230612,112300,528294670,3590,3595,3595,3590,3421
20230612,112200,516007675,3605,3605,3610,3605,3
20230612,112100,515996855,3600,3600,3600,3600,169
20230612,112000,515388455,3600,3610,3610,3600,902
20230612,111900,512140145,3610,3610,3610,3610,616
20230612,111800,509916385,3615,3610,3615,3610,36
20230612,111700,509786335,3610,3610,3610,3610,12
20230612,111600,509743015,3610,3610,3610,3610,7
20230612,111500,509717745,3600,3600,3600,3600,353
20230612,111400,508446945,3595,3595,3595,3595,111
20230612,111300,508047900,3585,3590,3590,3585,1243
20230612,111200,503590975,3590,3595,3595,3590,101
20230612,111100,503228235,3590,3600,3600,3590,2528
20230612,111000,494152615,3600,3600,3600,3600,3
20230612,110900,494141815,3610,3600,3610,3600,11
20230612,110800,494102150,3600,3600,3600,3600,17
20230612,110700,494040950,3600,3600,3600,3600,120
20230612,110600,493608950,3600,3605,3610,3595,1544
20230612,110500,488058240,3600,3600,3600,3600,89
20230612,110400,487737840,3610,3610,3610,3610,0
20230612,110300,487737840,3610,3600,3610,3600,5
20230612,110200,487719820,3600,3605,3605,3600,335
20230612,110100,486513025,3605,3605,3605,3605,91
20230612,110000,486184970,3605,3605,3605,3600,554
20230612,105900,484190300,3605,3610,3610,3600,3417
20230612,105800,471879495,3610,3610,3610,3610,0
20230612,105700,471879495,3610,3610,3610,3610,5
20230612,105600,471861445,3600,3600,3600,3600,0
20230612,105500,471861445,3600,3600,3600,3600,64
20230612,105400,471631045,3600,3600,3600,3600,400
20230612,105300,470191045,3600,3610,3610,3600,2581
20230612,105200,460883145,3610,3615,3615,3610,2641
20230612,105100,451343615,3615,3615,3615,3615,15
20230612,105000,451289390,3615,3615,3615,3615,4
20230612,104900,451274930,3615,3615,3615,3615,0
20230612,104800,451274930,3615,3615,3615,3615,50
20230612,104700,451094180,3615,3615,3615,3615,0
20230612,104600,451094180,3615,3615,3615,3615,0
20230612,104500,451094180,3615,3615,3615,3615,30
20230612,104400,450985730,3615,3615,3615,3615,0
20230612,104300,450985730,3615,3620,3620,3615,774
20230612,104200,448184000,3615,3620,3620,3615,2000
20230612,104100,440949895,3620,3620,3620,3620,5
20230612,104000,440931795,3620,3620,3620,3620,0
20230612,103900,440931795,3620,3620,3620,3620,291
20230612,103800,439878375,3625,3625,3625,3625,0
20230612,103700,439878375,3625,3635,3635,3625,4061
20230612,103600,425136350,3640,3640,3640,3640,274
20230612,103500,424138990,3640,3640,3640,3640,101
20230612,103400,423771350,3640,3640,3640,3640,1001
20230612,103300,420127710,3635,3635,3635,3635,0
20230612,103200,420127710,3635,3635,3635,3635,10
20230612,103100,420091360,3635,3635,3635,3635,98
20230612,103000,419735130,3635,3635,3640,3635,182
20230612,102900,419073510,3635,3635,3640,3635,315
20230612,102800,417927985,3635,3635,3635,3635,100
20230612,102700,417564485,3640,3640,3640,3640,0
20230612,102600,417564485,3640,3640,3640,3640,30
20230612,102500,417455285,3640,3640,3640,3640,700
20230612,102400,414907285,3635,3635,3635,3635,0
20230612,102300,414907285,3635,3635,3635,3635,0
20230612,102200,414907285,3635,3635,3635,3635,109
20230612,102100,414511070,3635,3640,3640,3635,163
20230612,102000,413918560,3635,3640,3640,3635,21
20230612,101900,413842215,3640,3640,3640,3640,500
20230612,101800,412022215,3640,3640,3640,3640,0
20230612,101700,412022215,3640,3640,3640,3640,1
20230612,101600,412018575,3635,3640,3640,3635,115
20230612,101500,411600475,3640,3630,3640,3630,1244
20230612,101400,407079025,3630,3635,3635,3630,69
20230612,101300,406828510,3630,3630,3630,3630,203
20230612,101200,406091620,3630,3630,3630,3630,4
20230612,101100,406077100,3635,3635,3635,3635,2
20230612,101000,406069830,3630,3630,3630,3630,8
20230612,100900,406040790,3630,3630,3630,3630,854
20230612,100800,402940770,3625,3625,3625,3625,191
20230612,100700,402248395,3625,3625,3625,3625,200
20230612,100600,401523395,3625,3615,3625,3615,1812
20230612,100500,394958020,3615,3615,3615,3615,1
20230612,100400,394954405,3615,3615,3615,3615,0
20230612,100300,394954405,3615,3615,3615,3615,0
20230612,100200,394954405,3615,3615,3615,3615,154
20230612,100100,394397695,3615,3615,3615,3615,0
20230612,100000,394397695,3615,3620,3620,3615,579
20230612,095900,392304110,3615,3615,3615,3615,0
20230612,095800,392304110,3615,3615,3615,3615,119
20230612,095700,391873925,3625,3615,3625,3615,195
20230612,095600,391168990,3615,3615,3615,3615,5
20230612,095500,391150915,3615,3625,3625,3615,51
20230612,095400,390966050,3625,3615,3625,3610,809
20230612,095300,388045275,3610,3615,3620,3610,1494
20230612,095200,382641685,3610,3610,3610,3610,1
20230612,095100,382638075,3615,3615,3615,3610,134
20230612,095000,382153765,3615,3615,3615,3615,310
20230612,094900,381033115,3615,3615,3615,3615,950
20230612,094800,377598865,3615,3620,3620,3615,48
20230612,094700,377425255,3620,3620,3620,3620,251
20230612,094600,376516635,3620,3620,3620,3615,1019
20230612,094500,372828905,3620,3615,3620,3615,220
20230612,094400,372032605,3620,3620,3620,3620,404
20230612,094300,370570125,3620,3620,3620,3620,450
20230612,094200,368941125,3620,3620,3620,3620,412
20230612,094100,367449685,3620,3620,3620,3620,200
20230612,094000,366725685,3620,3625,3625,3620,210
20230612,093900,365965465,3620,3625,3625,3620,801
20230612,093800,363061845,3625,3620,3625,3620,1660
20230612,093700,357048995,3620,3620,3620,3620,5885
20230612,093600,335745295,3620,3600,3620,3600,6801
20230612,093500,311207685,3595,3595,3595,3595,1804
20230612,093400,304722305,3585,3580,3595,3580,2776
20230612,093300,294765135,3580,3575,3580,3575,1605
20230612,093200,289019610,3575,3575,3585,3575,1902
20230612,093100,282214455,3585,3580,3585,3580,738
20230612,093000,279570120,3585,3575,3585,3570,4919
20230612,092900,261981390,3575,3580,3580,3575,5939
20230612,092800,240744285,3580,3590,3590,3580,1935
20230612,092700,233807935,3590,3590,3590,3590,2225
20230612,092600,225820185,3590,3595,3595,3590,1915
20230612,092500,218943445,3595,3595,3595,3590,6852
20230612,092400,194335875,3600,3610,3610,3600,2720
20230612,092300,184543345,3605,3605,3605,3605,616
20230612,092200,182322665,3605,3610,3610,3605,1037
20230612,092100,178583705,3620,3620,3625,3610,4281
20230612,092000,163109755,3615,3635,3635,3615,1276
20230612,091900,158480305,3630,3615,3630,3615,2529
20230612,091800,149321840,3600,3600,3600,3600,0
20230612,091700,149321840,3600,3610,3615,3600,3006
20230612,091600,138482890,3605,3615,3615,3605,2948
20230612,091500,127854480,3615,3605,3615,3605,134
20230612,091400,127371140,3605,3600,3605,3595,5271
20230612,091300,108402345,3605,3600,3620,3600,798
20230612,091200,105527665,3620,3620,3620,3610,223
20230612,091100,104720415,3620,3590,3620,3590,1473
20230612,091000,99426480,3590,3600,3625,3590,10954
20230612,090900,60069610,3600,3615,3615,3600,159
20230612,090800,59496040,3615,3610,3630,3600,4774
20230612,090700,42285040,3610,3620,3620,3610,3300
20230612,090600,30364940,3615,3625,3625,3615,70
20230612,090500,30111665,3635,3610,3635,3610,2683
20230612,090400,20425660,3610,3630,3630,3610,384
20230612,090300,19037100,3635,3635,3635,3635,65
20230612,090200,18800825,3640,3620,3640,3610,4234
20230612,090100,3505350,3625,3625,3625,3625,600
20230612,090000,1330350,3625,3625,3625,3625,362