KissMeData/038540/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,183800,729785220,5330,5330,5330,5330,2049
20230612,183700,729785220,5330,5330,5330,5330,0
20230612,183600,729785220,5330,5330,5330,5330,0
20230612,183500,729785220,5330,5330,5330,5330,0
20230612,183400,729785220,5330,5330,5330,5330,0
20230612,183300,729785220,5330,5330,5330,5330,0
20230612,183200,729785220,5330,5330,5330,5330,0
20230612,183100,729785220,5330,5330,5330,5330,0
20230612,183000,729785220,5330,5330,5330,5330,0
20230612,182900,729785220,5330,5330,5330,5330,0
20230612,182800,729785220,5330,5330,5330,5330,0
20230612,182700,729785220,5330,5330,5330,5330,0
20230612,182600,729785220,5330,5330,5330,5330,0
20230612,182500,729785220,5330,5330,5330,5330,0
20230612,182400,729785220,5330,5330,5330,5330,0
20230612,182300,729785220,5330,5330,5330,5330,0
20230612,182200,729785220,5330,5330,5330,5330,0
20230612,182100,729785220,5330,5330,5330,5330,0
20230612,182000,729785220,5330,5330,5330,5330,0
20230612,181900,729785220,5330,5330,5330,5330,0
20230612,181800,729785220,5330,5330,5330,5330,0
20230612,181700,729785220,5330,5330,5330,5330,0
20230612,181600,729785220,5330,5330,5330,5330,0
20230612,181500,729785220,5330,5330,5330,5330,0
20230612,181400,729785220,5330,5330,5330,5330,0
20230612,181300,729785220,5330,5330,5330,5330,0
20230612,181200,729785220,5330,5330,5330,5330,0
20230612,181100,729785220,5330,5330,5330,5330,0
20230612,181000,729785220,5330,5330,5330,5330,0
20230612,180900,729785220,5330,5330,5330,5330,0
20230612,180800,729785220,5330,5330,5330,5330,2049
20230612,180700,729785220,5330,5330,5330,5330,0
20230612,180600,729785220,5330,5330,5330,5330,0
20230612,180500,729785220,5330,5330,5330,5330,0
20230612,180400,729785220,5330,5330,5330,5330,0
20230612,180300,729785220,5330,5330,5330,5330,0
20230612,180200,729785220,5330,5330,5330,5330,0
20230612,180100,729785220,5330,5330,5330,5330,0
20230612,180000,729785220,5330,5330,5330,5330,0
20230612,175900,729785220,5330,5330,5330,5330,0
20230612,175800,729785220,5330,5330,5330,5330,0
20230612,175700,729785220,5330,5330,5330,5330,0
20230612,175600,729785220,5330,5330,5330,5330,0
20230612,175500,729785220,5330,5330,5330,5330,0
20230612,175400,729785220,5330,5330,5330,5330,0
20230612,175300,729785220,5330,5330,5330,5330,0
20230612,175200,729785220,5330,5330,5330,5330,0
20230612,175100,729785220,5330,5330,5330,5330,0
20230612,175000,729785220,5330,5330,5330,5330,0
20230612,174900,729785220,5330,5330,5330,5330,0
20230612,174800,729785220,5330,5330,5330,5330,0
20230612,174700,729785220,5330,5330,5330,5330,0
20230612,174600,729785220,5330,5330,5330,5330,0
20230612,174500,729785220,5330,5330,5330,5330,0
20230612,174400,729785220,5330,5330,5330,5330,0
20230612,174300,729785220,5330,5330,5330,5330,0
20230612,174200,729785220,5330,5330,5330,5330,0
20230612,174100,729785220,5330,5330,5330,5330,0
20230612,174000,729785220,5330,5330,5330,5330,0
20230612,173900,729785220,5330,5330,5330,5330,0
20230612,173800,729785220,5330,5330,5330,5330,2049
20230612,173700,729785220,5330,5330,5330,5330,0
20230612,173600,729785220,5330,5330,5330,5330,0
20230612,173500,729785220,5330,5330,5330,5330,0
20230612,173400,729785220,5330,5330,5330,5330,0
20230612,173300,729785220,5330,5330,5330,5330,0
20230612,173200,729785220,5330,5330,5330,5330,0
20230612,173100,729785220,5330,5330,5330,5330,0
20230612,173000,729785220,5330,5330,5330,5330,0
20230612,172900,729785220,5330,5330,5330,5330,0
20230612,172800,729785220,5330,5330,5330,5330,0
20230612,172700,729785220,5330,5330,5330,5330,0
20230612,172600,729785220,5330,5330,5330,5330,0
20230612,172500,729785220,5330,5330,5330,5330,0
20230612,172400,729785220,5330,5330,5330,5330,0
20230612,172300,729785220,5330,5330,5330,5330,0
20230612,172200,729785220,5330,5330,5330,5330,0
20230612,172100,729785220,5330,5330,5330,5330,0
20230612,172000,729785220,5330,5330,5330,5330,0
20230612,171900,729785220,5330,5330,5330,5330,0
20230612,171800,729785220,5330,5330,5330,5330,0
20230612,171700,729785220,5330,5330,5330,5330,0
20230612,171600,729785220,5330,5330,5330,5330,0
20230612,171500,729785220,5330,5330,5330,5330,0
20230612,171400,729785220,5330,5330,5330,5330,0
20230612,171300,729785220,5330,5330,5330,5330,0
20230612,171200,729785220,5330,5330,5330,5330,0
20230612,171100,729785220,5330,5330,5330,5330,0
20230612,171000,729785220,5330,5330,5330,5330,0
20230612,170900,729785220,5330,5330,5330,5330,0
20230612,170800,729785220,5330,5330,5330,5330,2049
20230612,170700,729785220,5330,5330,5330,5330,0
20230612,170600,729785220,5330,5330,5330,5330,0
20230612,170500,729785220,5330,5330,5330,5330,0
20230612,170400,729785220,5330,5330,5330,5330,0
20230612,170300,729785220,5330,5330,5330,5330,0
20230612,170200,729785220,5330,5330,5330,5330,0
20230612,170100,729785220,5330,5330,5330,5330,0
20230612,170000,729785220,5330,5330,5330,5330,0
20230612,165900,729785220,5330,5330,5330,5330,0
20230612,165800,729785220,5330,5330,5330,5330,0
20230612,165700,729785220,5330,5330,5330,5330,0
20230612,165600,729785220,5330,5330,5330,5330,0
20230612,165500,729785220,5330,5330,5330,5330,0
20230612,165400,729785220,5330,5330,5330,5330,0
20230612,165300,729785220,5330,5330,5330,5330,0
20230612,165200,729785220,5330,5330,5330,5330,0
20230612,165100,729785220,5330,5330,5330,5330,0
20230612,165000,729785220,5330,5330,5330,5330,0
20230612,164900,729785220,5330,5330,5330,5330,0
20230612,164800,729785220,5330,5330,5330,5330,0
20230612,164700,729785220,5330,5330,5330,5330,0
20230612,164600,729785220,5330,5330,5330,5330,0
20230612,164500,729785220,5330,5330,5330,5330,0
20230612,164400,729785220,5330,5330,5330,5330,0
20230612,164300,729785220,5330,5330,5330,5330,0
20230612,164200,729785220,5330,5330,5330,5330,0
20230612,164100,729785220,5330,5330,5330,5330,0
20230612,164000,729785220,5330,5330,5330,5330,0
20230612,163900,729785220,5330,5330,5330,5330,0
20230612,163800,729785220,5330,5330,5330,5330,2049
20230612,163700,729785220,5330,5330,5330,5330,0
20230612,163600,729785220,5330,5330,5330,5330,0
20230612,163500,729785220,5330,5330,5330,5330,0
20230612,163400,729785220,5330,5330,5330,5330,0
20230612,163300,729785220,5330,5330,5330,5330,0
20230612,163200,729785220,5330,5330,5330,5330,0
20230612,163100,729785220,5330,5330,5330,5330,0
20230612,163000,729785220,5330,5330,5330,5330,0
20230612,162900,729785220,5330,5330,5330,5330,0
20230612,162800,729785220,5330,5330,5330,5330,0
20230612,162700,729785220,5330,5330,5330,5330,0
20230612,162600,729785220,5330,5330,5330,5330,0
20230612,162500,729785220,5330,5330,5330,5330,0
20230612,162400,729785220,5330,5330,5330,5330,0
20230612,162300,729785220,5330,5330,5330,5330,0
20230612,162200,729785220,5330,5330,5330,5330,0
20230612,162100,729785220,5330,5330,5330,5330,0
20230612,162000,729785220,5330,5330,5330,5330,0
20230612,161900,729785220,5330,5330,5330,5330,0
20230612,161800,729785220,5330,5330,5330,5330,0
20230612,161700,729785220,5330,5330,5330,5330,0
20230612,161600,729785220,5330,5330,5330,5330,0
20230612,161500,729785220,5330,5330,5330,5330,0
20230612,161400,729785220,5330,5330,5330,5330,0
20230612,161300,729785220,5330,5330,5330,5330,0
20230612,161200,729785220,5330,5330,5330,5330,0
20230612,161100,729785220,5330,5330,5330,5330,0
20230612,161000,729785220,5330,5330,5330,5330,0
20230612,160900,729785220,5330,5330,5330,5330,0
20230612,160800,729785220,5330,5330,5330,5330,2049
20230612,160700,729785220,5330,5330,5330,5330,0
20230612,160600,729785220,5330,5330,5330,5330,0
20230612,160500,729785220,5330,5330,5330,5330,0
20230612,160400,729785220,5330,5330,5330,5330,0
20230612,160300,729785220,5330,5330,5330,5330,0
20230612,160200,729785220,5330,5330,5330,5330,0
20230612,160100,729785220,5330,5330,5330,5330,0
20230612,160000,729785220,5330,5330,5330,5330,0
20230612,155900,729785220,5330,5330,5330,5330,0
20230612,155800,729785220,5330,5330,5330,5330,0
20230612,155700,729785220,5330,5330,5330,5330,0
20230612,155600,729785220,5330,5330,5330,5330,0
20230612,155500,729785220,5330,5330,5330,5330,0
20230612,155400,729785220,5330,5330,5330,5330,0
20230612,155300,729785220,5330,5330,5330,5330,0
20230612,155200,729785220,5330,5330,5330,5330,0
20230612,155100,729785220,5330,5330,5330,5330,0
20230612,155000,729785220,5330,5330,5330,5330,0
20230612,154900,729785220,5330,5330,5330,5330,0
20230612,154800,729785220,5330,5330,5330,5330,0
20230612,154700,729785220,5330,5330,5330,5330,0
20230612,154600,729785220,5330,5330,5330,5330,0
20230612,154500,729785220,5330,5330,5330,5330,0
20230612,154400,729785220,5330,5330,5330,5330,0
20230612,154300,729785220,5330,5330,5330,5330,0
20230612,154200,729785220,5330,5330,5330,5330,0
20230612,154100,729785220,5330,5330,5330,5330,0
20230612,154000,729785220,5330,5330,5330,5330,0
20230612,153900,729785220,5330,5330,5330,5330,0
20230612,153800,729785220,5330,5330,5330,5330,2049
20230612,153700,729785220,5330,5330,5330,5330,0
20230612,153600,729785220,5330,5330,5330,5330,0
20230612,153500,729785220,5330,5330,5330,5330,0
20230612,153400,729785220,5330,5330,5330,5330,0
20230612,153300,729785220,5330,5330,5330,5330,0
20230612,153200,729785220,5330,5330,5330,5330,0
20230612,153100,729785220,5330,5330,5330,5330,0
20230612,153000,729785220,5330,5330,5330,5330,2049
20230612,152900,718864050,5330,5330,5330,5330,0
20230612,152800,718864050,5330,5330,5330,5330,0
20230612,152700,718864050,5330,5330,5330,5330,0
20230612,152600,718864050,5330,5330,5330,5330,0
20230612,152500,718864050,5330,5330,5330,5330,0
20230612,152400,718864050,5330,5330,5330,5330,0
20230612,152300,718864050,5330,5330,5330,5330,0
20230612,152200,718864050,5330,5330,5330,5330,0
20230612,152100,718864050,5330,5330,5330,5330,0
20230612,152000,718864050,5330,5330,5330,5330,0
20230612,151900,718864050,5330,5330,5330,5330,148
20230612,151800,718075210,5340,5340,5340,5340,2391
20230612,151700,705307270,5340,5330,5340,5330,6
20230612,151600,705275280,5330,5330,5330,5330,0
20230612,151500,705275280,5330,5330,5330,5330,0
20230612,151400,705275280,5330,5330,5330,5330,5
20230612,151300,705248630,5340,5340,5340,5330,18
20230612,151200,705152670,5330,5330,5330,5330,124
20230612,151100,704491750,5340,5340,5340,5340,93
20230612,151000,703995130,5340,5340,5340,5340,5
20230612,150900,703968430,5330,5330,5330,5330,291
20230612,150800,702417400,5340,5340,5340,5340,1
20230612,150700,702412060,5330,5330,5330,5330,218
20230612,150600,701250120,5340,5340,5340,5340,2
20230612,150500,701239440,5330,5330,5330,5330,164
20230612,150400,700365320,5340,5340,5340,5340,3
20230612,150300,700349300,5330,5340,5340,5330,104
20230612,150200,699794970,5330,5330,5330,5330,100
20230612,150100,699261970,5330,5330,5330,5330,0
20230612,150000,699261970,5330,5330,5330,5330,273
20230612,145900,697806880,5330,5330,5330,5330,0
20230612,145800,697806880,5330,5340,5340,5330,373
20230612,145700,695815520,5330,5340,5340,5330,103
20230612,145600,695266520,5330,5330,5330,5330,0
20230612,145500,695266520,5330,5330,5330,5330,453
20230612,145400,692852030,5320,5330,5330,5320,112
20230612,145300,692256110,5330,5330,5330,5330,0
20230612,145200,692256110,5330,5340,5350,5330,541
20230612,145100,689368270,5340,5350,5350,5340,158
20230612,145000,688524540,5340,5340,5340,5340,399
20230612,144900,686393880,5350,5340,5350,5340,250
20230612,144800,685058870,5350,5350,5350,5350,94
20230612,144700,684555970,5350,5350,5350,5350,80
20230612,144600,684127970,5350,5350,5350,5350,90
20230612,144500,683646470,5350,5350,5350,5350,230
20230612,144400,682415970,5350,5350,5350,5350,100
20230612,144300,681880970,5350,5350,5350,5350,145
20230612,144200,681105220,5350,5330,5350,5330,606
20230612,144100,677872000,5330,5330,5330,5330,1
20230612,144000,677866670,5320,5320,5320,5320,11
20230612,143900,677808150,5320,5320,5320,5320,1428
20230612,143800,670211190,5320,5320,5320,5320,0
20230612,143700,670211190,5320,5330,5330,5320,904
20230612,143600,665401880,5320,5320,5320,5320,120
20230612,143500,664763480,5330,5330,5330,5330,1
20230612,143400,664758150,5320,5320,5330,5320,213
20230612,143300,663624930,5330,5320,5330,5320,397
20230612,143200,661510000,5320,5330,5330,5320,298
20230612,143100,659922730,5330,5330,5330,5330,0
20230612,143000,659922730,5330,5330,5330,5330,4
20230612,142900,659901410,5330,5330,5330,5330,2
20230612,142800,659890750,5330,5330,5330,5330,1
20230612,142700,659885420,5320,5320,5320,5320,0
20230612,142600,659885420,5320,5320,5320,5320,0
20230612,142500,659885420,5320,5320,5320,5320,0
20230612,142400,659885420,5320,5320,5320,5320,1499
20230612,142300,651910740,5310,5310,5310,5310,102
20230612,142200,651369120,5320,5320,5320,5320,841
20230612,142100,646895000,5330,5330,5330,5330,2
20230612,142000,646884340,5330,5330,5330,5330,0
20230612,141900,646884340,5330,5330,5330,5330,0
20230612,141800,646884340,5330,5330,5330,5330,17
20230612,141700,646793730,5330,5320,5330,5320,265
20230612,141600,645383920,5310,5330,5330,5310,259
20230612,141500,644006710,5320,5320,5320,5320,0
20230612,141400,644006710,5320,5320,5320,5320,1
20230612,141300,644001390,5330,5330,5330,5330,60
20230612,141200,643681590,5320,5330,5330,5320,18
20230612,141100,643585820,5320,5330,5330,5320,1228
20230612,141000,637051130,5340,5340,5350,5340,182
20230612,140900,636079230,5340,5330,5340,5330,1111
20230612,140800,630155620,5320,5320,5320,5320,0
20230612,140700,630155620,5320,5330,5330,5320,107
20230612,140600,629586310,5320,5320,5320,5320,106
20230612,140500,629022390,5330,5330,5330,5320,913
20230612,140400,624164110,5320,5320,5330,5320,35
20230612,140300,623977900,5330,5330,5330,5330,1
20230612,140200,623972570,5320,5330,5330,5320,109
20230612,140100,623392670,5320,5320,5320,5320,102
20230612,140000,622850030,5330,5330,5330,5330,4
20230612,135900,622828710,5330,5330,5330,5320,308
20230612,135800,621189990,5330,5330,5330,5330,0
20230612,135700,621189990,5330,5330,5330,5330,15
20230612,135600,621110040,5330,5330,5330,5330,0
20230612,135500,621110040,5330,5330,5330,5330,0
20230612,135400,621110040,5330,5330,5330,5330,140
20230612,135300,620363840,5320,5320,5320,5320,0
20230612,135200,620363840,5320,5330,5330,5320,151
20230612,135100,619560020,5330,5330,5330,5330,3
20230612,135000,619544030,5330,5330,5330,5330,0
20230612,134900,619544030,5330,5330,5330,5330,1117
20230612,134800,613590420,5330,5330,5330,5330,0
20230612,134700,613590420,5330,5330,5330,5330,172
20230612,134600,612673660,5330,5330,5330,5330,70
20230612,134500,612300560,5340,5340,5340,5340,0
20230612,134400,612300560,5340,5340,5340,5340,0
20230612,134300,612300560,5340,5340,5340,5340,4
20230612,134200,612279200,5340,5340,5340,5330,507
20230612,134100,609576660,5340,5340,5340,5340,118
20230612,134000,608946540,5340,5340,5340,5340,4
20230612,133900,608925180,5340,5350,5350,5340,466
20230612,133800,606433710,5340,5340,5340,5340,1117
20230612,133700,600468930,5340,5340,5340,5340,1
20230612,133600,600463590,5330,5340,5340,5330,112
20230612,133500,599866530,5340,5340,5340,5340,6
20230612,133400,599834490,5340,5330,5340,5330,101
20230612,133300,599296150,5330,5330,5330,5330,0
20230612,133200,599296150,5330,5330,5330,5330,100
20230612,133100,598763150,5330,5330,5330,5330,0
20230612,133000,598763150,5330,5340,5340,5330,108
20230612,132900,598187490,5340,5340,5340,5330,196
20230612,132800,597142790,5330,5330,5330,5330,103
20230612,132700,596593800,5340,5340,5340,5340,1
20230612,132600,596588460,5330,5330,5330,5330,100
20230612,132500,596055460,5340,5340,5340,5340,0
20230612,132400,596055460,5340,5340,5340,5340,2
20230612,132300,596044780,5340,5340,5340,5340,11
20230612,132200,595986040,5340,5340,5340,5340,106
20230612,132100,595420000,5340,5340,5340,5340,0
20230612,132000,595420000,5340,5340,5340,5340,251
20230612,131900,594079660,5340,5340,5340,5340,179
20230612,131800,593123800,5340,5340,5340,5340,900
20230612,131700,588317800,5340,5340,5340,5340,99
20230612,131600,587789140,5350,5350,5350,5350,2
20230612,131500,587778440,5350,5350,5350,5350,1
20230612,131400,587773090,5340,5350,5350,5340,296
20230612,131300,586190510,5340,5340,5340,5340,0
20230612,131200,586190510,5340,5340,5340,5340,31
20230612,131100,586024970,5350,5350,5350,5350,2
20230612,131000,586014270,5350,5350,5350,5350,1
20230612,130900,586008920,5340,5340,5340,5340,287
20230612,130800,584476340,5340,5340,5340,5340,805
20230612,130700,580177640,5340,5340,5340,5340,107
20230612,130600,579606260,5350,5350,5350,5350,100
20230612,130500,579071260,5350,5350,5350,5350,2
20230612,130400,579060560,5360,5360,5360,5360,1
20230612,130300,579055200,5350,5360,5360,5350,146
20230612,130200,578272870,5360,5360,5360,5360,0
20230612,130100,578272870,5360,5350,5360,5350,200
20230612,130000,577202800,5340,5340,5340,5340,563
20230612,125900,574196380,5340,5340,5340,5340,0
20230612,125800,574196380,5340,5340,5340,5340,50
20230612,125700,573929380,5350,5350,5350,5350,3
20230612,125600,573913330,5330,5350,5350,5330,4
20230612,125500,573891960,5340,5340,5340,5340,2
20230612,125400,573881280,5340,5330,5350,5330,1081
20230612,125300,568116920,5330,5320,5330,5320,102
20230612,125200,567574270,5330,5330,5330,5330,69
20230612,125100,567206500,5320,5320,5320,5320,0
20230612,125000,567206500,5320,5320,5320,5320,104
20230612,124900,566653220,5330,5330,5330,5330,24
20230612,124800,566525300,5330,5330,5330,5330,0
20230612,124700,566525300,5330,5330,5330,5330,5
20230612,124600,566498650,5330,5330,5330,5330,119
20230612,124500,565864380,5330,5330,5330,5330,0
20230612,124400,565864380,5330,5330,5330,5330,16
20230612,124300,565779100,5330,5330,5330,5330,0
20230612,124200,565779100,5330,5330,5330,5330,1
20230612,124100,565773770,5330,5330,5330,5330,3
20230612,124000,565757780,5320,5320,5320,5320,0
20230612,123900,565757780,5320,5320,5320,5320,2568
20230612,123800,552096020,5310,5310,5310,5310,100
20230612,123700,551565020,5320,5320,5320,5310,110
20230612,123600,550980900,5310,5310,5310,5310,314
20230612,123500,549313560,5310,5310,5310,5310,99
20230612,123400,548787870,5320,5320,5320,5320,1
20230612,123300,548782550,5320,5320,5320,5320,244
20230612,123200,547484470,5310,5310,5310,5310,0
20230612,123100,547484470,5310,5310,5310,5310,109
20230612,123000,546905680,5320,5320,5320,5320,27
20230612,122900,546762040,5320,5330,5330,5320,436
20230612,122800,544442320,5320,5320,5320,5320,296
20230612,122700,542867600,5320,5330,5330,5320,105
20230612,122600,542308950,5330,5330,5330,5330,10
20230612,122500,542255650,5330,5330,5330,5330,3
20230612,122400,542239660,5320,5330,5330,5320,649
20230612,122300,538781300,5330,5330,5330,5330,200
20230612,122200,537715300,5340,5340,5340,5340,2
20230612,122100,537704620,5340,5330,5340,5330,132
20230612,122000,537000800,5340,5330,5340,5330,233
20230612,121900,535757620,5330,5330,5330,5330,102
20230612,121800,535213960,5340,5340,5340,5340,0
20230612,121700,535213960,5340,5340,5340,5340,46
20230612,121600,534968320,5340,5330,5340,5330,141
20230612,121500,534216390,5340,5340,5340,5340,100
20230612,121400,533682390,5340,5340,5340,5340,2
20230612,121300,533671710,5340,5340,5340,5340,60
20230612,121200,533351310,5340,5340,5340,5340,3
20230612,121100,533335290,5350,5350,5350,5350,0
20230612,121000,533335290,5350,5350,5350,5350,0
20230612,120900,533335290,5350,5350,5350,5350,4
20230612,120800,533313890,5350,5350,5350,5350,0
20230612,120700,533313890,5350,5350,5350,5350,0
20230612,120600,533313890,5350,5350,5350,5350,71
20230612,120500,532934040,5330,5350,5350,5330,101
20230612,120400,532395690,5340,5340,5340,5340,118
20230612,120300,531765570,5350,5330,5350,5330,1045
20230612,120200,526194680,5330,5320,5330,5320,105
20230612,120100,525636070,5320,5320,5320,5320,0
20230612,120000,525636070,5320,5320,5320,5320,0
20230612,115900,525636070,5320,5330,5330,5320,268
20230612,115800,524209880,5330,5330,5330,5330,12
20230612,115700,524145920,5330,5330,5330,5330,0
20230612,115600,524145920,5330,5330,5330,5330,3
20230612,115500,524129930,5330,5320,5330,5320,4
20230612,115400,524108620,5330,5330,5330,5330,9
20230612,115300,524060650,5330,5330,5330,5330,2596
20230612,115200,510223970,5320,5330,5330,5320,282
20230612,115100,508722090,5330,5330,5330,5330,1010
20230612,115000,503338790,5330,5330,5330,5330,294
20230612,114900,501771770,5320,5330,5330,5320,767
20230612,114800,497690670,5330,5330,5330,5330,213
20230612,114700,496555380,5340,5340,5340,5340,9
20230612,114600,496507320,5330,5330,5330,5330,0
20230612,114500,496507320,5330,5340,5340,5330,206
20230612,114400,495408320,5340,5340,5340,5340,0
20230612,114300,495408320,5340,5340,5340,5340,0
20230612,114200,495408320,5340,5340,5340,5340,4
20230612,114100,495386960,5340,5340,5340,5340,0
20230612,114000,495386960,5340,5330,5340,5330,60
20230612,113900,495067150,5320,5320,5320,5320,0
20230612,113800,495067150,5320,5320,5320,5320,521
20230612,113700,492295430,5340,5340,5340,5340,2
20230612,113600,492284750,5340,5320,5340,5320,2370
20230612,113500,479671320,5320,5330,5330,5320,1036
20230612,113400,474151390,5330,5330,5330,5330,0
20230612,113300,474151390,5330,5330,5330,5330,0
20230612,113200,474151390,5330,5330,5330,5330,186
20230612,113100,473160010,5330,5330,5330,5330,0
20230612,113000,473160010,5330,5330,5330,5330,0
20230612,112900,473160010,5330,5340,5340,5330,883
20230612,112800,468445190,5340,5340,5340,5340,35
20230612,112700,468258290,5350,5350,5350,5350,200
20230612,112600,467188290,5350,5360,5360,5350,903
20230612,112500,462357220,5360,5360,5360,5360,0
20230612,112400,462357220,5360,5360,5360,5360,0
20230612,112300,462357220,5360,5360,5360,5360,3
20230612,112200,462341140,5360,5360,5360,5360,0
20230612,112100,462341140,5360,5360,5360,5360,2
20230612,112000,462330420,5360,5360,5360,5360,151
20230612,111900,461521060,5360,5360,5360,5360,0
20230612,111800,461521060,5360,5360,5360,5360,2
20230612,111700,461510340,5360,5360,5360,5360,0
20230612,111600,461510340,5360,5370,5370,5360,41
20230612,111500,461290570,5370,5370,5370,5370,3
20230612,111400,461274460,5370,5370,5370,5370,0
20230612,111300,461274460,5370,5360,5370,5360,107
20230612,111200,460700900,5360,5350,5360,5350,31
20230612,111100,460534960,5350,5340,5350,5340,1334
20230612,111000,453410050,5350,5350,5350,5350,2
20230612,110900,453399350,5350,5350,5350,5350,0
20230612,110800,453399350,5350,5350,5350,5340,1432
20230612,110700,445751960,5340,5340,5340,5340,312
20230612,110600,444085880,5340,5340,5340,5340,1
20230612,110500,444080540,5340,5340,5340,5340,2
20230612,110400,444069860,5340,5340,5340,5340,1
20230612,110300,444064520,5330,5340,5340,5320,504
20230612,110200,441382510,5340,5310,5340,5310,182
20230612,110100,440412800,5320,5330,5330,5320,400
20230612,110000,438281300,5330,5330,5330,5330,1
20230612,105900,438275970,5340,5340,5340,5340,3
20230612,105800,438259950,5340,5330,5340,5330,17
20230612,105700,438169180,5340,5350,5350,5320,1331
20230612,105600,431073170,5360,5360,5360,5360,4
20230612,105500,431051730,5360,5340,5360,5340,1121
20230612,105400,425054380,5350,5350,5350,5340,1085
20230612,105300,419251230,5350,5350,5350,5350,159
20230612,105200,418400580,5340,5340,5340,5340,106
20230612,105100,417834540,5350,5350,5350,5350,34
20230612,105000,417652640,5340,5340,5340,5340,0
20230612,104900,417652640,5340,5340,5340,5340,20
20230612,104800,417545840,5340,5340,5340,5340,109
20230612,104700,416963780,5350,5350,5350,5350,0
20230612,104600,416963780,5350,5350,5350,5350,2
20230612,104500,416953080,5350,5350,5350,5350,197
20230612,104400,415899130,5360,5360,5360,5360,0
20230612,104300,415899130,5360,5360,5360,5360,146
20230612,104200,415116570,5350,5350,5350,5350,0
20230612,104100,415116570,5350,5350,5350,5350,661
20230612,104000,411580220,5340,5350,5350,5340,1364
20230612,103900,404287580,5350,5350,5350,5350,615
20230612,103800,400997330,5360,5360,5360,5360,1073
20230612,103700,395246050,5360,5360,5360,5360,0
20230612,103600,395246050,5360,5380,5380,5360,339
20230612,103500,393428990,5370,5390,5390,5370,853
20230612,103400,388842060,5390,5390,5390,5390,0
20230612,103300,388842060,5390,5340,5390,5340,1014
20230612,103200,383418030,5330,5340,5340,5330,28
20230612,103100,383268770,5340,5350,5350,5330,916
20230612,103000,378373890,5350,5350,5350,5350,9
20230612,102900,378325740,5350,5350,5350,5350,12
20230612,102800,378261540,5350,5320,5350,5320,746
20230612,102700,374291110,5330,5350,5350,5320,441
20230612,102600,371944460,5350,5350,5350,5320,769
20230612,102500,367849780,5350,5340,5380,5330,750
20230612,102400,363849600,5340,5330,5340,5330,360
20230612,102300,361929450,5330,5340,5350,5320,1243
20230612,102200,355299090,5350,5350,5350,5350,22
20230612,102100,355181390,5350,5350,5350,5350,12
20230612,102000,355117190,5350,5350,5350,5350,109
20230612,101900,354534040,5360,5350,5360,5350,308
20230612,101800,352886120,5350,5350,5350,5350,49
20230612,101700,352623970,5360,5340,5360,5340,764
20230612,101600,348536110,5350,5360,5360,5350,340
20230612,101500,346716990,5350,5360,5360,5350,200
20230612,101400,345646870,5360,5370,5370,5360,18
20230612,101300,345550330,5370,5370,5370,5370,13
20230612,101200,345480520,5370,5370,5370,5370,12
20230612,101100,345416080,5360,5360,5370,5360,600
20230612,101000,342199890,5370,5370,5370,5370,12
20230612,100900,342135450,5370,5370,5370,5360,115
20230612,100800,341518900,5370,5370,5370,5360,111
20230612,100700,340923730,5370,5370,5370,5370,14
20230612,100600,340848550,5380,5330,5380,5330,2001
20230612,100500,330178680,5300,5350,5350,5290,5750
20230612,100400,299621750,5350,5350,5350,5350,12
20230612,100300,299557550,5350,5350,5350,5350,18
20230612,100200,299461250,5350,5340,5360,5340,568
20230612,100100,296426990,5360,5360,5360,5360,69
20230612,100000,296057150,5360,5380,5380,5340,5124
20230612,095900,268547610,5380,5380,5380,5380,18
20230612,095800,268450770,5380,5360,5380,5360,675
20230612,095700,264825680,5360,5360,5360,5360,14
20230612,095600,264750640,5360,5360,5360,5360,14
20230612,095500,264675600,5360,5360,5360,5360,118
20230612,095400,264043120,5360,5360,5360,5360,13
20230612,095300,263973440,5360,5350,5360,5350,293
20230612,095200,262405650,5350,5370,5370,5350,443
20230612,095100,260032140,5380,5390,5390,5370,59
20230612,095000,259715130,5390,5350,5390,5350,5306
20230612,094900,231276010,5350,5340,5350,5330,1634
20230612,094800,222550600,5350,5370,5370,5350,2441
20230612,094700,209490970,5370,5380,5380,5360,2977
20230612,094600,193515530,5380,5380,5390,5380,1928
20230612,094500,183142830,5390,5390,5390,5390,12
20230612,094400,183078150,5390,5390,5390,5390,20
20230612,094300,182970350,5390,5390,5390,5390,12
20230612,094200,182905670,5390,5390,5390,5390,119
20230612,094100,182264260,5390,5390,5390,5380,40
20230612,094000,182048860,5390,5390,5390,5380,99
20230612,093900,181515340,5390,5390,5390,5390,11
20230612,093800,181456050,5390,5390,5390,5390,51
20230612,093700,181181160,5390,5400,5400,5390,175
20230612,093600,180237900,5390,5390,5390,5390,33
20230612,093500,180060030,5390,5390,5390,5390,41
20230612,093400,179839040,5390,5390,5390,5390,241
20230612,093300,178540050,5390,5400,5400,5390,116
20230612,093200,177913770,5400,5400,5400,5390,489
20230612,093100,175277350,5430,5390,5430,5390,812
20230612,093000,170897730,5380,5380,5380,5380,165
20230612,092900,170010030,5390,5380,5390,5380,95
20230612,092800,169498420,5380,5380,5380,5380,179
20230612,092700,168535400,5390,5380,5390,5380,104
20230612,092600,167975860,5380,5400,5400,5380,146
20230612,092500,167189550,5410,5410,5430,5410,173
20230612,092400,166253600,5400,5400,5400,5370,8756
20230612,092300,119098590,5410,5410,5420,5410,70
20230612,092200,118719880,5410,5410,5410,5410,4
20230612,092100,118698240,5410,5410,5410,5410,522
20230612,092000,115874220,5400,5400,5400,5400,45
20230612,091900,115631220,5410,5410,5410,5410,33
20230612,091800,115452690,5410,5410,5410,5410,199
20230612,091700,114376100,5410,5410,5410,5410,424
20230612,091600,112082260,5410,5420,5420,5410,350
20230612,091500,110188740,5420,5420,5430,5420,221
20230612,091400,108990540,5420,5420,5420,5420,464
20230612,091300,106475660,5410,5410,5410,5410,0
20230612,091200,106475660,5410,5410,5410,5410,2159
20230612,091100,94795470,5400,5410,5410,5400,1388
20230612,091000,87300160,5410,5410,5420,5410,166
20230612,090900,86402090,5410,5410,5420,5410,797
20230612,090800,82086340,5410,5410,5410,5410,530
20230612,090700,79219040,5410,5420,5420,5410,284
20230612,090600,77681570,5440,5440,5440,5420,933
20230612,090500,72612360,5440,5420,5440,5420,6675
20230612,090400,36426130,5410,5420,5420,5410,956
20230612,090300,31251160,5420,5460,5470,5420,1904
20230612,090200,20903030,5460,5450,5460,5450,1220
20230612,090100,14253920,5450,5450,5450,5440,1243
20230612,090000,7489930,5440,5530,5530,5440,1365