KissMeData/082640/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,211700,414952035,3730,3730,3730,3730,2956
20230612,211600,414952035,3730,3730,3730,3730,0
20230612,211500,414952035,3730,3730,3730,3730,0
20230612,211400,414952035,3730,3730,3730,3730,0
20230612,211300,414952035,3730,3730,3730,3730,0
20230612,211200,414952035,3730,3730,3730,3730,0
20230612,211100,414952035,3730,3730,3730,3730,0
20230612,211000,414952035,3730,3730,3730,3730,0
20230612,210900,414952035,3730,3730,3730,3730,0
20230612,210800,414952035,3730,3730,3730,3730,0
20230612,210700,414952035,3730,3730,3730,3730,0
20230612,210600,414952035,3730,3730,3730,3730,0
20230612,210500,414952035,3730,3730,3730,3730,0
20230612,210400,414952035,3730,3730,3730,3730,0
20230612,210300,414952035,3730,3730,3730,3730,0
20230612,210200,414952035,3730,3730,3730,3730,0
20230612,210100,414952035,3730,3730,3730,3730,0
20230612,210000,414952035,3730,3730,3730,3730,0
20230612,205900,414952035,3730,3730,3730,3730,0
20230612,205800,414952035,3730,3730,3730,3730,0
20230612,205700,414952035,3730,3730,3730,3730,0
20230612,205600,414952035,3730,3730,3730,3730,0
20230612,205500,414952035,3730,3730,3730,3730,0
20230612,205400,414952035,3730,3730,3730,3730,0
20230612,205300,414952035,3730,3730,3730,3730,0
20230612,205200,414952035,3730,3730,3730,3730,0
20230612,205100,414952035,3730,3730,3730,3730,0
20230612,205000,414952035,3730,3730,3730,3730,0
20230612,204900,414952035,3730,3730,3730,3730,0
20230612,204800,414952035,3730,3730,3730,3730,0
20230612,204700,414952035,3730,3730,3730,3730,2956
20230612,204600,414952035,3730,3730,3730,3730,0
20230612,204500,414952035,3730,3730,3730,3730,0
20230612,204400,414952035,3730,3730,3730,3730,0
20230612,204300,414952035,3730,3730,3730,3730,0
20230612,204200,414952035,3730,3730,3730,3730,0
20230612,204100,414952035,3730,3730,3730,3730,0
20230612,204000,414952035,3730,3730,3730,3730,0
20230612,203900,414952035,3730,3730,3730,3730,0
20230612,203800,414952035,3730,3730,3730,3730,0
20230612,203700,414952035,3730,3730,3730,3730,0
20230612,203600,414952035,3730,3730,3730,3730,0
20230612,203500,414952035,3730,3730,3730,3730,0
20230612,203400,414952035,3730,3730,3730,3730,0
20230612,203300,414952035,3730,3730,3730,3730,0
20230612,203200,414952035,3730,3730,3730,3730,0
20230612,203100,414952035,3730,3730,3730,3730,0
20230612,203000,414952035,3730,3730,3730,3730,0
20230612,202900,414952035,3730,3730,3730,3730,0
20230612,202800,414952035,3730,3730,3730,3730,0
20230612,202700,414952035,3730,3730,3730,3730,0
20230612,202600,414952035,3730,3730,3730,3730,0
20230612,202500,414952035,3730,3730,3730,3730,0
20230612,202400,414952035,3730,3730,3730,3730,0
20230612,202300,414952035,3730,3730,3730,3730,0
20230612,202200,414952035,3730,3730,3730,3730,0
20230612,202100,414952035,3730,3730,3730,3730,0
20230612,202000,414952035,3730,3730,3730,3730,0
20230612,201900,414952035,3730,3730,3730,3730,0
20230612,201800,414952035,3730,3730,3730,3730,0
20230612,201700,414952035,3730,3730,3730,3730,2956
20230612,201600,414952035,3730,3730,3730,3730,0
20230612,201500,414952035,3730,3730,3730,3730,0
20230612,201400,414952035,3730,3730,3730,3730,0
20230612,201300,414952035,3730,3730,3730,3730,0
20230612,201200,414952035,3730,3730,3730,3730,0
20230612,201100,414952035,3730,3730,3730,3730,0
20230612,201000,414952035,3730,3730,3730,3730,0
20230612,200900,414952035,3730,3730,3730,3730,0
20230612,200800,414952035,3730,3730,3730,3730,0
20230612,200700,414952035,3730,3730,3730,3730,0
20230612,200600,414952035,3730,3730,3730,3730,0
20230612,200500,414952035,3730,3730,3730,3730,0
20230612,200400,414952035,3730,3730,3730,3730,0
20230612,200300,414952035,3730,3730,3730,3730,0
20230612,200200,414952035,3730,3730,3730,3730,0
20230612,200100,414952035,3730,3730,3730,3730,0
20230612,200000,414952035,3730,3730,3730,3730,0
20230612,195900,414952035,3730,3730,3730,3730,0
20230612,195800,414952035,3730,3730,3730,3730,0
20230612,195700,414952035,3730,3730,3730,3730,0
20230612,195600,414952035,3730,3730,3730,3730,0
20230612,195500,414952035,3730,3730,3730,3730,0
20230612,195400,414952035,3730,3730,3730,3730,0
20230612,195300,414952035,3730,3730,3730,3730,0
20230612,195200,414952035,3730,3730,3730,3730,0
20230612,195100,414952035,3730,3730,3730,3730,0
20230612,195000,414952035,3730,3730,3730,3730,0
20230612,194900,414952035,3730,3730,3730,3730,0
20230612,194800,414952035,3730,3730,3730,3730,0
20230612,194700,414952035,3730,3730,3730,3730,2956
20230612,194600,414952035,3730,3730,3730,3730,0
20230612,194500,414952035,3730,3730,3730,3730,0
20230612,194400,414952035,3730,3730,3730,3730,0
20230612,194300,414952035,3730,3730,3730,3730,0
20230612,194200,414952035,3730,3730,3730,3730,0
20230612,194100,414952035,3730,3730,3730,3730,0
20230612,194000,414952035,3730,3730,3730,3730,0
20230612,193900,414952035,3730,3730,3730,3730,0
20230612,193800,414952035,3730,3730,3730,3730,0
20230612,193700,414952035,3730,3730,3730,3730,0
20230612,193600,414952035,3730,3730,3730,3730,0
20230612,193500,414952035,3730,3730,3730,3730,0
20230612,193400,414952035,3730,3730,3730,3730,0
20230612,193300,414952035,3730,3730,3730,3730,0
20230612,193200,414952035,3730,3730,3730,3730,0
20230612,193100,414952035,3730,3730,3730,3730,0
20230612,193000,414952035,3730,3730,3730,3730,0
20230612,192900,414952035,3730,3730,3730,3730,0
20230612,192800,414952035,3730,3730,3730,3730,0
20230612,192700,414952035,3730,3730,3730,3730,0
20230612,192600,414952035,3730,3730,3730,3730,0
20230612,192500,414952035,3730,3730,3730,3730,0
20230612,192400,414952035,3730,3730,3730,3730,0
20230612,192300,414952035,3730,3730,3730,3730,0
20230612,192200,414952035,3730,3730,3730,3730,0
20230612,192100,414952035,3730,3730,3730,3730,0
20230612,192000,414952035,3730,3730,3730,3730,0
20230612,191900,414952035,3730,3730,3730,3730,0
20230612,191800,414952035,3730,3730,3730,3730,0
20230612,191700,414952035,3730,3730,3730,3730,2956
20230612,191600,414952035,3730,3730,3730,3730,0
20230612,191500,414952035,3730,3730,3730,3730,0
20230612,191400,414952035,3730,3730,3730,3730,0
20230612,191300,414952035,3730,3730,3730,3730,0
20230612,191200,414952035,3730,3730,3730,3730,0
20230612,191100,414952035,3730,3730,3730,3730,0
20230612,191000,414952035,3730,3730,3730,3730,0
20230612,190900,414952035,3730,3730,3730,3730,0
20230612,190800,414952035,3730,3730,3730,3730,0
20230612,190700,414952035,3730,3730,3730,3730,0
20230612,190600,414952035,3730,3730,3730,3730,0
20230612,190500,414952035,3730,3730,3730,3730,0
20230612,190400,414952035,3730,3730,3730,3730,0
20230612,190300,414952035,3730,3730,3730,3730,0
20230612,190200,414952035,3730,3730,3730,3730,0
20230612,190100,414952035,3730,3730,3730,3730,0
20230612,190000,414952035,3730,3730,3730,3730,0
20230612,185900,414952035,3730,3730,3730,3730,0
20230612,185800,414952035,3730,3730,3730,3730,0
20230612,185700,414952035,3730,3730,3730,3730,0
20230612,185600,414952035,3730,3730,3730,3730,0
20230612,185500,414952035,3730,3730,3730,3730,0
20230612,185400,414952035,3730,3730,3730,3730,0
20230612,185300,414952035,3730,3730,3730,3730,0
20230612,185200,414952035,3730,3730,3730,3730,0
20230612,185100,414952035,3730,3730,3730,3730,0
20230612,185000,414952035,3730,3730,3730,3730,0
20230612,184900,414952035,3730,3730,3730,3730,0
20230612,184800,414952035,3730,3730,3730,3730,0
20230612,184700,414952035,3730,3730,3730,3730,2956
20230612,184600,414952035,3730,3730,3730,3730,0
20230612,184500,414952035,3730,3730,3730,3730,0
20230612,184400,414952035,3730,3730,3730,3730,0
20230612,184300,414952035,3730,3730,3730,3730,0
20230612,184200,414952035,3730,3730,3730,3730,0
20230612,184100,414952035,3730,3730,3730,3730,0
20230612,184000,414952035,3730,3730,3730,3730,0
20230612,183900,414952035,3730,3730,3730,3730,0
20230612,183800,414952035,3730,3730,3730,3730,0
20230612,183700,414952035,3730,3730,3730,3730,0
20230612,183600,414952035,3730,3730,3730,3730,0
20230612,183500,414952035,3730,3730,3730,3730,0
20230612,183400,414952035,3730,3730,3730,3730,0
20230612,183300,414952035,3730,3730,3730,3730,0
20230612,183200,414952035,3730,3730,3730,3730,0
20230612,183100,414952035,3730,3730,3730,3730,0
20230612,183000,414952035,3730,3730,3730,3730,0
20230612,182900,414952035,3730,3730,3730,3730,0
20230612,182800,414952035,3730,3730,3730,3730,0
20230612,182700,414952035,3730,3730,3730,3730,0
20230612,182600,414952035,3730,3730,3730,3730,0
20230612,182500,414952035,3730,3730,3730,3730,0
20230612,182400,414952035,3730,3730,3730,3730,0
20230612,182300,414952035,3730,3730,3730,3730,0
20230612,182200,414952035,3730,3730,3730,3730,0
20230612,182100,414952035,3730,3730,3730,3730,0
20230612,182000,414952035,3730,3730,3730,3730,0
20230612,181900,414952035,3730,3730,3730,3730,0
20230612,181800,414952035,3730,3730,3730,3730,0
20230612,181700,414952035,3730,3730,3730,3730,2956
20230612,181600,414952035,3730,3730,3730,3730,0
20230612,181500,414952035,3730,3730,3730,3730,0
20230612,181400,414952035,3730,3730,3730,3730,0
20230612,181300,414952035,3730,3730,3730,3730,0
20230612,181200,414952035,3730,3730,3730,3730,0
20230612,181100,414952035,3730,3730,3730,3730,0
20230612,181000,414952035,3730,3730,3730,3730,0
20230612,180900,414952035,3730,3730,3730,3730,0
20230612,180800,414952035,3730,3730,3730,3730,0
20230612,180700,414952035,3730,3730,3730,3730,0
20230612,180600,414952035,3730,3730,3730,3730,0
20230612,180500,414952035,3730,3730,3730,3730,0
20230612,180400,414952035,3730,3730,3730,3730,0
20230612,180300,414952035,3730,3730,3730,3730,0
20230612,180200,414952035,3730,3730,3730,3730,0
20230612,180100,414952035,3730,3730,3730,3730,0
20230612,180000,414952035,3730,3730,3730,3730,0
20230612,175900,414952035,3730,3730,3730,3730,0
20230612,175800,414952035,3730,3730,3730,3730,0
20230612,175700,414952035,3730,3730,3730,3730,0
20230612,175600,414952035,3730,3730,3730,3730,0
20230612,175500,414952035,3730,3730,3730,3730,0
20230612,175400,414952035,3730,3730,3730,3730,0
20230612,175300,414952035,3730,3730,3730,3730,0
20230612,175200,414952035,3730,3730,3730,3730,0
20230612,175100,414952035,3730,3730,3730,3730,0
20230612,175000,414952035,3730,3730,3730,3730,0
20230612,174900,414952035,3730,3730,3730,3730,0
20230612,174800,414952035,3730,3730,3730,3730,0
20230612,174700,414952035,3730,3730,3730,3730,2956
20230612,174600,414952035,3730,3730,3730,3730,0
20230612,174500,414952035,3730,3730,3730,3730,0
20230612,174400,414952035,3730,3730,3730,3730,0
20230612,174300,414952035,3730,3730,3730,3730,0
20230612,174200,414952035,3730,3730,3730,3730,0
20230612,174100,414952035,3730,3730,3730,3730,0
20230612,174000,414952035,3730,3730,3730,3730,0
20230612,173900,414952035,3730,3730,3730,3730,0
20230612,173800,414952035,3730,3730,3730,3730,0
20230612,173700,414952035,3730,3730,3730,3730,0
20230612,173600,414952035,3730,3730,3730,3730,0
20230612,173500,414952035,3730,3730,3730,3730,0
20230612,173400,414952035,3730,3730,3730,3730,0
20230612,173300,414952035,3730,3730,3730,3730,0
20230612,173200,414952035,3730,3730,3730,3730,0
20230612,173100,414952035,3730,3730,3730,3730,0
20230612,173000,414952035,3730,3730,3730,3730,0
20230612,172900,414952035,3730,3730,3730,3730,0
20230612,172800,414952035,3730,3730,3730,3730,0
20230612,172700,414952035,3730,3730,3730,3730,0
20230612,172600,414952035,3730,3730,3730,3730,0
20230612,172500,414952035,3730,3730,3730,3730,0
20230612,172400,414952035,3730,3730,3730,3730,0
20230612,172300,414952035,3730,3730,3730,3730,0
20230612,172200,414952035,3730,3730,3730,3730,0
20230612,172100,414952035,3730,3730,3730,3730,0
20230612,172000,414952035,3730,3730,3730,3730,0
20230612,171900,414952035,3730,3730,3730,3730,0
20230612,171800,414952035,3730,3730,3730,3730,0
20230612,171700,414952035,3730,3730,3730,3730,2956
20230612,171600,414952035,3730,3730,3730,3730,0
20230612,171500,414952035,3730,3730,3730,3730,0
20230612,171400,414952035,3730,3730,3730,3730,0
20230612,171300,414952035,3730,3730,3730,3730,0
20230612,171200,414952035,3730,3730,3730,3730,0
20230612,171100,414952035,3730,3730,3730,3730,0
20230612,171000,414952035,3730,3730,3730,3730,0
20230612,170900,414952035,3730,3730,3730,3730,0
20230612,170800,414952035,3730,3730,3730,3730,0
20230612,170700,414952035,3730,3730,3730,3730,0
20230612,170600,414952035,3730,3730,3730,3730,0
20230612,170500,414952035,3730,3730,3730,3730,0
20230612,170400,414952035,3730,3730,3730,3730,0
20230612,170300,414952035,3730,3730,3730,3730,0
20230612,170200,414952035,3730,3730,3730,3730,0
20230612,170100,414952035,3730,3730,3730,3730,0
20230612,170000,414952035,3730,3730,3730,3730,0
20230612,165900,414952035,3730,3730,3730,3730,0
20230612,165800,414952035,3730,3730,3730,3730,0
20230612,165700,414952035,3730,3730,3730,3730,0
20230612,165600,414952035,3730,3730,3730,3730,0
20230612,165500,414952035,3730,3730,3730,3730,0
20230612,165400,414952035,3730,3730,3730,3730,0
20230612,165300,414952035,3730,3730,3730,3730,0
20230612,165200,414952035,3730,3730,3730,3730,0
20230612,165100,414952035,3730,3730,3730,3730,0
20230612,165000,414952035,3730,3730,3730,3730,0
20230612,164900,414952035,3730,3730,3730,3730,0
20230612,164800,414952035,3730,3730,3730,3730,0
20230612,164700,414952035,3730,3730,3730,3730,2956
20230612,164600,414952035,3730,3730,3730,3730,0
20230612,164500,414952035,3730,3730,3730,3730,0
20230612,164400,414952035,3730,3730,3730,3730,0
20230612,164300,414952035,3730,3730,3730,3730,0
20230612,164200,414952035,3730,3730,3730,3730,0
20230612,164100,414952035,3730,3730,3730,3730,0
20230612,164000,414952035,3730,3730,3730,3730,0
20230612,163900,414952035,3730,3730,3730,3730,0
20230612,163800,414952035,3730,3730,3730,3730,0
20230612,163700,414952035,3730,3730,3730,3730,0
20230612,163600,414952035,3730,3730,3730,3730,0
20230612,163500,414952035,3730,3730,3730,3730,0
20230612,163400,414952035,3730,3730,3730,3730,0
20230612,163300,414952035,3730,3730,3730,3730,0
20230612,163200,414952035,3730,3730,3730,3730,0
20230612,163100,414952035,3730,3730,3730,3730,0
20230612,163000,414952035,3730,3730,3730,3730,0
20230612,162900,414952035,3730,3730,3730,3730,0
20230612,162800,414952035,3730,3730,3730,3730,0
20230612,162700,414952035,3730,3730,3730,3730,0
20230612,162600,414952035,3730,3730,3730,3730,0
20230612,162500,414952035,3730,3730,3730,3730,0
20230612,162400,414952035,3730,3730,3730,3730,0
20230612,162300,414952035,3730,3730,3730,3730,0
20230612,162200,414952035,3730,3730,3730,3730,0
20230612,162100,414952035,3730,3730,3730,3730,0
20230612,162000,414952035,3730,3730,3730,3730,0
20230612,161900,414952035,3730,3730,3730,3730,0
20230612,161800,414952035,3730,3730,3730,3730,0
20230612,161700,414952035,3730,3730,3730,3730,2956
20230612,161600,414952035,3730,3730,3730,3730,0
20230612,161500,414952035,3730,3730,3730,3730,0
20230612,161400,414952035,3730,3730,3730,3730,0
20230612,161300,414952035,3730,3730,3730,3730,0
20230612,161200,414952035,3730,3730,3730,3730,0
20230612,161100,414952035,3730,3730,3730,3730,0
20230612,161000,414952035,3730,3730,3730,3730,0
20230612,160900,414952035,3730,3730,3730,3730,0
20230612,160800,414952035,3730,3730,3730,3730,0
20230612,160700,414952035,3730,3730,3730,3730,0
20230612,160600,414952035,3730,3730,3730,3730,0
20230612,160500,414952035,3730,3730,3730,3730,0
20230612,160400,414952035,3730,3730,3730,3730,0
20230612,160300,414952035,3730,3730,3730,3730,0
20230612,160200,414952035,3730,3730,3730,3730,0
20230612,160100,414952035,3730,3730,3730,3730,0
20230612,160000,414952035,3730,3730,3730,3730,0
20230612,155900,414952035,3730,3730,3730,3730,0
20230612,155800,414952035,3730,3730,3730,3730,0
20230612,155700,414952035,3730,3730,3730,3730,0
20230612,155600,414952035,3730,3730,3730,3730,0
20230612,155500,414952035,3730,3730,3730,3730,0
20230612,155400,414952035,3730,3730,3730,3730,0
20230612,155300,414952035,3730,3730,3730,3730,0
20230612,155200,414952035,3730,3730,3730,3730,0
20230612,155100,414952035,3730,3730,3730,3730,0
20230612,155000,414952035,3730,3730,3730,3730,0
20230612,154900,414952035,3730,3730,3730,3730,0
20230612,154800,414952035,3730,3730,3730,3730,0
20230612,154700,414952035,3730,3730,3730,3730,2956
20230612,154600,414952035,3730,3730,3730,3730,0
20230612,154500,414952035,3730,3730,3730,3730,0
20230612,154400,414952035,3730,3730,3730,3730,0
20230612,154300,414952035,3730,3730,3730,3730,0
20230612,154200,414952035,3730,3730,3730,3730,0
20230612,154100,414952035,3730,3730,3730,3730,0
20230612,154000,414952035,3730,3730,3730,3730,0
20230612,153900,414952035,3730,3730,3730,3730,0
20230612,153800,414952035,3730,3730,3730,3730,0
20230612,153700,414952035,3730,3730,3730,3730,0
20230612,153600,414952035,3730,3730,3730,3730,0
20230612,153500,414952035,3730,3730,3730,3730,0
20230612,153400,414952035,3730,3730,3730,3730,0
20230612,153300,414952035,3730,3730,3730,3730,0
20230612,153200,414952035,3730,3730,3730,3730,0
20230612,153100,414952035,3730,3730,3730,3730,0
20230612,153000,414952035,3730,3730,3730,3730,2956
20230612,152900,403926155,3730,3730,3730,3730,0
20230612,152800,403926155,3730,3730,3730,3730,0
20230612,152700,403926155,3730,3730,3730,3730,0
20230612,152600,403926155,3730,3730,3730,3730,0
20230612,152500,403926155,3730,3730,3730,3730,0
20230612,152400,403926155,3730,3730,3730,3730,0
20230612,152300,403926155,3730,3730,3730,3730,0
20230612,152200,403926155,3730,3730,3730,3730,0
20230612,152100,403926155,3730,3730,3730,3730,0
20230612,152000,403926155,3730,3730,3730,3730,0
20230612,151900,403926155,3730,3720,3730,3720,222
20230612,151800,403100245,3720,3715,3720,3715,31
20230612,151700,402984965,3720,3715,3720,3715,132
20230612,151600,402494490,3715,3720,3720,3715,9
20230612,151500,402461040,3715,3715,3720,3715,50
20230612,151400,402275145,3720,3715,3720,3715,205
20230612,151300,401512555,3715,3715,3715,3710,204
20230612,151200,400754705,3715,3710,3715,3710,202
20230612,151100,400004285,3715,3715,3715,3710,87
20230612,151000,399681085,3710,3710,3715,3710,139
20230612,150900,399165250,3710,3710,3710,3710,2
20230612,150800,399157830,3710,3710,3710,3710,160
20230612,150700,398564230,3710,3710,3710,3710,3
20230612,150600,398553100,3710,3710,3710,3710,2
20230612,150500,398545680,3715,3715,3715,3710,621
20230612,150400,396238670,3710,3710,3710,3710,2
20230612,150300,396231250,3710,3710,3710,3710,21
20230612,150200,396153340,3710,3710,3710,3710,2
20230612,150100,396145920,3710,3710,3710,3710,2
20230612,150000,396138500,3710,3710,3710,3710,25
20230612,145900,396045750,3715,3710,3715,3710,95
20230612,145800,395693055,3715,3710,3715,3710,49
20230612,145700,395511250,3710,3710,3710,3710,62
20230612,145600,395281230,3710,3710,3710,3710,62
20230612,145500,395051210,3710,3705,3710,3705,635
20230612,145400,392695595,3705,3705,3705,3705,66
20230612,145300,392451065,3705,3705,3710,3705,96
20230612,145200,392095215,3705,3705,3710,3705,113
20230612,145100,391676535,3705,3705,3710,3705,373
20230612,145000,390293815,3705,3705,3705,3705,65
20230612,144900,390052990,3705,3705,3705,3705,62
20230612,144800,389823280,3705,3705,3710,3705,112
20230612,144700,389408160,3705,3705,3705,3705,62
20230612,144600,389178450,3705,3705,3705,3705,47
20230612,144500,389004315,3705,3705,3710,3705,224
20230612,144400,388174390,3710,3710,3710,3705,652
20230612,144300,385755640,3705,3705,3705,3705,64
20230612,144200,385518520,3710,3705,3710,3705,48
20230612,144100,385340675,3705,3705,3705,3705,62
20230612,144000,385110965,3705,3705,3705,3705,61
20230612,143900,384884960,3705,3705,3705,3705,79
20230612,143800,384592265,3705,3705,3705,3705,47
20230612,143700,384418130,3705,3705,3705,3705,81
20230612,143600,384118025,3705,3710,3710,3705,532
20230612,143500,382144465,3710,3710,3710,3710,84
20230612,143400,381832825,3710,3710,3710,3710,47
20230612,143300,381658455,3710,3710,3710,3710,65
20230612,143200,381417305,3715,3715,3715,3715,59
20230612,143100,381198120,3710,3715,3715,3710,192
20230612,143000,380484845,3715,3720,3720,3715,402
20230612,142900,378989670,3720,3720,3720,3720,897
20230612,142800,375652830,3715,3720,3720,3715,196
20230612,142700,374924505,3715,3715,3715,3715,197
20230612,142600,374192650,3715,3715,3715,3715,0
20230612,142500,374192650,3715,3720,3720,3715,23
20230612,142400,374107095,3715,3715,3715,3715,1
20230612,142300,374103380,3715,3715,3715,3715,1
20230612,142200,374099665,3715,3715,3715,3715,138
20230612,142100,373586995,3715,3715,3715,3715,1
20230612,142000,373583280,3720,3730,3730,3720,13
20230612,141900,373534820,3715,3715,3715,3715,5
20230612,141800,373516245,3715,3715,3715,3715,1
20230612,141700,373512530,3735,3735,3735,3735,0
20230612,141600,373512530,3735,3735,3735,3735,2
20230612,141500,373505060,3715,3735,3735,3715,478
20230612,141400,371719790,3720,3735,3735,3720,745
20230612,141300,368948315,3735,3735,3735,3735,0
20230612,141200,368948315,3735,3720,3735,3720,284
20230612,141100,367891295,3735,3730,3735,3730,70
20230612,141000,367629940,3735,3715,3735,3715,4536
20230612,140900,350708360,3715,3720,3720,3715,111
20230612,140800,350295450,3720,3720,3720,3720,79
20230612,140700,350001570,3720,3720,3720,3720,77
20230612,140600,349715130,3715,3720,3720,3715,32
20230612,140500,349596105,3715,3720,3720,3715,118
20230612,140400,349157270,3720,3720,3720,3720,91
20230612,140300,348818750,3720,3720,3720,3720,60
20230612,140200,348595550,3720,3720,3720,3720,58
20230612,140100,348379790,3720,3720,3720,3720,90
20230612,140000,348044990,3720,3720,3720,3720,65
20230612,135900,347803190,3720,3720,3720,3720,60
20230612,135800,347579990,3720,3720,3720,3720,63
20230612,135700,347345630,3720,3720,3720,3720,65
20230612,135600,347103830,3720,3720,3720,3720,121
20230612,135500,346653710,3720,3720,3720,3715,125
20230612,135400,346189015,3720,3720,3720,3715,1067
20230612,135300,342224775,3720,3720,3720,3720,63
20230612,135200,341990415,3720,3720,3720,3720,34
20230612,135100,341863935,3720,3720,3720,3720,89
20230612,135000,341532855,3720,3720,3720,3720,65
20230612,134900,341291055,3720,3720,3720,3720,64
20230612,134800,341052975,3720,3720,3720,3720,73
20230612,134700,340781415,3720,3720,3720,3720,60
20230612,134600,340558215,3720,3720,3720,3720,116
20230612,134500,340126695,3720,3720,3720,3720,92
20230612,134400,339784455,3720,3720,3720,3720,64
20230612,134300,339546375,3720,3720,3720,3720,64
20230612,134200,339308295,3720,3720,3720,3720,44
20230612,134100,339144615,3720,3720,3720,3720,96
20230612,134000,338787495,3720,3720,3720,3720,69
20230612,133900,338530815,3720,3720,3720,3720,84
20230612,133800,338218335,3720,3720,3720,3720,43
20230612,133700,338058375,3720,3720,3720,3715,228
20230612,133600,337210950,3720,3720,3720,3720,99
20230612,133500,336842670,3720,3720,3720,3720,445
20230612,133400,335187270,3720,3720,3720,3720,58
20230612,133300,334971510,3720,3720,3720,3720,80
20230612,133200,334673910,3720,3720,3720,3720,57
20230612,133100,334461870,3715,3715,3715,3715,199
20230612,133000,333722585,3715,3715,3715,3715,73
20230612,132900,333451390,3715,3715,3715,3715,81
20230612,132800,333150475,3715,3715,3715,3715,43
20230612,132700,332990730,3715,3715,3720,3715,90
20230612,132600,332656360,3715,3715,3715,3715,47
20230612,132500,332481755,3715,3720,3720,3715,214
20230612,132400,331686365,3720,3715,3720,3715,1037
20230612,132300,327829545,3715,3710,3715,3710,614
20230612,132200,325551255,3710,3710,3710,3705,98
20230612,132100,325187815,3705,3710,3710,3705,155
20230612,132000,324613380,3705,3705,3705,3705,70
20230612,131900,324354030,3710,3705,3710,3705,698
20230612,131800,321767620,3705,3705,3705,3705,100
20230612,131700,321397120,3705,3705,3705,3705,87
20230612,131600,321074785,3705,3705,3705,3705,77
20230612,131500,320789500,3705,3705,3705,3705,58
20230612,131400,320574610,3705,3705,3705,3705,41
20230612,131300,320422705,3705,3705,3705,3705,181
20230612,131200,319752100,3705,3705,3705,3705,2
20230612,131100,319744690,3705,3705,3705,3705,0
20230612,131000,319744690,3705,3705,3705,3705,50
20230612,130900,319559440,3705,3705,3705,3705,0
20230612,130800,319559440,3705,3705,3705,3705,30
20230612,130700,319448290,3700,3700,3700,3700,0
20230612,130600,319448290,3700,3700,3700,3700,70
20230612,130500,319189290,3705,3705,3705,3705,0
20230612,130400,319189290,3705,3705,3705,3705,0
20230612,130300,319189290,3705,3705,3705,3705,37
20230612,130200,319052205,3705,3705,3705,3705,0
20230612,130100,319052205,3705,3705,3705,3705,0
20230612,130000,319052205,3705,3705,3705,3705,3
20230612,125900,319041090,3705,3700,3705,3700,892
20230612,125800,315740395,3700,3695,3700,3695,376
20230612,125700,314349200,3695,3695,3695,3695,0
20230612,125600,314349200,3695,3700,3700,3695,311
20230612,125500,313199105,3700,3700,3700,3700,14
20230612,125400,313147305,3700,3700,3700,3700,36
20230612,125300,313014105,3700,3700,3700,3700,0
20230612,125200,313014105,3700,3700,3700,3700,0
20230612,125100,313014105,3700,3700,3700,3700,0
20230612,125000,313014105,3700,3700,3700,3700,10
20230612,124900,312977105,3700,3700,3700,3700,29
20230612,124800,312869805,3700,3700,3700,3700,5
20230612,124700,312851305,3700,3700,3700,3700,18
20230612,124600,312784705,3700,3700,3700,3700,0
20230612,124500,312784705,3700,3700,3700,3700,65
20230612,124400,312544205,3700,3700,3700,3700,32
20230612,124300,312425805,3700,3700,3700,3700,0
20230612,124200,312425805,3700,3700,3700,3700,2
20230612,124100,312418405,3700,3700,3700,3700,0
20230612,124000,312418405,3700,3700,3700,3700,0
20230612,123900,312418405,3700,3700,3700,3700,78
20230612,123800,312129805,3700,3700,3700,3700,29
20230612,123700,312022505,3700,3700,3700,3700,202
20230612,123600,311275105,3700,3700,3700,3700,0
20230612,123500,311275105,3700,3700,3700,3700,81
20230612,123400,310975405,3700,3700,3700,3700,28
20230612,123300,310871805,3700,3700,3700,3700,1
20230612,123200,310868105,3700,3700,3700,3700,0
20230612,123100,310868105,3700,3700,3700,3700,0
20230612,123000,310868105,3700,3700,3700,3700,0
20230612,122900,310868105,3700,3700,3700,3700,0
20230612,122800,310868105,3700,3700,3700,3700,32
20230612,122700,310749705,3700,3700,3700,3700,10
20230612,122600,310712705,3695,3695,3695,3695,167
20230612,122500,310095640,3695,3700,3700,3695,364
20230612,122400,308750285,3700,3700,3700,3700,53
20230612,122300,308554185,3700,3700,3700,3700,9
20230612,122200,308520885,3700,3700,3700,3700,1
20230612,122100,308517185,3700,3700,3700,3700,0
20230612,122000,308517185,3700,3700,3700,3700,0
20230612,121900,308517185,3700,3700,3700,3700,66
20230612,121800,308272985,3700,3700,3700,3700,32
20230612,121700,308154585,3700,3700,3700,3700,0
20230612,121600,308154585,3700,3700,3700,3700,11
20230612,121500,308113885,3700,3700,3700,3700,0
20230612,121400,308113885,3700,3700,3700,3700,0
20230612,121300,308113885,3700,3700,3700,3700,31
20230612,121200,307999185,3690,3690,3690,3690,136
20230612,121100,307497345,3695,3695,3695,3695,781
20230612,121000,304611550,3695,3695,3695,3695,29
20230612,120900,304504395,3695,3695,3695,3695,0
20230612,120800,304504395,3695,3695,3695,3695,28
20230612,120700,304400935,3695,3695,3695,3695,0
20230612,120600,304400935,3695,3695,3695,3695,1
20230612,120500,304397240,3695,3695,3695,3695,0
20230612,120400,304397240,3695,3695,3695,3695,25
20230612,120300,304304865,3695,3695,3695,3695,49
20230612,120200,304123810,3695,3695,3695,3695,0
20230612,120100,304123810,3695,3695,3695,3695,4
20230612,120000,304109030,3690,3690,3690,3690,6
20230612,115900,304086890,3690,3690,3695,3690,50
20230612,115800,303902370,3690,3690,3690,3690,30
20230612,115700,303791670,3695,3690,3695,3690,48
20230612,115600,303614390,3690,3690,3690,3690,22
20230612,115500,303533210,3690,3690,3690,3690,37
20230612,115400,303396680,3690,3690,3690,3690,19
20230612,115300,303326570,3690,3690,3695,3690,31
20230612,115200,303212155,3690,3690,3695,3690,53
20230612,115100,303016430,3690,3690,3690,3690,29
20230612,115000,302909420,3690,3690,3690,3690,15
20230612,114900,302854070,3690,3690,3690,3690,49
20230612,114800,302673260,3690,3690,3690,3690,11
20230612,114700,302632670,3690,3690,3695,3690,35
20230612,114600,302503515,3690,3690,3695,3690,292
20230612,114500,301424650,3690,3690,3695,3690,312
20230612,114400,300272005,3690,3690,3695,3690,29
20230612,114300,300164990,3690,3690,3690,3690,48
20230612,114200,299987870,3690,3690,3690,3690,57
20230612,114100,299777540,3690,3690,3690,3690,12
20230612,114000,299733260,3690,3695,3695,3690,159
20230612,113900,299146050,3695,3690,3695,3690,166
20230612,113800,298532760,3690,3690,3690,3690,41
20230612,113700,298381470,3690,3690,3695,3690,68
20230612,113600,298130250,3690,3690,3695,3690,393
20230612,113500,296678330,3690,3695,3695,3690,93
20230612,113400,296334860,3695,3695,3695,3695,2106
20230612,113300,288553190,3695,3695,3695,3695,18
20230612,113200,288486680,3695,3700,3700,3695,75
20230612,113100,288209380,3695,3695,3700,3695,26
20230612,113000,288113305,3695,3695,3695,3695,37
20230612,112900,287976590,3695,3695,3695,3695,19
20230612,112800,287906385,3695,3695,3695,3695,223
20230612,112700,287082400,3695,3695,3700,3695,43
20230612,112600,286923375,3695,3695,3695,3695,23
20230612,112500,286838390,3695,3695,3695,3695,38
20230612,112400,286697980,3695,3695,3695,3695,17
20230612,112300,286635165,3695,3695,3695,3695,23
20230612,112200,286550180,3695,3695,3695,3695,15
20230612,112100,286494755,3695,3695,3695,3695,55
20230612,112000,286291530,3695,3695,3695,3695,111
20230612,111900,285881385,3695,3695,3695,3695,20
20230612,111800,285807485,3695,3695,3700,3695,183
20230612,111700,285131165,3695,3695,3700,3695,23
20230612,111600,285046135,3695,3695,3695,3695,24
20230612,111500,284957455,3695,3695,3695,3695,10
20230612,111400,284920505,3695,3695,3695,3695,27
20230612,111300,284820740,3695,3695,3700,3695,73
20230612,111200,284550715,3695,3695,3695,3695,153
20230612,111100,283985380,3695,3700,3700,3695,25
20230612,111000,283892995,3695,3695,3695,3695,6
20230612,110900,283870825,3695,3695,3695,3695,28
20230612,110800,283767365,3695,3700,3700,3695,10
20230612,110700,283730410,3700,3695,3700,3695,19
20230612,110600,283660200,3695,3695,3700,3695,220
20230612,110500,282846250,3695,3695,3695,3695,21
20230612,110400,282768655,3695,3695,3700,3695,104
20230612,110300,282383945,3695,3695,3700,3695,47
20230612,110200,282210150,3695,3700,3700,3695,76
20230612,110100,281929180,3695,3700,3700,3695,101
20230612,110000,281555710,3695,3695,3695,3695,26
20230612,105900,281459640,3695,3695,3700,3695,854
20230612,105800,278300110,3695,3695,3695,3695,12
20230612,105700,278255770,3695,3695,3700,3695,47
20230612,105600,278081965,3695,3695,3695,3695,15
20230612,105500,278026540,3695,3695,3695,3695,20
20230612,105400,277952640,3695,3695,3695,3695,21
20230612,105300,277875045,3695,3695,3700,3695,117
20230612,105200,277442230,3695,3695,3700,3695,21
20230612,105100,277364630,3695,3690,3695,3690,102
20230612,105000,276987745,3690,3690,3690,3690,25
20230612,104900,276895495,3690,3690,3695,3690,72
20230612,104800,276629515,3690,3690,3700,3690,43
20230612,104700,276470545,3690,3690,3695,3690,299
20230612,104600,275365845,3690,3690,3695,3690,18
20230612,104500,275299420,3690,3690,3695,3690,403
20230612,104400,273810450,3695,3690,3695,3690,55
20230612,104300,273607370,3695,3690,3695,3690,88
20230612,104200,273282310,3690,3690,3695,3690,1052
20230612,104100,269395235,3690,3690,3690,3690,15
20230612,104000,269339885,3690,3690,3690,3690,25
20230612,103900,269247635,3690,3690,3690,3690,41
20230612,103800,269096345,3690,3690,3695,3690,68
20230612,103700,268845270,3690,3690,3690,3690,186
20230612,103600,268158930,3690,3690,3690,3690,47
20230612,103500,267985500,3690,3690,3690,3690,24
20230612,103400,267896940,3690,3690,3690,3690,30
20230612,103300,267786240,3690,3690,3690,3690,44
20230612,103200,267623880,3690,3690,3690,3690,99
20230612,103100,267258570,3690,3690,3690,3690,68
20230612,103000,267007650,3690,3695,3695,3690,1359
20230612,102900,261992925,3690,3690,3695,3690,23
20230612,102800,261908035,3690,3695,3695,3690,74
20230612,102700,261634900,3695,3695,3695,3685,75
20230612,102600,261358185,3690,3685,3695,3685,60
20230612,102500,261136785,3685,3690,3690,3685,160
20230612,102400,260546630,3685,3685,3690,3685,25
20230612,102300,260454470,3685,3685,3690,3685,16
20230612,102200,260395485,3685,3695,3695,3685,403
20230612,102100,258908465,3690,3690,3695,3690,20
20230612,102000,258834640,3695,3695,3695,3685,6728
20230612,101900,233991865,3695,3700,3700,3695,40
20230612,101800,233843980,3695,3700,3700,3695,993
20230612,101700,230170015,3700,3700,3705,3700,22
20230612,101600,230088590,3705,3700,3705,3700,27
20230612,101500,229988655,3700,3700,3705,3700,462
20230612,101400,228279030,3700,3705,3705,3700,89
20230612,101300,227949605,3700,3700,3705,3700,46
20230612,101200,227779385,3700,3700,3705,3700,37
20230612,101100,227642460,3700,3700,3705,3700,31
20230612,101000,227527725,3705,3705,3705,3700,119
20230612,100900,227086865,3705,3700,3705,3700,24
20230612,100800,226998040,3705,3700,3705,3700,54
20230612,100700,226798205,3700,3705,3705,3700,23
20230612,100600,226713075,3700,3705,3705,3700,747
20230612,100500,223946500,3700,3700,3705,3700,37
20230612,100400,223809575,3700,3700,3705,3700,25
20230612,100300,223717055,3705,3705,3705,3700,215
20230612,100200,222921520,3700,3700,3705,3700,79
20230612,100100,222629050,3700,3700,3705,3700,33
20230612,100000,222506925,3700,3705,3705,3700,24
20230612,095900,222418075,3700,3700,3705,3700,523
20230612,095800,220482955,3705,3705,3705,3700,34
20230612,095700,220357115,3705,3700,3705,3700,30
20230612,095600,220246080,3705,3700,3705,3700,35
20230612,095500,220116535,3705,3705,3705,3700,25
20230612,095400,220023995,3700,3700,3705,3700,30
20230612,095300,219912950,3700,3705,3705,3700,79
20230612,095200,219620335,3710,3705,3710,3705,153
20230612,095100,219053155,3705,3705,3710,3700,308
20230612,095000,217912045,3705,3700,3705,3700,22
20230612,094900,217830610,3705,3695,3705,3695,813
20230612,094800,214822525,3695,3695,3700,3695,89
20230612,094700,214493425,3695,3700,3700,3695,79
20230612,094600,214201455,3695,3695,3700,3695,24
20230612,094500,214112735,3695,3695,3700,3695,168
20230612,094400,213491455,3695,3700,3700,3695,59
20230612,094300,213273285,3700,3700,3700,3695,15
20230612,094200,213217830,3695,3695,3700,3695,150
20230612,094100,212662915,3700,3695,3700,3695,854
20230612,094000,209505640,3700,3700,3700,3695,32
20230612,093900,209387350,3695,3700,3700,3695,17
20230612,093800,209324520,3700,3690,3700,3690,1109
20230612,093700,205226815,3690,3685,3695,3685,1413
20230612,093600,200014590,3685,3685,3690,3685,48
20230612,093500,199837570,3685,3685,3690,3685,36
20230612,093400,199704900,3685,3685,3690,3685,137
20230612,093300,199199530,3685,3685,3690,3685,433
20230612,093200,197603845,3690,3690,3690,3685,93
20230612,093100,197260985,3690,3685,3690,3685,328
20230612,093000,196050785,3685,3680,3685,3680,661
20230612,092900,193615070,3680,3680,3685,3680,54
20230612,092800,193416285,3680,3680,3685,3680,134
20230612,092700,192922765,3680,3680,3685,3680,272
20230612,092600,191921790,3680,3675,3685,3675,66
20230612,092500,191678900,3675,3680,3680,3675,463
20230612,092400,189975090,3680,3685,3685,3680,6049
20230612,092300,167714720,3685,3680,3685,3680,1612
20230612,092200,161777075,3685,3685,3685,3680,194
20230612,092100,161062330,3685,3685,3685,3680,1848
20230612,092000,154252960,3685,3685,3685,3680,2531
20230612,091900,144926255,3685,3690,3690,3685,8459
20230612,091800,113717060,3695,3695,3695,3695,2911
20230612,091700,102960915,3700,3695,3700,3695,1124
20230612,091600,98807675,3695,3695,3700,3695,33
20230612,091500,98685720,3695,3695,3695,3695,12
20230612,091400,98641380,3700,3700,3705,3695,530
20230612,091300,96680380,3700,3690,3700,3690,1447
20230612,091200,91331235,3695,3710,3715,3695,12808
20230612,091100,43936915,3705,3700,3715,3700,70
20230612,091000,43677300,3715,3725,3730,3700,5258
20230612,090900,24163895,3720,3725,3725,3720,530
20230612,090800,22189710,3725,3720,3725,3720,162
20230612,090700,21586485,3730,3730,3730,3730,1
20230612,090600,21582755,3730,3720,3730,3720,65
20230612,090500,21340695,3730,3730,3730,3720,599
20230612,090400,19109840,3730,3735,3735,3730,2797
20230612,090300,8663505,3740,3745,3745,3740,497
20230612,090200,6804675,3745,3745,3745,3745,0
20230612,090100,6804675,3745,3745,3745,3745,1302
20230612,090000,1928685,3750,3745,3750,3745,515