KissMeData/085370/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,200600,78641783150,36200,36200,36200,36200,35405
20230612,200500,78641783150,36200,36200,36200,36200,0
20230612,200400,78641783150,36200,36200,36200,36200,0
20230612,200300,78641783150,36200,36200,36200,36200,0
20230612,200200,78641783150,36200,36200,36200,36200,0
20230612,200100,78641783150,36200,36200,36200,36200,0
20230612,200000,78641783150,36200,36200,36200,36200,0
20230612,195900,78641783150,36200,36200,36200,36200,0
20230612,195800,78641783150,36200,36200,36200,36200,0
20230612,195700,78641783150,36200,36200,36200,36200,0
20230612,195600,78641783150,36200,36200,36200,36200,0
20230612,195500,78641783150,36200,36200,36200,36200,0
20230612,195400,78641783150,36200,36200,36200,36200,0
20230612,195300,78641783150,36200,36200,36200,36200,0
20230612,195200,78641783150,36200,36200,36200,36200,0
20230612,195100,78641783150,36200,36200,36200,36200,0
20230612,195000,78641783150,36200,36200,36200,36200,0
20230612,194900,78641783150,36200,36200,36200,36200,0
20230612,194800,78641783150,36200,36200,36200,36200,0
20230612,194700,78641783150,36200,36200,36200,36200,0
20230612,194600,78641783150,36200,36200,36200,36200,0
20230612,194500,78641783150,36200,36200,36200,36200,0
20230612,194400,78641783150,36200,36200,36200,36200,0
20230612,194300,78641783150,36200,36200,36200,36200,0
20230612,194200,78641783150,36200,36200,36200,36200,0
20230612,194100,78641783150,36200,36200,36200,36200,0
20230612,194000,78641783150,36200,36200,36200,36200,0
20230612,193900,78641783150,36200,36200,36200,36200,0
20230612,193800,78641783150,36200,36200,36200,36200,0
20230612,193700,78641783150,36200,36200,36200,36200,0
20230612,193600,78641783150,36200,36200,36200,36200,35405
20230612,193500,78641783150,36200,36200,36200,36200,0
20230612,193400,78641783150,36200,36200,36200,36200,0
20230612,193300,78641783150,36200,36200,36200,36200,0
20230612,193200,78641783150,36200,36200,36200,36200,0
20230612,193100,78641783150,36200,36200,36200,36200,0
20230612,193000,78641783150,36200,36200,36200,36200,0
20230612,192900,78641783150,36200,36200,36200,36200,0
20230612,192800,78641783150,36200,36200,36200,36200,0
20230612,192700,78641783150,36200,36200,36200,36200,0
20230612,192600,78641783150,36200,36200,36200,36200,0
20230612,192500,78641783150,36200,36200,36200,36200,0
20230612,192400,78641783150,36200,36200,36200,36200,0
20230612,192300,78641783150,36200,36200,36200,36200,0
20230612,192200,78641783150,36200,36200,36200,36200,0
20230612,192100,78641783150,36200,36200,36200,36200,0
20230612,192000,78641783150,36200,36200,36200,36200,0
20230612,191900,78641783150,36200,36200,36200,36200,0
20230612,191800,78641783150,36200,36200,36200,36200,0
20230612,191700,78641783150,36200,36200,36200,36200,0
20230612,191600,78641783150,36200,36200,36200,36200,0
20230612,191500,78641783150,36200,36200,36200,36200,0
20230612,191400,78641783150,36200,36200,36200,36200,0
20230612,191300,78641783150,36200,36200,36200,36200,0
20230612,191200,78641783150,36200,36200,36200,36200,0
20230612,191100,78641783150,36200,36200,36200,36200,0
20230612,191000,78641783150,36200,36200,36200,36200,0
20230612,190900,78641783150,36200,36200,36200,36200,0
20230612,190800,78641783150,36200,36200,36200,36200,0
20230612,190700,78641783150,36200,36200,36200,36200,0
20230612,190600,78641783150,36200,36200,36200,36200,35405
20230612,190500,78641783150,36200,36200,36200,36200,0
20230612,190400,78641783150,36200,36200,36200,36200,0
20230612,190300,78641783150,36200,36200,36200,36200,0
20230612,190200,78641783150,36200,36200,36200,36200,0
20230612,190100,78641783150,36200,36200,36200,36200,0
20230612,190000,78641783150,36200,36200,36200,36200,0
20230612,185900,78641783150,36200,36200,36200,36200,0
20230612,185800,78641783150,36200,36200,36200,36200,0
20230612,185700,78641783150,36200,36200,36200,36200,0
20230612,185600,78641783150,36200,36200,36200,36200,0
20230612,185500,78641783150,36200,36200,36200,36200,0
20230612,185400,78641783150,36200,36200,36200,36200,0
20230612,185300,78641783150,36200,36200,36200,36200,0
20230612,185200,78641783150,36200,36200,36200,36200,0
20230612,185100,78641783150,36200,36200,36200,36200,0
20230612,185000,78641783150,36200,36200,36200,36200,0
20230612,184900,78641783150,36200,36200,36200,36200,0
20230612,184800,78641783150,36200,36200,36200,36200,0
20230612,184700,78641783150,36200,36200,36200,36200,0
20230612,184600,78641783150,36200,36200,36200,36200,0
20230612,184500,78641783150,36200,36200,36200,36200,0
20230612,184400,78641783150,36200,36200,36200,36200,0
20230612,184300,78641783150,36200,36200,36200,36200,0
20230612,184200,78641783150,36200,36200,36200,36200,0
20230612,184100,78641783150,36200,36200,36200,36200,0
20230612,184000,78641783150,36200,36200,36200,36200,0
20230612,183900,78641783150,36200,36200,36200,36200,0
20230612,183800,78641783150,36200,36200,36200,36200,0
20230612,183700,78641783150,36200,36200,36200,36200,0
20230612,183600,78641783150,36200,36200,36200,36200,35405
20230612,183500,78641783150,36200,36200,36200,36200,0
20230612,183400,78641783150,36200,36200,36200,36200,0
20230612,183300,78641783150,36200,36200,36200,36200,0
20230612,183200,78641783150,36200,36200,36200,36200,0
20230612,183100,78641783150,36200,36200,36200,36200,0
20230612,183000,78641783150,36200,36200,36200,36200,0
20230612,182900,78641783150,36200,36200,36200,36200,0
20230612,182800,78641783150,36200,36200,36200,36200,0
20230612,182700,78641783150,36200,36200,36200,36200,0
20230612,182600,78641783150,36200,36200,36200,36200,0
20230612,182500,78641783150,36200,36200,36200,36200,0
20230612,182400,78641783150,36200,36200,36200,36200,0
20230612,182300,78641783150,36200,36200,36200,36200,0
20230612,182200,78641783150,36200,36200,36200,36200,0
20230612,182100,78641783150,36200,36200,36200,36200,0
20230612,182000,78641783150,36200,36200,36200,36200,0
20230612,181900,78641783150,36200,36200,36200,36200,0
20230612,181800,78641783150,36200,36200,36200,36200,0
20230612,181700,78641783150,36200,36200,36200,36200,0
20230612,181600,78641783150,36200,36200,36200,36200,0
20230612,181500,78641783150,36200,36200,36200,36200,0
20230612,181400,78641783150,36200,36200,36200,36200,0
20230612,181300,78641783150,36200,36200,36200,36200,0
20230612,181200,78641783150,36200,36200,36200,36200,0
20230612,181100,78641783150,36200,36200,36200,36200,0
20230612,181000,78641783150,36200,36200,36200,36200,0
20230612,180900,78641783150,36200,36200,36200,36200,0
20230612,180800,78641783150,36200,36200,36200,36200,0
20230612,180700,78641783150,36200,36200,36200,36200,0
20230612,180600,78641783150,36200,36200,36200,36200,35405
20230612,180500,78641783150,36200,36200,36200,36200,0
20230612,180400,78641783150,36200,36200,36200,36200,0
20230612,180300,78641783150,36200,36200,36200,36200,0
20230612,180200,78641783150,36200,36200,36200,36200,0
20230612,180100,78641783150,36200,36200,36200,36200,0
20230612,180000,78641783150,36200,36200,36200,36200,0
20230612,175900,78641783150,36200,36200,36200,36200,0
20230612,175800,78641783150,36200,36200,36200,36200,0
20230612,175700,78641783150,36200,36200,36200,36200,0
20230612,175600,78641783150,36200,36200,36200,36200,0
20230612,175500,78641783150,36200,36200,36200,36200,0
20230612,175400,78641783150,36200,36200,36200,36200,0
20230612,175300,78641783150,36200,36200,36200,36200,0
20230612,175200,78641783150,36200,36200,36200,36200,0
20230612,175100,78641783150,36200,36200,36200,36200,0
20230612,175000,78641783150,36200,36200,36200,36200,0
20230612,174900,78641783150,36200,36200,36200,36200,0
20230612,174800,78641783150,36200,36200,36200,36200,0
20230612,174700,78641783150,36200,36200,36200,36200,0
20230612,174600,78641783150,36200,36200,36200,36200,0
20230612,174500,78641783150,36200,36200,36200,36200,0
20230612,174400,78641783150,36200,36200,36200,36200,0
20230612,174300,78641783150,36200,36200,36200,36200,0
20230612,174200,78641783150,36200,36200,36200,36200,0
20230612,174100,78641783150,36200,36200,36200,36200,0
20230612,174000,78641783150,36200,36200,36200,36200,0
20230612,173900,78641783150,36200,36200,36200,36200,0
20230612,173800,78641783150,36200,36200,36200,36200,0
20230612,173700,78641783150,36200,36200,36200,36200,0
20230612,173600,78641783150,36200,36200,36200,36200,35405
20230612,173500,78641783150,36200,36200,36200,36200,0
20230612,173400,78641783150,36200,36200,36200,36200,0
20230612,173300,78641783150,36200,36200,36200,36200,0
20230612,173200,78641783150,36200,36200,36200,36200,0
20230612,173100,78641783150,36200,36200,36200,36200,0
20230612,173000,78641783150,36200,36200,36200,36200,0
20230612,172900,78641783150,36200,36200,36200,36200,0
20230612,172800,78641783150,36200,36200,36200,36200,0
20230612,172700,78641783150,36200,36200,36200,36200,0
20230612,172600,78641783150,36200,36200,36200,36200,0
20230612,172500,78641783150,36200,36200,36200,36200,0
20230612,172400,78641783150,36200,36200,36200,36200,0
20230612,172300,78641783150,36200,36200,36200,36200,0
20230612,172200,78641783150,36200,36200,36200,36200,0
20230612,172100,78641783150,36200,36200,36200,36200,0
20230612,172000,78641783150,36200,36200,36200,36200,0
20230612,171900,78641783150,36200,36200,36200,36200,0
20230612,171800,78641783150,36200,36200,36200,36200,0
20230612,171700,78641783150,36200,36200,36200,36200,0
20230612,171600,78641783150,36200,36200,36200,36200,0
20230612,171500,78641783150,36200,36200,36200,36200,0
20230612,171400,78641783150,36200,36200,36200,36200,0
20230612,171300,78641783150,36200,36200,36200,36200,0
20230612,171200,78641783150,36200,36200,36200,36200,0
20230612,171100,78641783150,36200,36200,36200,36200,0
20230612,171000,78641783150,36200,36200,36200,36200,0
20230612,170900,78641783150,36200,36200,36200,36200,0
20230612,170800,78641783150,36200,36200,36200,36200,0
20230612,170700,78641783150,36200,36200,36200,36200,0
20230612,170600,78641783150,36200,36200,36200,36200,35405
20230612,170500,78641783150,36200,36200,36200,36200,0
20230612,170400,78641783150,36200,36200,36200,36200,0
20230612,170300,78641783150,36200,36200,36200,36200,0
20230612,170200,78641783150,36200,36200,36200,36200,0
20230612,170100,78641783150,36200,36200,36200,36200,0
20230612,170000,78641783150,36200,36200,36200,36200,0
20230612,165900,78641783150,36200,36200,36200,36200,0
20230612,165800,78641783150,36200,36200,36200,36200,0
20230612,165700,78641783150,36200,36200,36200,36200,0
20230612,165600,78641783150,36200,36200,36200,36200,0
20230612,165500,78641783150,36200,36200,36200,36200,0
20230612,165400,78641783150,36200,36200,36200,36200,0
20230612,165300,78641783150,36200,36200,36200,36200,0
20230612,165200,78641783150,36200,36200,36200,36200,0
20230612,165100,78641783150,36200,36200,36200,36200,0
20230612,165000,78641783150,36200,36200,36200,36200,0
20230612,164900,78641783150,36200,36200,36200,36200,0
20230612,164800,78641783150,36200,36200,36200,36200,0
20230612,164700,78641783150,36200,36200,36200,36200,0
20230612,164600,78641783150,36200,36200,36200,36200,0
20230612,164500,78641783150,36200,36200,36200,36200,0
20230612,164400,78641783150,36200,36200,36200,36200,0
20230612,164300,78641783150,36200,36200,36200,36200,0
20230612,164200,78641783150,36200,36200,36200,36200,0
20230612,164100,78641783150,36200,36200,36200,36200,0
20230612,164000,78641783150,36200,36200,36200,36200,0
20230612,163900,78641783150,36200,36200,36200,36200,0
20230612,163800,78641783150,36200,36200,36200,36200,0
20230612,163700,78641783150,36200,36200,36200,36200,0
20230612,163600,78641783150,36200,36200,36200,36200,35405
20230612,163500,78641783150,36200,36200,36200,36200,0
20230612,163400,78641783150,36200,36200,36200,36200,0
20230612,163300,78641783150,36200,36200,36200,36200,0
20230612,163200,78641783150,36200,36200,36200,36200,0
20230612,163100,78641783150,36200,36200,36200,36200,0
20230612,163000,78641783150,36200,36200,36200,36200,0
20230612,162900,78641783150,36200,36200,36200,36200,0
20230612,162800,78641783150,36200,36200,36200,36200,0
20230612,162700,78641783150,36200,36200,36200,36200,0
20230612,162600,78641783150,36200,36200,36200,36200,0
20230612,162500,78641783150,36200,36200,36200,36200,0
20230612,162400,78641783150,36200,36200,36200,36200,0
20230612,162300,78641783150,36200,36200,36200,36200,0
20230612,162200,78641783150,36200,36200,36200,36200,0
20230612,162100,78641783150,36200,36200,36200,36200,0
20230612,162000,78641783150,36200,36200,36200,36200,0
20230612,161900,78641783150,36200,36200,36200,36200,0
20230612,161800,78641783150,36200,36200,36200,36200,0
20230612,161700,78641783150,36200,36200,36200,36200,0
20230612,161600,78641783150,36200,36200,36200,36200,0
20230612,161500,78641783150,36200,36200,36200,36200,0
20230612,161400,78641783150,36200,36200,36200,36200,0
20230612,161300,78641783150,36200,36200,36200,36200,0
20230612,161200,78641783150,36200,36200,36200,36200,0
20230612,161100,78641783150,36200,36200,36200,36200,0
20230612,161000,78641783150,36200,36200,36200,36200,0
20230612,160900,78641783150,36200,36200,36200,36200,0
20230612,160800,78641783150,36200,36200,36200,36200,0
20230612,160700,78641783150,36200,36200,36200,36200,0
20230612,160600,78641783150,36200,36200,36200,36200,35405
20230612,160500,78641783150,36200,36200,36200,36200,0
20230612,160400,78641783150,36200,36200,36200,36200,0
20230612,160300,78641783150,36200,36200,36200,36200,0
20230612,160200,78641783150,36200,36200,36200,36200,0
20230612,160100,78641783150,36200,36200,36200,36200,0
20230612,160000,78641783150,36200,36200,36200,36200,0
20230612,155900,78641783150,36200,36200,36200,36200,0
20230612,155800,78641783150,36200,36200,36200,36200,0
20230612,155700,78641783150,36200,36200,36200,36200,0
20230612,155600,78641783150,36200,36200,36200,36200,0
20230612,155500,78641783150,36200,36200,36200,36200,0
20230612,155400,78641783150,36200,36200,36200,36200,0
20230612,155300,78641783150,36200,36200,36200,36200,0
20230612,155200,78641783150,36200,36200,36200,36200,0
20230612,155100,78641783150,36200,36200,36200,36200,0
20230612,155000,78641783150,36200,36200,36200,36200,0
20230612,154900,78641783150,36200,36200,36200,36200,0
20230612,154800,78641783150,36200,36200,36200,36200,0
20230612,154700,78641783150,36200,36200,36200,36200,0
20230612,154600,78641783150,36200,36200,36200,36200,0
20230612,154500,78641783150,36200,36200,36200,36200,0
20230612,154400,78641783150,36200,36200,36200,36200,0
20230612,154300,78641783150,36200,36200,36200,36200,0
20230612,154200,78641783150,36200,36200,36200,36200,0
20230612,154100,78641783150,36200,36200,36200,36200,0
20230612,154000,78641783150,36200,36200,36200,36200,0
20230612,153900,78641783150,36200,36200,36200,36200,0
20230612,153800,78641783150,36200,36200,36200,36200,0
20230612,153700,78641783150,36200,36200,36200,36200,0
20230612,153600,78641783150,36200,36200,36200,36200,35405
20230612,153500,78641783150,36200,36200,36200,36200,0
20230612,153400,78641783150,36200,36200,36200,36200,0
20230612,153300,78641783150,36200,36200,36200,36200,0
20230612,153200,78641783150,36200,36200,36200,36200,0
20230612,153100,78641783150,36200,36200,36200,36200,0
20230612,153000,78641783150,36200,36200,36200,36200,35405
20230612,152900,77360122150,36200,36200,36200,36200,0
20230612,152800,77360122150,36200,36200,36200,36200,0
20230612,152700,77360122150,36200,36200,36200,36200,0
20230612,152600,77360122150,36200,36200,36200,36200,0
20230612,152500,77360122150,36200,36200,36200,36200,0
20230612,152400,77360122150,36200,36200,36200,36200,0
20230612,152300,77360122150,36200,36200,36200,36200,0
20230612,152200,77360122150,36200,36200,36200,36200,0
20230612,152100,77360122150,36200,36200,36200,36200,0
20230612,152000,77360122150,36200,36200,36200,36200,0
20230612,151900,77360122150,36200,36200,36250,36200,3401
20230612,151800,77236974150,36200,36250,36250,36200,3391
20230612,151700,77114208200,36200,36200,36250,36200,2593
20230612,151600,77020337700,36200,36200,36250,36200,4244
20230612,151500,76866698400,36250,36200,36250,36200,2250
20230612,151400,76785233750,36200,36200,36250,36200,3110
20230612,151300,76672634450,36200,36200,36250,36200,2308
20230612,151200,76589073850,36200,36200,36250,36200,12606
20230612,151100,76132718850,36200,36200,36250,36200,12088
20230612,151000,75695109050,36250,36250,36250,36200,1552
20230612,150900,75638913950,36250,36200,36250,36200,2174
20230612,150800,75560184750,36200,36200,36250,36200,5301
20230612,150700,75368240350,36200,36200,36250,36200,2676
20230612,150600,75271356450,36250,36200,36250,36200,1260
20230612,150500,75225738950,36200,36250,36250,36200,2419
20230612,150400,75138161500,36200,36200,36250,36200,1730
20230612,150300,75075528150,36200,36200,36250,36200,2356
20230612,150200,74990230750,36250,36250,36250,36200,2622
20230612,150100,74895301650,36200,36200,36250,36200,1793
20230612,150000,74830389000,36200,36200,36250,36200,2249
20230612,145900,74748943800,36250,36200,36250,36200,2301
20230612,145800,74665628450,36200,36200,36250,36200,2578
20230612,145700,74572298650,36200,36200,36250,36200,1299
20230612,145600,74525265050,36200,36200,36250,36200,2261
20230612,145500,74443412200,36200,36200,36250,36200,1719
20230612,145400,74381171350,36200,36200,36250,36200,3426
20230612,145300,74257113500,36200,36250,36250,36200,1904
20230612,145200,74188172700,36200,36200,36250,36200,2047
20230612,145100,74114066250,36200,36200,36250,36200,2863
20230612,145000,74010425500,36200,36200,36250,36200,2716
20230612,144900,73912105300,36250,36200,36250,36200,1692
20230612,144800,73850848150,36200,36200,36250,36200,2530
20230612,144700,73759258550,36200,36200,36250,36200,6441
20230612,144600,73526086500,36200,36200,36250,36200,1871
20230612,144500,73458351150,36200,36200,36250,36200,1822
20230612,144400,73392387400,36200,36200,36250,36200,2125
20230612,144300,73315459500,36200,36200,36250,36200,3135
20230612,144200,73201967250,36200,36200,36250,36200,1619
20230612,144100,73143346450,36250,36200,36250,36200,3916
20230612,144000,73001577600,36200,36200,36250,36200,4915
20230612,143900,72823646500,36200,36200,36250,36200,2952
20230612,143800,72716771700,36200,36200,36250,36200,1576
20230612,143700,72659718700,36200,36200,36250,36200,1783
20230612,143600,72595171450,36200,36200,36250,36200,2603
20230612,143500,72500924250,36200,36250,36250,36200,2154
20230612,143400,72422896800,36250,36200,36250,36200,1250
20230612,143300,72377640700,36200,36250,36250,36200,1452
20230612,143200,72325076050,36250,36200,36250,36200,1119
20230612,143100,72284560600,36200,36200,36250,36200,2369
20230612,143000,72198800950,36250,36200,36250,36200,2176
20230612,142900,72119958900,36200,36200,36250,36200,2187
20230612,142800,72040780750,36200,36200,36250,36200,7015
20230612,142700,71786822750,36200,36200,36250,36200,5163
20230612,142600,71599913300,36200,36200,36250,36200,1456
20230612,142500,71547194800,36200,36200,36250,36200,1010
20230612,142400,71510622900,36250,36200,36250,36200,1592
20230612,142300,71452974150,36200,36200,36250,36200,771
20230612,142200,71425060650,36200,36200,36250,36200,2286
20230612,142100,71342301700,36200,36250,36250,36200,865
20230612,142000,71310983200,36200,36200,36250,36200,1594
20230612,141900,71253277550,36200,36200,36250,36200,9049
20230612,141800,70925664350,36250,36200,36250,36200,437
20230612,141700,70909839250,36200,36200,36250,36200,1478
20230612,141600,70856332500,36200,36200,36250,36200,706
20230612,141500,70830770100,36200,36200,36250,36200,2115
20230612,141400,70754201000,36250,36250,36250,36200,3858
20230612,141300,70614535500,36200,36250,36250,36200,1089
20230612,141200,70575110750,36200,36200,36250,36200,5116
20230612,141100,70389865700,36250,36250,36250,36200,510
20230612,141000,70371402150,36200,36200,36250,36200,4830
20230612,140900,70196540150,36200,36250,36250,36200,9798
20230612,140800,69841847300,36200,36200,36250,36200,1199
20230612,140700,69798433300,36200,36200,36250,36200,1080
20230612,140600,69759333900,36200,36200,36250,36200,1068
20230612,140500,69720661900,36200,36200,36250,36200,1645
20230612,140400,69661109550,36200,36250,36250,36200,1682
20230612,140300,69600212000,36250,36200,36250,36200,753
20230612,140200,69572952900,36250,36250,36250,36200,823
20230612,140100,69543154100,36200,36200,36250,36200,5004
20230612,140000,69362006200,36200,36200,36250,36200,4390
20230612,135900,69202924200,36200,36200,36250,36200,2104
20230612,135800,69126750350,36200,36200,36250,36200,828
20230612,135700,69096774350,36200,36200,36250,36200,1583
20230612,135600,69039453150,36200,36200,36250,36200,1391
20230612,135500,68989061750,36200,36250,36250,36200,1189
20230612,135400,68946016450,36200,36200,36250,36200,1783
20230612,135300,68881470450,36200,36200,36250,36200,836
20230612,135200,68851203250,36200,36200,36250,36200,2009
20230612,135100,68778474250,36200,36200,36200,36200,1358
20230612,135000,68729314650,36200,36200,36250,36200,1915
20230612,134900,68659988550,36200,36200,36250,36200,1112
20230612,134800,68619722000,36250,36200,36250,36200,10951
20230612,134700,68223291500,36200,36250,36250,36200,3131
20230612,134600,68109940850,36200,36250,36250,36200,4403
20230612,134500,67950515450,36250,36250,36250,36200,893
20230612,134400,67918179150,36200,36200,36250,36200,1513
20230612,134300,67863404400,36250,36200,36250,36200,8670
20230612,134200,67549390100,36200,36200,36250,36200,787
20230612,134100,67520898850,36250,36200,36250,36200,811
20230612,134000,67491533300,36200,36200,36250,36200,2443
20230612,133900,67403093850,36200,36250,36250,36200,1486
20230612,133800,67349291300,36250,36200,36250,36200,1192
20230612,133700,67306134450,36200,36200,36250,36200,1118
20230612,133600,67265658200,36250,36200,36250,36200,1171
20230612,133500,67223260550,36250,36200,36250,36200,661
20230612,133400,67199328500,36200,36200,36250,36200,2445
20230612,133300,67110816900,36200,36200,36250,36200,1936
20230612,133200,67040728800,36200,36200,36250,36200,1545
20230612,133100,66984797150,36200,36250,36250,36200,1757
20230612,133000,66921176850,36200,36200,36250,36200,1568
20230612,132900,66864403900,36200,36200,36250,36200,2918
20230612,132800,66758769000,36200,36200,36250,36200,7909
20230612,132700,66472389200,36200,36200,36250,36200,2258
20230612,132600,66390649450,36200,36200,36250,36200,2015
20230612,132500,66317703600,36250,36200,36250,36200,9496
20230612,132400,65973945300,36200,36200,36250,36200,778
20230612,132300,65945776450,36200,36200,36250,36200,1519
20230612,132200,65890785500,36250,36200,36250,36200,2757
20230612,132100,65790975750,36200,36250,36250,36200,3051
20230612,132000,65680520900,36200,36200,36250,36200,972
20230612,131900,65645323900,36200,36250,36250,36200,910
20230612,131800,65612368650,36200,36200,36200,36200,3574
20230612,131700,65482989850,36200,36200,36250,36200,2776
20230612,131600,65382489700,36200,36200,36250,36200,1498
20230612,131500,65328246750,36200,36200,36250,36200,2836
20230612,131400,65225581250,36200,36200,36250,36200,3715
20230612,131300,65091093050,36200,36200,36250,36200,1418
20230612,131200,65039755450,36200,36200,36250,36200,877
20230612,131100,65008001450,36200,36200,36250,36200,3186
20230612,131000,64892662950,36250,36250,36250,36200,642
20230612,130900,64869412450,36200,36200,36250,36200,1206
20230612,130800,64825745050,36200,36200,36250,36200,2989
20230612,130700,64717539950,36250,36200,36250,36200,639
20230612,130600,64694399500,36250,36200,36250,36200,1600
20230612,130500,64636469500,36200,36200,36250,36200,2335
20230612,130400,64551935350,36200,36250,36250,36200,1812
20230612,130300,64486329950,36200,36200,36250,36200,1408
20230612,130200,64435354950,36200,36200,36250,36200,4679
20230612,130100,64265970550,36250,36200,36250,36200,1758
20230612,130000,64202318300,36200,36200,36250,36200,2400
20230612,125900,64115433150,36200,36200,36250,36200,1916
20230612,125800,64046061500,36250,36200,36250,36200,528
20230612,125700,64026942900,36250,36200,36250,36200,1920
20230612,125600,63957427300,36250,36200,36250,36200,709
20230612,125500,63931756300,36200,36200,36250,36200,1666
20230612,125400,63871437100,36250,36200,36250,36200,1652
20230612,125300,63811624400,36200,36200,36250,36200,2248
20230612,125200,63730242650,36200,36200,36200,36200,1548
20230612,125100,63674205050,36200,36200,36250,36200,938
20230612,125000,63640247100,36200,36200,36250,36200,2790
20230612,124900,63539242950,36200,36200,36250,36200,23220
20230612,124800,62698670450,36200,36200,36250,36200,784
20230612,124700,62670287200,36250,36200,36250,36200,11905
20230612,124600,62239296550,36250,36200,36250,36200,1275
20230612,124500,62193132050,36250,36250,36250,36200,1714
20230612,124400,62131070400,36250,36250,36250,36200,459
20230612,124300,62114442750,36200,36200,36250,36200,2086
20230612,124200,62038918300,36250,36250,36250,36200,1301
20230612,124100,61991803550,36250,36250,36250,36200,755
20230612,124000,61964450050,36200,36200,36250,36200,5003
20230612,123900,61783331800,36200,36200,36250,36200,2250
20230612,123800,61701873800,36200,36200,36250,36200,5715
20230612,123700,61494792400,36200,36250,36250,36200,661
20230612,123600,61470854700,36200,36200,36250,36200,6388
20230612,123500,61239592250,36200,36200,36250,36200,1753
20230612,123400,61176119900,36200,36200,36250,36200,1348
20230612,123300,61127308900,36200,36200,36250,36200,1655
20230612,123200,61067380200,36200,36250,36250,36200,1502
20230612,123100,61012998600,36200,36200,36250,36200,7534
20230612,123000,60740249200,36200,36200,36250,36200,8289
20230612,122900,60440156400,36250,36250,36250,36200,38132
20230612,122800,59059744650,36200,36200,36250,36200,12099
20230612,122700,58621754050,36250,36250,36250,36200,9635
20230612,122600,58272951850,36200,36200,36250,36200,1017
20230612,122500,58236131350,36200,36200,36250,36200,1065
20230612,122400,58197577800,36200,36200,36250,36200,2421
20230612,122300,58109927700,36200,36200,36250,36200,2135
20230612,122200,58032639150,36200,36200,36250,36200,18766
20230612,122100,57353251100,36200,36250,36250,36200,914
20230612,122000,57320156200,36200,36200,36250,36200,3065
20230612,121900,57209193950,36200,36200,36250,36200,935
20230612,121800,57175342400,36200,36200,36250,36200,864
20230612,121700,57144056800,36250,36250,36250,36200,950
20230612,121600,57109658100,36250,36250,36250,36200,1854
20230612,121500,57042514550,36200,36250,36250,36200,12328
20230612,121400,56596220750,36200,36200,36250,36200,2694
20230612,121300,56498693450,36250,36200,36250,36200,4513
20230612,121200,56335305050,36250,36200,36250,36200,6038
20230612,121100,56116720400,36200,36200,36250,36200,3081
20230612,121000,56005188150,36200,36200,36200,36200,805
20230612,120900,55976047150,36200,36200,36250,36200,7239
20230612,120800,55713977400,36250,36200,36250,36200,7383
20230612,120700,55446706250,36200,36200,36250,36200,7247
20230612,120600,55184354000,36200,36200,36250,36200,784
20230612,120500,55155969150,36200,36250,36250,36200,5955
20230612,120400,54940391450,36200,36200,36250,36200,3805
20230612,120300,54802643700,36200,36200,36250,36200,2448
20230612,120200,54714020900,36200,36200,36250,36200,1290
20230612,120100,54667319850,36200,36200,36250,36200,3461
20230612,120000,54542013050,36200,36250,36250,36200,1858
20230612,115900,54474746950,36200,36250,36250,36200,784
20230612,115800,54446358300,36250,36200,36250,36200,6009
20230612,115700,54228822600,36200,36200,36250,36200,18321
20230612,115600,53565588000,36250,36200,36250,36200,2145
20230612,115500,53487935350,36250,36200,36250,36200,4561
20230612,115400,53322819250,36200,36200,36250,36200,858
20230612,115300,53291754250,36250,36200,36250,36200,1574
20230612,115200,53234770300,36200,36200,36250,36200,3148
20230612,115100,53120808950,36200,36250,36250,36200,1056
20230612,115000,53082565800,36250,36250,36250,36200,2362
20230612,114900,52997054600,36250,36250,36250,36200,1251
20230612,114800,52951747200,36200,36250,36250,36200,4466
20230612,114700,52790067300,36200,36200,36250,36200,773
20230612,114600,52762075000,36200,36200,36250,36200,2162
20230612,114500,52683799550,36200,36200,36250,36200,2672
20230612,114400,52587062200,36200,36200,36250,36200,815
20230612,114300,52557550550,36200,36200,36250,36200,2217
20230612,114200,52477282600,36200,36250,36250,36200,1040
20230612,114100,52439627750,36200,36200,36250,36200,4792
20230612,114000,52266140250,36200,36200,36250,36200,1477
20230612,113900,52212671000,36250,36200,36250,36200,4474
20230612,113800,52050705100,36200,36200,36250,36200,3800
20230612,113700,51913145000,36200,36200,36250,36200,636
20230612,113600,51890105850,36200,36200,36250,36200,2942
20230612,113500,51783594300,36200,36200,36250,36200,1375
20230612,113400,51733804650,36200,36200,36250,36200,1911
20230612,113300,51664608800,36200,36200,36250,36200,974
20230612,113200,51629331400,36200,36200,36250,36200,3209
20230612,113100,51513145400,36200,36250,36250,36200,1566
20230612,113000,51456430350,36200,36200,36250,36200,1817
20230612,112900,51390620200,36200,36200,36250,36200,2433
20230612,112800,51302521150,36200,36200,36250,36200,2629
20230612,112700,51207332700,36200,36250,36250,36200,2473
20230612,112600,51117776000,36200,36250,36250,36200,1217
20230612,112500,51073701950,36200,36200,36250,36200,2294
20230612,112400,50990637350,36200,36250,36250,36200,1567
20230612,112300,50933885550,36200,36200,36250,36200,1173
20230612,112200,50891382250,36200,36200,36250,36200,1948
20230612,112100,50820853150,36200,36200,36250,36200,611
20230612,112000,50798732500,36250,36250,36250,36200,46049
20230612,111900,49131681200,36250,36200,36250,36200,146336
20230612,111800,43834130150,36200,36200,36250,36200,52740
20230612,111700,41924912550,36200,36200,36250,36200,1336
20230612,111600,41876546250,36200,36200,36250,36200,2860
20230612,111500,41773002750,36200,36200,36250,36200,1245
20230612,111400,41727916300,36200,36250,36250,36200,3711
20230612,111300,41593565900,36200,36200,36250,36200,1141
20230612,111200,41552249800,36200,36200,36250,36200,2941
20230612,111100,41445771450,36200,36200,36250,36200,1482
20230612,111000,41392108700,36200,36200,36250,36200,2043
20230612,110900,41318136150,36200,36200,36250,36200,1477
20230612,110800,41264661700,36200,36200,36250,36200,6025
20230612,110700,41046527950,36200,36200,36250,36200,2637
20230612,110600,40951055600,36200,36250,36250,36200,1317
20230612,110500,40903364850,36250,36200,36250,36200,4335
20230612,110400,40746423250,36200,36200,36250,36200,3419
20230612,110300,40622581950,36200,36200,36250,36200,4183
20230612,110200,40471140700,36200,36200,36250,36200,845
20230612,110100,40440537600,36200,36200,36250,36200,4423
20230612,110000,40280388350,36200,36200,36250,36200,4448
20230612,105900,40119360600,36200,36200,36250,36200,3409
20230612,105800,39995934650,36200,36250,36250,36200,6337
20230612,105700,39766476150,36250,36250,36250,36200,1915
20230612,105600,39697136800,36200,36200,36250,36200,3847
20230612,105500,39557788450,36250,36250,36250,36200,6104
20230612,105400,39336699250,36200,36200,36250,36200,6077
20230612,105300,39116672200,36200,36200,36250,36200,12232
20230612,105200,38673832150,36200,36200,36250,36200,3790
20230612,105100,38536617700,36200,36200,36250,36200,2590
20230612,105000,38442845650,36200,36200,36250,36200,6470
20230612,104900,38208525050,36200,36250,36250,36200,8918
20230612,104800,37885495550,36250,36200,36250,36200,6049
20230612,104700,37666518800,36200,36200,36250,36200,3156
20230612,104600,37552267650,36200,36200,36250,36200,10185
20230612,104500,37183567450,36250,36200,36250,36200,5727
20230612,104400,36976184550,36200,36250,36250,36200,1079
20230612,104300,36937115600,36250,36200,36250,36200,3127
20230612,104200,36823904200,36200,36200,36250,36200,1574
20230612,104100,36766912850,36250,36200,36250,36200,1201
20230612,104000,36723425400,36250,36200,36250,36200,8888
20230612,103900,36401645550,36250,36200,36250,36200,2590
20230612,103800,36307866550,36200,36200,36250,36200,2933
20230612,103700,36201681800,36200,36200,36250,36200,1036
20230612,103600,36164171350,36250,36200,36250,36200,18237
20230612,103500,35503948350,36200,36200,36250,36200,1352
20230612,103400,35454998100,36200,36200,36250,36200,2199
20230612,103300,35375391000,36250,36200,36250,36200,2542
20230612,103200,35283361500,36200,36200,36250,36200,1835
20230612,103100,35216931250,36200,36200,36250,36200,10417
20230612,103000,34839818450,36200,36200,36250,36200,762
20230612,102900,34812222550,36200,36200,36250,36200,1921
20230612,102800,34742651400,36200,36200,36250,36200,1220
20230612,102700,34698479500,36200,36200,36250,36200,2154
20230612,102600,34620502800,36250,36200,36250,36200,1214
20230612,102500,34576545550,36200,36250,36250,36200,33058
20230612,102400,33378227100,36200,36200,36250,36200,2295
20230612,102300,33295096850,36200,36200,36250,36200,3759
20230612,102200,33158998000,36200,36250,36250,36200,36465
20230612,102100,31838903200,36250,36200,36250,36200,15584
20230612,102000,31274739350,36200,36200,36250,36200,10916
20230612,101900,30879554700,36200,36250,36250,36200,1916
20230612,101800,30810189600,36200,36200,36250,36200,1643
20230612,101700,30750707450,36200,36200,36250,36200,2345
20230612,101600,30665811100,36200,36200,36250,36200,1597
20230612,101500,30607994400,36200,36200,36250,36200,2403
20230612,101400,30520993150,36200,36250,36250,36200,2493
20230612,101300,30430728000,36200,36200,36250,36200,5182
20230612,101200,30242958100,36200,36200,36250,36200,2760
20230612,101100,30143027050,36200,36200,36250,36200,3823
20230612,101000,30004619900,36200,36200,36250,36200,6768
20230612,100900,29759547700,36200,36200,36250,36200,4704
20230612,100800,29589241950,36250,36250,36250,36200,5202
20230612,100700,29400899650,36250,36200,36250,36200,1400
20230612,100600,29350210750,36250,36200,36250,36200,4345
20230612,100500,29192905900,36250,36200,36250,36200,1198
20230612,100400,29149530950,36200,36200,36250,36200,3032
20230612,100300,29039768950,36200,36200,36250,36200,6202
20230612,100200,28815228300,36200,36200,36250,36200,1406
20230612,100100,28764318150,36200,36200,36250,36200,2200
20230612,100000,28684677350,36200,36200,36250,36200,3950
20230612,095900,28541655800,36200,36200,36250,36200,8240
20230612,095800,28243327900,36200,36200,36250,36200,2611
20230612,095700,28148806950,36200,36200,36250,36200,3486
20230612,095600,28022581850,36200,36250,36250,36200,4455
20230612,095500,27861293000,36200,36200,36250,36200,4733
20230612,095400,27689943550,36200,36200,36250,36200,6064
20230612,095300,27470403550,36250,36200,36250,36200,7253
20230612,095200,27207811200,36250,36200,36250,36200,4316
20230612,095100,27051552050,36200,36200,36250,36200,4484
20230612,095000,26889198700,36200,36200,36250,36200,4713
20230612,094900,26718562200,36200,36200,36250,36200,9201
20230612,094800,26385453100,36200,36200,36250,36200,6329
20230612,094700,26156334600,36200,36250,36250,36200,10455
20230612,094600,25777827900,36200,36250,36250,36200,4379
20230612,094500,25619297050,36200,36200,36250,36200,5121
20230612,094400,25433888100,36250,36200,36250,36200,14556
20230612,094300,24906898450,36250,36200,36250,36200,21479
20230612,094200,24129331450,36250,36200,36250,36200,6487
20230612,094100,23894439600,36250,36200,36250,36200,2254
20230612,094000,23812818950,36250,36200,36250,36200,13372
20230612,093900,23328218950,36200,36250,36250,36200,3041
20230612,093800,23218082250,36250,36200,36250,36200,34313
20230612,093700,21975773950,36200,36200,36250,36200,80922
20230612,093600,19046374350,36200,36250,36250,36200,3384
20230612,093500,18923853500,36250,36200,36250,36200,13075
20230612,093400,18450505250,36200,36200,36250,36200,1588
20230612,093300,18393000800,36250,36200,36250,36200,4603
20230612,093200,18226329100,36200,36250,36250,36200,27566
20230612,093100,17228388250,36250,36200,36250,36200,10795
20230612,093000,16837589650,36250,36200,36250,36200,9271
20230612,092900,16501928750,36200,36200,36250,36200,65934
20230612,092800,14114757200,36200,36200,36250,36200,15401
20230612,092700,13557178300,36200,36200,36250,36200,4027
20230612,092600,13411370050,36200,36200,36250,36200,4488
20230612,092500,13248896000,36250,36200,36250,36200,3009
20230612,092400,13139953700,36200,36200,36250,36200,4021
20230612,092300,12994339850,36200,36200,36250,36200,8441
20230612,092200,12688511650,36250,36200,36250,36200,4103
20230612,092100,12539978750,36200,36200,36250,36200,11685
20230612,092000,12116888650,36200,36200,36250,36200,13125
20230612,091900,11641663500,36200,36250,36250,36200,5890
20230612,091800,11428332550,36200,36200,36250,36200,15902
20230612,091700,10852622650,36200,36200,36250,36200,2277
20230612,091600,10770149700,36200,36200,36250,36200,32957
20230612,091500,9575687800,36200,36200,36250,36200,19480
20230612,091400,8870459550,36250,36200,36250,36200,4271
20230612,091300,8715805900,36200,36200,36250,36200,22885
20230612,091200,7886923750,36250,36200,36250,36200,5115
20230612,091100,7701681800,36250,36250,36250,36200,12249
20230612,091000,7257938150,36200,36250,36250,36200,35741
20230612,090900,5962814350,36200,36200,36250,36200,10643
20230612,090800,5577396700,36200,36250,36250,36200,7534
20230612,090700,5304653450,36200,36200,36250,36200,5866
20230612,090600,5092293250,36200,36250,36250,36200,11554
20230612,090500,4674033600,36200,36250,36250,36200,28386
20230612,090400,3646296950,36200,36200,36250,36200,4815
20230612,090300,3471970800,36200,36200,36250,36200,8126
20230612,090200,3177753900,36200,36250,36250,36200,9382
20230612,090100,2838071150,36200,36200,36250,36200,18630
20230612,090000,2163624400,36200,36200,36250,36200,57355