KissMeData/088800/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,193300,943198415,4000,4000,4000,4000,3204
20230612,193200,943198415,4000,4000,4000,4000,0
20230612,193100,943198415,4000,4000,4000,4000,0
20230612,193000,943198415,4000,4000,4000,4000,0
20230612,192900,943198415,4000,4000,4000,4000,0
20230612,192800,943198415,4000,4000,4000,4000,0
20230612,192700,943198415,4000,4000,4000,4000,0
20230612,192600,943198415,4000,4000,4000,4000,0
20230612,192500,943198415,4000,4000,4000,4000,0
20230612,192400,943198415,4000,4000,4000,4000,0
20230612,192300,943198415,4000,4000,4000,4000,0
20230612,192200,943198415,4000,4000,4000,4000,0
20230612,192100,943198415,4000,4000,4000,4000,0
20230612,192000,943198415,4000,4000,4000,4000,0
20230612,191900,943198415,4000,4000,4000,4000,0
20230612,191800,943198415,4000,4000,4000,4000,0
20230612,191700,943198415,4000,4000,4000,4000,0
20230612,191600,943198415,4000,4000,4000,4000,0
20230612,191500,943198415,4000,4000,4000,4000,0
20230612,191400,943198415,4000,4000,4000,4000,0
20230612,191300,943198415,4000,4000,4000,4000,0
20230612,191200,943198415,4000,4000,4000,4000,0
20230612,191100,943198415,4000,4000,4000,4000,0
20230612,191000,943198415,4000,4000,4000,4000,0
20230612,190900,943198415,4000,4000,4000,4000,0
20230612,190800,943198415,4000,4000,4000,4000,0
20230612,190700,943198415,4000,4000,4000,4000,0
20230612,190600,943198415,4000,4000,4000,4000,0
20230612,190500,943198415,4000,4000,4000,4000,0
20230612,190400,943198415,4000,4000,4000,4000,0
20230612,190300,943198415,4000,4000,4000,4000,3204
20230612,190200,943198415,4000,4000,4000,4000,0
20230612,190100,943198415,4000,4000,4000,4000,0
20230612,190000,943198415,4000,4000,4000,4000,0
20230612,185900,943198415,4000,4000,4000,4000,0
20230612,185800,943198415,4000,4000,4000,4000,0
20230612,185700,943198415,4000,4000,4000,4000,0
20230612,185600,943198415,4000,4000,4000,4000,0
20230612,185500,943198415,4000,4000,4000,4000,0
20230612,185400,943198415,4000,4000,4000,4000,0
20230612,185300,943198415,4000,4000,4000,4000,0
20230612,185200,943198415,4000,4000,4000,4000,0
20230612,185100,943198415,4000,4000,4000,4000,0
20230612,185000,943198415,4000,4000,4000,4000,0
20230612,184900,943198415,4000,4000,4000,4000,0
20230612,184800,943198415,4000,4000,4000,4000,0
20230612,184700,943198415,4000,4000,4000,4000,0
20230612,184600,943198415,4000,4000,4000,4000,0
20230612,184500,943198415,4000,4000,4000,4000,0
20230612,184400,943198415,4000,4000,4000,4000,0
20230612,184300,943198415,4000,4000,4000,4000,0
20230612,184200,943198415,4000,4000,4000,4000,0
20230612,184100,943198415,4000,4000,4000,4000,0
20230612,184000,943198415,4000,4000,4000,4000,0
20230612,183900,943198415,4000,4000,4000,4000,0
20230612,183800,943198415,4000,4000,4000,4000,0
20230612,183700,943198415,4000,4000,4000,4000,0
20230612,183600,943198415,4000,4000,4000,4000,0
20230612,183500,943198415,4000,4000,4000,4000,0
20230612,183400,943198415,4000,4000,4000,4000,0
20230612,183300,943198415,4000,4000,4000,4000,3204
20230612,183200,943198415,4000,4000,4000,4000,0
20230612,183100,943198415,4000,4000,4000,4000,0
20230612,183000,943198415,4000,4000,4000,4000,0
20230612,182900,943198415,4000,4000,4000,4000,0
20230612,182800,943198415,4000,4000,4000,4000,0
20230612,182700,943198415,4000,4000,4000,4000,0
20230612,182600,943198415,4000,4000,4000,4000,0
20230612,182500,943198415,4000,4000,4000,4000,0
20230612,182400,943198415,4000,4000,4000,4000,0
20230612,182300,943198415,4000,4000,4000,4000,0
20230612,182200,943198415,4000,4000,4000,4000,0
20230612,182100,943198415,4000,4000,4000,4000,0
20230612,182000,943198415,4000,4000,4000,4000,0
20230612,181900,943198415,4000,4000,4000,4000,0
20230612,181800,943198415,4000,4000,4000,4000,0
20230612,181700,943198415,4000,4000,4000,4000,0
20230612,181600,943198415,4000,4000,4000,4000,0
20230612,181500,943198415,4000,4000,4000,4000,0
20230612,181400,943198415,4000,4000,4000,4000,0
20230612,181300,943198415,4000,4000,4000,4000,0
20230612,181200,943198415,4000,4000,4000,4000,0
20230612,181100,943198415,4000,4000,4000,4000,0
20230612,181000,943198415,4000,4000,4000,4000,0
20230612,180900,943198415,4000,4000,4000,4000,0
20230612,180800,943198415,4000,4000,4000,4000,0
20230612,180700,943198415,4000,4000,4000,4000,0
20230612,180600,943198415,4000,4000,4000,4000,0
20230612,180500,943198415,4000,4000,4000,4000,0
20230612,180400,943198415,4000,4000,4000,4000,0
20230612,180300,943198415,4000,4000,4000,4000,3204
20230612,180200,943198415,4000,4000,4000,4000,0
20230612,180100,943198415,4000,4000,4000,4000,0
20230612,180000,943198415,4000,4000,4000,4000,0
20230612,175900,943198415,4000,4000,4000,4000,0
20230612,175800,943198415,4000,4000,4000,4000,0
20230612,175700,943198415,4000,4000,4000,4000,0
20230612,175600,943198415,4000,4000,4000,4000,0
20230612,175500,943198415,4000,4000,4000,4000,0
20230612,175400,943198415,4000,4000,4000,4000,0
20230612,175300,943198415,4000,4000,4000,4000,0
20230612,175200,943198415,4000,4000,4000,4000,0
20230612,175100,943198415,4000,4000,4000,4000,0
20230612,175000,943198415,4000,4000,4000,4000,0
20230612,174900,943198415,4000,4000,4000,4000,0
20230612,174800,943198415,4000,4000,4000,4000,0
20230612,174700,943198415,4000,4000,4000,4000,0
20230612,174600,943198415,4000,4000,4000,4000,0
20230612,174500,943198415,4000,4000,4000,4000,0
20230612,174400,943198415,4000,4000,4000,4000,0
20230612,174300,943198415,4000,4000,4000,4000,0
20230612,174200,943198415,4000,4000,4000,4000,0
20230612,174100,943198415,4000,4000,4000,4000,0
20230612,174000,943198415,4000,4000,4000,4000,0
20230612,173900,943198415,4000,4000,4000,4000,0
20230612,173800,943198415,4000,4000,4000,4000,0
20230612,173700,943198415,4000,4000,4000,4000,0
20230612,173600,943198415,4000,4000,4000,4000,0
20230612,173500,943198415,4000,4000,4000,4000,0
20230612,173400,943198415,4000,4000,4000,4000,0
20230612,173300,943198415,4000,4000,4000,4000,3204
20230612,173200,943198415,4000,4000,4000,4000,0
20230612,173100,943198415,4000,4000,4000,4000,0
20230612,173000,943198415,4000,4000,4000,4000,0
20230612,172900,943198415,4000,4000,4000,4000,0
20230612,172800,943198415,4000,4000,4000,4000,0
20230612,172700,943198415,4000,4000,4000,4000,0
20230612,172600,943198415,4000,4000,4000,4000,0
20230612,172500,943198415,4000,4000,4000,4000,0
20230612,172400,943198415,4000,4000,4000,4000,0
20230612,172300,943198415,4000,4000,4000,4000,0
20230612,172200,943198415,4000,4000,4000,4000,0
20230612,172100,943198415,4000,4000,4000,4000,0
20230612,172000,943198415,4000,4000,4000,4000,0
20230612,171900,943198415,4000,4000,4000,4000,0
20230612,171800,943198415,4000,4000,4000,4000,0
20230612,171700,943198415,4000,4000,4000,4000,0
20230612,171600,943198415,4000,4000,4000,4000,0
20230612,171500,943198415,4000,4000,4000,4000,0
20230612,171400,943198415,4000,4000,4000,4000,0
20230612,171300,943198415,4000,4000,4000,4000,0
20230612,171200,943198415,4000,4000,4000,4000,0
20230612,171100,943198415,4000,4000,4000,4000,0
20230612,171000,943198415,4000,4000,4000,4000,0
20230612,170900,943198415,4000,4000,4000,4000,0
20230612,170800,943198415,4000,4000,4000,4000,0
20230612,170700,943198415,4000,4000,4000,4000,0
20230612,170600,943198415,4000,4000,4000,4000,0
20230612,170500,943198415,4000,4000,4000,4000,0
20230612,170400,943198415,4000,4000,4000,4000,0
20230612,170300,943198415,4000,4000,4000,4000,3204
20230612,170200,943198415,4000,4000,4000,4000,0
20230612,170100,943198415,4000,4000,4000,4000,0
20230612,170000,943198415,4000,4000,4000,4000,0
20230612,165900,943198415,4000,4000,4000,4000,0
20230612,165800,943198415,4000,4000,4000,4000,0
20230612,165700,943198415,4000,4000,4000,4000,0
20230612,165600,943198415,4000,4000,4000,4000,0
20230612,165500,943198415,4000,4000,4000,4000,0
20230612,165400,943198415,4000,4000,4000,4000,0
20230612,165300,943198415,4000,4000,4000,4000,0
20230612,165200,943198415,4000,4000,4000,4000,0
20230612,165100,943198415,4000,4000,4000,4000,0
20230612,165000,943198415,4000,4000,4000,4000,0
20230612,164900,943198415,4000,4000,4000,4000,0
20230612,164800,943198415,4000,4000,4000,4000,0
20230612,164700,943198415,4000,4000,4000,4000,0
20230612,164600,943198415,4000,4000,4000,4000,0
20230612,164500,943198415,4000,4000,4000,4000,0
20230612,164400,943198415,4000,4000,4000,4000,0
20230612,164300,943198415,4000,4000,4000,4000,0
20230612,164200,943198415,4000,4000,4000,4000,0
20230612,164100,943198415,4000,4000,4000,4000,0
20230612,164000,943198415,4000,4000,4000,4000,0
20230612,163900,943198415,4000,4000,4000,4000,0
20230612,163800,943198415,4000,4000,4000,4000,0
20230612,163700,943198415,4000,4000,4000,4000,0
20230612,163600,943198415,4000,4000,4000,4000,0
20230612,163500,943198415,4000,4000,4000,4000,0
20230612,163400,943198415,4000,4000,4000,4000,0
20230612,163300,943198415,4000,4000,4000,4000,3204
20230612,163200,943198415,4000,4000,4000,4000,0
20230612,163100,943198415,4000,4000,4000,4000,0
20230612,163000,943198415,4000,4000,4000,4000,0
20230612,162900,943198415,4000,4000,4000,4000,0
20230612,162800,943198415,4000,4000,4000,4000,0
20230612,162700,943198415,4000,4000,4000,4000,0
20230612,162600,943198415,4000,4000,4000,4000,0
20230612,162500,943198415,4000,4000,4000,4000,0
20230612,162400,943198415,4000,4000,4000,4000,0
20230612,162300,943198415,4000,4000,4000,4000,0
20230612,162200,943198415,4000,4000,4000,4000,0
20230612,162100,943198415,4000,4000,4000,4000,0
20230612,162000,943198415,4000,4000,4000,4000,0
20230612,161900,943198415,4000,4000,4000,4000,0
20230612,161800,943198415,4000,4000,4000,4000,0
20230612,161700,943198415,4000,4000,4000,4000,0
20230612,161600,943198415,4000,4000,4000,4000,0
20230612,161500,943198415,4000,4000,4000,4000,0
20230612,161400,943198415,4000,4000,4000,4000,0
20230612,161300,943198415,4000,4000,4000,4000,0
20230612,161200,943198415,4000,4000,4000,4000,0
20230612,161100,943198415,4000,4000,4000,4000,0
20230612,161000,943198415,4000,4000,4000,4000,0
20230612,160900,943198415,4000,4000,4000,4000,0
20230612,160800,943198415,4000,4000,4000,4000,0
20230612,160700,943198415,4000,4000,4000,4000,0
20230612,160600,943198415,4000,4000,4000,4000,0
20230612,160500,943198415,4000,4000,4000,4000,0
20230612,160400,943198415,4000,4000,4000,4000,0
20230612,160300,943198415,4000,4000,4000,4000,3204
20230612,160200,943198415,4000,4000,4000,4000,0
20230612,160100,943198415,4000,4000,4000,4000,0
20230612,160000,943198415,4000,4000,4000,4000,0
20230612,155900,943198415,4000,4000,4000,4000,0
20230612,155800,943198415,4000,4000,4000,4000,0
20230612,155700,943198415,4000,4000,4000,4000,0
20230612,155600,943198415,4000,4000,4000,4000,0
20230612,155500,943198415,4000,4000,4000,4000,0
20230612,155400,943198415,4000,4000,4000,4000,0
20230612,155300,943198415,4000,4000,4000,4000,0
20230612,155200,943198415,4000,4000,4000,4000,0
20230612,155100,943198415,4000,4000,4000,4000,0
20230612,155000,943198415,4000,4000,4000,4000,0
20230612,154900,943198415,4000,4000,4000,4000,0
20230612,154800,943198415,4000,4000,4000,4000,0
20230612,154700,943198415,4000,4000,4000,4000,0
20230612,154600,943198415,4000,4000,4000,4000,0
20230612,154500,943198415,4000,4000,4000,4000,0
20230612,154400,943198415,4000,4000,4000,4000,0
20230612,154300,943198415,4000,4000,4000,4000,0
20230612,154200,943198415,4000,4000,4000,4000,0
20230612,154100,943198415,4000,4000,4000,4000,0
20230612,154000,943198415,4000,4000,4000,4000,0
20230612,153900,943198415,4000,4000,4000,4000,0
20230612,153800,943198415,4000,4000,4000,4000,0
20230612,153700,943198415,4000,4000,4000,4000,0
20230612,153600,943198415,4000,4000,4000,4000,0
20230612,153500,943198415,4000,4000,4000,4000,0
20230612,153400,943198415,4000,4000,4000,4000,0
20230612,153300,943198415,4000,4000,4000,4000,3204
20230612,153200,943198415,4000,4000,4000,4000,0
20230612,153100,943198415,4000,4000,4000,4000,0
20230612,153000,943198415,4000,4000,4000,4000,3204
20230612,152900,930382415,4000,4000,4000,4000,0
20230612,152800,930382415,4000,4000,4000,4000,0
20230612,152700,930382415,4000,4000,4000,4000,0
20230612,152600,930382415,4000,4000,4000,4000,0
20230612,152500,930382415,4000,4000,4000,4000,0
20230612,152400,930382415,4000,4000,4000,4000,0
20230612,152300,930382415,4000,4000,4000,4000,0
20230612,152200,930382415,4000,4000,4000,4000,0
20230612,152100,930382415,4000,4000,4000,4000,0
20230612,152000,930382415,4000,4000,4000,4000,0
20230612,151900,930382415,4000,3995,4000,3990,1869
20230612,151800,922914815,3995,3995,3995,3990,664
20230612,151700,920262885,3995,3990,3995,3990,156
20230612,151600,919640110,3990,3990,3995,3990,543
20230612,151500,917471585,3990,3990,3995,3990,160
20230612,151400,916833070,3995,3995,3995,3990,377
20230612,151300,915328690,3990,3990,3995,3990,120
20230612,151200,914849740,3990,3990,3995,3990,2253
20230612,151100,905859765,3990,3990,3990,3990,53
20230612,151000,905648295,3990,3990,3995,3990,183
20230612,150900,904918115,3990,3990,3995,3990,128
20230612,150800,904407370,3990,3990,3990,3990,1520
20230612,150700,898342570,3990,3990,3990,3990,274
20230612,150600,897249310,3990,3990,3995,3990,174
20230612,150500,896554550,3990,3995,3995,3990,85
20230612,150400,896215320,3990,3995,3995,3990,174
20230612,150300,895520750,3990,3990,3995,3990,128
20230612,150200,895009870,3990,3995,3995,3990,319
20230612,150100,893735660,3995,3995,4000,3990,305
20230612,150000,892517260,3995,3995,3995,3990,338
20230612,145900,891167320,3990,3990,3995,3990,137
20230612,145800,890620580,3990,3990,3990,3990,91
20230612,145700,890257490,3990,3990,3995,3990,604
20230612,145600,887844915,3995,3990,3995,3990,100
20230612,145500,887445850,3990,3995,3995,3990,1956
20230612,145400,879632170,3995,3990,3995,3990,995
20230612,145300,875657460,3990,3990,3995,3990,160
20230612,145200,875018910,3990,3990,3995,3990,345
20230612,145100,873642110,3990,3995,3995,3990,121
20230612,145000,873159250,3990,3990,3990,3990,48
20230612,144900,872967730,3990,3990,3995,3990,120
20230612,144800,872488865,3990,3990,3990,3990,157
20230612,144700,871862435,3990,3995,3995,3990,1553
20230612,144600,865658290,3995,4000,4000,3995,76
20230612,144500,865354660,3995,3995,3995,3995,95
20230612,144400,864975135,3995,3995,3995,3995,58
20230612,144300,864743425,3995,3995,3995,3995,233
20230612,144200,863812590,3995,3990,3995,3990,526
20230612,144100,861711490,3990,3990,3995,3990,154
20230612,144000,861096520,3990,3990,4000,3990,689
20230612,143900,858344685,3990,3995,3995,3990,168
20230612,143800,857674085,3995,3995,3995,3990,284
20230612,143700,856540740,3995,3995,3995,3995,164
20230612,143600,855885560,3995,3995,3995,3990,159
20230612,143500,855250380,3990,3995,3995,3990,1149
20230612,143400,850660315,3990,3995,3995,3990,425
20230612,143300,848963605,3995,3995,3995,3995,2
20230612,143200,848955615,3990,3985,3990,3985,2289
20230612,143100,839825500,3985,3990,3990,3985,309
20230612,143000,838592635,3985,4000,4000,3985,7352
20230612,142900,809257425,3995,4000,4000,3995,321
20230612,142800,807974760,4000,4000,4000,4000,0
20230612,142700,807974760,4000,4000,4000,4000,1
20230612,142600,807970760,3995,3995,3995,3995,501
20230612,142500,805969265,4000,4000,4000,4000,2
20230612,142400,805961265,4000,4000,4000,4000,50
20230612,142300,805761265,4000,4000,4000,4000,0
20230612,142200,805761265,4000,4000,4000,4000,101
20230612,142100,805357265,4005,4000,4005,4000,5
20230612,142000,805337255,4005,4000,4005,4000,5538
20230612,141900,783185235,4000,4000,4000,4000,501
20230612,141800,781181235,4000,4000,4000,4000,0
20230612,141700,781181235,4000,4000,4000,4000,1
20230612,141600,781177235,4000,3995,4000,3995,195
20230612,141500,780398175,3990,4000,4000,3990,776
20230612,141400,777298950,4000,4000,4000,4000,17
20230612,141300,777230950,4000,3995,4000,3990,4021
20230612,141200,761176875,4000,4000,4000,4000,1
20230612,141100,761172875,4005,4005,4005,4000,160
20230612,141000,760532855,4005,4000,4005,4000,505
20230612,140900,758512845,4000,4000,4005,4000,317
20230612,140800,757244840,4005,4005,4005,4000,603
20230612,140700,754832825,4005,4005,4005,4000,83
20230612,140600,754500495,4000,4000,4000,4000,9
20230612,140500,754464495,4005,4000,4005,4000,96
20230612,140400,754080445,4005,4005,4005,4005,24
20230612,140300,753984325,4005,4005,4005,4005,76
20230612,140200,753679945,4000,4005,4005,4000,18
20230612,140100,753607940,4000,4005,4005,4000,410
20230612,140000,751967890,4005,4005,4005,4005,0
20230612,135900,751967890,4005,4005,4005,4005,10
20230612,135800,751927840,4005,4005,4005,4005,0
20230612,135700,751927840,4005,4000,4005,4000,94
20230612,135600,751551790,4005,4000,4005,4000,28
20230612,135500,751439740,4005,4005,4005,4005,20
20230612,135400,751359640,4005,4005,4005,4005,0
20230612,135300,751359640,4005,4005,4005,4005,0
20230612,135200,751359640,4005,4005,4005,4005,143
20230612,135100,750786925,4005,4005,4005,4005,132
20230612,135000,750258265,4005,4005,4005,4005,312
20230612,134900,749008705,4005,4010,4010,4005,391
20230612,134800,747442700,4010,4010,4010,4010,0
20230612,134700,747442700,4010,4005,4010,4005,1054
20230612,134600,743221425,4005,4000,4005,4000,1175
20230612,134500,738521420,4000,3995,4000,3995,472
20230612,134400,736635765,4000,4000,4000,4000,58
20230612,134300,736403765,4000,4000,4000,3995,109
20230612,134200,735968295,3995,3995,3995,3995,1100
20230612,134100,731573795,3995,3995,3995,3995,461
20230612,134000,729732100,3995,3995,3995,3995,735
20230612,133900,726795775,3995,3995,3995,3990,2191
20230612,133800,718047230,3995,3995,3995,3990,242
20230612,133700,717080775,3995,4000,4000,3995,26459
20230612,133600,611267535,4000,4000,4000,4000,1050
20230612,133500,607067535,4005,4005,4005,4000,117
20230612,133400,606599030,4005,4005,4005,4005,10
20230612,133300,606558980,4005,4005,4005,4005,10
20230612,133200,606518930,4000,4005,4005,4000,103
20230612,133100,606106880,4005,4005,4005,4005,11
20230612,133000,606062825,4000,4000,4000,4000,92
20230612,132900,605694825,4005,4005,4005,4005,1
20230612,132800,605690820,4000,4010,4010,4000,213
20230612,132700,604837685,4010,4010,4010,4010,0
20230612,132600,604837685,4010,4010,4010,4010,0
20230612,132500,604837685,4010,4010,4010,4010,10
20230612,132400,604797585,4010,4005,4010,4005,117
20230612,132300,604328990,4005,4005,4005,4005,1
20230612,132200,604324985,4005,4000,4005,4000,523
20230612,132100,602232455,4005,4005,4005,4005,133
20230612,132000,601699790,4005,4005,4005,4005,1
20230612,131900,601695785,4005,4005,4005,4005,895
20230612,131800,598111310,4000,4000,4000,4000,100
20230612,131700,597711310,4005,4005,4005,4005,1603
20230612,131600,591291295,4005,4005,4005,4005,63
20230612,131500,591038980,4005,4005,4005,4005,219
20230612,131400,590161885,4005,4005,4005,4005,1151
20230612,131300,585552130,4005,4005,4005,4005,0
20230612,131200,585552130,4005,4005,4005,4005,0
20230612,131100,585552130,4005,4005,4005,4005,1
20230612,131000,585548125,4005,4010,4010,4005,116
20230612,130900,585083535,4005,4005,4010,4005,1540
20230612,130800,578915830,4005,4005,4005,4005,265
20230612,130700,577854505,4005,4005,4005,4005,0
20230612,130600,577854505,4005,4005,4005,4005,249
20230612,130500,576857260,4005,4005,4005,4005,1000
20230612,130400,572852260,4010,4005,4010,4005,18
20230612,130300,572780160,4005,4005,4005,4005,205
20230612,130200,571959135,4010,4010,4010,4010,21
20230612,130100,571874925,4005,4010,4010,4005,4104
20230612,130000,555438385,4005,4005,4005,4000,3219
20230612,125900,542546420,4005,4005,4010,4005,27
20230612,125800,542438280,4005,4005,4005,4005,12
20230612,125700,542390220,4015,4010,4015,4005,1053
20230612,125600,538172665,4010,4005,4010,4005,828
20230612,125500,534856405,4005,4005,4005,4005,72
20230612,125400,534568045,4005,4005,4005,4005,5
20230612,125300,534548020,4005,4005,4005,4005,2
20230612,125200,534540010,4005,4005,4005,4005,133
20230612,125100,534007345,4005,4005,4005,4005,1077
20230612,125000,529693960,4010,4010,4010,4010,0
20230612,124900,529693960,4010,4010,4010,4010,0
20230612,124800,529693960,4010,4010,4010,4010,503
20230612,124700,527676930,4005,4000,4005,4000,1427
20230612,124600,521961880,4005,4005,4005,4005,7
20230612,124500,521933845,4000,4000,4000,4000,500
20230612,124400,519933845,4005,4005,4005,4005,65
20230612,124300,519673520,4005,4005,4005,4005,29
20230612,124200,519557375,4005,4005,4005,4005,2
20230612,124100,519549365,4005,4005,4005,4005,0
20230612,124000,519549365,4005,4005,4005,4005,512
20230612,123900,517498805,4005,4005,4005,4005,1
20230612,123800,517494800,4005,4005,4005,4005,101
20230612,123700,517090295,4005,4005,4005,4005,60
20230612,123600,516849995,4005,4000,4005,4000,120
20230612,123500,516369495,4000,4000,4000,4000,70
20230612,123400,516089495,4005,4005,4005,4005,20
20230612,123300,516009395,4005,4005,4005,4005,1468
20230612,123200,510130055,4005,4005,4005,4005,2300
20230612,123100,500918555,4005,4005,4005,4005,17
20230612,123000,500850470,4005,4005,4005,4005,62
20230612,122900,500602160,4010,4010,4010,4010,5
20230612,122800,500582110,4010,4005,4010,4005,93
20230612,122700,500209640,4010,4010,4010,4010,5
20230612,122600,500189590,4010,4010,4010,4010,104
20230612,122500,499772550,4010,4010,4010,4010,0
20230612,122400,499772550,4010,4005,4010,4005,2402
20230612,122300,490152530,4005,4005,4005,4005,17
20230612,122200,490084445,4005,4005,4005,4005,122
20230612,122100,489595835,4005,4005,4005,4005,2538
20230612,122000,479431145,4005,4005,4005,4005,34
20230612,121900,479294975,4005,4005,4005,4005,828
20230612,121800,475978835,4000,4000,4000,4000,500
20230612,121700,473978835,4005,4005,4005,4005,2116
20230612,121600,465504255,4005,4010,4010,4005,5370
20230612,121500,443995080,4010,4015,4015,4010,4524
20230612,121400,425846655,4015,4015,4015,4015,1045
20230612,121300,421650980,4015,4020,4020,4015,20
20230612,121200,421570630,4020,4020,4020,4020,55
20230612,121100,421349530,4015,4015,4015,4015,0
20230612,121000,421349530,4015,4015,4015,4015,3533
20230612,120900,407164535,4010,4010,4015,4010,146
20230612,120800,406579025,4015,4015,4015,4015,0
20230612,120700,406579025,4015,4015,4015,4015,11
20230612,120600,406534860,4010,4010,4010,4010,333
20230612,120500,405199530,4010,4010,4010,4010,900
20230612,120400,401590530,4010,4010,4010,4010,17
20230612,120300,401522360,4015,4015,4015,4015,0
20230612,120200,401522360,4015,4015,4015,4015,8
20230612,120100,401490240,4010,4015,4015,4010,21
20230612,120000,401406020,4015,4015,4015,4015,31
20230612,115900,401281555,4015,4015,4015,4015,1
20230612,115800,401277540,4015,4015,4015,4015,4
20230612,115700,401261480,4010,4015,4015,4010,233
20230612,115600,400327095,4015,4015,4015,4015,0
20230612,115500,400327095,4015,4005,4015,4005,11
20230612,115400,400282940,4005,4005,4005,4005,5069
20230612,115300,379981595,4000,4000,4000,4000,17
20230612,115200,379913595,4005,4005,4005,4005,717
20230612,115100,377042010,4005,4005,4005,4000,989
20230612,115000,373085940,4000,4005,4005,4000,122
20230612,114900,372597910,4000,4000,4000,4000,0
20230612,114800,372597910,4000,4000,4005,4000,193
20230612,114700,371825770,4005,4005,4005,4005,50
20230612,114600,371625520,4005,4005,4005,4005,52
20230612,114500,371417260,4005,4005,4005,4000,318
20230612,114400,370144455,4000,4010,4010,4000,9779
20230612,114300,330952325,4010,4015,4015,4010,42
20230612,114200,330783750,4015,4015,4015,4010,45
20230612,114100,330603160,4015,4015,4015,4015,1
20230612,114000,330599145,4010,4015,4015,4010,10
20230612,113900,330559040,4015,4015,4015,4015,6
20230612,113800,330534950,4010,4015,4015,4010,700
20230612,113700,327726950,4015,4015,4015,4015,55
20230612,113600,327506125,4015,4015,4015,4015,45
20230612,113500,327325450,4015,4010,4015,4010,552
20230612,113400,325109420,4010,4015,4015,4010,33
20230612,113300,324977000,4015,4010,4015,4010,303
20230612,113200,323761705,4010,4010,4010,4010,17
20230612,113100,323693535,4010,4010,4010,4010,500
20230612,113000,321688535,4015,4015,4015,4015,508
20230612,112900,319648915,4015,4015,4015,4015,1
20230612,112800,319644900,4015,4015,4015,4015,1
20230612,112700,319640885,4015,4015,4015,4015,15
20230612,112600,319580660,4015,4020,4020,4015,2002
20230612,112500,311542065,4015,4015,4015,4015,72
20230612,112400,311252985,4015,4015,4015,4015,262
20230612,112300,310201055,4015,4015,4015,4015,0
20230612,112200,310201055,4015,4020,4025,4015,2368
20230612,112100,300682120,4020,4020,4020,4020,17
20230612,112000,300613780,4020,4020,4025,4020,940
20230612,111900,296834960,4025,4020,4025,4020,1027
20230612,111800,292706285,4025,4025,4025,4025,10
20230612,111700,292666035,4025,4025,4025,4025,10
20230612,111600,292625785,4025,4020,4025,4020,1039
20230612,111500,288443855,4020,4020,4020,4020,17
20230612,111400,288375515,4020,4020,4020,4020,200
20230612,111300,287571515,4020,4025,4025,4020,320
20230612,111200,286283600,4025,4025,4025,4025,50
20230612,111100,286082350,4020,4020,4020,4020,400
20230612,111000,284474350,4020,4025,4025,4020,400
20230612,110900,282864435,4025,4025,4025,4025,245
20230612,110800,281878310,4025,4025,4025,4025,2
20230612,110700,281870260,4020,4025,4025,4020,558
20230612,110600,279624395,4025,4025,4025,4025,439
20230612,110500,277857420,4030,4030,4030,4030,10
20230612,110400,277817120,4030,4030,4030,4030,14
20230612,110300,277760700,4030,4030,4030,4030,4
20230612,110200,277744580,4035,4035,4035,4035,1
20230612,110100,277740545,4025,4035,4035,4025,192
20230612,110000,276967235,4025,4035,4035,4025,94
20230612,105900,276588675,4035,4035,4035,4035,0
20230612,105800,276588675,4035,4035,4035,4035,32
20230612,105700,276459555,4035,4025,4035,4025,486
20230612,105600,274503395,4025,4030,4030,4025,753
20230612,105500,271472545,4025,4025,4025,4025,63
20230612,105400,271218970,4025,4025,4025,4025,1034
20230612,105300,267057120,4025,4035,4035,4025,2253
20230612,105200,257982255,4035,4030,4035,4030,1002
20230612,105100,253944185,4030,4035,4035,4030,35
20230612,105000,253803090,4035,4040,4040,4035,402
20230612,104900,252181015,4040,4040,4040,4040,0
20230612,104800,252181015,4040,4040,4040,4040,303
20230612,104700,250956895,4035,4035,4035,4035,300
20230612,104600,249746395,4040,4040,4040,4040,105
20230612,104500,249322195,4040,4040,4040,4040,0
20230612,104400,249322195,4040,4040,4040,4040,20
20230612,104300,249241395,4040,4040,4040,4035,1010
20230612,104200,245161075,4040,4040,4040,4030,58
20230612,104100,244927055,4040,4040,4040,4040,95
20230612,104000,244543255,4030,4040,4040,4030,96
20230612,103900,244156055,4040,4040,4040,4040,0
20230612,103800,244156055,4040,4040,4040,4040,5
20230612,103700,244135855,4040,4040,4040,4040,0
20230612,103600,244135855,4040,4030,4040,4030,251
20230612,103500,243124065,4030,4040,4040,4030,263
20230612,103400,242062175,4040,4040,4040,4040,4
20230612,103300,242046015,4035,4040,4040,4035,33
20230612,103200,241912730,4040,4040,4040,4040,0
20230612,103100,241912730,4040,4040,4040,4040,5
20230612,103000,241892530,4040,4040,4040,4040,26
20230612,102900,241787490,4035,4035,4035,4035,564
20230612,102800,239511750,4040,4040,4040,4040,0
20230612,102700,239511750,4040,4040,4040,4040,3
20230612,102600,239499630,4040,4040,4040,4040,231
20230612,102500,238566390,4040,4040,4040,4040,20
20230612,102400,238485590,4035,4035,4035,4035,0
20230612,102300,238485590,4035,4035,4035,4030,3929
20230612,102200,222632405,4035,4035,4035,4035,30
20230612,102100,222511355,4035,4035,4035,4035,10
20230612,102000,222471005,4030,4030,4030,4030,70
20230612,101900,222188905,4035,4035,4035,4035,31
20230612,101800,222063820,4030,4030,4035,4030,259
20230612,101700,221020045,4035,4035,4035,4030,730
20230612,101600,218075495,4035,4030,4035,4025,701
20230612,101500,215250965,4035,4035,4035,4035,41
20230612,101400,215085530,4035,4035,4035,4035,6
20230612,101300,215061320,4035,4035,4035,4035,27
20230612,101200,214952375,4035,4035,4035,4035,16
20230612,101100,214887815,4030,4035,4035,4030,1638
20230612,101000,208286060,4035,4030,4035,4030,126
20230612,100900,207778150,4035,4035,4035,4035,6
20230612,100800,207753940,4035,4035,4035,4030,206
20230612,100700,206923730,4035,4035,4035,4035,102
20230612,100600,206512160,4035,4035,4035,4035,5
20230612,100500,206491985,4030,4030,4030,4025,2557
20230612,100400,196187620,4030,4030,4030,4030,351
20230612,100300,194773090,4030,4030,4030,4025,963
20230612,100200,190896835,4030,4035,4035,4030,3934
20230612,100100,175042780,4035,4030,4035,4030,414
20230612,100000,173374180,4035,4035,4035,4030,228
20230612,095900,172455310,4035,4035,4035,4030,378
20230612,095800,170931630,4035,4030,4035,4030,230
20230612,095700,170003950,4035,4035,4035,4035,55
20230612,095600,169782025,4035,4035,4035,4035,1609
20230612,095500,163289710,4040,4040,4040,4035,167
20230612,095400,162615635,4035,4040,4040,4035,139
20230612,095300,162054490,4040,4040,4040,4040,556
20230612,095200,159808250,4035,4045,4045,4035,4844
20230612,095100,140244185,4045,4040,4045,4040,65
20230612,095000,139981575,4040,4045,4045,4040,149
20230612,094900,139379595,4045,4045,4045,4045,200
20230612,094800,138570595,4045,4045,4050,4045,2570
20230612,094700,128174910,4050,4050,4050,4050,47
20230612,094600,127984560,4050,4050,4050,4045,144
20230612,094500,127402065,4050,4050,4050,4050,12
20230612,094400,127353465,4050,4050,4050,4050,28
20230612,094300,127240065,4050,4045,4050,4045,337
20230612,094200,125875820,4050,4050,4050,4045,207
20230612,094100,125038470,4050,4050,4050,4050,31
20230612,094000,124912920,4055,4055,4055,4055,32
20230612,093900,124783160,4045,4050,4050,4045,577
20230612,093800,122446670,4055,4050,4055,4050,24
20230612,093700,122349450,4050,4055,4055,4050,683
20230612,093600,119582605,4055,4055,4055,4055,34
20230612,093500,119444735,4055,4050,4055,4050,252
20230612,093400,118424115,4055,4055,4055,4055,20
20230612,093300,118343015,4055,4050,4055,4050,349
20230612,093200,116929530,4050,4055,4055,4050,215
20230612,093100,116058755,4055,4055,4055,4055,10
20230612,093000,116018205,4055,4055,4055,4055,0
20230612,092900,116018205,4055,4050,4055,4050,2613
20230612,092800,105435545,4050,4050,4050,4045,1182
20230612,092700,100653470,4050,4045,4050,4045,194
20230612,092600,99868730,4050,4045,4055,4045,553
20230612,092500,97631815,4055,4055,4055,4055,11
20230612,092400,97587210,4055,4055,4055,4055,0
20230612,092300,97587210,4055,4045,4055,4045,87
20230612,092200,97234925,4050,4055,4055,4050,357
20230612,092100,95787330,4070,4075,4075,4055,3186
20230612,092000,82861930,4075,4050,4075,4045,371
20230612,091900,81359715,4075,4075,4075,4075,20
20230612,091800,81278215,4075,4055,4075,4055,3234
20230612,091700,68163700,4055,4055,4055,4045,163
20230612,091600,67503965,4055,4055,4055,4045,8
20230612,091500,67471535,4055,4045,4055,4045,163
20230612,091400,66812070,4060,4050,4060,4045,724
20230612,091300,63880455,4050,4050,4050,4050,2110
20230612,091200,55334955,4050,4050,4050,4040,1216
20230612,091100,50419785,4045,4050,4050,4045,440
20230612,091000,48639240,4050,4045,4050,4040,142
20230612,090900,48065280,4045,4060,4060,4045,1335
20230612,090800,42663825,4050,4050,4060,4050,260
20230612,090700,41610785,4050,4055,4060,4045,2270
20230612,090600,32419835,4050,4055,4055,4050,1984
20230612,090500,24374720,4055,4060,4075,4055,932
20230612,090400,20594415,4055,4055,4055,4055,139
20230612,090300,20030770,4060,4060,4060,4060,752
20230612,090200,16977650,4050,4050,4050,4050,7
20230612,090100,16949300,4050,4075,4080,4050,3159
20230612,090000,4139500,4075,4070,4080,4065,1017