KissMeData/047400/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,190900,12445066745,4500,4500,4500,4500,39207
20230612,190800,12445066745,4500,4500,4500,4500,0
20230612,190700,12445066745,4500,4500,4500,4500,0
20230612,190600,12445066745,4500,4500,4500,4500,0
20230612,190500,12445066745,4500,4500,4500,4500,0
20230612,190400,12445066745,4500,4500,4500,4500,0
20230612,190300,12445066745,4500,4500,4500,4500,0
20230612,190200,12445066745,4500,4500,4500,4500,0
20230612,190100,12445066745,4500,4500,4500,4500,0
20230612,190000,12445066745,4500,4500,4500,4500,0
20230612,185900,12445066745,4500,4500,4500,4500,0
20230612,185800,12445066745,4500,4500,4500,4500,0
20230612,185700,12445066745,4500,4500,4500,4500,0
20230612,185600,12445066745,4500,4500,4500,4500,0
20230612,185500,12445066745,4500,4500,4500,4500,0
20230612,185400,12445066745,4500,4500,4500,4500,0
20230612,185300,12445066745,4500,4500,4500,4500,0
20230612,185200,12445066745,4500,4500,4500,4500,0
20230612,185100,12445066745,4500,4500,4500,4500,0
20230612,185000,12445066745,4500,4500,4500,4500,0
20230612,184900,12445066745,4500,4500,4500,4500,0
20230612,184800,12445066745,4500,4500,4500,4500,0
20230612,184700,12445066745,4500,4500,4500,4500,0
20230612,184600,12445066745,4500,4500,4500,4500,0
20230612,184500,12445066745,4500,4500,4500,4500,0
20230612,184400,12445066745,4500,4500,4500,4500,0
20230612,184300,12445066745,4500,4500,4500,4500,0
20230612,184200,12445066745,4500,4500,4500,4500,0
20230612,184100,12445066745,4500,4500,4500,4500,0
20230612,184000,12445066745,4500,4500,4500,4500,0
20230612,183900,12445066745,4500,4500,4500,4500,39207
20230612,183800,12445066745,4500,4500,4500,4500,0
20230612,183700,12445066745,4500,4500,4500,4500,0
20230612,183600,12445066745,4500,4500,4500,4500,0
20230612,183500,12445066745,4500,4500,4500,4500,0
20230612,183400,12445066745,4500,4500,4500,4500,0
20230612,183300,12445066745,4500,4500,4500,4500,0
20230612,183200,12445066745,4500,4500,4500,4500,0
20230612,183100,12445066745,4500,4500,4500,4500,0
20230612,183000,12445066745,4500,4500,4500,4500,0
20230612,182900,12445066745,4500,4500,4500,4500,0
20230612,182800,12445066745,4500,4500,4500,4500,0
20230612,182700,12445066745,4500,4500,4500,4500,0
20230612,182600,12445066745,4500,4500,4500,4500,0
20230612,182500,12445066745,4500,4500,4500,4500,0
20230612,182400,12445066745,4500,4500,4500,4500,0
20230612,182300,12445066745,4500,4500,4500,4500,0
20230612,182200,12445066745,4500,4500,4500,4500,0
20230612,182100,12445066745,4500,4500,4500,4500,0
20230612,182000,12445066745,4500,4500,4500,4500,0
20230612,181900,12445066745,4500,4500,4500,4500,0
20230612,181800,12445066745,4500,4500,4500,4500,0
20230612,181700,12445066745,4500,4500,4500,4500,0
20230612,181600,12445066745,4500,4500,4500,4500,0
20230612,181500,12445066745,4500,4500,4500,4500,0
20230612,181400,12445066745,4500,4500,4500,4500,0
20230612,181300,12445066745,4500,4500,4500,4500,0
20230612,181200,12445066745,4500,4500,4500,4500,0
20230612,181100,12445066745,4500,4500,4500,4500,0
20230612,181000,12445066745,4500,4500,4500,4500,0
20230612,180900,12445066745,4500,4500,4500,4500,39207
20230612,180800,12445066745,4500,4500,4500,4500,0
20230612,180700,12445066745,4500,4500,4500,4500,0
20230612,180600,12445066745,4500,4500,4500,4500,0
20230612,180500,12445066745,4500,4500,4500,4500,0
20230612,180400,12445066745,4500,4500,4500,4500,0
20230612,180300,12445066745,4500,4500,4500,4500,0
20230612,180200,12445066745,4500,4500,4500,4500,0
20230612,180100,12445066745,4500,4500,4500,4500,0
20230612,180000,12445066745,4500,4500,4500,4500,0
20230612,175900,12445066745,4500,4500,4500,4500,0
20230612,175800,12445066745,4500,4500,4500,4500,0
20230612,175700,12445066745,4500,4500,4500,4500,0
20230612,175600,12445066745,4500,4500,4500,4500,0
20230612,175500,12445066745,4500,4500,4500,4500,0
20230612,175400,12445066745,4500,4500,4500,4500,0
20230612,175300,12445066745,4500,4500,4500,4500,0
20230612,175200,12445066745,4500,4500,4500,4500,0
20230612,175100,12445066745,4500,4500,4500,4500,0
20230612,175000,12445066745,4500,4500,4500,4500,0
20230612,174900,12445066745,4500,4500,4500,4500,0
20230612,174800,12445066745,4500,4500,4500,4500,0
20230612,174700,12445066745,4500,4500,4500,4500,0
20230612,174600,12445066745,4500,4500,4500,4500,0
20230612,174500,12445066745,4500,4500,4500,4500,0
20230612,174400,12445066745,4500,4500,4500,4500,0
20230612,174300,12445066745,4500,4500,4500,4500,0
20230612,174200,12445066745,4500,4500,4500,4500,0
20230612,174100,12445066745,4500,4500,4500,4500,0
20230612,174000,12445066745,4500,4500,4500,4500,0
20230612,173900,12445066745,4500,4500,4500,4500,39207
20230612,173800,12445066745,4500,4500,4500,4500,0
20230612,173700,12445066745,4500,4500,4500,4500,0
20230612,173600,12445066745,4500,4500,4500,4500,0
20230612,173500,12445066745,4500,4500,4500,4500,0
20230612,173400,12445066745,4500,4500,4500,4500,0
20230612,173300,12445066745,4500,4500,4500,4500,0
20230612,173200,12445066745,4500,4500,4500,4500,0
20230612,173100,12445066745,4500,4500,4500,4500,0
20230612,173000,12445066745,4500,4500,4500,4500,0
20230612,172900,12445066745,4500,4500,4500,4500,0
20230612,172800,12445066745,4500,4500,4500,4500,0
20230612,172700,12445066745,4500,4500,4500,4500,0
20230612,172600,12445066745,4500,4500,4500,4500,0
20230612,172500,12445066745,4500,4500,4500,4500,0
20230612,172400,12445066745,4500,4500,4500,4500,0
20230612,172300,12445066745,4500,4500,4500,4500,0
20230612,172200,12445066745,4500,4500,4500,4500,0
20230612,172100,12445066745,4500,4500,4500,4500,0
20230612,172000,12445066745,4500,4500,4500,4500,0
20230612,171900,12445066745,4500,4500,4500,4500,0
20230612,171800,12445066745,4500,4500,4500,4500,0
20230612,171700,12445066745,4500,4500,4500,4500,0
20230612,171600,12445066745,4500,4500,4500,4500,0
20230612,171500,12445066745,4500,4500,4500,4500,0
20230612,171400,12445066745,4500,4500,4500,4500,0
20230612,171300,12445066745,4500,4500,4500,4500,0
20230612,171200,12445066745,4500,4500,4500,4500,0
20230612,171100,12445066745,4500,4500,4500,4500,0
20230612,171000,12445066745,4500,4500,4500,4500,0
20230612,170900,12445066745,4500,4500,4500,4500,39207
20230612,170800,12445066745,4500,4500,4500,4500,0
20230612,170700,12445066745,4500,4500,4500,4500,0
20230612,170600,12445066745,4500,4500,4500,4500,0
20230612,170500,12445066745,4500,4500,4500,4500,0
20230612,170400,12445066745,4500,4500,4500,4500,0
20230612,170300,12445066745,4500,4500,4500,4500,0
20230612,170200,12445066745,4500,4500,4500,4500,0
20230612,170100,12445066745,4500,4500,4500,4500,0
20230612,170000,12445066745,4500,4500,4500,4500,0
20230612,165900,12445066745,4500,4500,4500,4500,0
20230612,165800,12445066745,4500,4500,4500,4500,0
20230612,165700,12445066745,4500,4500,4500,4500,0
20230612,165600,12445066745,4500,4500,4500,4500,0
20230612,165500,12445066745,4500,4500,4500,4500,0
20230612,165400,12445066745,4500,4500,4500,4500,0
20230612,165300,12445066745,4500,4500,4500,4500,0
20230612,165200,12445066745,4500,4500,4500,4500,0
20230612,165100,12445066745,4500,4500,4500,4500,0
20230612,165000,12445066745,4500,4500,4500,4500,0
20230612,164900,12445066745,4500,4500,4500,4500,0
20230612,164800,12445066745,4500,4500,4500,4500,0
20230612,164700,12445066745,4500,4500,4500,4500,0
20230612,164600,12445066745,4500,4500,4500,4500,0
20230612,164500,12445066745,4500,4500,4500,4500,0
20230612,164400,12445066745,4500,4500,4500,4500,0
20230612,164300,12445066745,4500,4500,4500,4500,0
20230612,164200,12445066745,4500,4500,4500,4500,0
20230612,164100,12445066745,4500,4500,4500,4500,0
20230612,164000,12445066745,4500,4500,4500,4500,0
20230612,163900,12445066745,4500,4500,4500,4500,39207
20230612,163800,12445066745,4500,4500,4500,4500,0
20230612,163700,12445066745,4500,4500,4500,4500,0
20230612,163600,12445066745,4500,4500,4500,4500,0
20230612,163500,12445066745,4500,4500,4500,4500,0
20230612,163400,12445066745,4500,4500,4500,4500,0
20230612,163300,12445066745,4500,4500,4500,4500,0
20230612,163200,12445066745,4500,4500,4500,4500,0
20230612,163100,12445066745,4500,4500,4500,4500,0
20230612,163000,12445066745,4500,4500,4500,4500,0
20230612,162900,12445066745,4500,4500,4500,4500,0
20230612,162800,12445066745,4500,4500,4500,4500,0
20230612,162700,12445066745,4500,4500,4500,4500,0
20230612,162600,12445066745,4500,4500,4500,4500,0
20230612,162500,12445066745,4500,4500,4500,4500,0
20230612,162400,12445066745,4500,4500,4500,4500,0
20230612,162300,12445066745,4500,4500,4500,4500,0
20230612,162200,12445066745,4500,4500,4500,4500,0
20230612,162100,12445066745,4500,4500,4500,4500,0
20230612,162000,12445066745,4500,4500,4500,4500,0
20230612,161900,12445066745,4500,4500,4500,4500,0
20230612,161800,12445066745,4500,4500,4500,4500,0
20230612,161700,12445066745,4500,4500,4500,4500,0
20230612,161600,12445066745,4500,4500,4500,4500,0
20230612,161500,12445066745,4500,4500,4500,4500,0
20230612,161400,12445066745,4500,4500,4500,4500,0
20230612,161300,12445066745,4500,4500,4500,4500,0
20230612,161200,12445066745,4500,4500,4500,4500,0
20230612,161100,12445066745,4500,4500,4500,4500,0
20230612,161000,12445066745,4500,4500,4500,4500,0
20230612,160900,12445066745,4500,4500,4500,4500,39207
20230612,160800,12445066745,4500,4500,4500,4500,0
20230612,160700,12445066745,4500,4500,4500,4500,0
20230612,160600,12445066745,4500,4500,4500,4500,0
20230612,160500,12445066745,4500,4500,4500,4500,0
20230612,160400,12445066745,4500,4500,4500,4500,0
20230612,160300,12445066745,4500,4500,4500,4500,0
20230612,160200,12445066745,4500,4500,4500,4500,0
20230612,160100,12445066745,4500,4500,4500,4500,0
20230612,160000,12445066745,4500,4500,4500,4500,0
20230612,155900,12445066745,4500,4500,4500,4500,0
20230612,155800,12445066745,4500,4500,4500,4500,0
20230612,155700,12445066745,4500,4500,4500,4500,0
20230612,155600,12445066745,4500,4500,4500,4500,0
20230612,155500,12445066745,4500,4500,4500,4500,0
20230612,155400,12445066745,4500,4500,4500,4500,0
20230612,155300,12445066745,4500,4500,4500,4500,0
20230612,155200,12445066745,4500,4500,4500,4500,0
20230612,155100,12445066745,4500,4500,4500,4500,0
20230612,155000,12445066745,4500,4500,4500,4500,0
20230612,154900,12445066745,4500,4500,4500,4500,0
20230612,154800,12445066745,4500,4500,4500,4500,0
20230612,154700,12445066745,4500,4500,4500,4500,0
20230612,154600,12445066745,4500,4500,4500,4500,0
20230612,154500,12445066745,4500,4500,4500,4500,0
20230612,154400,12445066745,4500,4500,4500,4500,0
20230612,154300,12445066745,4500,4500,4500,4500,0
20230612,154200,12445066745,4500,4500,4500,4500,0
20230612,154100,12445066745,4500,4500,4500,4500,0
20230612,154000,12445066745,4500,4500,4500,4500,0
20230612,153900,12445066745,4500,4500,4500,4500,39207
20230612,153800,12445066745,4500,4500,4500,4500,0
20230612,153700,12445066745,4500,4500,4500,4500,0
20230612,153600,12445066745,4500,4500,4500,4500,0
20230612,153500,12445066745,4500,4500,4500,4500,0
20230612,153400,12445066745,4500,4500,4500,4500,0
20230612,153300,12445066745,4500,4500,4500,4500,0
20230612,153200,12445066745,4500,4500,4500,4500,0
20230612,153100,12445066745,4500,4500,4500,4500,0
20230612,153000,12445066745,4500,4500,4500,4500,39207
20230612,152900,12268635245,4485,4485,4485,4485,0
20230612,152800,12268635245,4485,4485,4485,4485,0
20230612,152700,12268635245,4485,4485,4485,4485,0
20230612,152600,12268635245,4485,4485,4485,4485,0
20230612,152500,12268635245,4485,4485,4485,4485,0
20230612,152400,12268635245,4485,4485,4485,4485,0
20230612,152300,12268635245,4485,4485,4485,4485,0
20230612,152200,12268635245,4485,4485,4485,4485,0
20230612,152100,12268635245,4485,4485,4485,4485,0
20230612,152000,12268635245,4485,4485,4485,4485,0
20230612,151900,12268635245,4485,4490,4490,4485,10439
20230612,151800,12221798675,4485,4485,4495,4485,9210
20230612,151700,12180448390,4490,4485,4490,4485,3325
20230612,151600,12165520545,4485,4490,4495,4485,2659
20230612,151500,12153583885,4490,4500,4500,4490,1410
20230612,151400,12147251320,4495,4490,4500,4490,2548
20230612,151300,12135801225,4495,4490,4495,4490,4501
20230612,151200,12115590550,4490,4490,4495,4485,4919
20230612,151100,12093504635,4490,4495,4500,4490,8157
20230612,151000,12056842230,4495,4495,4500,4495,455
20230612,150900,12054796705,4495,4500,4500,4495,747
20230612,150800,12051437705,4500,4505,4505,4490,2981
20230612,150700,12038028990,4505,4500,4505,4500,3553
20230612,150600,12022023815,4505,4495,4505,4490,8950
20230612,150500,11981767525,4495,4490,4500,4490,2458
20230612,150400,11970723895,4490,4490,4495,4485,9729
20230612,150300,11927040215,4490,4495,4500,4490,4267
20230612,150200,11907875355,4490,4495,4500,4490,1863
20230612,150100,11899508980,4490,4500,4500,4490,3487
20230612,150000,11883827975,4505,4505,4505,4500,7942
20230612,145900,11848084985,4505,4505,4510,4505,2639
20230612,145800,11836196150,4510,4505,4510,4505,1900
20230612,145700,11827630650,4505,4510,4510,4505,741
20230612,145600,11824292290,4510,4505,4510,4505,2702
20230612,145500,11812119345,4505,4510,4510,4505,1631
20230612,145400,11804767075,4510,4510,4510,4500,6134
20230612,145300,11777127450,4515,4515,4515,4510,423
20230612,145200,11775219675,4510,4520,4520,4510,4099
20230612,145100,11756716420,4520,4520,4520,4515,268
20230612,145000,11755505565,4520,4520,4520,4515,390
20230612,144900,11753743770,4520,4525,4525,4520,1262
20230612,144800,11748039185,4530,4525,4530,4525,640
20230612,144700,11745143180,4525,4515,4525,4515,1139
20230612,144600,11739995680,4515,4515,4515,4510,1397
20230612,144500,11733689805,4520,4520,4520,4515,1058
20230612,144400,11728912850,4520,4525,4525,4515,1487
20230612,144300,11722190250,4525,4525,4530,4525,414
20230612,144200,11720316880,4525,4520,4525,4515,5276
20230612,144100,11696452425,4520,4505,4520,4500,4138
20230612,144000,11677776680,4500,4520,4520,4500,3371
20230612,143900,11662584385,4520,4525,4525,4515,1207
20230612,143800,11657131880,4525,4535,4540,4520,2978
20230612,143700,11643662640,4535,4500,4550,4495,35378
20230612,143600,11483277150,4500,4490,4500,4485,2567
20230612,143500,11471741060,4490,4495,4500,4490,604
20230612,143400,11469028040,4495,4490,4500,4485,5412
20230612,143300,11444709240,4490,4490,4490,4485,1703
20230612,143200,11437071125,4485,4485,4485,4485,1347
20230612,143100,11431029830,4485,4485,4485,4485,1533
20230612,143000,11424154325,4485,4485,4485,4485,552
20230612,142900,11421678605,4480,4485,4485,4480,2959
20230612,142800,11408420190,4485,4480,4485,4480,817
20230612,142700,11404756280,4480,4480,4485,4480,955
20230612,142600,11400477335,4485,4485,4485,4485,911
20230612,142500,11396391500,4485,4480,4485,4480,882
20230612,142400,11392440120,4480,4485,4485,4480,1114
20230612,142300,11387449330,4480,4485,4485,4480,1048
20230612,142200,11382753975,4485,4485,4485,4475,4982
20230612,142100,11360444385,4485,4490,4490,4465,18300
20230612,142000,11278670225,4475,4495,4495,4470,23088
20230612,141900,11175236965,4495,4500,4500,4485,9197
20230612,141800,11133943715,4495,4495,4500,4490,3295
20230612,141700,11119130660,4490,4495,4495,4490,8151
20230612,141600,11082522005,4495,4500,4500,4495,2786
20230612,141500,11069994335,4500,4500,4500,4495,3942
20230612,141400,11052274945,4500,4500,4505,4495,1829
20230612,141300,11044044265,4505,4505,4505,4495,26925
20230612,141200,10922847055,4510,4510,4510,4510,3
20230612,141100,10922833525,4505,4505,4510,4500,3121
20230612,141000,10908782790,4505,4515,4515,4505,14230
20230612,140900,10844620245,4515,4515,4520,4515,1096
20230612,140800,10839671755,4515,4515,4515,4515,70
20230612,140700,10839355705,4520,4520,4520,4520,8
20230612,140600,10839319545,4515,4515,4515,4515,286
20230612,140500,10838028255,4520,4520,4520,4520,143
20230612,140400,10837381895,4525,4520,4525,4520,969
20230612,140300,10833001870,4520,4520,4520,4520,367
20230612,140200,10831343030,4520,4510,4520,4510,2260
20230612,140100,10821149930,4510,4510,4510,4505,2135
20230612,140000,10811524885,4510,4525,4525,4510,1258
20230612,135900,10805851155,4525,4520,4525,4500,41450
20230612,135800,10619009165,4520,4520,4525,4520,1734
20230612,135700,10611171475,4520,4530,4530,4520,2272
20230612,135600,10600891770,4520,4530,4530,4520,16095
20230612,135500,10528102285,4530,4535,4535,4530,2593
20230612,135400,10516355495,4530,4530,4530,4530,1102
20230612,135300,10511363435,4530,4535,4535,4530,1018
20230612,135200,10506751445,4535,4535,4535,4535,1251
20230612,135100,10501078160,4535,4535,4535,4535,59
20230612,135000,10500810595,4535,4535,4535,4530,2763
20230612,134900,10488290670,4535,4535,4535,4535,114
20230612,134800,10487773680,4535,4535,4535,4535,2355
20230612,134700,10477093755,4535,4535,4535,4530,983
20230612,134600,10472636125,4535,4535,4535,4535,373
20230612,134500,10470944570,4535,4535,4535,4535,10
20230612,134400,10470899220,4530,4535,4535,4530,626
20230612,134300,10468060710,4535,4535,4535,4530,4715
20230612,134200,10446680685,4535,4530,4535,4530,252
20230612,134100,10445538970,4535,4535,4535,4535,19
20230612,134000,10445452805,4535,4535,4535,4535,1509
20230612,133900,10438609490,4530,4535,4535,4530,1505
20230612,133800,10431791525,4535,4535,4535,4530,770
20230612,133700,10428302000,4535,4530,4535,4530,1775
20230612,133600,10420253800,4530,4530,4530,4530,1351
20230612,133500,10414133770,4530,4525,4530,4525,438
20230612,133400,10412151710,4530,4530,4530,4525,1268
20230612,133300,10406413850,4530,4535,4535,4530,2572
20230612,133200,10394762475,4530,4535,4535,4530,3585
20230612,133100,10378510750,4530,4535,4540,4530,3231
20230612,133000,10363869165,4540,4530,4540,4530,4898
20230612,132900,10341637715,4530,4535,4535,4530,1759
20230612,132800,10333664440,4530,4535,4535,4530,1884
20230612,132700,10325127320,4535,4535,4535,4535,105
20230612,132600,10324651145,4535,4530,4535,4530,327
20230612,132500,10323169425,4535,4535,4535,4535,26
20230612,132400,10323051515,4535,4535,4535,4530,491
20230612,132300,10320824850,4540,4540,4540,4535,394
20230612,132200,10319036130,4540,4540,4540,4540,22
20230612,132100,10318936250,4540,4540,4540,4540,133
20230612,132000,10318332430,4535,4530,4540,4530,2487
20230612,131900,10307054360,4535,4535,4535,4535,1552
20230612,131800,10300016040,4530,4530,4530,4530,1066
20230612,131700,10295187060,4530,4530,4530,4530,484
20230612,131600,10292994540,4530,4525,4530,4525,190
20230612,131500,10292134290,4525,4535,4535,4525,2780
20230612,131400,10279537040,4535,4540,4540,4535,848
20230612,131300,10275691140,4540,4540,4540,4535,419
20230612,131200,10273790885,4540,4535,4540,4535,272
20230612,131100,10272557115,4535,4535,4535,4535,216
20230612,131000,10271577555,4535,4530,4535,4530,303
20230612,130900,10270203950,4535,4535,4535,4530,543
20230612,130800,10267741540,4535,4530,4535,4530,536
20230612,130700,10265313425,4530,4530,4530,4530,1288
20230612,130600,10259478785,4530,4530,4530,4530,66
20230612,130500,10259179805,4530,4535,4535,4530,2369
20230612,130400,10248441685,4535,4535,4535,4535,521
20230612,130300,10246078950,4535,4530,4535,4530,5329
20230612,130200,10221938480,4530,4530,4530,4530,22
20230612,130100,10221838820,4530,4525,4530,4525,407
20230612,130000,10219997095,4525,4525,4525,4525,2860
20230612,125900,10207055595,4525,4525,4525,4520,2941
20230612,125800,10193748170,4530,4525,4530,4525,146
20230612,125700,10193087515,4525,4525,4525,4525,1440
20230612,125600,10186571515,4525,4530,4530,4525,753
20230612,125500,10183163925,4525,4520,4530,4520,1163
20230612,125400,10177902810,4520,4530,4530,4520,1294
20230612,125300,10172050630,4530,4525,4530,4525,356
20230612,125200,10170438055,4530,4530,4530,4530,134
20230612,125100,10169831035,4530,4525,4530,4520,1329
20230612,125000,10163819545,4530,4525,4530,4525,3185
20230612,124900,10149407170,4525,4525,4525,4525,335
20230612,124800,10147891295,4525,4530,4530,4515,4986
20230612,124700,10125347135,4530,4530,4530,4520,14462
20230612,124600,10059928640,4530,4530,4530,4525,7757
20230612,124500,10024789930,4530,4535,4535,4530,579
20230612,124400,10022164225,4535,4540,4540,4535,905
20230612,124300,10018060045,4540,4540,4540,4540,23
20230612,124200,10017955625,4545,4545,4545,4545,105
20230612,124100,10017478400,4545,4545,4545,4545,395
20230612,124000,10015683125,4545,4535,4550,4535,1071
20230612,123900,10010818825,4535,4540,4540,4535,10
20230612,123800,10010773430,4530,4530,4530,4525,2939
20230612,123700,9997464250,4530,4530,4530,4530,1471
20230612,123600,9990800620,4530,4530,4535,4530,1389
20230612,123500,9984508220,4530,4530,4530,4530,5154
20230612,123400,9961160600,4535,4540,4540,4535,3986
20230612,123300,9943083985,4540,4530,4540,4530,674
20230612,123200,9940027490,4540,4530,4540,4530,2835
20230612,123100,9927179940,4530,4535,4535,4530,1709
20230612,123000,9919438105,4535,4535,4535,4530,2436
20230612,122900,9908397855,4535,4535,4535,4530,1058
20230612,122800,9903599885,4535,4535,4540,4535,253
20230612,122700,9902452420,4535,4535,4535,4530,2935
20230612,122600,9889150755,4535,4535,4540,4535,5
20230612,122500,9889128070,4540,4540,4540,4535,4412
20230612,122400,9869114135,4540,4540,4540,4540,1616
20230612,122300,9861777495,4540,4540,4540,4540,68
20230612,122200,9861468775,4540,4545,4545,4540,185
20230612,122100,9860628840,4545,4545,4550,4545,724
20230612,122000,9857337760,4545,4540,4545,4540,725
20230612,121900,9854044135,4540,4545,4545,4540,354
20230612,121800,9852436900,4540,4540,4545,4540,307
20230612,121700,9851042370,4540,4540,4540,4540,160
20230612,121600,9850315970,4540,4545,4545,4540,959
20230612,121500,9845961605,4545,4545,4545,4545,257
20230612,121400,9844793540,4545,4545,4545,4545,734
20230612,121300,9841457510,4550,4545,4550,4545,371
20230612,121200,9839771310,4545,4545,4550,4545,686
20230612,121100,9836653415,4545,4545,4545,4545,422
20230612,121000,9834735425,4545,4545,4550,4540,5353
20230612,120900,9810413985,4545,4545,4545,4545,647
20230612,120800,9807473370,4550,4555,4555,4550,3645
20230612,120700,9790887040,4555,4555,4555,4555,757
20230612,120600,9787438905,4555,4555,4565,4555,454
20230612,120500,9785370385,4555,4555,4555,4550,1394
20230612,120400,9779026740,4555,4550,4555,4550,235
20230612,120300,9777957315,4550,4570,4570,4550,1079
20230612,120200,9773043135,4570,4570,4570,4570,0
20230612,120100,9773043135,4570,4570,4570,4570,770
20230612,120000,9769524235,4570,4560,4570,4560,4702
20230612,115900,9748046075,4555,4555,4560,4555,2163
20230612,115800,9738189110,4555,4560,4560,4555,2397
20230612,115700,9727265475,4560,4560,4565,4560,1170
20230612,115600,9721930200,4560,4565,4565,4560,2110
20230612,115500,9712300460,4570,4570,4570,4570,1035
20230612,115400,9707570510,4570,4565,4570,4565,4190
20230612,115300,9688425140,4565,4560,4565,4560,3930
20230612,115200,9670484760,4560,4570,4570,4560,4350
20230612,115100,9650632370,4570,4570,4570,4565,9169
20230612,115000,9608735610,4565,4570,4575,4565,6928
20230612,114900,9577086335,4575,4565,4575,4555,31856
20230612,114800,9431600905,4560,4550,4565,4545,11813
20230612,114700,9377772895,4545,4545,4550,4540,7574
20230612,114600,9343336075,4540,4540,4545,4535,4562
20230612,114500,9322622330,4535,4535,4540,4525,1058
20230612,114400,9317824500,4525,4520,4535,4515,11332
20230612,114300,9266547555,4515,4515,4520,4515,1766
20230612,114200,9258573830,4515,4515,4515,4510,6924
20230612,114100,9227321410,4520,4520,4520,4520,1603
20230612,114000,9220075850,4520,4525,4525,4520,2276
20230612,113900,9209787580,4520,4520,4530,4520,276
20230612,113800,9208539500,4520,4520,4530,4520,361
20230612,113700,9206907760,4520,4530,4530,4520,425
20230612,113600,9204982710,4520,4520,4530,4520,2133
20230612,113500,9195341530,4520,4520,4520,4520,620
20230612,113400,9192539130,4530,4530,4530,4520,3626
20230612,113300,9176131345,4530,4530,4530,4525,297
20230612,113200,9174786100,4530,4525,4530,4525,501
20230612,113100,9172518755,4530,4525,4540,4520,6275
20230612,113000,9144123725,4525,4535,4535,4525,8157
20230612,112900,9107181965,4535,4535,4535,4525,3015
20230612,112800,9093511990,4535,4540,4545,4535,6569
20230612,112700,9063689120,4540,4530,4540,4525,4276
20230612,112600,9044309205,4525,4540,4540,4525,7698
20230612,112500,9009434730,4535,4535,4540,4535,4770
20230612,112400,8987788730,4540,4515,4540,4510,12322
20230612,112300,8931990970,4510,4515,4515,4510,4663
20230612,112200,8910955265,4510,4515,4515,4510,1226
20230612,112100,8905422960,4510,4515,4515,4510,1144
20230612,112000,8900258050,4515,4510,4520,4505,3193
20230612,111900,8885857690,4505,4515,4515,4505,15498
20230612,111800,8815976080,4515,4520,4520,4515,10479
20230612,111700,8768654035,4520,4525,4530,4520,8338
20230612,111600,8730955220,4530,4530,4530,4525,4813
20230612,111500,8709173935,4530,4535,4535,4530,4183
20230612,111400,8690222680,4535,4535,4535,4530,7394
20230612,111300,8656724920,4535,4540,4540,4530,934
20230612,111200,8652489415,4535,4535,4540,4535,3513
20230612,111100,8636557945,4535,4535,4540,4535,1871
20230612,111000,8628072900,4535,4535,4540,4535,2123
20230612,110900,8618442430,4540,4535,4540,4535,3757
20230612,110800,8601401300,4540,4540,4540,4535,6534
20230612,110700,8571752050,4545,4540,4545,4540,318
20230612,110600,8570308245,4540,4545,4545,4540,589
20230612,110500,8567633575,4545,4550,4550,4545,5492
20230612,110400,8542671880,4550,4550,4550,4545,1615
20230612,110300,8535323740,4550,4545,4555,4545,2560
20230612,110200,8523680565,4550,4540,4550,4540,807
20230612,110100,8520011665,4540,4545,4545,4540,3533
20230612,110000,8503964575,4545,4540,4550,4540,3522
20230612,105900,8487968490,4540,4540,4540,4540,74
20230612,105800,8487632530,4535,4540,4540,4530,13154
20230612,105700,8427985045,4540,4540,4540,4540,1137
20230612,105600,8422823065,4540,4545,4545,4535,8903
20230612,105500,8382399430,4545,4545,4545,4545,6259
20230612,105400,8353952275,4555,4555,4555,4540,22914
20230612,105300,8249742340,4550,4560,4560,4550,2096
20230612,105200,8240190400,4560,4560,4560,4555,1273
20230612,105100,8234391760,4560,4555,4560,4555,404
20230612,105000,8232551440,4555,4560,4560,4555,144
20230612,104900,8231895125,4560,4560,4560,4555,3755
20230612,104800,8214773940,4560,4560,4560,4555,2500
20230612,104700,8203383510,4555,4560,4560,4555,1110
20230612,104600,8198325880,4560,4560,4560,4555,1241
20230612,104500,8192671205,4560,4550,4560,4550,1515
20230612,104400,8185767155,4550,4555,4555,4550,1181
20230612,104300,8180392580,4555,4555,4555,4550,2270
20230612,104200,8170053070,4555,4555,4560,4555,4357
20230612,104100,8150206435,4555,4555,4560,4555,3030
20230612,104000,8136401840,4560,4560,4560,4555,1282
20230612,103900,8130560420,4560,4555,4560,4555,4557
20230612,103800,8109800640,4555,4560,4560,4555,4386
20230612,103700,8089811800,4560,4560,4560,4555,1733
20230612,103600,8081909525,4560,4555,4560,4555,3335
20230612,103500,8066707640,4555,4560,4560,4555,6535
20230612,103400,8036909385,4560,4565,4565,4560,2861
20230612,103300,8023863145,4565,4570,4570,4565,3378
20230612,103200,8008442545,4565,4565,4570,4565,726
20230612,103100,8005125855,4570,4575,4575,4570,8226
20230612,103000,7967513270,4575,4580,4580,4575,2152
20230612,102900,7957667155,4580,4580,4580,4575,2343
20230612,102800,7946940865,4580,4585,4585,4580,3191
20230612,102700,7932325900,4585,4580,4585,4580,4742
20230612,102600,7910606880,4585,4585,4590,4580,10302
20230612,102500,7863369940,4590,4585,4590,4585,2443
20230612,102400,7852161860,4590,4580,4590,4580,9578
20230612,102300,7808250420,4585,4585,4590,4575,27424
20230612,102200,7682596755,4585,4580,4585,4580,3002
20230612,102100,7668840640,4585,4580,4585,4580,2926
20230612,102000,7655434310,4580,4580,4585,4575,9498
20230612,101900,7611927405,4585,4575,4590,4575,9662
20230612,101800,7567660400,4580,4565,4585,4555,12268
20230612,101700,7511542505,4565,4560,4565,4555,5626
20230612,101600,7485879680,4560,4555,4560,4555,762
20230612,101500,7482405250,4555,4560,4560,4555,3049
20230612,101400,7468512995,4560,4560,4570,4555,7319
20230612,101300,7435122205,4560,4555,4560,4550,3630
20230612,101200,7418594895,4555,4560,4560,4555,8660
20230612,101100,7379135115,4560,4560,4565,4560,1679
20230612,101000,7371478840,4565,4565,4565,4560,1457
20230612,100900,7364834135,4565,4565,4565,4560,1282
20230612,100800,7358986605,4565,4560,4565,4560,537
20230612,100700,7356537715,4560,4565,4565,4560,1957
20230612,100600,7347609210,4565,4565,4565,4555,2460
20230612,100500,7336386690,4565,4560,4565,4550,2462
20230612,100400,7325165100,4560,4555,4560,4550,5833
20230612,100300,7298611020,4555,4550,4555,4550,4514
20230612,100200,7278072255,4555,4555,4555,4550,3182
20230612,100100,7263580325,4550,4555,4555,4550,3549
20230612,100000,7247417430,4555,4550,4555,4550,1961
20230612,095900,7238493570,4555,4550,4555,4550,3649
20230612,095800,7221889670,4550,4565,4565,4550,14466
20230612,095700,7156014600,4565,4555,4565,4555,9592
20230612,095600,7112297700,4560,4565,4565,4560,10740
20230612,095500,7063320395,4565,4570,4570,4565,7517
20230612,095400,7028992365,4570,4575,4575,4570,3197
20230612,095300,7014380210,4575,4585,4585,4570,17040
20230612,095200,6936405480,4580,4575,4585,4575,7438
20230612,095100,6902340675,4580,4575,4580,4575,3733
20230612,095000,6885244205,4580,4580,4580,4565,5171
20230612,094900,6861562505,4565,4555,4580,4555,19674
20230612,094800,6771777585,4555,4565,4565,4555,29386
20230612,094700,6637770980,4565,4565,4570,4565,6962
20230612,094600,6605988800,4565,4570,4570,4565,19529
20230612,094500,6516800860,4575,4575,4580,4570,7436
20230612,094400,6482781260,4580,4590,4590,4580,15227
20230612,094300,6412992630,4590,4600,4605,4590,9922
20230612,094200,6367416155,4600,4605,4605,4600,6047
20230612,094100,6339578680,4610,4610,4615,4605,15964
20230612,094000,6266001495,4605,4600,4605,4595,9732
20230612,093900,6221214630,4595,4610,4610,4595,11180
20230612,093800,6169742060,4605,4615,4615,4605,3628
20230612,093700,6153021225,4615,4610,4615,4610,13683
20230612,093600,6089939760,4610,4610,4615,4605,11468
20230612,093500,6037044140,4610,4595,4615,4595,19638
20230612,093400,5946533190,4600,4600,4600,4590,16031
20230612,093300,5872831135,4595,4600,4600,4590,5649
20230612,093200,5846868255,4600,4585,4600,4580,10003
20230612,093100,5800994275,4580,4600,4600,4580,23239
20230612,093000,5694337930,4595,4600,4605,4595,26983
20230612,092900,5570257765,4600,4615,4625,4600,96809
20230612,092800,5123839605,4620,4610,4625,4605,43872
20230612,092700,4921348735,4605,4595,4615,4595,28332
20230612,092600,4790814725,4600,4610,4610,4595,38862
20230612,092500,4611956345,4605,4595,4615,4590,66207
20230612,092400,4307292810,4595,4590,4595,4585,29408
20230612,092300,4172270400,4590,4590,4595,4585,22502
20230612,092200,4068989715,4595,4595,4600,4590,32542
20230612,092100,3919537775,4590,4570,4595,4570,31022
20230612,092000,3777180420,4580,4560,4580,4560,33197
20230612,091900,3625544370,4560,4565,4570,4560,52197
20230612,091800,3387475540,4565,4575,4580,4565,9298
20230612,091700,3344977415,4575,4575,4580,4565,22210
20230612,091600,3243481310,4575,4595,4595,4570,60361
20230612,091500,2966682760,4590,4585,4600,4580,79402
20230612,091400,2601948540,4580,4585,4585,4575,27780
20230612,091300,2474724155,4580,4570,4595,4565,69290
20230612,091200,2157034855,4565,4555,4570,4545,27916
20230612,091100,2029777005,4550,4560,4565,4540,51254
20230612,091000,1796420155,4555,4570,4575,4550,39995
20230612,090900,1614134155,4560,4560,4575,4555,69764
20230612,090800,1295602800,4555,4545,4560,4540,47201
20230612,090700,1080891915,4540,4535,4555,4530,52839
20230612,090600,840775290,4530,4525,4550,4520,38400
20230612,090500,666480680,4530,4505,4535,4500,22378
20230612,090400,565314785,4500,4510,4510,4500,19574
20230612,090300,477155190,4500,4510,4515,4500,14535
20230612,090200,411658335,4510,4515,4520,4505,10781
20230612,090100,363007845,4510,4515,4520,4505,21904
20230612,090000,264245880,4520,4530,4535,4515,58366