KissMeData/045340/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,202100,88409590,4625,4625,4625,4625,360
20230612,202000,88409590,4625,4625,4625,4625,0
20230612,201900,88409590,4625,4625,4625,4625,0
20230612,201800,88409590,4625,4625,4625,4625,0
20230612,201700,88409590,4625,4625,4625,4625,0
20230612,201600,88409590,4625,4625,4625,4625,0
20230612,201500,88409590,4625,4625,4625,4625,0
20230612,201400,88409590,4625,4625,4625,4625,0
20230612,201300,88409590,4625,4625,4625,4625,0
20230612,201200,88409590,4625,4625,4625,4625,0
20230612,201100,88409590,4625,4625,4625,4625,0
20230612,201000,88409590,4625,4625,4625,4625,0
20230612,200900,88409590,4625,4625,4625,4625,0
20230612,200800,88409590,4625,4625,4625,4625,0
20230612,200700,88409590,4625,4625,4625,4625,0
20230612,200600,88409590,4625,4625,4625,4625,0
20230612,200500,88409590,4625,4625,4625,4625,0
20230612,200400,88409590,4625,4625,4625,4625,0
20230612,200300,88409590,4625,4625,4625,4625,0
20230612,200200,88409590,4625,4625,4625,4625,0
20230612,200100,88409590,4625,4625,4625,4625,0
20230612,200000,88409590,4625,4625,4625,4625,0
20230612,195900,88409590,4625,4625,4625,4625,0
20230612,195800,88409590,4625,4625,4625,4625,0
20230612,195700,88409590,4625,4625,4625,4625,0
20230612,195600,88409590,4625,4625,4625,4625,0
20230612,195500,88409590,4625,4625,4625,4625,0
20230612,195400,88409590,4625,4625,4625,4625,0
20230612,195300,88409590,4625,4625,4625,4625,0
20230612,195200,88409590,4625,4625,4625,4625,0
20230612,195100,88409590,4625,4625,4625,4625,360
20230612,195000,88409590,4625,4625,4625,4625,0
20230612,194900,88409590,4625,4625,4625,4625,0
20230612,194800,88409590,4625,4625,4625,4625,0
20230612,194700,88409590,4625,4625,4625,4625,0
20230612,194600,88409590,4625,4625,4625,4625,0
20230612,194500,88409590,4625,4625,4625,4625,0
20230612,194400,88409590,4625,4625,4625,4625,0
20230612,194300,88409590,4625,4625,4625,4625,0
20230612,194200,88409590,4625,4625,4625,4625,0
20230612,194100,88409590,4625,4625,4625,4625,0
20230612,194000,88409590,4625,4625,4625,4625,0
20230612,193900,88409590,4625,4625,4625,4625,0
20230612,193800,88409590,4625,4625,4625,4625,0
20230612,193700,88409590,4625,4625,4625,4625,0
20230612,193600,88409590,4625,4625,4625,4625,0
20230612,193500,88409590,4625,4625,4625,4625,0
20230612,193400,88409590,4625,4625,4625,4625,0
20230612,193300,88409590,4625,4625,4625,4625,0
20230612,193200,88409590,4625,4625,4625,4625,0
20230612,193100,88409590,4625,4625,4625,4625,0
20230612,193000,88409590,4625,4625,4625,4625,0
20230612,192900,88409590,4625,4625,4625,4625,0
20230612,192800,88409590,4625,4625,4625,4625,0
20230612,192700,88409590,4625,4625,4625,4625,0
20230612,192600,88409590,4625,4625,4625,4625,0
20230612,192500,88409590,4625,4625,4625,4625,0
20230612,192400,88409590,4625,4625,4625,4625,0
20230612,192300,88409590,4625,4625,4625,4625,0
20230612,192200,88409590,4625,4625,4625,4625,0
20230612,192100,88409590,4625,4625,4625,4625,360
20230612,192000,88409590,4625,4625,4625,4625,0
20230612,191900,88409590,4625,4625,4625,4625,0
20230612,191800,88409590,4625,4625,4625,4625,0
20230612,191700,88409590,4625,4625,4625,4625,0
20230612,191600,88409590,4625,4625,4625,4625,0
20230612,191500,88409590,4625,4625,4625,4625,0
20230612,191400,88409590,4625,4625,4625,4625,0
20230612,191300,88409590,4625,4625,4625,4625,0
20230612,191200,88409590,4625,4625,4625,4625,0
20230612,191100,88409590,4625,4625,4625,4625,0
20230612,191000,88409590,4625,4625,4625,4625,0
20230612,190900,88409590,4625,4625,4625,4625,0
20230612,190800,88409590,4625,4625,4625,4625,0
20230612,190700,88409590,4625,4625,4625,4625,0
20230612,190600,88409590,4625,4625,4625,4625,0
20230612,190500,88409590,4625,4625,4625,4625,0
20230612,190400,88409590,4625,4625,4625,4625,0
20230612,190300,88409590,4625,4625,4625,4625,0
20230612,190200,88409590,4625,4625,4625,4625,0
20230612,190100,88409590,4625,4625,4625,4625,0
20230612,190000,88409590,4625,4625,4625,4625,0
20230612,185900,88409590,4625,4625,4625,4625,0
20230612,185800,88409590,4625,4625,4625,4625,0
20230612,185700,88409590,4625,4625,4625,4625,0
20230612,185600,88409590,4625,4625,4625,4625,0
20230612,185500,88409590,4625,4625,4625,4625,0
20230612,185400,88409590,4625,4625,4625,4625,0
20230612,185300,88409590,4625,4625,4625,4625,0
20230612,185200,88409590,4625,4625,4625,4625,0
20230612,185100,88409590,4625,4625,4625,4625,360
20230612,185000,88409590,4625,4625,4625,4625,0
20230612,184900,88409590,4625,4625,4625,4625,0
20230612,184800,88409590,4625,4625,4625,4625,0
20230612,184700,88409590,4625,4625,4625,4625,0
20230612,184600,88409590,4625,4625,4625,4625,0
20230612,184500,88409590,4625,4625,4625,4625,0
20230612,184400,88409590,4625,4625,4625,4625,0
20230612,184300,88409590,4625,4625,4625,4625,0
20230612,184200,88409590,4625,4625,4625,4625,0
20230612,184100,88409590,4625,4625,4625,4625,0
20230612,184000,88409590,4625,4625,4625,4625,0
20230612,183900,88409590,4625,4625,4625,4625,0
20230612,183800,88409590,4625,4625,4625,4625,0
20230612,183700,88409590,4625,4625,4625,4625,0
20230612,183600,88409590,4625,4625,4625,4625,0
20230612,183500,88409590,4625,4625,4625,4625,0
20230612,183400,88409590,4625,4625,4625,4625,0
20230612,183300,88409590,4625,4625,4625,4625,0
20230612,183200,88409590,4625,4625,4625,4625,0
20230612,183100,88409590,4625,4625,4625,4625,0
20230612,183000,88409590,4625,4625,4625,4625,0
20230612,182900,88409590,4625,4625,4625,4625,0
20230612,182800,88409590,4625,4625,4625,4625,0
20230612,182700,88409590,4625,4625,4625,4625,0
20230612,182600,88409590,4625,4625,4625,4625,0
20230612,182500,88409590,4625,4625,4625,4625,0
20230612,182400,88409590,4625,4625,4625,4625,0
20230612,182300,88409590,4625,4625,4625,4625,0
20230612,182200,88409590,4625,4625,4625,4625,0
20230612,182100,88409590,4625,4625,4625,4625,360
20230612,182000,88409590,4625,4625,4625,4625,0
20230612,181900,88409590,4625,4625,4625,4625,0
20230612,181800,88409590,4625,4625,4625,4625,0
20230612,181700,88409590,4625,4625,4625,4625,0
20230612,181600,88409590,4625,4625,4625,4625,0
20230612,181500,88409590,4625,4625,4625,4625,0
20230612,181400,88409590,4625,4625,4625,4625,0
20230612,181300,88409590,4625,4625,4625,4625,0
20230612,181200,88409590,4625,4625,4625,4625,0
20230612,181100,88409590,4625,4625,4625,4625,0
20230612,181000,88409590,4625,4625,4625,4625,0
20230612,180900,88409590,4625,4625,4625,4625,0
20230612,180800,88409590,4625,4625,4625,4625,0
20230612,180700,88409590,4625,4625,4625,4625,0
20230612,180600,88409590,4625,4625,4625,4625,0
20230612,180500,88409590,4625,4625,4625,4625,0
20230612,180400,88409590,4625,4625,4625,4625,0
20230612,180300,88409590,4625,4625,4625,4625,0
20230612,180200,88409590,4625,4625,4625,4625,0
20230612,180100,88409590,4625,4625,4625,4625,0
20230612,180000,88409590,4625,4625,4625,4625,0
20230612,175900,88409590,4625,4625,4625,4625,0
20230612,175800,88409590,4625,4625,4625,4625,0
20230612,175700,88409590,4625,4625,4625,4625,0
20230612,175600,88409590,4625,4625,4625,4625,0
20230612,175500,88409590,4625,4625,4625,4625,0
20230612,175400,88409590,4625,4625,4625,4625,0
20230612,175300,88409590,4625,4625,4625,4625,0
20230612,175200,88409590,4625,4625,4625,4625,0
20230612,175100,88409590,4625,4625,4625,4625,360
20230612,175000,88409590,4625,4625,4625,4625,0
20230612,174900,88409590,4625,4625,4625,4625,0
20230612,174800,88409590,4625,4625,4625,4625,0
20230612,174700,88409590,4625,4625,4625,4625,0
20230612,174600,88409590,4625,4625,4625,4625,0
20230612,174500,88409590,4625,4625,4625,4625,0
20230612,174400,88409590,4625,4625,4625,4625,0
20230612,174300,88409590,4625,4625,4625,4625,0
20230612,174200,88409590,4625,4625,4625,4625,0
20230612,174100,88409590,4625,4625,4625,4625,0
20230612,174000,88409590,4625,4625,4625,4625,0
20230612,173900,88409590,4625,4625,4625,4625,0
20230612,173800,88409590,4625,4625,4625,4625,0
20230612,173700,88409590,4625,4625,4625,4625,0
20230612,173600,88409590,4625,4625,4625,4625,0
20230612,173500,88409590,4625,4625,4625,4625,0
20230612,173400,88409590,4625,4625,4625,4625,0
20230612,173300,88409590,4625,4625,4625,4625,0
20230612,173200,88409590,4625,4625,4625,4625,0
20230612,173100,88409590,4625,4625,4625,4625,0
20230612,173000,88409590,4625,4625,4625,4625,0
20230612,172900,88409590,4625,4625,4625,4625,0
20230612,172800,88409590,4625,4625,4625,4625,0
20230612,172700,88409590,4625,4625,4625,4625,0
20230612,172600,88409590,4625,4625,4625,4625,0
20230612,172500,88409590,4625,4625,4625,4625,0
20230612,172400,88409590,4625,4625,4625,4625,0
20230612,172300,88409590,4625,4625,4625,4625,0
20230612,172200,88409590,4625,4625,4625,4625,0
20230612,172100,88409590,4625,4625,4625,4625,360
20230612,172000,88409590,4625,4625,4625,4625,0
20230612,171900,88409590,4625,4625,4625,4625,0
20230612,171800,88409590,4625,4625,4625,4625,0
20230612,171700,88409590,4625,4625,4625,4625,0
20230612,171600,88409590,4625,4625,4625,4625,0
20230612,171500,88409590,4625,4625,4625,4625,0
20230612,171400,88409590,4625,4625,4625,4625,0
20230612,171300,88409590,4625,4625,4625,4625,0
20230612,171200,88409590,4625,4625,4625,4625,0
20230612,171100,88409590,4625,4625,4625,4625,0
20230612,171000,88409590,4625,4625,4625,4625,0
20230612,170900,88409590,4625,4625,4625,4625,0
20230612,170800,88409590,4625,4625,4625,4625,0
20230612,170700,88409590,4625,4625,4625,4625,0
20230612,170600,88409590,4625,4625,4625,4625,0
20230612,170500,88409590,4625,4625,4625,4625,0
20230612,170400,88409590,4625,4625,4625,4625,0
20230612,170300,88409590,4625,4625,4625,4625,0
20230612,170200,88409590,4625,4625,4625,4625,0
20230612,170100,88409590,4625,4625,4625,4625,0
20230612,170000,88409590,4625,4625,4625,4625,0
20230612,165900,88409590,4625,4625,4625,4625,0
20230612,165800,88409590,4625,4625,4625,4625,0
20230612,165700,88409590,4625,4625,4625,4625,0
20230612,165600,88409590,4625,4625,4625,4625,0
20230612,165500,88409590,4625,4625,4625,4625,0
20230612,165400,88409590,4625,4625,4625,4625,0
20230612,165300,88409590,4625,4625,4625,4625,0
20230612,165200,88409590,4625,4625,4625,4625,0
20230612,165100,88409590,4625,4625,4625,4625,360
20230612,165000,88409590,4625,4625,4625,4625,0
20230612,164900,88409590,4625,4625,4625,4625,0
20230612,164800,88409590,4625,4625,4625,4625,0
20230612,164700,88409590,4625,4625,4625,4625,0
20230612,164600,88409590,4625,4625,4625,4625,0
20230612,164500,88409590,4625,4625,4625,4625,0
20230612,164400,88409590,4625,4625,4625,4625,0
20230612,164300,88409590,4625,4625,4625,4625,0
20230612,164200,88409590,4625,4625,4625,4625,0
20230612,164100,88409590,4625,4625,4625,4625,0
20230612,164000,88409590,4625,4625,4625,4625,0
20230612,163900,88409590,4625,4625,4625,4625,0
20230612,163800,88409590,4625,4625,4625,4625,0
20230612,163700,88409590,4625,4625,4625,4625,0
20230612,163600,88409590,4625,4625,4625,4625,0
20230612,163500,88409590,4625,4625,4625,4625,0
20230612,163400,88409590,4625,4625,4625,4625,0
20230612,163300,88409590,4625,4625,4625,4625,0
20230612,163200,88409590,4625,4625,4625,4625,0
20230612,163100,88409590,4625,4625,4625,4625,0
20230612,163000,88409590,4625,4625,4625,4625,0
20230612,162900,88409590,4625,4625,4625,4625,0
20230612,162800,88409590,4625,4625,4625,4625,0
20230612,162700,88409590,4625,4625,4625,4625,0
20230612,162600,88409590,4625,4625,4625,4625,0
20230612,162500,88409590,4625,4625,4625,4625,0
20230612,162400,88409590,4625,4625,4625,4625,0
20230612,162300,88409590,4625,4625,4625,4625,0
20230612,162200,88409590,4625,4625,4625,4625,0
20230612,162100,88409590,4625,4625,4625,4625,360
20230612,162000,88409590,4625,4625,4625,4625,0
20230612,161900,88409590,4625,4625,4625,4625,0
20230612,161800,88409590,4625,4625,4625,4625,0
20230612,161700,88409590,4625,4625,4625,4625,0
20230612,161600,88409590,4625,4625,4625,4625,0
20230612,161500,88409590,4625,4625,4625,4625,0
20230612,161400,88409590,4625,4625,4625,4625,0
20230612,161300,88409590,4625,4625,4625,4625,0
20230612,161200,88409590,4625,4625,4625,4625,0
20230612,161100,88409590,4625,4625,4625,4625,0
20230612,161000,88409590,4625,4625,4625,4625,0
20230612,160900,88409590,4625,4625,4625,4625,0
20230612,160800,88409590,4625,4625,4625,4625,0
20230612,160700,88409590,4625,4625,4625,4625,0
20230612,160600,88409590,4625,4625,4625,4625,0
20230612,160500,88409590,4625,4625,4625,4625,0
20230612,160400,88409590,4625,4625,4625,4625,0
20230612,160300,88409590,4625,4625,4625,4625,0
20230612,160200,88409590,4625,4625,4625,4625,0
20230612,160100,88409590,4625,4625,4625,4625,0
20230612,160000,88409590,4625,4625,4625,4625,0
20230612,155900,88409590,4625,4625,4625,4625,0
20230612,155800,88409590,4625,4625,4625,4625,0
20230612,155700,88409590,4625,4625,4625,4625,0
20230612,155600,88409590,4625,4625,4625,4625,0
20230612,155500,88409590,4625,4625,4625,4625,0
20230612,155400,88409590,4625,4625,4625,4625,0
20230612,155300,88409590,4625,4625,4625,4625,0
20230612,155200,88409590,4625,4625,4625,4625,0
20230612,155100,88409590,4625,4625,4625,4625,360
20230612,155000,88409590,4625,4625,4625,4625,0
20230612,154900,88409590,4625,4625,4625,4625,0
20230612,154800,88409590,4625,4625,4625,4625,0
20230612,154700,88409590,4625,4625,4625,4625,0
20230612,154600,88409590,4625,4625,4625,4625,0
20230612,154500,88409590,4625,4625,4625,4625,0
20230612,154400,88409590,4625,4625,4625,4625,0
20230612,154300,88409590,4625,4625,4625,4625,0
20230612,154200,88409590,4625,4625,4625,4625,0
20230612,154100,88409590,4625,4625,4625,4625,0
20230612,154000,88409590,4625,4625,4625,4625,0
20230612,153900,88409590,4625,4625,4625,4625,0
20230612,153800,88409590,4625,4625,4625,4625,0
20230612,153700,88409590,4625,4625,4625,4625,0
20230612,153600,88409590,4625,4625,4625,4625,0
20230612,153500,88409590,4625,4625,4625,4625,0
20230612,153400,88409590,4625,4625,4625,4625,0
20230612,153300,88409590,4625,4625,4625,4625,0
20230612,153200,88409590,4625,4625,4625,4625,0
20230612,153100,88409590,4625,4625,4625,4625,0
20230612,153000,88409590,4625,4625,4625,4625,360
20230612,152900,86744590,4625,4625,4625,4625,0
20230612,152800,86744590,4625,4625,4625,4625,0
20230612,152700,86744590,4625,4625,4625,4625,0
20230612,152600,86744590,4625,4625,4625,4625,0
20230612,152500,86744590,4625,4625,4625,4625,0
20230612,152400,86744590,4625,4625,4625,4625,0
20230612,152300,86744590,4625,4625,4625,4625,0
20230612,152200,86744590,4625,4625,4625,4625,0
20230612,152100,86744590,4625,4625,4625,4625,0
20230612,152000,86744590,4625,4625,4625,4625,0
20230612,151900,86744590,4625,4625,4625,4625,16
20230612,151800,86670590,4625,4625,4625,4625,33
20230612,151700,86517965,4625,4625,4625,4625,0
20230612,151600,86517965,4625,4625,4625,4625,500
20230612,151500,84205465,4625,4625,4625,4625,0
20230612,151400,84205465,4625,4625,4625,4625,3
20230612,151300,84191590,4625,4620,4625,4620,64
20230612,151200,83895905,4625,4625,4625,4625,0
20230612,151100,83895905,4625,4625,4625,4625,0
20230612,151000,83895905,4625,4625,4625,4625,0
20230612,150900,83895905,4625,4625,4625,4625,0
20230612,150800,83895905,4625,4625,4625,4625,0
20230612,150700,83895905,4625,4625,4625,4625,0
20230612,150600,83895905,4625,4625,4625,4625,0
20230612,150500,83895905,4625,4625,4625,4625,0
20230612,150400,83895905,4625,4625,4625,4625,0
20230612,150300,83895905,4625,4625,4625,4625,0
20230612,150200,83895905,4625,4625,4625,4625,61
20230612,150100,83613780,4625,4625,4625,4625,0
20230612,150000,83613780,4625,4625,4625,4625,0
20230612,145900,83613780,4625,4625,4625,4625,0
20230612,145800,83613780,4625,4625,4625,4625,0
20230612,145700,83613780,4625,4625,4625,4625,0
20230612,145600,83613780,4625,4625,4625,4625,303
20230612,145500,82212405,4620,4620,4620,4620,0
20230612,145400,82212405,4620,4620,4620,4620,0
20230612,145300,82212405,4620,4620,4620,4620,0
20230612,145200,82212405,4620,4620,4620,4620,0
20230612,145100,82212405,4620,4620,4620,4620,0
20230612,145000,82212405,4620,4620,4620,4620,0
20230612,144900,82212405,4620,4620,4620,4620,0
20230612,144800,82212405,4620,4620,4620,4620,1
20230612,144700,82207785,4620,4610,4620,4610,948
20230612,144600,77831685,4605,4605,4605,4605,0
20230612,144500,77831685,4605,4605,4605,4605,0
20230612,144400,77831685,4605,4605,4605,4605,0
20230612,144300,77831685,4605,4605,4605,4605,0
20230612,144200,77831685,4605,4605,4605,4605,0
20230612,144100,77831685,4605,4605,4605,4605,0
20230612,144000,77831685,4605,4605,4605,4605,0
20230612,143900,77831685,4605,4605,4605,4605,5
20230612,143800,77808660,4610,4610,4610,4610,0
20230612,143700,77808660,4610,4610,4610,4610,0
20230612,143600,77808660,4610,4610,4610,4610,9
20230612,143500,77767170,4615,4615,4615,4615,0
20230612,143400,77767170,4615,4615,4615,4615,0
20230612,143300,77767170,4615,4615,4615,4615,0
20230612,143200,77767170,4615,4615,4615,4615,0
20230612,143100,77767170,4615,4615,4615,4615,0
20230612,143000,77767170,4615,4615,4615,4615,0
20230612,142900,77767170,4615,4615,4615,4615,0
20230612,142800,77767170,4615,4615,4615,4615,0
20230612,142700,77767170,4615,4615,4615,4615,0
20230612,142600,77767170,4615,4615,4615,4615,0
20230612,142500,77767170,4615,4615,4615,4615,0
20230612,142400,77767170,4615,4615,4615,4615,0
20230612,142300,77767170,4615,4615,4615,4615,0
20230612,142200,77767170,4615,4615,4615,4615,0
20230612,142100,77767170,4615,4615,4615,4615,0
20230612,142000,77767170,4615,4615,4615,4615,0
20230612,141900,77767170,4615,4615,4615,4615,0
20230612,141800,77767170,4615,4615,4615,4615,0
20230612,141700,77767170,4615,4615,4615,4615,0
20230612,141600,77767170,4615,4615,4615,4615,0
20230612,141500,77767170,4615,4615,4615,4615,0
20230612,141400,77767170,4615,4615,4615,4615,0
20230612,141300,77767170,4615,4615,4615,4615,1
20230612,141200,77762555,4600,4605,4605,4600,63
20230612,141100,77472570,4615,4615,4615,4615,0
20230612,141000,77472570,4615,4615,4615,4615,0
20230612,140900,77472570,4615,4615,4615,4615,0
20230612,140800,77472570,4615,4615,4615,4615,0
20230612,140700,77472570,4615,4615,4615,4615,1
20230612,140600,77467955,4605,4605,4605,4605,1
20230612,140500,77463350,4600,4600,4600,4600,0
20230612,140400,77463350,4600,4600,4600,4600,0
20230612,140300,77463350,4600,4600,4600,4600,0
20230612,140200,77463350,4600,4600,4600,4600,0
20230612,140100,77463350,4600,4600,4600,4600,10
20230612,140000,77417350,4600,4600,4600,4600,40
20230612,135900,77233350,4615,4615,4615,4615,0
20230612,135800,77233350,4615,4615,4615,4615,0
20230612,135700,77233350,4615,4615,4615,4615,0
20230612,135600,77233350,4615,4615,4615,4615,0
20230612,135500,77233350,4615,4615,4615,4615,0
20230612,135400,77233350,4615,4615,4615,4615,0
20230612,135300,77233350,4615,4615,4615,4615,0
20230612,135200,77233350,4615,4615,4615,4615,0
20230612,135100,77233350,4615,4615,4615,4615,0
20230612,135000,77233350,4615,4615,4615,4615,0
20230612,134900,77233350,4615,4615,4615,4615,0
20230612,134800,77233350,4615,4615,4615,4615,0
20230612,134700,77233350,4615,4615,4615,4615,0
20230612,134600,77233350,4615,4615,4615,4615,0
20230612,134500,77233350,4615,4615,4615,4615,0
20230612,134400,77233350,4615,4615,4615,4615,0
20230612,134300,77233350,4615,4615,4615,4615,0
20230612,134200,77233350,4615,4615,4615,4615,0
20230612,134100,77233350,4615,4615,4615,4615,0
20230612,134000,77233350,4615,4615,4615,4615,0
20230612,133900,77233350,4615,4615,4615,4615,0
20230612,133800,77233350,4615,4615,4615,4615,0
20230612,133700,77233350,4615,4615,4615,4615,0
20230612,133600,77233350,4615,4615,4615,4615,0
20230612,133500,77233350,4615,4615,4615,4615,100
20230612,133400,76771850,4615,4615,4615,4615,0
20230612,133300,76771850,4615,4615,4615,4615,0
20230612,133200,76771850,4615,4615,4615,4615,0
20230612,133100,76771850,4615,4615,4615,4615,0
20230612,133000,76771850,4615,4615,4615,4615,0
20230612,132900,76771850,4615,4615,4615,4615,0
20230612,132800,76771850,4615,4615,4615,4615,0
20230612,132700,76771850,4615,4600,4615,4595,155
20230612,132600,76059450,4600,4600,4600,4600,0
20230612,132500,76059450,4600,4600,4600,4600,0
20230612,132400,76059450,4600,4600,4600,4600,55
20230612,132300,75806450,4615,4615,4615,4615,0
20230612,132200,75806450,4615,4615,4615,4615,0
20230612,132100,75806450,4615,4615,4615,4615,0
20230612,132000,75806450,4615,4595,4615,4595,86
20230612,131900,75411260,4595,4595,4595,4595,0
20230612,131800,75411260,4595,4595,4595,4595,1
20230612,131700,75406665,4595,4595,4595,4595,0
20230612,131600,75406665,4595,4595,4595,4595,0
20230612,131500,75406665,4595,4595,4595,4595,0
20230612,131400,75406665,4595,4595,4595,4595,0
20230612,131300,75406665,4595,4595,4595,4595,0
20230612,131200,75406665,4595,4595,4595,4595,0
20230612,131100,75406665,4595,4595,4595,4595,0
20230612,131000,75406665,4595,4595,4595,4595,100
20230612,130900,74947165,4595,4595,4595,4595,10
20230612,130800,74901215,4595,4595,4595,4595,0
20230612,130700,74901215,4595,4600,4600,4595,100
20230612,130600,74441465,4615,4615,4615,4615,0
20230612,130500,74441465,4615,4595,4615,4595,171
20230612,130400,73655700,4600,4600,4600,4600,0
20230612,130300,73655700,4600,4600,4600,4600,0
20230612,130200,73655700,4600,4600,4600,4600,0
20230612,130100,73655700,4600,4600,4600,4600,105
20230612,130000,73172700,4620,4620,4620,4620,0
20230612,125900,73172700,4620,4620,4620,4620,0
20230612,125800,73172700,4620,4620,4620,4620,1
20230612,125700,73168080,4600,4600,4600,4600,0
20230612,125600,73168080,4600,4600,4600,4600,0
20230612,125500,73168080,4600,4600,4600,4600,0
20230612,125400,73168080,4600,4600,4600,4600,0
20230612,125300,73168080,4600,4600,4600,4600,0
20230612,125200,73168080,4600,4600,4600,4600,0
20230612,125100,73168080,4600,4600,4600,4600,0
20230612,125000,73168080,4600,4600,4600,4600,0
20230612,124900,73168080,4600,4600,4600,4600,0
20230612,124800,73168080,4600,4600,4600,4600,0
20230612,124700,73168080,4600,4600,4600,4600,0
20230612,124600,73168080,4600,4610,4610,4600,465
20230612,124500,71027645,4620,4620,4620,4620,2
20230612,124400,71018405,4620,4620,4620,4620,0
20230612,124300,71018405,4620,4620,4620,4620,0
20230612,124200,71018405,4620,4620,4620,4620,0
20230612,124100,71018405,4620,4620,4620,4620,0
20230612,124000,71018405,4620,4620,4620,4620,1
20230612,123900,71013785,4625,4625,4625,4625,0
20230612,123800,71013785,4625,4625,4625,4625,0
20230612,123700,71013785,4625,4625,4625,4625,0
20230612,123600,71013785,4625,4625,4625,4625,0
20230612,123500,71013785,4625,4625,4625,4625,0
20230612,123400,71013785,4625,4625,4625,4625,0
20230612,123300,71013785,4625,4625,4625,4625,355
20230612,123200,69371910,4625,4625,4625,4625,0
20230612,123100,69371910,4625,4615,4625,4615,1644
20230612,123000,61769500,4615,4615,4615,4615,0
20230612,122900,61769500,4615,4615,4615,4615,0
20230612,122800,61769500,4615,4615,4615,4615,50
20230612,122700,61538750,4615,4615,4615,4615,0
20230612,122600,61538750,4615,4615,4615,4615,1
20230612,122500,61534135,4605,4605,4605,4605,0
20230612,122400,61534135,4605,4605,4605,4605,4
20230612,122300,61515715,4605,4605,4605,4605,0
20230612,122200,61515715,4605,4605,4605,4605,5
20230612,122100,61492690,4615,4615,4615,4615,0
20230612,122000,61492690,4615,4615,4615,4615,0
20230612,121900,61492690,4615,4615,4615,4615,0
20230612,121800,61492690,4615,4615,4615,4615,0
20230612,121700,61492690,4615,4615,4615,4615,0
20230612,121600,61492690,4615,4615,4615,4615,0
20230612,121500,61492690,4615,4615,4615,4615,0
20230612,121400,61492690,4615,4615,4615,4615,0
20230612,121300,61492690,4615,4615,4615,4615,0
20230612,121200,61492690,4615,4615,4615,4615,0
20230612,121100,61492690,4615,4615,4615,4615,0
20230612,121000,61492690,4615,4615,4615,4615,0
20230612,120900,61492690,4615,4615,4615,4615,0
20230612,120800,61492690,4615,4615,4615,4615,0
20230612,120700,61492690,4615,4615,4615,4615,0
20230612,120600,61492690,4615,4615,4615,4615,0
20230612,120500,61492690,4615,4615,4615,4615,0
20230612,120400,61492690,4615,4615,4615,4615,0
20230612,120300,61492690,4615,4615,4615,4615,0
20230612,120200,61492690,4615,4615,4615,4615,0
20230612,120100,61492690,4615,4615,4615,4615,100
20230612,120000,61031190,4625,4625,4625,4625,0
20230612,115900,61031190,4625,4625,4625,4625,0
20230612,115800,61031190,4625,4625,4625,4625,0
20230612,115700,61031190,4625,4625,4625,4625,0
20230612,115600,61031190,4625,4625,4625,4625,0
20230612,115500,61031190,4625,4625,4625,4625,1
20230612,115400,61026565,4600,4600,4600,4600,9
20230612,115300,60985165,4600,4615,4615,4600,500
20230612,115200,58683845,4625,4625,4625,4625,0
20230612,115100,58683845,4625,4625,4625,4625,0
20230612,115000,58683845,4625,4625,4625,4625,0
20230612,114900,58683845,4625,4625,4625,4625,10
20230612,114800,58637595,4625,4625,4625,4625,0
20230612,114700,58637595,4625,4625,4625,4625,0
20230612,114600,58637595,4625,4625,4625,4625,0
20230612,114500,58637595,4625,4625,4625,4625,0
20230612,114400,58637595,4625,4625,4625,4625,0
20230612,114300,58637595,4625,4625,4625,4625,0
20230612,114200,58637595,4625,4625,4625,4625,0
20230612,114100,58637595,4625,4625,4625,4625,0
20230612,114000,58637595,4625,4625,4625,4625,0
20230612,113900,58637595,4625,4625,4625,4625,0
20230612,113800,58637595,4625,4625,4625,4625,0
20230612,113700,58637595,4625,4625,4625,4625,0
20230612,113600,58637595,4625,4625,4625,4625,0
20230612,113500,58637595,4625,4625,4625,4625,6
20230612,113400,58609845,4625,4625,4625,4625,0
20230612,113300,58609845,4625,4625,4625,4625,0
20230612,113200,58609845,4625,4625,4625,4625,0
20230612,113100,58609845,4625,4625,4625,4625,0
20230612,113000,58609845,4625,4625,4625,4625,0
20230612,112900,58609845,4625,4620,4625,4620,431
20230612,112800,56618620,4620,4620,4620,4620,21
20230612,112700,56521600,4620,4620,4620,4620,0
20230612,112600,56521600,4620,4620,4620,4620,0
20230612,112500,56521600,4620,4620,4620,4620,10
20230612,112400,56475400,4625,4625,4625,4615,101
20230612,112300,56008495,4600,4600,4600,4600,0
20230612,112200,56008495,4600,4600,4600,4600,0
20230612,112100,56008495,4600,4600,4600,4600,0
20230612,112000,56008495,4600,4600,4600,4600,0
20230612,111900,56008495,4600,4600,4600,4600,0
20230612,111800,56008495,4600,4600,4600,4600,0
20230612,111700,56008495,4600,4600,4600,4600,0
20230612,111600,56008495,4600,4600,4600,4600,0
20230612,111500,56008495,4600,4600,4600,4600,0
20230612,111400,56008495,4600,4600,4600,4600,0
20230612,111300,56008495,4600,4600,4600,4600,0
20230612,111200,56008495,4600,4615,4615,4600,20
20230612,111100,55916465,4625,4625,4625,4625,0
20230612,111000,55916465,4625,4625,4625,4625,0
20230612,110900,55916465,4625,4625,4625,4625,0
20230612,110800,55916465,4625,4625,4625,4625,0
20230612,110700,55916465,4625,4625,4625,4625,0
20230612,110600,55916465,4625,4625,4625,4625,0
20230612,110500,55916465,4625,4625,4625,4625,0
20230612,110400,55916465,4625,4620,4625,4620,3
20230612,110300,55902600,4615,4615,4615,4615,0
20230612,110200,55902600,4615,4615,4615,4615,1
20230612,110100,55897985,4595,4595,4595,4595,0
20230612,110000,55897985,4595,4600,4600,4595,235
20230612,105900,54817025,4625,4625,4625,4625,0
20230612,105800,54817025,4625,4625,4625,4625,0
20230612,105700,54817025,4625,4625,4625,4625,0
20230612,105600,54817025,4625,4625,4625,4625,0
20230612,105500,54817025,4625,4625,4625,4625,0
20230612,105400,54817025,4625,4625,4625,4625,0
20230612,105300,54817025,4625,4625,4625,4625,0
20230612,105200,54817025,4625,4625,4625,4625,0
20230612,105100,54817025,4625,4625,4625,4625,0
20230612,105000,54817025,4625,4625,4625,4625,0
20230612,104900,54817025,4625,4625,4625,4625,0
20230612,104800,54817025,4625,4625,4625,4625,0
20230612,104700,54817025,4625,4625,4625,4625,100
20230612,104600,54354525,4625,4625,4625,4625,0
20230612,104500,54354525,4625,4625,4625,4625,0
20230612,104400,54354525,4625,4625,4625,4625,0
20230612,104300,54354525,4625,4625,4625,4625,0
20230612,104200,54354525,4625,4625,4625,4625,6
20230612,104100,54326775,4625,4625,4625,4625,0
20230612,104000,54326775,4625,4625,4625,4625,0
20230612,103900,54326775,4625,4625,4625,4625,0
20230612,103800,54326775,4625,4625,4625,4625,0
20230612,103700,54326775,4625,4625,4625,4625,0
20230612,103600,54326775,4625,4625,4625,4625,0
20230612,103500,54326775,4625,4625,4625,4625,0
20230612,103400,54326775,4625,4625,4625,4625,0
20230612,103300,54326775,4625,4625,4625,4625,0
20230612,103200,54326775,4625,4595,4625,4595,24
20230612,103100,54216465,4625,4625,4625,4625,0
20230612,103000,54216465,4625,4625,4625,4625,1
20230612,102900,54211840,4600,4615,4615,4600,3683
20230612,102800,37261195,4655,4655,4655,4655,0
20230612,102700,37261195,4655,4655,4655,4655,0
20230612,102600,37261195,4655,4655,4655,4655,0
20230612,102500,37261195,4655,4655,4655,4655,0
20230612,102400,37261195,4655,4655,4655,4655,0
20230612,102300,37261195,4655,4655,4655,4655,0
20230612,102200,37261195,4655,4655,4655,4655,0
20230612,102100,37261195,4655,4655,4655,4655,0
20230612,102000,37261195,4655,4655,4655,4655,0
20230612,101900,37261195,4655,4655,4655,4655,0
20230612,101800,37261195,4655,4655,4655,4655,0
20230612,101700,37261195,4655,4655,4655,4655,0
20230612,101600,37261195,4655,4655,4655,4655,0
20230612,101500,37261195,4655,4655,4655,4655,0
20230612,101400,37261195,4655,4655,4655,4655,0
20230612,101300,37261195,4655,4655,4655,4655,0
20230612,101200,37261195,4655,4655,4655,4655,0
20230612,101100,37261195,4655,4655,4655,4655,0
20230612,101000,37261195,4655,4655,4655,4655,0
20230612,100900,37261195,4655,4655,4655,4655,0
20230612,100800,37261195,4655,4655,4655,4655,0
20230612,100700,37261195,4655,4655,4655,4655,0
20230612,100600,37261195,4655,4645,4655,4645,153
20230612,100500,36549680,4640,4640,4640,4640,1
20230612,100400,36545040,4620,4620,4620,4620,1
20230612,100300,36540420,4645,4645,4645,4645,0
20230612,100200,36540420,4645,4645,4645,4645,0
20230612,100100,36540420,4645,4645,4645,4645,1
20230612,100000,36535775,4615,4615,4615,4615,0
20230612,095900,36535775,4615,4630,4630,4615,151
20230612,095800,35838765,4655,4630,4655,4630,4
20230612,095700,35820220,4655,4655,4655,4655,1
20230612,095600,35815565,4630,4635,4635,4630,211
20230612,095500,34838560,4670,4670,4670,4670,0
20230612,095400,34838560,4670,4670,4670,4670,0
20230612,095300,34838560,4670,4670,4670,4670,0
20230612,095200,34838560,4670,4670,4670,4670,0
20230612,095100,34838560,4670,4670,4670,4670,1
20230612,095000,34833890,4670,4670,4670,4670,0
20230612,094900,34833890,4670,4670,4670,4670,2
20230612,094800,34824550,4670,4670,4670,4670,5
20230612,094700,34801200,4630,4630,4630,4630,0
20230612,094600,34801200,4630,4630,4630,4630,0
20230612,094500,34801200,4630,4630,4630,4630,0
20230612,094400,34801200,4630,4630,4630,4630,0
20230612,094300,34801200,4630,4630,4630,4630,0
20230612,094200,34801200,4630,4630,4630,4630,3279
20230612,094100,19619430,4615,4615,4615,4615,0
20230612,094000,19619430,4615,4615,4615,4615,7
20230612,093900,19587125,4615,4615,4615,4615,4
20230612,093800,19568665,4615,4615,4615,4615,54
20230612,093700,19319455,4615,4615,4615,4615,75
20230612,093600,18973330,4615,4615,4615,4615,0
20230612,093500,18973330,4615,4615,4615,4615,26
20230612,093400,18853340,4615,4615,4615,4615,0
20230612,093300,18853340,4615,4615,4615,4615,0
20230612,093200,18853340,4615,4615,4615,4615,0
20230612,093100,18853340,4615,4615,4615,4615,14
20230612,093000,18788730,4625,4625,4625,4625,1
20230612,092900,18784105,4630,4630,4630,4630,0
20230612,092800,18784105,4630,4630,4630,4630,0
20230612,092700,18784105,4630,4630,4630,4630,0
20230612,092600,18784105,4630,4630,4630,4630,100
20230612,092500,18321105,4630,4630,4630,4630,0
20230612,092400,18321105,4630,4630,4630,4630,1
20230612,092300,18316475,4630,4630,4630,4630,0
20230612,092200,18316475,4630,4630,4630,4630,0
20230612,092100,18316475,4630,4630,4630,4630,110
20230612,092000,17807175,4625,4625,4625,4625,0
20230612,091900,17807175,4625,4625,4625,4625,0
20230612,091800,17807175,4625,4600,4625,4600,7
20230612,091700,17774885,4600,4600,4600,4600,300
20230612,091600,16394885,4600,4620,4620,4600,1561
20230612,091500,9188640,4620,4620,4620,4620,0
20230612,091400,9188640,4620,4630,4630,4620,136
20230612,091300,8559300,4635,4635,4635,4635,64
20230612,091200,8262660,4635,4635,4635,4635,0
20230612,091100,8262660,4635,4635,4635,4635,0
20230612,091000,8262660,4635,4635,4635,4635,1
20230612,090900,8258025,4635,4635,4635,4635,9
20230612,090800,8216310,4635,4635,4635,4635,0
20230612,090700,8216310,4635,4630,4635,4630,4
20230612,090600,8197775,4655,4660,4660,4655,273
20230612,090500,6926920,4660,4660,4660,4660,23
20230612,090400,6819740,4700,4700,4700,4700,0
20230612,090300,6819740,4700,4700,4700,4700,1
20230612,090200,6815040,4705,4705,4705,4705,0
20230612,090100,6815040,4705,4705,4705,4705,1
20230612,090000,6810335,4705,4700,4705,4700,1449