KissMeData/011300/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,203200,1082795425,2200,2200,2200,2200,4955
20230612,203100,1082795425,2200,2200,2200,2200,0
20230612,203000,1082795425,2200,2200,2200,2200,0
20230612,202900,1082795425,2200,2200,2200,2200,0
20230612,202800,1082795425,2200,2200,2200,2200,0
20230612,202700,1082795425,2200,2200,2200,2200,0
20230612,202600,1082795425,2200,2200,2200,2200,0
20230612,202500,1082795425,2200,2200,2200,2200,0
20230612,202400,1082795425,2200,2200,2200,2200,0
20230612,202300,1082795425,2200,2200,2200,2200,0
20230612,202200,1082795425,2200,2200,2200,2200,0
20230612,202100,1082795425,2200,2200,2200,2200,0
20230612,202000,1082795425,2200,2200,2200,2200,0
20230612,201900,1082795425,2200,2200,2200,2200,0
20230612,201800,1082795425,2200,2200,2200,2200,0
20230612,201700,1082795425,2200,2200,2200,2200,0
20230612,201600,1082795425,2200,2200,2200,2200,0
20230612,201500,1082795425,2200,2200,2200,2200,0
20230612,201400,1082795425,2200,2200,2200,2200,0
20230612,201300,1082795425,2200,2200,2200,2200,0
20230612,201200,1082795425,2200,2200,2200,2200,0
20230612,201100,1082795425,2200,2200,2200,2200,0
20230612,201000,1082795425,2200,2200,2200,2200,0
20230612,200900,1082795425,2200,2200,2200,2200,0
20230612,200800,1082795425,2200,2200,2200,2200,0
20230612,200700,1082795425,2200,2200,2200,2200,0
20230612,200600,1082795425,2200,2200,2200,2200,0
20230612,200500,1082795425,2200,2200,2200,2200,0
20230612,200400,1082795425,2200,2200,2200,2200,0
20230612,200300,1082795425,2200,2200,2200,2200,0
20230612,200200,1082795425,2200,2200,2200,2200,4955
20230612,200100,1082795425,2200,2200,2200,2200,0
20230612,200000,1082795425,2200,2200,2200,2200,0
20230612,195900,1082795425,2200,2200,2200,2200,0
20230612,195800,1082795425,2200,2200,2200,2200,0
20230612,195700,1082795425,2200,2200,2200,2200,0
20230612,195600,1082795425,2200,2200,2200,2200,0
20230612,195500,1082795425,2200,2200,2200,2200,0
20230612,195400,1082795425,2200,2200,2200,2200,0
20230612,195300,1082795425,2200,2200,2200,2200,0
20230612,195200,1082795425,2200,2200,2200,2200,0
20230612,195100,1082795425,2200,2200,2200,2200,0
20230612,195000,1082795425,2200,2200,2200,2200,0
20230612,194900,1082795425,2200,2200,2200,2200,0
20230612,194800,1082795425,2200,2200,2200,2200,0
20230612,194700,1082795425,2200,2200,2200,2200,0
20230612,194600,1082795425,2200,2200,2200,2200,0
20230612,194500,1082795425,2200,2200,2200,2200,0
20230612,194400,1082795425,2200,2200,2200,2200,0
20230612,194300,1082795425,2200,2200,2200,2200,0
20230612,194200,1082795425,2200,2200,2200,2200,0
20230612,194100,1082795425,2200,2200,2200,2200,0
20230612,194000,1082795425,2200,2200,2200,2200,0
20230612,193900,1082795425,2200,2200,2200,2200,0
20230612,193800,1082795425,2200,2200,2200,2200,0
20230612,193700,1082795425,2200,2200,2200,2200,0
20230612,193600,1082795425,2200,2200,2200,2200,0
20230612,193500,1082795425,2200,2200,2200,2200,0
20230612,193400,1082795425,2200,2200,2200,2200,0
20230612,193300,1082795425,2200,2200,2200,2200,0
20230612,193200,1082795425,2200,2200,2200,2200,4955
20230612,193100,1082795425,2200,2200,2200,2200,0
20230612,193000,1082795425,2200,2200,2200,2200,0
20230612,192900,1082795425,2200,2200,2200,2200,0
20230612,192800,1082795425,2200,2200,2200,2200,0
20230612,192700,1082795425,2200,2200,2200,2200,0
20230612,192600,1082795425,2200,2200,2200,2200,0
20230612,192500,1082795425,2200,2200,2200,2200,0
20230612,192400,1082795425,2200,2200,2200,2200,0
20230612,192300,1082795425,2200,2200,2200,2200,0
20230612,192200,1082795425,2200,2200,2200,2200,0
20230612,192100,1082795425,2200,2200,2200,2200,0
20230612,192000,1082795425,2200,2200,2200,2200,0
20230612,191900,1082795425,2200,2200,2200,2200,0
20230612,191800,1082795425,2200,2200,2200,2200,0
20230612,191700,1082795425,2200,2200,2200,2200,0
20230612,191600,1082795425,2200,2200,2200,2200,0
20230612,191500,1082795425,2200,2200,2200,2200,0
20230612,191400,1082795425,2200,2200,2200,2200,0
20230612,191300,1082795425,2200,2200,2200,2200,0
20230612,191200,1082795425,2200,2200,2200,2200,0
20230612,191100,1082795425,2200,2200,2200,2200,0
20230612,191000,1082795425,2200,2200,2200,2200,0
20230612,190900,1082795425,2200,2200,2200,2200,0
20230612,190800,1082795425,2200,2200,2200,2200,0
20230612,190700,1082795425,2200,2200,2200,2200,0
20230612,190600,1082795425,2200,2200,2200,2200,0
20230612,190500,1082795425,2200,2200,2200,2200,0
20230612,190400,1082795425,2200,2200,2200,2200,0
20230612,190300,1082795425,2200,2200,2200,2200,0
20230612,190200,1082795425,2200,2200,2200,2200,4955
20230612,190100,1082795425,2200,2200,2200,2200,0
20230612,190000,1082795425,2200,2200,2200,2200,0
20230612,185900,1082795425,2200,2200,2200,2200,0
20230612,185800,1082795425,2200,2200,2200,2200,0
20230612,185700,1082795425,2200,2200,2200,2200,0
20230612,185600,1082795425,2200,2200,2200,2200,0
20230612,185500,1082795425,2200,2200,2200,2200,0
20230612,185400,1082795425,2200,2200,2200,2200,0
20230612,185300,1082795425,2200,2200,2200,2200,0
20230612,185200,1082795425,2200,2200,2200,2200,0
20230612,185100,1082795425,2200,2200,2200,2200,0
20230612,185000,1082795425,2200,2200,2200,2200,0
20230612,184900,1082795425,2200,2200,2200,2200,0
20230612,184800,1082795425,2200,2200,2200,2200,0
20230612,184700,1082795425,2200,2200,2200,2200,0
20230612,184600,1082795425,2200,2200,2200,2200,0
20230612,184500,1082795425,2200,2200,2200,2200,0
20230612,184400,1082795425,2200,2200,2200,2200,0
20230612,184300,1082795425,2200,2200,2200,2200,0
20230612,184200,1082795425,2200,2200,2200,2200,0
20230612,184100,1082795425,2200,2200,2200,2200,0
20230612,184000,1082795425,2200,2200,2200,2200,0
20230612,183900,1082795425,2200,2200,2200,2200,0
20230612,183800,1082795425,2200,2200,2200,2200,0
20230612,183700,1082795425,2200,2200,2200,2200,0
20230612,183600,1082795425,2200,2200,2200,2200,0
20230612,183500,1082795425,2200,2200,2200,2200,0
20230612,183400,1082795425,2200,2200,2200,2200,0
20230612,183300,1082795425,2200,2200,2200,2200,0
20230612,183200,1082795425,2200,2200,2200,2200,4955
20230612,183100,1082795425,2200,2200,2200,2200,0
20230612,183000,1082795425,2200,2200,2200,2200,0
20230612,182900,1082795425,2200,2200,2200,2200,0
20230612,182800,1082795425,2200,2200,2200,2200,0
20230612,182700,1082795425,2200,2200,2200,2200,0
20230612,182600,1082795425,2200,2200,2200,2200,0
20230612,182500,1082795425,2200,2200,2200,2200,0
20230612,182400,1082795425,2200,2200,2200,2200,0
20230612,182300,1082795425,2200,2200,2200,2200,0
20230612,182200,1082795425,2200,2200,2200,2200,0
20230612,182100,1082795425,2200,2200,2200,2200,0
20230612,182000,1082795425,2200,2200,2200,2200,0
20230612,181900,1082795425,2200,2200,2200,2200,0
20230612,181800,1082795425,2200,2200,2200,2200,0
20230612,181700,1082795425,2200,2200,2200,2200,0
20230612,181600,1082795425,2200,2200,2200,2200,0
20230612,181500,1082795425,2200,2200,2200,2200,0
20230612,181400,1082795425,2200,2200,2200,2200,0
20230612,181300,1082795425,2200,2200,2200,2200,0
20230612,181200,1082795425,2200,2200,2200,2200,0
20230612,181100,1082795425,2200,2200,2200,2200,0
20230612,181000,1082795425,2200,2200,2200,2200,0
20230612,180900,1082795425,2200,2200,2200,2200,0
20230612,180800,1082795425,2200,2200,2200,2200,0
20230612,180700,1082795425,2200,2200,2200,2200,0
20230612,180600,1082795425,2200,2200,2200,2200,0
20230612,180500,1082795425,2200,2200,2200,2200,0
20230612,180400,1082795425,2200,2200,2200,2200,0
20230612,180300,1082795425,2200,2200,2200,2200,0
20230612,180200,1082795425,2200,2200,2200,2200,4955
20230612,180100,1082795425,2200,2200,2200,2200,0
20230612,180000,1082795425,2200,2200,2200,2200,0
20230612,175900,1082795425,2200,2200,2200,2200,0
20230612,175800,1082795425,2200,2200,2200,2200,0
20230612,175700,1082795425,2200,2200,2200,2200,0
20230612,175600,1082795425,2200,2200,2200,2200,0
20230612,175500,1082795425,2200,2200,2200,2200,0
20230612,175400,1082795425,2200,2200,2200,2200,0
20230612,175300,1082795425,2200,2200,2200,2200,0
20230612,175200,1082795425,2200,2200,2200,2200,0
20230612,175100,1082795425,2200,2200,2200,2200,0
20230612,175000,1082795425,2200,2200,2200,2200,0
20230612,174900,1082795425,2200,2200,2200,2200,0
20230612,174800,1082795425,2200,2200,2200,2200,0
20230612,174700,1082795425,2200,2200,2200,2200,0
20230612,174600,1082795425,2200,2200,2200,2200,0
20230612,174500,1082795425,2200,2200,2200,2200,0
20230612,174400,1082795425,2200,2200,2200,2200,0
20230612,174300,1082795425,2200,2200,2200,2200,0
20230612,174200,1082795425,2200,2200,2200,2200,0
20230612,174100,1082795425,2200,2200,2200,2200,0
20230612,174000,1082795425,2200,2200,2200,2200,0
20230612,173900,1082795425,2200,2200,2200,2200,0
20230612,173800,1082795425,2200,2200,2200,2200,0
20230612,173700,1082795425,2200,2200,2200,2200,0
20230612,173600,1082795425,2200,2200,2200,2200,0
20230612,173500,1082795425,2200,2200,2200,2200,0
20230612,173400,1082795425,2200,2200,2200,2200,0
20230612,173300,1082795425,2200,2200,2200,2200,0
20230612,173200,1082795425,2200,2200,2200,2200,4955
20230612,173100,1082795425,2200,2200,2200,2200,0
20230612,173000,1082795425,2200,2200,2200,2200,0
20230612,172900,1082795425,2200,2200,2200,2200,0
20230612,172800,1082795425,2200,2200,2200,2200,0
20230612,172700,1082795425,2200,2200,2200,2200,0
20230612,172600,1082795425,2200,2200,2200,2200,0
20230612,172500,1082795425,2200,2200,2200,2200,0
20230612,172400,1082795425,2200,2200,2200,2200,0
20230612,172300,1082795425,2200,2200,2200,2200,0
20230612,172200,1082795425,2200,2200,2200,2200,0
20230612,172100,1082795425,2200,2200,2200,2200,0
20230612,172000,1082795425,2200,2200,2200,2200,0
20230612,171900,1082795425,2200,2200,2200,2200,0
20230612,171800,1082795425,2200,2200,2200,2200,0
20230612,171700,1082795425,2200,2200,2200,2200,0
20230612,171600,1082795425,2200,2200,2200,2200,0
20230612,171500,1082795425,2200,2200,2200,2200,0
20230612,171400,1082795425,2200,2200,2200,2200,0
20230612,171300,1082795425,2200,2200,2200,2200,0
20230612,171200,1082795425,2200,2200,2200,2200,0
20230612,171100,1082795425,2200,2200,2200,2200,0
20230612,171000,1082795425,2200,2200,2200,2200,0
20230612,170900,1082795425,2200,2200,2200,2200,0
20230612,170800,1082795425,2200,2200,2200,2200,0
20230612,170700,1082795425,2200,2200,2200,2200,0
20230612,170600,1082795425,2200,2200,2200,2200,0
20230612,170500,1082795425,2200,2200,2200,2200,0
20230612,170400,1082795425,2200,2200,2200,2200,0
20230612,170300,1082795425,2200,2200,2200,2200,0
20230612,170200,1082795425,2200,2200,2200,2200,4955
20230612,170100,1082795425,2200,2200,2200,2200,0
20230612,170000,1082795425,2200,2200,2200,2200,0
20230612,165900,1082795425,2200,2200,2200,2200,0
20230612,165800,1082795425,2200,2200,2200,2200,0
20230612,165700,1082795425,2200,2200,2200,2200,0
20230612,165600,1082795425,2200,2200,2200,2200,0
20230612,165500,1082795425,2200,2200,2200,2200,0
20230612,165400,1082795425,2200,2200,2200,2200,0
20230612,165300,1082795425,2200,2200,2200,2200,0
20230612,165200,1082795425,2200,2200,2200,2200,0
20230612,165100,1082795425,2200,2200,2200,2200,0
20230612,165000,1082795425,2200,2200,2200,2200,0
20230612,164900,1082795425,2200,2200,2200,2200,0
20230612,164800,1082795425,2200,2200,2200,2200,0
20230612,164700,1082795425,2200,2200,2200,2200,0
20230612,164600,1082795425,2200,2200,2200,2200,0
20230612,164500,1082795425,2200,2200,2200,2200,0
20230612,164400,1082795425,2200,2200,2200,2200,0
20230612,164300,1082795425,2200,2200,2200,2200,0
20230612,164200,1082795425,2200,2200,2200,2200,0
20230612,164100,1082795425,2200,2200,2200,2200,0
20230612,164000,1082795425,2200,2200,2200,2200,0
20230612,163900,1082795425,2200,2200,2200,2200,0
20230612,163800,1082795425,2200,2200,2200,2200,0
20230612,163700,1082795425,2200,2200,2200,2200,0
20230612,163600,1082795425,2200,2200,2200,2200,0
20230612,163500,1082795425,2200,2200,2200,2200,0
20230612,163400,1082795425,2200,2200,2200,2200,0
20230612,163300,1082795425,2200,2200,2200,2200,0
20230612,163200,1082795425,2200,2200,2200,2200,4955
20230612,163100,1082795425,2200,2200,2200,2200,0
20230612,163000,1082795425,2200,2200,2200,2200,0
20230612,162900,1082795425,2200,2200,2200,2200,0
20230612,162800,1082795425,2200,2200,2200,2200,0
20230612,162700,1082795425,2200,2200,2200,2200,0
20230612,162600,1082795425,2200,2200,2200,2200,0
20230612,162500,1082795425,2200,2200,2200,2200,0
20230612,162400,1082795425,2200,2200,2200,2200,0
20230612,162300,1082795425,2200,2200,2200,2200,0
20230612,162200,1082795425,2200,2200,2200,2200,0
20230612,162100,1082795425,2200,2200,2200,2200,0
20230612,162000,1082795425,2200,2200,2200,2200,0
20230612,161900,1082795425,2200,2200,2200,2200,0
20230612,161800,1082795425,2200,2200,2200,2200,0
20230612,161700,1082795425,2200,2200,2200,2200,0
20230612,161600,1082795425,2200,2200,2200,2200,0
20230612,161500,1082795425,2200,2200,2200,2200,0
20230612,161400,1082795425,2200,2200,2200,2200,0
20230612,161300,1082795425,2200,2200,2200,2200,0
20230612,161200,1082795425,2200,2200,2200,2200,0
20230612,161100,1082795425,2200,2200,2200,2200,0
20230612,161000,1082795425,2200,2200,2200,2200,0
20230612,160900,1082795425,2200,2200,2200,2200,0
20230612,160800,1082795425,2200,2200,2200,2200,0
20230612,160700,1082795425,2200,2200,2200,2200,0
20230612,160600,1082795425,2200,2200,2200,2200,0
20230612,160500,1082795425,2200,2200,2200,2200,0
20230612,160400,1082795425,2200,2200,2200,2200,0
20230612,160300,1082795425,2200,2200,2200,2200,0
20230612,160200,1082795425,2200,2200,2200,2200,4955
20230612,160100,1082795425,2200,2200,2200,2200,0
20230612,160000,1082795425,2200,2200,2200,2200,0
20230612,155900,1082795425,2200,2200,2200,2200,0
20230612,155800,1082795425,2200,2200,2200,2200,0
20230612,155700,1082795425,2200,2200,2200,2200,0
20230612,155600,1082795425,2200,2200,2200,2200,0
20230612,155500,1082795425,2200,2200,2200,2200,0
20230612,155400,1082795425,2200,2200,2200,2200,0
20230612,155300,1082795425,2200,2200,2200,2200,0
20230612,155200,1082795425,2200,2200,2200,2200,0
20230612,155100,1082795425,2200,2200,2200,2200,0
20230612,155000,1082795425,2200,2200,2200,2200,0
20230612,154900,1082795425,2200,2200,2200,2200,0
20230612,154800,1082795425,2200,2200,2200,2200,0
20230612,154700,1082795425,2200,2200,2200,2200,0
20230612,154600,1082795425,2200,2200,2200,2200,0
20230612,154500,1082795425,2200,2200,2200,2200,0
20230612,154400,1082795425,2200,2200,2200,2200,0
20230612,154300,1082795425,2200,2200,2200,2200,0
20230612,154200,1082795425,2200,2200,2200,2200,0
20230612,154100,1082795425,2200,2200,2200,2200,0
20230612,154000,1082795425,2200,2200,2200,2200,0
20230612,153900,1082795425,2200,2200,2200,2200,0
20230612,153800,1082795425,2200,2200,2200,2200,0
20230612,153700,1082795425,2200,2200,2200,2200,0
20230612,153600,1082795425,2200,2200,2200,2200,0
20230612,153500,1082795425,2200,2200,2200,2200,0
20230612,153400,1082795425,2200,2200,2200,2200,0
20230612,153300,1082795425,2200,2200,2200,2200,0
20230612,153200,1082795425,2200,2200,2200,2200,4955
20230612,153100,1082795425,2200,2200,2200,2200,0
20230612,153000,1082795425,2200,2200,2200,2200,4955
20230612,152900,1071894425,2200,2200,2200,2200,0
20230612,152800,1071894425,2200,2200,2200,2200,0
20230612,152700,1071894425,2200,2200,2200,2200,0
20230612,152600,1071894425,2200,2200,2200,2200,0
20230612,152500,1071894425,2200,2200,2200,2200,0
20230612,152400,1071894425,2200,2200,2200,2200,0
20230612,152300,1071894425,2200,2200,2200,2200,0
20230612,152200,1071894425,2200,2200,2200,2200,0
20230612,152100,1071894425,2200,2200,2200,2200,0
20230612,152000,1071894425,2200,2200,2200,2200,0
20230612,151900,1071894425,2200,2205,2205,2200,1903
20230612,151800,1067707815,2205,2200,2205,2200,1101
20230612,151700,1065280610,2200,2200,2200,2200,0
20230612,151600,1065280610,2200,2200,2200,2200,0
20230612,151500,1065280610,2200,2200,2200,2200,15
20230612,151400,1065247610,2195,2195,2195,2195,49
20230612,151300,1065140055,2205,2205,2205,2190,11129
20230612,151200,1040689710,2200,2200,2200,2195,6760
20230612,151100,1025822710,2200,2200,2200,2200,160
20230612,151000,1025470710,2200,2205,2205,2200,2000
20230612,150900,1021068085,2220,2220,2220,2220,0
20230612,150800,1021068085,2220,2205,2220,2205,12956
20230612,150700,992387660,2205,2205,2205,2205,30
20230612,150600,992321510,2205,2205,2205,2205,183
20230612,150500,991917995,2200,2200,2200,2200,0
20230612,150400,991917995,2200,2200,2200,2200,6323
20230612,150300,978007395,2200,2200,2200,2200,2010
20230612,150200,973585395,2200,2200,2200,2200,1550
20230612,150100,970175395,2200,2200,2200,2200,0
20230612,150000,970175395,2200,2200,2200,2200,0
20230612,145900,970175395,2200,2200,2200,2200,455
20230612,145800,969174395,2195,2195,2195,2195,0
20230612,145700,969174395,2195,2195,2195,2195,2370
20230612,145600,963972245,2200,2200,2200,2200,1000
20230612,145500,961772245,2190,2190,2190,2190,0
20230612,145400,961772245,2190,2195,2195,2190,289
20230612,145300,961138285,2195,2195,2195,2195,0
20230612,145200,961138285,2195,2200,2200,2195,301
20230612,145100,960477585,2200,2195,2200,2195,1180
20230612,145000,957882335,2195,2195,2195,2195,788
20230612,144900,956152675,2195,2190,2195,2190,250
20230612,144800,955604175,2190,2190,2190,2190,949
20230612,144700,953525865,2195,2200,2200,2195,650
20230612,144600,952098615,2200,2200,2200,2200,1000
20230612,144500,949898615,2195,2195,2195,2195,575
20230612,144400,948636490,2195,2195,2195,2195,91
20230612,144300,948436745,2200,2200,2200,2200,5
20230612,144200,948425745,2200,2200,2200,2200,0
20230612,144100,948425745,2200,2200,2200,2200,0
20230612,144000,948425745,2200,2200,2200,2200,0
20230612,143900,948425745,2200,2200,2200,2200,900
20230612,143800,946445745,2200,2200,2200,2200,0
20230612,143700,946445745,2200,2200,2200,2200,0
20230612,143600,946445745,2200,2200,2200,2200,0
20230612,143500,946445745,2200,2200,2200,2200,1
20230612,143400,946443545,2195,2195,2195,2195,115
20230612,143300,946191120,2195,2195,2195,2195,150
20230612,143200,945861870,2190,2195,2195,2190,6000
20230612,143100,932716865,2200,2205,2205,2200,21
20230612,143000,932670660,2195,2195,2200,2195,253
20230612,142900,932115225,2210,2195,2210,2190,40001
20230612,142800,844391890,2195,2195,2195,2195,170
20230612,142700,844018740,2195,2195,2195,2195,101
20230612,142600,843797045,2195,2195,2195,2195,199
20230612,142500,843360240,2195,2195,2195,2195,0
20230612,142400,843360240,2195,2205,2205,2195,30000
20230612,142300,777418015,2200,2200,2200,2200,0
20230612,142200,777418015,2200,2200,2200,2200,1592
20230612,142100,773915615,2205,2200,2205,2200,1117
20230612,142000,771458165,2200,2200,2200,2200,24
20230612,141900,771405365,2195,2195,2195,2195,35
20230612,141800,771328540,2195,2195,2195,2195,1
20230612,141700,771326345,2195,2195,2195,2195,0
20230612,141600,771326345,2195,2200,2200,2195,1560
20230612,141500,767895980,2200,2200,2200,2200,0
20230612,141400,767895980,2200,2200,2200,2200,637
20230612,141300,766494580,2205,2210,2210,2200,178
20230612,141200,766101830,2210,2210,2210,2210,0
20230612,141100,766101830,2210,2210,2210,2210,0
20230612,141000,766101830,2210,2210,2210,2210,0
20230612,140900,766101830,2210,2210,2210,2210,0
20230612,140800,766101830,2210,2210,2210,2210,0
20230612,140700,766101830,2210,2210,2210,2210,0
20230612,140600,766101830,2210,2210,2210,2210,0
20230612,140500,766101830,2210,2210,2210,2210,0
20230612,140400,766101830,2210,2210,2210,2210,0
20230612,140300,766101830,2210,2210,2210,2210,1
20230612,140200,766099620,2200,2200,2200,2200,343
20230612,140100,765345020,2195,2195,2195,2195,0
20230612,140000,765345020,2195,2195,2195,2195,0
20230612,135900,765345020,2195,2195,2195,2195,1
20230612,135800,765342825,2200,2210,2210,2200,2345
20230612,135700,760183815,2210,2210,2210,2210,500
20230612,135600,759078815,2210,2210,2210,2210,0
20230612,135500,759078815,2210,2210,2210,2210,0
20230612,135400,759078815,2210,2210,2210,2210,5
20230612,135300,759067765,2210,2210,2210,2210,0
20230612,135200,759067765,2210,2210,2210,2210,1
20230612,135100,759065555,2200,2200,2200,2200,377
20230612,135000,758236155,2200,2200,2200,2200,30
20230612,134900,758170155,2200,2200,2200,2200,1000
20230612,134800,755970155,2215,2215,2215,2215,0
20230612,134700,755970155,2215,2200,2215,2200,1001
20230612,134600,753767940,2215,2215,2215,2215,102
20230612,134500,753542010,2200,2200,2200,2200,1000
20230612,134400,751342010,2200,2200,2200,2200,1000
20230612,134300,749142010,2200,2200,2200,2200,0
20230612,134200,749142010,2200,2215,2215,2200,3000
20230612,134100,742526935,2200,2205,2215,2200,4027
20230612,134000,733624465,2205,2205,2205,2205,0
20230612,133900,733624465,2205,2205,2205,2205,0
20230612,133800,733624465,2205,2215,2215,2205,2720
20230612,133700,727626665,2215,2215,2215,2215,0
20230612,133600,727626665,2215,2215,2215,2215,0
20230612,133500,727626665,2215,2215,2215,2215,1
20230612,133400,727624450,2210,2215,2215,2210,1011
20230612,133300,725390090,2215,2220,2220,2215,1028
20230612,133200,723112930,2220,2220,2220,2220,50
20230612,133100,723001930,2220,2215,2220,2215,2001
20230612,133000,718569710,2210,2210,2220,2210,186
20230612,132900,718158640,2220,2220,2220,2220,2
20230612,132800,718154200,2205,2205,2205,2205,104
20230612,132700,717924880,2205,2205,2205,2205,0
20230612,132600,717924880,2205,2205,2205,2205,1000
20230612,132500,715719880,2220,2210,2220,2210,90
20230612,132400,715520720,2205,2205,2205,2205,3903
20230612,132300,706914605,2215,2215,2215,2215,0
20230612,132200,706914605,2215,2215,2215,2215,10
20230612,132100,706892455,2205,2215,2215,2205,1050
20230612,132000,704576705,2215,2215,2215,2210,152
20230612,131900,704240775,2205,2205,2205,2205,0
20230612,131800,704240775,2205,2205,2205,2205,0
20230612,131700,704240775,2205,2205,2205,2205,500
20230612,131600,703138275,2215,2215,2215,2215,8
20230612,131500,703120555,2215,2215,2215,2215,1
20230612,131400,703118340,2215,2215,2215,2215,3
20230612,131300,703111695,2215,2215,2215,2215,0
20230612,131200,703111695,2215,2215,2215,2215,0
20230612,131100,703111695,2215,2215,2215,2215,0
20230612,131000,703111695,2215,2215,2215,2215,0
20230612,130900,703111695,2215,2215,2215,2205,4010
20230612,130800,694249545,2215,2215,2215,2215,0
20230612,130700,694249545,2215,2215,2215,2215,1
20230612,130600,694247330,2215,2215,2215,2215,0
20230612,130500,694247330,2215,2215,2215,2215,20
20230612,130400,694203030,2215,2210,2215,2210,2075
20230612,130300,689611905,2210,2210,2210,2210,300
20230612,130200,688948905,2210,2205,2210,2205,815
20230612,130100,687147965,2210,2210,2210,2210,0
20230612,130000,687147965,2210,2210,2210,2210,10
20230612,125900,687125865,2210,2210,2210,2210,1
20230612,125800,687123655,2205,2205,2205,2205,50
20230612,125700,687013405,2210,2205,2210,2205,468
20230612,125600,685981455,2205,2205,2205,2205,1500
20230612,125500,682673955,2205,2200,2205,2200,255
20230612,125400,682112950,2200,2200,2200,2200,0
20230612,125300,682112950,2200,2205,2205,2200,851
20230612,125200,680240245,2200,2200,2205,2200,902
20230612,125100,678255835,2205,2205,2205,2205,0
20230612,125000,678255835,2205,2205,2205,2205,0
20230612,124900,678255835,2205,2205,2205,2205,1
20230612,124800,678253630,2200,2200,2205,2200,802
20230612,124700,676489225,2195,2200,2200,2195,101
20230612,124600,676267525,2195,2195,2195,2195,830
20230612,124500,674445675,2200,2200,2200,2200,200
20230612,124400,674005675,2200,2200,2200,2200,130
20230612,124300,673719675,2200,2200,2200,2200,1
20230612,124200,673717475,2200,2200,2200,2200,15
20230612,124100,673684475,2200,2200,2200,2200,308
20230612,124000,673006875,2205,2205,2205,2205,0
20230612,123900,673006875,2205,2200,2205,2200,1138
20230612,123800,670503270,2200,2200,2200,2200,1
20230612,123700,670501070,2200,2200,2200,2200,0
20230612,123600,670501070,2200,2190,2200,2190,251
20230612,123500,669951370,2200,2195,2200,2195,3820
20230612,123400,661566465,2195,2195,2195,2195,507
20230612,123300,660453600,2200,2195,2200,2195,31
20230612,123200,660385550,2195,2200,2200,2195,36
20230612,123100,660306375,2200,2200,2200,2200,1
20230612,123000,660304175,2195,2195,2195,2195,1378
20230612,122900,657279465,2200,2200,2200,2200,5
20230612,122800,657268465,2200,2200,2200,2200,0
20230612,122700,657268465,2200,2200,2200,2200,0
20230612,122600,657268465,2200,2200,2200,2200,500
20230612,122500,656168465,2200,2195,2200,2195,2001
20230612,122400,651776265,2200,2200,2200,2190,1347
20230612,122300,648821265,2200,2195,2200,2195,56
20230612,122200,648698340,2200,2195,2200,2190,334
20230612,122100,647965305,2200,2195,2200,2195,2
20230612,122000,647960910,2195,2195,2195,2195,20
20230612,121900,647917010,2200,2200,2200,2200,0
20230612,121800,647917010,2200,2200,2200,2200,0
20230612,121700,647917010,2200,2195,2200,2195,340
20230612,121600,647169015,2205,2205,2205,2205,0
20230612,121500,647169015,2205,2205,2205,2205,1
20230612,121400,647166810,2200,2195,2200,2195,938
20230612,121300,645107895,2205,2190,2205,2190,2517
20230612,121200,639595650,2205,2205,2205,2205,0
20230612,121100,639595650,2205,2205,2205,2205,0
20230612,121000,639595650,2205,2190,2205,2190,293
20230612,120900,638953925,2205,2200,2205,2200,2
20230612,120800,638949520,2190,2190,2190,2190,80
20230612,120700,638774320,2190,2190,2190,2190,382
20230612,120600,637937740,2205,2205,2205,2205,0
20230612,120500,637937740,2205,2205,2205,2205,0
20230612,120400,637937740,2205,2205,2205,2195,306
20230612,120300,637266045,2195,2205,2205,2195,121
20230612,120200,637000440,2200,2200,2200,2200,300
20230612,120100,636340440,2205,2195,2205,2195,779
20230612,120000,634630525,2205,2205,2205,2205,0
20230612,115900,634630525,2205,2200,2205,2200,51
20230612,115800,634518320,2205,2205,2205,2205,2
20230612,115700,634513910,2205,2205,2205,2200,5
20230612,115600,634502895,2195,2195,2195,2195,9
20230612,115500,634483140,2205,2205,2205,2205,100
20230612,115400,634262640,2205,2205,2205,2205,0
20230612,115300,634262640,2205,2205,2205,2205,0
20230612,115200,634262640,2205,2205,2205,2195,1703
20230612,115100,630524525,2200,2205,2205,2200,827
20230612,115000,628700995,2205,2200,2205,2200,5
20230612,114900,628689990,2205,2205,2205,2205,0
20230612,114800,628689990,2205,2205,2205,2205,0
20230612,114700,628689990,2205,2190,2205,2190,134
20230612,114600,628394970,2190,2205,2205,2190,501
20230612,114500,627297295,2200,2200,2200,2200,1054
20230612,114400,624978495,2200,2195,2200,2195,620
20230612,114300,623617590,2200,2195,2200,2195,122
20230612,114200,623349215,2200,2200,2200,2195,152
20230612,114100,623015565,2200,2200,2200,2190,20013
20230612,114000,579157515,2200,2200,2200,2195,361
20230612,113900,578365065,2200,2200,2200,2200,573
20230612,113800,577104465,2200,2200,2200,2195,1322
20230612,113700,574199595,2200,2200,2200,2200,0
20230612,113600,574199595,2200,2200,2200,2195,19
20230612,113500,574157820,2205,2200,2205,2200,3
20230612,113400,574151215,2200,2205,2205,2200,7
20230612,113300,574135805,2205,2200,2205,2195,3052
20230612,113200,567435245,2205,2195,2205,2195,2002
20230612,113100,563040840,2205,2205,2205,2205,0
20230612,113000,563040840,2205,2205,2205,2205,150
20230612,112900,562710090,2205,2205,2205,2205,0
20230612,112800,562710090,2205,2200,2205,2200,2001
20230612,112700,558307885,2205,2205,2205,2205,0
20230612,112600,558307885,2205,2205,2205,2205,0
20230612,112500,558307885,2205,2205,2205,2205,2000
20230612,112400,553897885,2205,2205,2205,2205,10
20230612,112300,553875835,2205,2200,2205,2200,32
20230612,112200,553805430,2205,2200,2205,2195,1101
20230612,112100,551388710,2205,2205,2205,2205,0
20230612,112000,551388710,2205,2205,2205,2205,200
20230612,111900,550947710,2205,2205,2205,2205,0
20230612,111800,550947710,2205,2195,2205,2195,201
20230612,111700,550506505,2205,2200,2205,2200,861
20230612,111600,548612285,2210,2210,2210,2210,0
20230612,111500,548612285,2210,2210,2210,2210,0
20230612,111400,548612285,2210,2195,2210,2195,55
20230612,111300,548491485,2210,2195,2210,2195,56
20230612,111200,548367740,2210,2210,2210,2210,0
20230612,111100,548367740,2210,2200,2210,2195,10620
20230612,111000,525051965,2210,2210,2210,2210,0
20230612,110900,525051965,2210,2210,2210,2210,1
20230612,110800,525049755,2215,2215,2215,2215,0
20230612,110700,525049755,2215,2215,2215,2215,1
20230612,110600,525047540,2210,2210,2210,2210,2985
20230612,110500,518450690,2210,2200,2210,2200,703
20230612,110400,516904080,2195,2200,2200,2195,645
20230612,110300,515487805,2200,2200,2200,2200,400
20230612,110200,514607805,2200,2200,2210,2200,1745
20230612,110100,510768795,2200,2205,2210,2200,1625
20230612,110000,507193335,2200,2200,2200,2200,952
20230612,105900,505098935,2200,2200,2210,2195,2653
20230612,105800,499264700,2205,2205,2205,2195,3593
20230612,105700,491359875,2205,2205,2210,2205,231
20230612,105600,490850515,2210,2210,2210,2210,150
20230612,105500,490519015,2210,2210,2210,2210,1
20230612,105400,490516805,2210,2205,2210,2205,194
20230612,105300,490088140,2215,2215,2215,2215,2
20230612,105200,490083710,2200,2205,2205,2200,2718
20230612,105100,484092870,2215,2215,2215,2215,0
20230612,105000,484092870,2215,2215,2215,2215,0
20230612,104900,484092870,2215,2215,2215,2215,10
20230612,104800,484070720,2215,2215,2215,2215,1
20230612,104700,484068505,2205,2205,2205,2205,4
20230612,104600,484059685,2215,2215,2215,2215,1
20230612,104500,484057470,2205,2205,2205,2205,1199
20230612,104400,481413675,2215,2210,2215,2210,654
20230612,104300,479968330,2215,2215,2215,2215,181
20230612,104200,479567415,2215,2215,2215,2215,100
20230612,104100,479345915,2215,2215,2215,2215,0
20230612,104000,479345915,2215,2215,2215,2215,0
20230612,103900,479345915,2215,2215,2215,2210,2287
20230612,103800,474280280,2215,2210,2215,2210,31
20230612,103700,474211765,2215,2205,2215,2205,311
20230612,103600,473526000,2215,2215,2215,2215,0
20230612,103500,473526000,2215,2210,2215,2210,140
20230612,103400,473216595,2215,2215,2215,2215,31
20230612,103300,473147930,2205,2205,2205,2205,0
20230612,103200,473147930,2205,2205,2205,2205,0
20230612,103100,473147930,2205,2205,2205,2205,10
20230612,103000,473125880,2205,2220,2220,2205,103
20230612,102900,472897910,2220,2220,2220,2220,0
20230612,102800,472897910,2220,2220,2220,2220,34
20230612,102700,472822430,2220,2220,2220,2220,7
20230612,102600,472806890,2220,2220,2220,2220,5
20230612,102500,472795790,2220,2220,2220,2220,0
20230612,102400,472795790,2220,2205,2220,2205,1151
20230612,102300,470257820,2210,2215,2215,2205,1558
20230612,102200,466811570,2215,2215,2215,2215,36
20230612,102100,466731830,2215,2215,2215,2215,5
20230612,102000,466720755,2215,2210,2215,2210,362
20230612,101900,465920730,2210,2210,2210,2210,180
20230612,101800,465522930,2210,2210,2210,2210,1
20230612,101700,465520720,2210,2210,2210,2210,0
20230612,101600,465520720,2210,2210,2210,2210,1
20230612,101500,465518510,2210,2210,2215,2210,5698
20230612,101400,452925925,2210,2210,2210,2210,0
20230612,101300,452925925,2210,2210,2210,2205,738
20230612,101200,451298260,2210,2200,2210,2200,851
20230612,101100,449425340,2200,2195,2200,2195,145
20230612,101000,449107055,2200,2210,2210,2200,249
20230612,100900,448559155,2210,2210,2210,2210,5
20230612,100800,448548105,2210,2210,2210,2210,8
20230612,100700,448530425,2210,2205,2210,2195,7832
20230612,100600,431306260,2210,2205,2210,2200,303
20230612,100500,430638470,2205,2195,2205,2195,225
20230612,100400,430142395,2195,2205,2205,2195,1147
20230612,100300,427623440,2205,2205,2205,2205,100
20230612,100200,427402940,2205,2205,2205,2205,1050
20230612,100100,425087690,2190,2200,2200,2190,2273
20230612,100000,420097150,2200,2205,2205,2200,501
20230612,095900,418994445,2205,2205,2205,2205,0
20230612,095800,418994445,2205,2205,2205,2205,10
20230612,095700,418972395,2205,2195,2205,2195,2660
20230612,095600,413133685,2195,2190,2195,2190,4674
20230612,095500,402895920,2190,2200,2200,2190,2541
20230612,095400,397326120,2190,2205,2205,2190,2008
20230612,095300,392925905,2200,2210,2210,2190,23321
20230612,095200,341730060,2205,2210,2210,2205,3
20230612,095100,341723440,2195,2210,2210,2195,10000
20230612,095000,319719470,2215,2220,2220,2215,121
20230612,094900,319451360,2220,2205,2220,2205,12490
20230612,094800,291910895,2205,2200,2205,2200,398
20230612,094700,291034305,2205,2200,2205,2190,16587
20230612,094600,254648765,2205,2205,2205,2200,161
20230612,094500,254294260,2205,2220,2220,2205,10903
20230612,094400,230231565,2220,2215,2220,2215,20
20230612,094300,230187260,2220,2215,2220,2215,500
20230612,094200,229077760,2220,2220,2220,2205,1043
20230612,094100,226777810,2220,2215,2220,2205,5916
20230612,094000,213707520,2215,2215,2215,2210,3070
20230612,093900,206914970,2215,2215,2215,2215,1290
20230612,093800,204057620,2215,2215,2215,2210,415
20230612,093700,203139465,2215,2215,2215,2215,7
20230612,093600,203123960,2210,2215,2215,2210,3330
20230612,093500,195750105,2220,2215,2220,2215,1539
20230612,093400,192339070,2220,2220,2220,2215,2068
20230612,093300,187755040,2220,2220,2225,2220,2268
20230612,093200,182719970,2225,2225,2225,2225,10
20230612,093100,182697720,2225,2220,2225,2220,1124
20230612,093000,180202070,2225,2225,2225,2220,8244
20230612,092900,161900085,2220,2220,2225,2220,405
20230612,092800,161000960,2220,2225,2225,2220,2689
20230612,092700,155018610,2235,2235,2235,2225,14
20230612,092600,154987430,2230,2230,2230,2225,3849
20230612,092500,146422895,2240,2240,2240,2240,1
20230612,092400,146420655,2240,2230,2240,2225,1138
20230612,092300,143887535,2240,2240,2240,2225,1037
20230612,092200,141579915,2235,2230,2235,2230,2939
20230612,092100,135014865,2235,2240,2240,2235,55
20230612,092000,134891935,2230,2230,2240,2230,144
20230612,091900,134570805,2240,2230,2240,2230,2002
20230612,091800,130106325,2230,2240,2240,2230,2818
20230612,091700,123814115,2240,2240,2245,2240,1160
20230612,091600,121215710,2240,2240,2240,2240,0
20230612,091500,121215710,2240,2235,2240,2230,3075
20230612,091400,114358095,2230,2235,2235,2230,1990
20230612,091300,109917955,2230,2230,2235,2230,574
20230612,091200,108636930,2235,2235,2235,2235,363
20230612,091100,107825625,2235,2225,2235,2225,1420
20230612,091000,104659320,2225,2235,2235,2225,6106
20230612,090900,91040600,2235,2235,2235,2235,4499
20230612,090800,80985335,2235,2225,2240,2220,7084
20230612,090700,65156710,2225,2230,2235,2210,7549
20230612,090600,48392335,2230,2230,2230,2230,5580
20230612,090500,35948935,2230,2240,2240,2230,423
20230612,090400,35004050,2240,2240,2240,2235,675
20230612,090300,33493040,2240,2240,2240,2235,2617
20230612,090200,27633875,2240,2240,2240,2240,3770
20230612,090100,19189075,2240,2245,2245,2240,3157
20230612,090000,12111345,2245,2245,2275,2245,5384