KissMeData/013360/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,210100,335092750,2205,2205,2205,2205,7418
20230612,210000,335092750,2205,2205,2205,2205,0
20230612,205900,335092750,2205,2205,2205,2205,0
20230612,205800,335092750,2205,2205,2205,2205,0
20230612,205700,335092750,2205,2205,2205,2205,0
20230612,205600,335092750,2205,2205,2205,2205,0
20230612,205500,335092750,2205,2205,2205,2205,0
20230612,205400,335092750,2205,2205,2205,2205,0
20230612,205300,335092750,2205,2205,2205,2205,0
20230612,205200,335092750,2205,2205,2205,2205,0
20230612,205100,335092750,2205,2205,2205,2205,0
20230612,205000,335092750,2205,2205,2205,2205,0
20230612,204900,335092750,2205,2205,2205,2205,0
20230612,204800,335092750,2205,2205,2205,2205,0
20230612,204700,335092750,2205,2205,2205,2205,0
20230612,204600,335092750,2205,2205,2205,2205,0
20230612,204500,335092750,2205,2205,2205,2205,0
20230612,204400,335092750,2205,2205,2205,2205,0
20230612,204300,335092750,2205,2205,2205,2205,0
20230612,204200,335092750,2205,2205,2205,2205,0
20230612,204100,335092750,2205,2205,2205,2205,0
20230612,204000,335092750,2205,2205,2205,2205,0
20230612,203900,335092750,2205,2205,2205,2205,0
20230612,203800,335092750,2205,2205,2205,2205,0
20230612,203700,335092750,2205,2205,2205,2205,0
20230612,203600,335092750,2205,2205,2205,2205,0
20230612,203500,335092750,2205,2205,2205,2205,0
20230612,203400,335092750,2205,2205,2205,2205,0
20230612,203300,335092750,2205,2205,2205,2205,0
20230612,203200,335092750,2205,2205,2205,2205,0
20230612,203100,335092750,2205,2205,2205,2205,7418
20230612,203000,335092750,2205,2205,2205,2205,0
20230612,202900,335092750,2205,2205,2205,2205,0
20230612,202800,335092750,2205,2205,2205,2205,0
20230612,202700,335092750,2205,2205,2205,2205,0
20230612,202600,335092750,2205,2205,2205,2205,0
20230612,202500,335092750,2205,2205,2205,2205,0
20230612,202400,335092750,2205,2205,2205,2205,0
20230612,202300,335092750,2205,2205,2205,2205,0
20230612,202200,335092750,2205,2205,2205,2205,0
20230612,202100,335092750,2205,2205,2205,2205,0
20230612,202000,335092750,2205,2205,2205,2205,0
20230612,201900,335092750,2205,2205,2205,2205,0
20230612,201800,335092750,2205,2205,2205,2205,0
20230612,201700,335092750,2205,2205,2205,2205,0
20230612,201600,335092750,2205,2205,2205,2205,0
20230612,201500,335092750,2205,2205,2205,2205,0
20230612,201400,335092750,2205,2205,2205,2205,0
20230612,201300,335092750,2205,2205,2205,2205,0
20230612,201200,335092750,2205,2205,2205,2205,0
20230612,201100,335092750,2205,2205,2205,2205,0
20230612,201000,335092750,2205,2205,2205,2205,0
20230612,200900,335092750,2205,2205,2205,2205,0
20230612,200800,335092750,2205,2205,2205,2205,0
20230612,200700,335092750,2205,2205,2205,2205,0
20230612,200600,335092750,2205,2205,2205,2205,0
20230612,200500,335092750,2205,2205,2205,2205,0
20230612,200400,335092750,2205,2205,2205,2205,0
20230612,200300,335092750,2205,2205,2205,2205,0
20230612,200200,335092750,2205,2205,2205,2205,0
20230612,200100,335092750,2205,2205,2205,2205,7418
20230612,200000,335092750,2205,2205,2205,2205,0
20230612,195900,335092750,2205,2205,2205,2205,0
20230612,195800,335092750,2205,2205,2205,2205,0
20230612,195700,335092750,2205,2205,2205,2205,0
20230612,195600,335092750,2205,2205,2205,2205,0
20230612,195500,335092750,2205,2205,2205,2205,0
20230612,195400,335092750,2205,2205,2205,2205,0
20230612,195300,335092750,2205,2205,2205,2205,0
20230612,195200,335092750,2205,2205,2205,2205,0
20230612,195100,335092750,2205,2205,2205,2205,0
20230612,195000,335092750,2205,2205,2205,2205,0
20230612,194900,335092750,2205,2205,2205,2205,0
20230612,194800,335092750,2205,2205,2205,2205,0
20230612,194700,335092750,2205,2205,2205,2205,0
20230612,194600,335092750,2205,2205,2205,2205,0
20230612,194500,335092750,2205,2205,2205,2205,0
20230612,194400,335092750,2205,2205,2205,2205,0
20230612,194300,335092750,2205,2205,2205,2205,0
20230612,194200,335092750,2205,2205,2205,2205,0
20230612,194100,335092750,2205,2205,2205,2205,0
20230612,194000,335092750,2205,2205,2205,2205,0
20230612,193900,335092750,2205,2205,2205,2205,0
20230612,193800,335092750,2205,2205,2205,2205,0
20230612,193700,335092750,2205,2205,2205,2205,0
20230612,193600,335092750,2205,2205,2205,2205,0
20230612,193500,335092750,2205,2205,2205,2205,0
20230612,193400,335092750,2205,2205,2205,2205,0
20230612,193300,335092750,2205,2205,2205,2205,0
20230612,193200,335092750,2205,2205,2205,2205,0
20230612,193100,335092750,2205,2205,2205,2205,7418
20230612,193000,335092750,2205,2205,2205,2205,0
20230612,192900,335092750,2205,2205,2205,2205,0
20230612,192800,335092750,2205,2205,2205,2205,0
20230612,192700,335092750,2205,2205,2205,2205,0
20230612,192600,335092750,2205,2205,2205,2205,0
20230612,192500,335092750,2205,2205,2205,2205,0
20230612,192400,335092750,2205,2205,2205,2205,0
20230612,192300,335092750,2205,2205,2205,2205,0
20230612,192200,335092750,2205,2205,2205,2205,0
20230612,192100,335092750,2205,2205,2205,2205,0
20230612,192000,335092750,2205,2205,2205,2205,0
20230612,191900,335092750,2205,2205,2205,2205,0
20230612,191800,335092750,2205,2205,2205,2205,0
20230612,191700,335092750,2205,2205,2205,2205,0
20230612,191600,335092750,2205,2205,2205,2205,0
20230612,191500,335092750,2205,2205,2205,2205,0
20230612,191400,335092750,2205,2205,2205,2205,0
20230612,191300,335092750,2205,2205,2205,2205,0
20230612,191200,335092750,2205,2205,2205,2205,0
20230612,191100,335092750,2205,2205,2205,2205,0
20230612,191000,335092750,2205,2205,2205,2205,0
20230612,190900,335092750,2205,2205,2205,2205,0
20230612,190800,335092750,2205,2205,2205,2205,0
20230612,190700,335092750,2205,2205,2205,2205,0
20230612,190600,335092750,2205,2205,2205,2205,0
20230612,190500,335092750,2205,2205,2205,2205,0
20230612,190400,335092750,2205,2205,2205,2205,0
20230612,190300,335092750,2205,2205,2205,2205,0
20230612,190200,335092750,2205,2205,2205,2205,0
20230612,190100,335092750,2205,2205,2205,2205,7418
20230612,190000,335092750,2205,2205,2205,2205,0
20230612,185900,335092750,2205,2205,2205,2205,0
20230612,185800,335092750,2205,2205,2205,2205,0
20230612,185700,335092750,2205,2205,2205,2205,0
20230612,185600,335092750,2205,2205,2205,2205,0
20230612,185500,335092750,2205,2205,2205,2205,0
20230612,185400,335092750,2205,2205,2205,2205,0
20230612,185300,335092750,2205,2205,2205,2205,0
20230612,185200,335092750,2205,2205,2205,2205,0
20230612,185100,335092750,2205,2205,2205,2205,0
20230612,185000,335092750,2205,2205,2205,2205,0
20230612,184900,335092750,2205,2205,2205,2205,0
20230612,184800,335092750,2205,2205,2205,2205,0
20230612,184700,335092750,2205,2205,2205,2205,0
20230612,184600,335092750,2205,2205,2205,2205,0
20230612,184500,335092750,2205,2205,2205,2205,0
20230612,184400,335092750,2205,2205,2205,2205,0
20230612,184300,335092750,2205,2205,2205,2205,0
20230612,184200,335092750,2205,2205,2205,2205,0
20230612,184100,335092750,2205,2205,2205,2205,0
20230612,184000,335092750,2205,2205,2205,2205,0
20230612,183900,335092750,2205,2205,2205,2205,0
20230612,183800,335092750,2205,2205,2205,2205,0
20230612,183700,335092750,2205,2205,2205,2205,0
20230612,183600,335092750,2205,2205,2205,2205,0
20230612,183500,335092750,2205,2205,2205,2205,0
20230612,183400,335092750,2205,2205,2205,2205,0
20230612,183300,335092750,2205,2205,2205,2205,0
20230612,183200,335092750,2205,2205,2205,2205,0
20230612,183100,335092750,2205,2205,2205,2205,7418
20230612,183000,335092750,2205,2205,2205,2205,0
20230612,182900,335092750,2205,2205,2205,2205,0
20230612,182800,335092750,2205,2205,2205,2205,0
20230612,182700,335092750,2205,2205,2205,2205,0
20230612,182600,335092750,2205,2205,2205,2205,0
20230612,182500,335092750,2205,2205,2205,2205,0
20230612,182400,335092750,2205,2205,2205,2205,0
20230612,182300,335092750,2205,2205,2205,2205,0
20230612,182200,335092750,2205,2205,2205,2205,0
20230612,182100,335092750,2205,2205,2205,2205,0
20230612,182000,335092750,2205,2205,2205,2205,0
20230612,181900,335092750,2205,2205,2205,2205,0
20230612,181800,335092750,2205,2205,2205,2205,0
20230612,181700,335092750,2205,2205,2205,2205,0
20230612,181600,335092750,2205,2205,2205,2205,0
20230612,181500,335092750,2205,2205,2205,2205,0
20230612,181400,335092750,2205,2205,2205,2205,0
20230612,181300,335092750,2205,2205,2205,2205,0
20230612,181200,335092750,2205,2205,2205,2205,0
20230612,181100,335092750,2205,2205,2205,2205,0
20230612,181000,335092750,2205,2205,2205,2205,0
20230612,180900,335092750,2205,2205,2205,2205,0
20230612,180800,335092750,2205,2205,2205,2205,0
20230612,180700,335092750,2205,2205,2205,2205,0
20230612,180600,335092750,2205,2205,2205,2205,0
20230612,180500,335092750,2205,2205,2205,2205,0
20230612,180400,335092750,2205,2205,2205,2205,0
20230612,180300,335092750,2205,2205,2205,2205,0
20230612,180200,335092750,2205,2205,2205,2205,0
20230612,180100,335092750,2205,2205,2205,2205,7418
20230612,180000,335092750,2205,2205,2205,2205,0
20230612,175900,335092750,2205,2205,2205,2205,0
20230612,175800,335092750,2205,2205,2205,2205,0
20230612,175700,335092750,2205,2205,2205,2205,0
20230612,175600,335092750,2205,2205,2205,2205,0
20230612,175500,335092750,2205,2205,2205,2205,0
20230612,175400,335092750,2205,2205,2205,2205,0
20230612,175300,335092750,2205,2205,2205,2205,0
20230612,175200,335092750,2205,2205,2205,2205,0
20230612,175100,335092750,2205,2205,2205,2205,0
20230612,175000,335092750,2205,2205,2205,2205,0
20230612,174900,335092750,2205,2205,2205,2205,0
20230612,174800,335092750,2205,2205,2205,2205,0
20230612,174700,335092750,2205,2205,2205,2205,0
20230612,174600,335092750,2205,2205,2205,2205,0
20230612,174500,335092750,2205,2205,2205,2205,0
20230612,174400,335092750,2205,2205,2205,2205,0
20230612,174300,335092750,2205,2205,2205,2205,0
20230612,174200,335092750,2205,2205,2205,2205,0
20230612,174100,335092750,2205,2205,2205,2205,0
20230612,174000,335092750,2205,2205,2205,2205,0
20230612,173900,335092750,2205,2205,2205,2205,0
20230612,173800,335092750,2205,2205,2205,2205,0
20230612,173700,335092750,2205,2205,2205,2205,0
20230612,173600,335092750,2205,2205,2205,2205,0
20230612,173500,335092750,2205,2205,2205,2205,0
20230612,173400,335092750,2205,2205,2205,2205,0
20230612,173300,335092750,2205,2205,2205,2205,0
20230612,173200,335092750,2205,2205,2205,2205,0
20230612,173100,335092750,2205,2205,2205,2205,7418
20230612,173000,335092750,2205,2205,2205,2205,0
20230612,172900,335092750,2205,2205,2205,2205,0
20230612,172800,335092750,2205,2205,2205,2205,0
20230612,172700,335092750,2205,2205,2205,2205,0
20230612,172600,335092750,2205,2205,2205,2205,0
20230612,172500,335092750,2205,2205,2205,2205,0
20230612,172400,335092750,2205,2205,2205,2205,0
20230612,172300,335092750,2205,2205,2205,2205,0
20230612,172200,335092750,2205,2205,2205,2205,0
20230612,172100,335092750,2205,2205,2205,2205,0
20230612,172000,335092750,2205,2205,2205,2205,0
20230612,171900,335092750,2205,2205,2205,2205,0
20230612,171800,335092750,2205,2205,2205,2205,0
20230612,171700,335092750,2205,2205,2205,2205,0
20230612,171600,335092750,2205,2205,2205,2205,0
20230612,171500,335092750,2205,2205,2205,2205,0
20230612,171400,335092750,2205,2205,2205,2205,0
20230612,171300,335092750,2205,2205,2205,2205,0
20230612,171200,335092750,2205,2205,2205,2205,0
20230612,171100,335092750,2205,2205,2205,2205,0
20230612,171000,335092750,2205,2205,2205,2205,0
20230612,170900,335092750,2205,2205,2205,2205,0
20230612,170800,335092750,2205,2205,2205,2205,0
20230612,170700,335092750,2205,2205,2205,2205,0
20230612,170600,335092750,2205,2205,2205,2205,0
20230612,170500,335092750,2205,2205,2205,2205,0
20230612,170400,335092750,2205,2205,2205,2205,0
20230612,170300,335092750,2205,2205,2205,2205,0
20230612,170200,335092750,2205,2205,2205,2205,0
20230612,170100,335092750,2205,2205,2205,2205,7418
20230612,170000,335092750,2205,2205,2205,2205,0
20230612,165900,335092750,2205,2205,2205,2205,0
20230612,165800,335092750,2205,2205,2205,2205,0
20230612,165700,335092750,2205,2205,2205,2205,0
20230612,165600,335092750,2205,2205,2205,2205,0
20230612,165500,335092750,2205,2205,2205,2205,0
20230612,165400,335092750,2205,2205,2205,2205,0
20230612,165300,335092750,2205,2205,2205,2205,0
20230612,165200,335092750,2205,2205,2205,2205,0
20230612,165100,335092750,2205,2205,2205,2205,0
20230612,165000,335092750,2205,2205,2205,2205,0
20230612,164900,335092750,2205,2205,2205,2205,0
20230612,164800,335092750,2205,2205,2205,2205,0
20230612,164700,335092750,2205,2205,2205,2205,0
20230612,164600,335092750,2205,2205,2205,2205,0
20230612,164500,335092750,2205,2205,2205,2205,0
20230612,164400,335092750,2205,2205,2205,2205,0
20230612,164300,335092750,2205,2205,2205,2205,0
20230612,164200,335092750,2205,2205,2205,2205,0
20230612,164100,335092750,2205,2205,2205,2205,0
20230612,164000,335092750,2205,2205,2205,2205,0
20230612,163900,335092750,2205,2205,2205,2205,0
20230612,163800,335092750,2205,2205,2205,2205,0
20230612,163700,335092750,2205,2205,2205,2205,0
20230612,163600,335092750,2205,2205,2205,2205,0
20230612,163500,335092750,2205,2205,2205,2205,0
20230612,163400,335092750,2205,2205,2205,2205,0
20230612,163300,335092750,2205,2205,2205,2205,0
20230612,163200,335092750,2205,2205,2205,2205,0
20230612,163100,335092750,2205,2205,2205,2205,7418
20230612,163000,335092750,2205,2205,2205,2205,0
20230612,162900,335092750,2205,2205,2205,2205,0
20230612,162800,335092750,2205,2205,2205,2205,0
20230612,162700,335092750,2205,2205,2205,2205,0
20230612,162600,335092750,2205,2205,2205,2205,0
20230612,162500,335092750,2205,2205,2205,2205,0
20230612,162400,335092750,2205,2205,2205,2205,0
20230612,162300,335092750,2205,2205,2205,2205,0
20230612,162200,335092750,2205,2205,2205,2205,0
20230612,162100,335092750,2205,2205,2205,2205,0
20230612,162000,335092750,2205,2205,2205,2205,0
20230612,161900,335092750,2205,2205,2205,2205,0
20230612,161800,335092750,2205,2205,2205,2205,0
20230612,161700,335092750,2205,2205,2205,2205,0
20230612,161600,335092750,2205,2205,2205,2205,0
20230612,161500,335092750,2205,2205,2205,2205,0
20230612,161400,335092750,2205,2205,2205,2205,0
20230612,161300,335092750,2205,2205,2205,2205,0
20230612,161200,335092750,2205,2205,2205,2205,0
20230612,161100,335092750,2205,2205,2205,2205,0
20230612,161000,335092750,2205,2205,2205,2205,0
20230612,160900,335092750,2205,2205,2205,2205,0
20230612,160800,335092750,2205,2205,2205,2205,0
20230612,160700,335092750,2205,2205,2205,2205,0
20230612,160600,335092750,2205,2205,2205,2205,0
20230612,160500,335092750,2205,2205,2205,2205,0
20230612,160400,335092750,2205,2205,2205,2205,0
20230612,160300,335092750,2205,2205,2205,2205,0
20230612,160200,335092750,2205,2205,2205,2205,0
20230612,160100,335092750,2205,2205,2205,2205,7418
20230612,160000,335092750,2205,2205,2205,2205,0
20230612,155900,335092750,2205,2205,2205,2205,0
20230612,155800,335092750,2205,2205,2205,2205,0
20230612,155700,335092750,2205,2205,2205,2205,0
20230612,155600,335092750,2205,2205,2205,2205,0
20230612,155500,335092750,2205,2205,2205,2205,0
20230612,155400,335092750,2205,2205,2205,2205,0
20230612,155300,335092750,2205,2205,2205,2205,0
20230612,155200,335092750,2205,2205,2205,2205,0
20230612,155100,335092750,2205,2205,2205,2205,0
20230612,155000,335092750,2205,2205,2205,2205,0
20230612,154900,335092750,2205,2205,2205,2205,0
20230612,154800,335092750,2205,2205,2205,2205,0
20230612,154700,335092750,2205,2205,2205,2205,0
20230612,154600,335092750,2205,2205,2205,2205,0
20230612,154500,335092750,2205,2205,2205,2205,0
20230612,154400,335092750,2205,2205,2205,2205,0
20230612,154300,335092750,2205,2205,2205,2205,0
20230612,154200,335092750,2205,2205,2205,2205,0
20230612,154100,335092750,2205,2205,2205,2205,0
20230612,154000,335092750,2205,2205,2205,2205,0
20230612,153900,335092750,2205,2205,2205,2205,0
20230612,153800,335092750,2205,2205,2205,2205,0
20230612,153700,335092750,2205,2205,2205,2205,0
20230612,153600,335092750,2205,2205,2205,2205,0
20230612,153500,335092750,2205,2205,2205,2205,0
20230612,153400,335092750,2205,2205,2205,2205,0
20230612,153300,335092750,2205,2205,2205,2205,0
20230612,153200,335092750,2205,2205,2205,2205,0
20230612,153100,335092750,2205,2205,2205,2205,7418
20230612,153000,335092750,2205,2205,2205,2205,7418
20230612,152900,318736060,2205,2205,2205,2205,0
20230612,152800,318736060,2205,2205,2205,2205,0
20230612,152700,318736060,2205,2205,2205,2205,0
20230612,152600,318736060,2205,2205,2205,2205,0
20230612,152500,318736060,2205,2205,2205,2205,0
20230612,152400,318736060,2205,2205,2205,2205,0
20230612,152300,318736060,2205,2205,2205,2205,0
20230612,152200,318736060,2205,2205,2205,2205,0
20230612,152100,318736060,2205,2205,2205,2205,0
20230612,152000,318736060,2205,2205,2205,2205,0
20230612,151900,318736060,2205,2205,2205,2205,0
20230612,151800,318736060,2205,2205,2205,2205,524
20230612,151700,317580640,2205,2205,2205,2205,0
20230612,151600,317580640,2205,2210,2210,2205,30
20230612,151500,317514435,2205,2205,2205,2205,0
20230612,151400,317514435,2205,2205,2205,2205,87
20230612,151300,317322600,2215,2210,2215,2210,1471
20230612,151200,314066240,2210,2210,2210,2210,226
20230612,151100,313566780,2205,2205,2205,2205,578
20230612,151000,312292290,2205,2210,2210,2205,1706
20230612,150900,308522130,2210,2210,2210,2210,930
20230612,150800,306466830,2210,2210,2210,2210,660
20230612,150700,305008230,2210,2210,2210,2210,0
20230612,150600,305008230,2210,2210,2210,2210,30
20230612,150500,304941930,2215,2215,2215,2215,0
20230612,150400,304941930,2215,2215,2215,2215,0
20230612,150300,304941930,2215,2215,2215,2215,500
20230612,150200,303834430,2215,2215,2215,2215,0
20230612,150100,303834430,2215,2205,2215,2205,2096
20230612,150000,299212730,2205,2215,2215,2205,684
20230612,145900,297697900,2210,2210,2210,2210,500
20230612,145800,296592900,2210,2210,2210,2210,81
20230612,145700,296413890,2210,2210,2210,2210,0
20230612,145600,296413890,2210,2210,2210,2210,482
20230612,145500,295348670,2210,2210,2210,2210,0
20230612,145400,295348670,2210,2210,2210,2210,1460
20230612,145300,292122070,2215,2215,2215,2215,200
20230612,145200,291679070,2215,2215,2215,2215,301
20230612,145100,291012355,2210,2210,2210,2210,395
20230612,145000,290139405,2210,2210,2210,2210,100
20230612,144900,289918405,2210,2210,2210,2210,12
20230612,144800,289891885,2210,2215,2215,2210,4312
20230612,144700,280362320,2215,2215,2215,2215,0
20230612,144600,280362320,2215,2215,2215,2215,1
20230612,144500,280360105,2215,2215,2215,2215,0
20230612,144400,280360105,2215,2215,2215,2215,3
20230612,144300,280353460,2215,2215,2215,2215,200
20230612,144200,279910460,2215,2215,2215,2215,45
20230612,144100,279810785,2215,2215,2215,2215,822
20230612,144000,277990055,2210,2210,2210,2210,19963
20230612,143900,233871825,2215,2215,2215,2215,0
20230612,143800,233871825,2215,2215,2215,2215,0
20230612,143700,233871825,2215,2215,2215,2215,0
20230612,143600,233871825,2215,2215,2215,2215,0
20230612,143500,233871825,2215,2215,2215,2215,0
20230612,143400,233871825,2215,2215,2215,2215,1
20230612,143300,233869610,2210,2210,2210,2210,0
20230612,143200,233869610,2210,2210,2210,2210,0
20230612,143100,233869610,2210,2210,2210,2210,0
20230612,143000,233869610,2210,2210,2210,2210,1000
20230612,142900,231659610,2210,2210,2210,2210,0
20230612,142800,231659610,2210,2210,2210,2210,0
20230612,142700,231659610,2210,2210,2210,2210,442
20230612,142600,230682790,2215,2215,2215,2215,0
20230612,142500,230682790,2215,2215,2215,2215,0
20230612,142400,230682790,2215,2215,2215,2215,1
20230612,142300,230680575,2215,2215,2215,2215,2500
20230612,142200,225143075,2215,2215,2215,2215,152
20230612,142100,224806395,2215,2215,2215,2215,1205
20230612,142000,222137320,2215,2215,2215,2215,0
20230612,141900,222137320,2215,2215,2215,2215,0
20230612,141800,222137320,2215,2215,2215,2215,0
20230612,141700,222137320,2215,2215,2215,2215,45
20230612,141600,222037645,2215,2215,2215,2215,0
20230612,141500,222037645,2215,2215,2215,2215,0
20230612,141400,222037645,2215,2215,2215,2215,0
20230612,141300,222037645,2215,2215,2215,2215,86
20230612,141200,221847155,2215,2215,2215,2215,0
20230612,141100,221847155,2215,2215,2215,2215,0
20230612,141000,221847155,2215,2215,2215,2215,0
20230612,140900,221847155,2215,2215,2215,2215,0
20230612,140800,221847155,2215,2215,2215,2215,0
20230612,140700,221847155,2215,2215,2215,2215,0
20230612,140600,221847155,2215,2215,2215,2215,0
20230612,140500,221847155,2215,2215,2215,2215,0
20230612,140400,221847155,2215,2215,2215,2215,0
20230612,140300,221847155,2215,2215,2215,2215,2
20230612,140200,221842725,2210,2210,2210,2210,0
20230612,140100,221842725,2210,2215,2215,2210,465
20230612,140000,220814815,2220,2215,2220,2215,149
20230612,135900,220484775,2215,2215,2215,2215,0
20230612,135800,220484775,2215,2215,2215,2215,280
20230612,135700,219864575,2215,2215,2215,2215,89
20230612,135600,219667440,2215,2215,2215,2215,151
20230612,135500,219332975,2215,2215,2215,2215,100
20230612,135400,219111475,2215,2215,2215,2215,116
20230612,135300,218854535,2215,2215,2215,2215,0
20230612,135200,218854535,2215,2215,2215,2215,20
20230612,135100,218810235,2215,2215,2215,2215,3
20230612,135000,218803590,2215,2215,2215,2215,416
20230612,134900,217882150,2215,2215,2215,2215,0
20230612,134800,217882150,2215,2215,2215,2215,0
20230612,134700,217882150,2215,2215,2215,2215,151
20230612,134600,217547685,2210,2210,2210,2210,0
20230612,134500,217547685,2210,2215,2215,2210,2138
20230612,134400,212822655,2215,2215,2215,2215,0
20230612,134300,212822655,2215,2215,2215,2215,0
20230612,134200,212822655,2215,2215,2215,2215,545
20230612,134100,211615480,2215,2215,2215,2215,0
20230612,134000,211615480,2215,2215,2215,2215,0
20230612,133900,211615480,2215,2215,2215,2215,348
20230612,133800,210844660,2215,2215,2215,2215,0
20230612,133700,210844660,2215,2215,2215,2215,0
20230612,133600,210844660,2215,2215,2215,2215,0
20230612,133500,210844660,2215,2220,2220,2215,905
20230612,133400,208839830,2220,2220,2220,2220,300
20230612,133300,208173830,2215,2215,2215,2215,0
20230612,133200,208173830,2215,2215,2215,2215,100
20230612,133100,207952330,2220,2220,2220,2220,0
20230612,133000,207952330,2220,2220,2220,2220,0
20230612,132900,207952330,2220,2220,2220,2220,0
20230612,132800,207952330,2220,2220,2220,2220,0
20230612,132700,207952330,2220,2220,2220,2220,0
20230612,132600,207952330,2220,2220,2220,2220,1
20230612,132500,207950110,2220,2220,2220,2220,0
20230612,132400,207950110,2220,2220,2220,2220,9
20230612,132300,207930130,2220,2220,2220,2220,573
20230612,132200,206658070,2220,2220,2220,2220,200
20230612,132100,206214070,2220,2220,2220,2220,21
20230612,132000,206167450,2220,2220,2220,2220,0
20230612,131900,206167450,2220,2220,2220,2220,2673
20230612,131800,200233390,2215,2215,2215,2215,30
20230612,131700,200166940,2215,2215,2215,2215,0
20230612,131600,200166940,2215,2215,2215,2215,0
20230612,131500,200166940,2215,2215,2215,2215,0
20230612,131400,200166940,2215,2215,2215,2215,1
20230612,131300,200164725,2215,2215,2215,2215,0
20230612,131200,200164725,2215,2215,2215,2215,216
20230612,131100,199686285,2215,2215,2215,2215,10
20230612,131000,199664135,2210,2210,2210,2210,815
20230612,130900,197862985,2210,2210,2210,2210,960
20230612,130800,195741385,2210,2210,2210,2210,0
20230612,130700,195741385,2210,2215,2215,2210,1026
20230612,130600,193473920,2210,2215,2215,2210,1710
20230612,130500,189693915,2215,2215,2215,2215,44
20230612,130400,189596455,2215,2215,2215,2215,0
20230612,130300,189596455,2215,2215,2215,2215,0
20230612,130200,189596455,2215,2215,2215,2215,200
20230612,130100,189153455,2215,2215,2215,2215,0
20230612,130000,189153455,2215,2215,2215,2215,1
20230612,125900,189151240,2215,2215,2215,2215,116
20230612,125800,188894300,2215,2215,2215,2215,200
20230612,125700,188451300,2215,2215,2215,2215,1
20230612,125600,188449085,2210,2210,2210,2210,746
20230612,125500,186800425,2215,2215,2215,2215,20
20230612,125400,186756125,2215,2215,2215,2215,0
20230612,125300,186756125,2215,2215,2215,2215,2
20230612,125200,186751695,2215,2215,2215,2215,100
20230612,125100,186530195,2215,2215,2215,2215,1179
20230612,125000,183918710,2215,2215,2215,2215,4303
20230612,124900,174387565,2220,2220,2220,2220,0
20230612,124800,174387565,2220,2220,2220,2220,0
20230612,124700,174387565,2220,2220,2220,2220,0
20230612,124600,174387565,2220,2220,2220,2220,50
20230612,124500,174276565,2220,2215,2220,2215,442
20230612,124400,173296535,2220,2220,2220,2220,0
20230612,124300,173296535,2220,2220,2220,2220,500
20230612,124200,172186535,2220,2220,2220,2220,0
20230612,124100,172186535,2220,2220,2220,2220,2
20230612,124000,172182095,2220,2220,2220,2220,0
20230612,123900,172182095,2220,2220,2220,2220,1
20230612,123800,172179875,2220,2220,2220,2220,0
20230612,123700,172179875,2220,2220,2220,2220,994
20230612,123600,169973195,2220,2220,2220,2220,56
20230612,123500,169848875,2220,2220,2220,2220,0
20230612,123400,169848875,2220,2220,2220,2220,66
20230612,123300,169702355,2220,2220,2220,2220,100
20230612,123200,169480355,2220,2220,2220,2220,1000
20230612,123100,167260355,2220,2220,2220,2220,0
20230612,123000,167260355,2220,2220,2220,2220,2
20230612,122900,167255915,2215,2215,2215,2215,0
20230612,122800,167255915,2215,2215,2215,2215,200
20230612,122700,166812915,2215,2215,2215,2215,200
20230612,122600,166369915,2215,2220,2220,2215,1837
20230612,122500,162300460,2220,2220,2220,2220,0
20230612,122400,162300460,2220,2220,2220,2220,0
20230612,122300,162300460,2220,2220,2220,2220,2
20230612,122200,162296020,2220,2220,2220,2220,100
20230612,122100,162074020,2215,2215,2215,2215,0
20230612,122000,162074020,2215,2215,2215,2215,0
20230612,121900,162074020,2215,2215,2215,2215,1000
20230612,121800,159859020,2215,2215,2215,2215,0
20230612,121700,159859020,2215,2215,2215,2215,6503
20230612,121600,145454875,2220,2220,2220,2220,0
20230612,121500,145454875,2220,2220,2220,2220,0
20230612,121400,145454875,2220,2220,2220,2220,0
20230612,121300,145454875,2220,2220,2220,2220,0
20230612,121200,145454875,2220,2220,2220,2220,10
20230612,121100,145432675,2220,2220,2220,2220,150
20230612,121000,145099675,2220,2220,2220,2220,0
20230612,120900,145099675,2220,2220,2220,2220,664
20230612,120800,143625595,2220,2220,2220,2220,0
20230612,120700,143625595,2220,2220,2220,2220,0
20230612,120600,143625595,2220,2220,2220,2220,63
20230612,120500,143485735,2220,2220,2220,2220,12
20230612,120400,143459095,2225,2225,2225,2225,0
20230612,120300,143459095,2225,2225,2225,2225,0
20230612,120200,143459095,2225,2225,2225,2225,0
20230612,120100,143459095,2225,2225,2225,2225,500
20230612,120000,142346595,2220,2220,2220,2220,65
20230612,115900,142202295,2220,2220,2220,2220,500
20230612,115800,141092295,2220,2220,2220,2220,100
20230612,115700,140870295,2220,2220,2220,2220,26
20230612,115600,140812575,2220,2220,2220,2220,0
20230612,115500,140812575,2220,2220,2220,2220,3
20230612,115400,140805915,2220,2220,2220,2220,20
20230612,115300,140761515,2220,2220,2220,2220,0
20230612,115200,140761515,2220,2220,2220,2220,0
20230612,115100,140761515,2220,2220,2220,2220,33
20230612,115000,140688255,2220,2220,2220,2220,67
20230612,114900,140539515,2220,2220,2220,2220,0
20230612,114800,140539515,2220,2220,2220,2220,0
20230612,114700,140539515,2220,2220,2220,2220,0
20230612,114600,140539515,2220,2220,2220,2220,141
20230612,114500,140226495,2220,2220,2220,2220,1101
20230612,114400,137782275,2220,2220,2220,2220,121
20230612,114300,137513655,2220,2220,2220,2220,0
20230612,114200,137513655,2220,2215,2220,2215,4100
20230612,114100,128430655,2220,2220,2220,2220,912
20230612,114000,126406015,2215,2215,2215,2215,1
20230612,113900,126403800,2220,2220,2220,2220,10
20230612,113800,126381600,2220,2220,2220,2220,2925
20230612,113700,119888100,2220,2220,2220,2220,2520
20230612,113600,114293700,2220,2220,2220,2220,1155
20230612,113500,111729600,2230,2220,2230,2220,1165
20230612,113400,109143200,2225,2225,2225,2225,2
20230612,113300,109138750,2225,2225,2225,2225,5
20230612,113200,109127625,2225,2225,2225,2225,22
20230612,113100,109078675,2220,2220,2220,2220,0
20230612,113000,109078675,2220,2220,2220,2220,0
20230612,112900,109078675,2220,2220,2220,2220,920
20230612,112800,107036275,2225,2225,2225,2225,0
20230612,112700,107036275,2225,2225,2225,2225,21
20230612,112600,106989550,2225,2225,2225,2225,0
20230612,112500,106989550,2225,2225,2225,2225,14
20230612,112400,106958400,2220,2220,2220,2220,4000
20230612,112300,98078400,2220,2220,2220,2220,0
20230612,112200,98078400,2220,2220,2220,2220,0
20230612,112100,98078400,2220,2220,2220,2220,0
20230612,112000,98078400,2220,2220,2220,2220,0
20230612,111900,98078400,2220,2220,2220,2220,0
20230612,111800,98078400,2220,2220,2220,2220,5
20230612,111700,98067300,2220,2220,2220,2220,0
20230612,111600,98067300,2220,2220,2220,2220,0
20230612,111500,98067300,2220,2220,2220,2220,10
20230612,111400,98045100,2225,2225,2225,2225,0
20230612,111300,98045100,2225,2225,2225,2225,2000
20230612,111200,93595100,2230,2230,2230,2230,4
20230612,111100,93586180,2225,2225,2225,2225,111
20230612,111000,93339205,2225,2225,2225,2225,0
20230612,110900,93339205,2225,2225,2225,2225,0
20230612,110800,93339205,2225,2225,2225,2225,0
20230612,110700,93339205,2225,2225,2225,2225,0
20230612,110600,93339205,2225,2225,2225,2225,2693
20230612,110500,87347280,2225,2225,2225,2225,0
20230612,110400,87347280,2225,2225,2225,2225,0
20230612,110300,87347280,2225,2225,2225,2225,0
20230612,110200,87347280,2225,2225,2225,2225,500
20230612,110100,86234780,2225,2225,2225,2225,2
20230612,110000,86230330,2225,2225,2225,2225,0
20230612,105900,86230330,2225,2225,2225,2225,154
20230612,105800,85887680,2225,2225,2225,2225,219
20230612,105700,85400405,2225,2225,2225,2225,0
20230612,105600,85400405,2225,2230,2230,2225,200
20230612,105500,84955355,2225,2225,2225,2225,0
20230612,105400,84955355,2225,2225,2225,2225,0
20230612,105300,84955355,2225,2225,2225,2225,0
20230612,105200,84955355,2225,2225,2225,2225,0
20230612,105100,84955355,2225,2225,2225,2225,0
20230612,105000,84955355,2225,2225,2225,2225,0
20230612,104900,84955355,2225,2225,2225,2225,0
20230612,104800,84955355,2225,2225,2225,2225,0
20230612,104700,84955355,2225,2225,2225,2225,136
20230612,104600,84652755,2225,2225,2225,2225,0
20230612,104500,84652755,2225,2225,2225,2225,0
20230612,104400,84652755,2225,2225,2225,2225,0
20230612,104300,84652755,2225,2230,2230,2225,1875
20230612,104200,80480350,2230,2235,2235,2230,592
20230612,104100,79159940,2235,2235,2235,2235,0
20230612,104000,79159940,2235,2235,2235,2235,0
20230612,103900,79159940,2235,2235,2235,2235,0
20230612,103800,79159940,2235,2235,2235,2235,10
20230612,103700,79137590,2235,2235,2235,2235,1
20230612,103600,79135355,2235,2235,2235,2235,8
20230612,103500,79117475,2245,2245,2245,2245,3
20230612,103400,79110740,2225,2225,2225,2225,0
20230612,103300,79110740,2225,2245,2245,2225,1116
20230612,103200,76625640,2245,2245,2245,2245,0
20230612,103100,76625640,2245,2245,2245,2245,0
20230612,103000,76625640,2245,2240,2245,2240,45
20230612,102900,76524650,2230,2235,2235,2230,1500
20230612,102800,73177970,2235,2235,2235,2235,0
20230612,102700,73177970,2235,2235,2235,2235,0
20230612,102600,73177970,2235,2235,2235,2235,620
20230612,102500,71792270,2240,2240,2240,2240,0
20230612,102400,71792270,2240,2240,2240,2240,0
20230612,102300,71792270,2240,2230,2240,2225,3029
20230612,102200,65035470,2240,2240,2240,2240,1
20230612,102100,65033230,2235,2235,2235,2235,5
20230612,102000,65022055,2235,2235,2235,2235,95
20230612,101900,64809730,2235,2235,2235,2235,0
20230612,101800,64809730,2235,2235,2235,2235,0
20230612,101700,64809730,2235,2235,2235,2235,0
20230612,101600,64809730,2235,2235,2235,2235,0
20230612,101500,64809730,2235,2235,2235,2235,0
20230612,101400,64809730,2235,2235,2235,2235,0
20230612,101300,64809730,2235,2235,2235,2235,0
20230612,101200,64809730,2235,2235,2235,2235,0
20230612,101100,64809730,2235,2235,2235,2235,200
20230612,101000,64362730,2230,2230,2230,2230,450
20230612,100900,63359230,2230,2230,2230,2230,0
20230612,100800,63359230,2230,2230,2230,2230,0
20230612,100700,63359230,2230,2230,2230,2230,0
20230612,100600,63359230,2230,2230,2230,2230,0
20230612,100500,63359230,2230,2230,2230,2230,0
20230612,100400,63359230,2230,2230,2230,2230,0
20230612,100300,63359230,2230,2230,2230,2230,0
20230612,100200,63359230,2230,2230,2230,2230,0
20230612,100100,63359230,2230,2230,2230,2230,0
20230612,100000,63359230,2230,2230,2230,2230,1983
20230612,095900,58937140,2230,2230,2230,2230,0
20230612,095800,58937140,2230,2230,2230,2230,0
20230612,095700,58937140,2230,2230,2230,2230,1317
20230612,095600,56000230,2235,2235,2235,2235,0
20230612,095500,56000230,2235,2230,2235,2230,80
20230612,095400,55821435,2235,2235,2235,2235,20
20230612,095300,55776735,2230,2230,2230,2230,0
20230612,095200,55776735,2230,2230,2230,2230,2000
20230612,095100,51316735,2235,2235,2235,2235,594
20230612,095000,49989145,2235,2235,2235,2235,215
20230612,094900,49508620,2235,2235,2235,2235,0
20230612,094800,49508620,2235,2235,2235,2235,0
20230612,094700,49508620,2235,2235,2235,2235,6
20230612,094600,49495210,2235,2235,2235,2235,50
20230612,094500,49383460,2230,2230,2230,2230,0
20230612,094400,49383460,2230,2230,2230,2230,900
20230612,094300,47376460,2235,2235,2235,2235,0
20230612,094200,47376460,2235,2235,2235,2235,1106
20230612,094100,44904550,2235,2235,2235,2235,20
20230612,094000,44859850,2235,2235,2235,2235,6
20230612,093900,44846440,2240,2240,2240,2240,6
20230612,093800,44833000,2240,2230,2240,2230,51
20230612,093700,44719260,2240,2240,2240,2240,223
20230612,093600,44219740,2240,2240,2240,2240,1
20230612,093500,44217500,2235,2230,2235,2230,360
20230612,093400,43414200,2230,2235,2235,2230,1150
20230612,093300,40847650,2235,2235,2235,2235,0
20230612,093200,40847650,2235,2235,2235,2235,56
20230612,093100,40722490,2230,2230,2230,2230,458
20230612,093000,39701150,2225,2225,2225,2225,0
20230612,092900,39701150,2225,2230,2230,2225,340
20230612,092800,38943450,2230,2230,2230,2230,1100
20230612,092700,36490450,2230,2230,2230,2230,201
20230612,092600,36042220,2230,2230,2235,2230,3292
20230612,092500,28700560,2230,2230,2230,2230,306
20230612,092400,28018180,2235,2235,2235,2235,1141
20230612,092300,25468045,2240,2240,2240,2240,0
20230612,092200,25468045,2240,2240,2240,2240,0
20230612,092100,25468045,2240,2240,2240,2240,0
20230612,092000,25468045,2240,2240,2240,2240,0
20230612,091900,25468045,2240,2240,2240,2240,403
20230612,091800,24565325,2235,2235,2235,2235,1184
20230612,091700,21919085,2240,2245,2245,2240,164
20230612,091600,21551625,2240,2240,2240,2240,0
20230612,091500,21551625,2240,2240,2240,2240,1000
20230612,091400,19311625,2240,2240,2240,2240,560
20230612,091300,18057225,2240,2240,2240,2240,1
20230612,091200,18054985,2240,2240,2240,2240,300
20230612,091100,17382985,2245,2245,2245,2245,0
20230612,091000,17382985,2245,2245,2245,2245,21
20230612,090900,17335840,2250,2250,2250,2250,0
20230612,090800,17335840,2250,2240,2250,2235,2586
20230612,090700,11540405,2240,2240,2240,2240,1100
20230612,090600,9076405,2240,2240,2240,2240,1
20230612,090500,9074165,2240,2240,2240,2240,1400
20230612,090400,5938165,2240,2250,2250,2240,395
20230612,090300,5052245,2250,2250,2250,2250,306
20230612,090200,4363745,2260,2260,2260,2260,48
20230612,090100,4255265,2260,2245,2260,2235,922
20230612,090000,2176325,2240,2250,2250,2240,970