KissMeData/060380/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,201600,51621750,2305,2305,2305,2305,1409
20230612,201500,51621750,2305,2305,2305,2305,0
20230612,201400,51621750,2305,2305,2305,2305,0
20230612,201300,51621750,2305,2305,2305,2305,0
20230612,201200,51621750,2305,2305,2305,2305,0
20230612,201100,51621750,2305,2305,2305,2305,0
20230612,201000,51621750,2305,2305,2305,2305,0
20230612,200900,51621750,2305,2305,2305,2305,0
20230612,200800,51621750,2305,2305,2305,2305,0
20230612,200700,51621750,2305,2305,2305,2305,0
20230612,200600,51621750,2305,2305,2305,2305,0
20230612,200500,51621750,2305,2305,2305,2305,0
20230612,200400,51621750,2305,2305,2305,2305,0
20230612,200300,51621750,2305,2305,2305,2305,0
20230612,200200,51621750,2305,2305,2305,2305,0
20230612,200100,51621750,2305,2305,2305,2305,0
20230612,200000,51621750,2305,2305,2305,2305,0
20230612,195900,51621750,2305,2305,2305,2305,0
20230612,195800,51621750,2305,2305,2305,2305,0
20230612,195700,51621750,2305,2305,2305,2305,0
20230612,195600,51621750,2305,2305,2305,2305,0
20230612,195500,51621750,2305,2305,2305,2305,0
20230612,195400,51621750,2305,2305,2305,2305,0
20230612,195300,51621750,2305,2305,2305,2305,0
20230612,195200,51621750,2305,2305,2305,2305,0
20230612,195100,51621750,2305,2305,2305,2305,0
20230612,195000,51621750,2305,2305,2305,2305,0
20230612,194900,51621750,2305,2305,2305,2305,0
20230612,194800,51621750,2305,2305,2305,2305,0
20230612,194700,51621750,2305,2305,2305,2305,0
20230612,194600,51621750,2305,2305,2305,2305,1409
20230612,194500,51621750,2305,2305,2305,2305,0
20230612,194400,51621750,2305,2305,2305,2305,0
20230612,194300,51621750,2305,2305,2305,2305,0
20230612,194200,51621750,2305,2305,2305,2305,0
20230612,194100,51621750,2305,2305,2305,2305,0
20230612,194000,51621750,2305,2305,2305,2305,0
20230612,193900,51621750,2305,2305,2305,2305,0
20230612,193800,51621750,2305,2305,2305,2305,0
20230612,193700,51621750,2305,2305,2305,2305,0
20230612,193600,51621750,2305,2305,2305,2305,0
20230612,193500,51621750,2305,2305,2305,2305,0
20230612,193400,51621750,2305,2305,2305,2305,0
20230612,193300,51621750,2305,2305,2305,2305,0
20230612,193200,51621750,2305,2305,2305,2305,0
20230612,193100,51621750,2305,2305,2305,2305,0
20230612,193000,51621750,2305,2305,2305,2305,0
20230612,192900,51621750,2305,2305,2305,2305,0
20230612,192800,51621750,2305,2305,2305,2305,0
20230612,192700,51621750,2305,2305,2305,2305,0
20230612,192600,51621750,2305,2305,2305,2305,0
20230612,192500,51621750,2305,2305,2305,2305,0
20230612,192400,51621750,2305,2305,2305,2305,0
20230612,192300,51621750,2305,2305,2305,2305,0
20230612,192200,51621750,2305,2305,2305,2305,0
20230612,192100,51621750,2305,2305,2305,2305,0
20230612,192000,51621750,2305,2305,2305,2305,0
20230612,191900,51621750,2305,2305,2305,2305,0
20230612,191800,51621750,2305,2305,2305,2305,0
20230612,191700,51621750,2305,2305,2305,2305,0
20230612,191600,51621750,2305,2305,2305,2305,1409
20230612,191500,51621750,2305,2305,2305,2305,0
20230612,191400,51621750,2305,2305,2305,2305,0
20230612,191300,51621750,2305,2305,2305,2305,0
20230612,191200,51621750,2305,2305,2305,2305,0
20230612,191100,51621750,2305,2305,2305,2305,0
20230612,191000,51621750,2305,2305,2305,2305,0
20230612,190900,51621750,2305,2305,2305,2305,0
20230612,190800,51621750,2305,2305,2305,2305,0
20230612,190700,51621750,2305,2305,2305,2305,0
20230612,190600,51621750,2305,2305,2305,2305,0
20230612,190500,51621750,2305,2305,2305,2305,0
20230612,190400,51621750,2305,2305,2305,2305,0
20230612,190300,51621750,2305,2305,2305,2305,0
20230612,190200,51621750,2305,2305,2305,2305,0
20230612,190100,51621750,2305,2305,2305,2305,0
20230612,190000,51621750,2305,2305,2305,2305,0
20230612,185900,51621750,2305,2305,2305,2305,0
20230612,185800,51621750,2305,2305,2305,2305,0
20230612,185700,51621750,2305,2305,2305,2305,0
20230612,185600,51621750,2305,2305,2305,2305,0
20230612,185500,51621750,2305,2305,2305,2305,0
20230612,185400,51621750,2305,2305,2305,2305,0
20230612,185300,51621750,2305,2305,2305,2305,0
20230612,185200,51621750,2305,2305,2305,2305,0
20230612,185100,51621750,2305,2305,2305,2305,0
20230612,185000,51621750,2305,2305,2305,2305,0
20230612,184900,51621750,2305,2305,2305,2305,0
20230612,184800,51621750,2305,2305,2305,2305,0
20230612,184700,51621750,2305,2305,2305,2305,0
20230612,184600,51621750,2305,2305,2305,2305,1409
20230612,184500,51621750,2305,2305,2305,2305,0
20230612,184400,51621750,2305,2305,2305,2305,0
20230612,184300,51621750,2305,2305,2305,2305,0
20230612,184200,51621750,2305,2305,2305,2305,0
20230612,184100,51621750,2305,2305,2305,2305,0
20230612,184000,51621750,2305,2305,2305,2305,0
20230612,183900,51621750,2305,2305,2305,2305,0
20230612,183800,51621750,2305,2305,2305,2305,0
20230612,183700,51621750,2305,2305,2305,2305,0
20230612,183600,51621750,2305,2305,2305,2305,0
20230612,183500,51621750,2305,2305,2305,2305,0
20230612,183400,51621750,2305,2305,2305,2305,0
20230612,183300,51621750,2305,2305,2305,2305,0
20230612,183200,51621750,2305,2305,2305,2305,0
20230612,183100,51621750,2305,2305,2305,2305,0
20230612,183000,51621750,2305,2305,2305,2305,0
20230612,182900,51621750,2305,2305,2305,2305,0
20230612,182800,51621750,2305,2305,2305,2305,0
20230612,182700,51621750,2305,2305,2305,2305,0
20230612,182600,51621750,2305,2305,2305,2305,0
20230612,182500,51621750,2305,2305,2305,2305,0
20230612,182400,51621750,2305,2305,2305,2305,0
20230612,182300,51621750,2305,2305,2305,2305,0
20230612,182200,51621750,2305,2305,2305,2305,0
20230612,182100,51621750,2305,2305,2305,2305,0
20230612,182000,51621750,2305,2305,2305,2305,0
20230612,181900,51621750,2305,2305,2305,2305,0
20230612,181800,51621750,2305,2305,2305,2305,0
20230612,181700,51621750,2305,2305,2305,2305,0
20230612,181600,51621750,2305,2305,2305,2305,1409
20230612,181500,51621750,2305,2305,2305,2305,0
20230612,181400,51621750,2305,2305,2305,2305,0
20230612,181300,51621750,2305,2305,2305,2305,0
20230612,181200,51621750,2305,2305,2305,2305,0
20230612,181100,51621750,2305,2305,2305,2305,0
20230612,181000,51621750,2305,2305,2305,2305,0
20230612,180900,51621750,2305,2305,2305,2305,0
20230612,180800,51621750,2305,2305,2305,2305,0
20230612,180700,51621750,2305,2305,2305,2305,0
20230612,180600,51621750,2305,2305,2305,2305,0
20230612,180500,51621750,2305,2305,2305,2305,0
20230612,180400,51621750,2305,2305,2305,2305,0
20230612,180300,51621750,2305,2305,2305,2305,0
20230612,180200,51621750,2305,2305,2305,2305,0
20230612,180100,51621750,2305,2305,2305,2305,0
20230612,180000,51621750,2305,2305,2305,2305,0
20230612,175900,51621750,2305,2305,2305,2305,0
20230612,175800,51621750,2305,2305,2305,2305,0
20230612,175700,51621750,2305,2305,2305,2305,0
20230612,175600,51621750,2305,2305,2305,2305,0
20230612,175500,51621750,2305,2305,2305,2305,0
20230612,175400,51621750,2305,2305,2305,2305,0
20230612,175300,51621750,2305,2305,2305,2305,0
20230612,175200,51621750,2305,2305,2305,2305,0
20230612,175100,51621750,2305,2305,2305,2305,0
20230612,175000,51621750,2305,2305,2305,2305,0
20230612,174900,51621750,2305,2305,2305,2305,0
20230612,174800,51621750,2305,2305,2305,2305,0
20230612,174700,51621750,2305,2305,2305,2305,0
20230612,174600,51621750,2305,2305,2305,2305,1409
20230612,174500,51621750,2305,2305,2305,2305,0
20230612,174400,51621750,2305,2305,2305,2305,0
20230612,174300,51621750,2305,2305,2305,2305,0
20230612,174200,51621750,2305,2305,2305,2305,0
20230612,174100,51621750,2305,2305,2305,2305,0
20230612,174000,51621750,2305,2305,2305,2305,0
20230612,173900,51621750,2305,2305,2305,2305,0
20230612,173800,51621750,2305,2305,2305,2305,0
20230612,173700,51621750,2305,2305,2305,2305,0
20230612,173600,51621750,2305,2305,2305,2305,0
20230612,173500,51621750,2305,2305,2305,2305,0
20230612,173400,51621750,2305,2305,2305,2305,0
20230612,173300,51621750,2305,2305,2305,2305,0
20230612,173200,51621750,2305,2305,2305,2305,0
20230612,173100,51621750,2305,2305,2305,2305,0
20230612,173000,51621750,2305,2305,2305,2305,0
20230612,172900,51621750,2305,2305,2305,2305,0
20230612,172800,51621750,2305,2305,2305,2305,0
20230612,172700,51621750,2305,2305,2305,2305,0
20230612,172600,51621750,2305,2305,2305,2305,0
20230612,172500,51621750,2305,2305,2305,2305,0
20230612,172400,51621750,2305,2305,2305,2305,0
20230612,172300,51621750,2305,2305,2305,2305,0
20230612,172200,51621750,2305,2305,2305,2305,0
20230612,172100,51621750,2305,2305,2305,2305,0
20230612,172000,51621750,2305,2305,2305,2305,0
20230612,171900,51621750,2305,2305,2305,2305,0
20230612,171800,51621750,2305,2305,2305,2305,0
20230612,171700,51621750,2305,2305,2305,2305,0
20230612,171600,51621750,2305,2305,2305,2305,1409
20230612,171500,51621750,2305,2305,2305,2305,0
20230612,171400,51621750,2305,2305,2305,2305,0
20230612,171300,51621750,2305,2305,2305,2305,0
20230612,171200,51621750,2305,2305,2305,2305,0
20230612,171100,51621750,2305,2305,2305,2305,0
20230612,171000,51621750,2305,2305,2305,2305,0
20230612,170900,51621750,2305,2305,2305,2305,0
20230612,170800,51621750,2305,2305,2305,2305,0
20230612,170700,51621750,2305,2305,2305,2305,0
20230612,170600,51621750,2305,2305,2305,2305,0
20230612,170500,51621750,2305,2305,2305,2305,0
20230612,170400,51621750,2305,2305,2305,2305,0
20230612,170300,51621750,2305,2305,2305,2305,0
20230612,170200,51621750,2305,2305,2305,2305,0
20230612,170100,51621750,2305,2305,2305,2305,0
20230612,170000,51621750,2305,2305,2305,2305,0
20230612,165900,51621750,2305,2305,2305,2305,0
20230612,165800,51621750,2305,2305,2305,2305,0
20230612,165700,51621750,2305,2305,2305,2305,0
20230612,165600,51621750,2305,2305,2305,2305,0
20230612,165500,51621750,2305,2305,2305,2305,0
20230612,165400,51621750,2305,2305,2305,2305,0
20230612,165300,51621750,2305,2305,2305,2305,0
20230612,165200,51621750,2305,2305,2305,2305,0
20230612,165100,51621750,2305,2305,2305,2305,0
20230612,165000,51621750,2305,2305,2305,2305,0
20230612,164900,51621750,2305,2305,2305,2305,0
20230612,164800,51621750,2305,2305,2305,2305,0
20230612,164700,51621750,2305,2305,2305,2305,0
20230612,164600,51621750,2305,2305,2305,2305,1409
20230612,164500,51621750,2305,2305,2305,2305,0
20230612,164400,51621750,2305,2305,2305,2305,0
20230612,164300,51621750,2305,2305,2305,2305,0
20230612,164200,51621750,2305,2305,2305,2305,0
20230612,164100,51621750,2305,2305,2305,2305,0
20230612,164000,51621750,2305,2305,2305,2305,0
20230612,163900,51621750,2305,2305,2305,2305,0
20230612,163800,51621750,2305,2305,2305,2305,0
20230612,163700,51621750,2305,2305,2305,2305,0
20230612,163600,51621750,2305,2305,2305,2305,0
20230612,163500,51621750,2305,2305,2305,2305,0
20230612,163400,51621750,2305,2305,2305,2305,0
20230612,163300,51621750,2305,2305,2305,2305,0
20230612,163200,51621750,2305,2305,2305,2305,0
20230612,163100,51621750,2305,2305,2305,2305,0
20230612,163000,51621750,2305,2305,2305,2305,0
20230612,162900,51621750,2305,2305,2305,2305,0
20230612,162800,51621750,2305,2305,2305,2305,0
20230612,162700,51621750,2305,2305,2305,2305,0
20230612,162600,51621750,2305,2305,2305,2305,0
20230612,162500,51621750,2305,2305,2305,2305,0
20230612,162400,51621750,2305,2305,2305,2305,0
20230612,162300,51621750,2305,2305,2305,2305,0
20230612,162200,51621750,2305,2305,2305,2305,0
20230612,162100,51621750,2305,2305,2305,2305,0
20230612,162000,51621750,2305,2305,2305,2305,0
20230612,161900,51621750,2305,2305,2305,2305,0
20230612,161800,51621750,2305,2305,2305,2305,0
20230612,161700,51621750,2305,2305,2305,2305,0
20230612,161600,51621750,2305,2305,2305,2305,1409
20230612,161500,51621750,2305,2305,2305,2305,0
20230612,161400,51621750,2305,2305,2305,2305,0
20230612,161300,51621750,2305,2305,2305,2305,0
20230612,161200,51621750,2305,2305,2305,2305,0
20230612,161100,51621750,2305,2305,2305,2305,0
20230612,161000,51621750,2305,2305,2305,2305,0
20230612,160900,51621750,2305,2305,2305,2305,0
20230612,160800,51621750,2305,2305,2305,2305,0
20230612,160700,51621750,2305,2305,2305,2305,0
20230612,160600,51621750,2305,2305,2305,2305,0
20230612,160500,51621750,2305,2305,2305,2305,0
20230612,160400,51621750,2305,2305,2305,2305,0
20230612,160300,51621750,2305,2305,2305,2305,0
20230612,160200,51621750,2305,2305,2305,2305,0
20230612,160100,51621750,2305,2305,2305,2305,0
20230612,160000,51621750,2305,2305,2305,2305,0
20230612,155900,51621750,2305,2305,2305,2305,0
20230612,155800,51621750,2305,2305,2305,2305,0
20230612,155700,51621750,2305,2305,2305,2305,0
20230612,155600,51621750,2305,2305,2305,2305,0
20230612,155500,51621750,2305,2305,2305,2305,0
20230612,155400,51621750,2305,2305,2305,2305,0
20230612,155300,51621750,2305,2305,2305,2305,0
20230612,155200,51621750,2305,2305,2305,2305,0
20230612,155100,51621750,2305,2305,2305,2305,0
20230612,155000,51621750,2305,2305,2305,2305,0
20230612,154900,51621750,2305,2305,2305,2305,0
20230612,154800,51621750,2305,2305,2305,2305,0
20230612,154700,51621750,2305,2305,2305,2305,0
20230612,154600,51621750,2305,2305,2305,2305,1409
20230612,154500,51621750,2305,2305,2305,2305,0
20230612,154400,51621750,2305,2305,2305,2305,0
20230612,154300,51621750,2305,2305,2305,2305,0
20230612,154200,51621750,2305,2305,2305,2305,0
20230612,154100,51621750,2305,2305,2305,2305,0
20230612,154000,51621750,2305,2305,2305,2305,0
20230612,153900,51621750,2305,2305,2305,2305,0
20230612,153800,51621750,2305,2305,2305,2305,0
20230612,153700,51621750,2305,2305,2305,2305,0
20230612,153600,51621750,2305,2305,2305,2305,0
20230612,153500,51621750,2305,2305,2305,2305,0
20230612,153400,51621750,2305,2305,2305,2305,0
20230612,153300,51621750,2305,2305,2305,2305,0
20230612,153200,51621750,2305,2305,2305,2305,0
20230612,153100,51621750,2305,2305,2305,2305,0
20230612,153000,51621750,2305,2305,2305,2305,1409
20230612,152900,48374005,2305,2305,2305,2305,0
20230612,152800,48374005,2305,2305,2305,2305,0
20230612,152700,48374005,2305,2305,2305,2305,0
20230612,152600,48374005,2305,2305,2305,2305,0
20230612,152500,48374005,2305,2305,2305,2305,0
20230612,152400,48374005,2305,2305,2305,2305,0
20230612,152300,48374005,2305,2305,2305,2305,0
20230612,152200,48374005,2305,2305,2305,2305,0
20230612,152100,48374005,2305,2305,2305,2305,0
20230612,152000,48374005,2305,2305,2305,2305,0
20230612,151900,48374005,2305,2305,2305,2305,169
20230612,151800,47984460,2305,2305,2305,2305,11
20230612,151700,47959105,2305,2305,2305,2305,0
20230612,151600,47959105,2305,2305,2305,2305,0
20230612,151500,47959105,2305,2305,2305,2305,1
20230612,151400,47956800,2300,2300,2300,2300,12
20230612,151300,47929200,2305,2305,2305,2305,0
20230612,151200,47929200,2305,2305,2305,2305,0
20230612,151100,47929200,2305,2305,2305,2305,0
20230612,151000,47929200,2305,2305,2305,2305,69
20230612,150900,47770155,2305,2300,2305,2300,184
20230612,150800,47346945,2305,2305,2305,2305,554
20230612,150700,46069975,2310,2310,2310,2310,0
20230612,150600,46069975,2310,2310,2310,2310,30
20230612,150500,46000675,2315,2315,2315,2315,0
20230612,150400,46000675,2315,2315,2315,2315,0
20230612,150300,46000675,2315,2315,2315,2315,1
20230612,150200,45998360,2315,2315,2315,2315,0
20230612,150100,45998360,2315,2315,2315,2315,0
20230612,150000,45998360,2315,2315,2315,2315,69
20230612,145900,45838625,2315,2315,2315,2315,0
20230612,145800,45838625,2315,2315,2315,2315,1
20230612,145700,45836310,2310,2315,2315,2310,82
20230612,145600,45646885,2310,2310,2310,2310,0
20230612,145500,45646885,2310,2310,2310,2310,18
20230612,145400,45605305,2315,2305,2315,2305,2
20230612,145300,45600685,2315,2315,2315,2315,0
20230612,145200,45600685,2315,2310,2315,2310,12
20230612,145100,45572960,2310,2310,2310,2310,0
20230612,145000,45572960,2310,2310,2310,2310,1
20230612,144900,45570650,2305,2305,2305,2305,0
20230612,144800,45570650,2305,2305,2305,2305,83
20230612,144700,45379335,2310,2310,2310,2310,0
20230612,144600,45379335,2310,2310,2310,2310,0
20230612,144500,45379335,2310,2310,2310,2310,0
20230612,144400,45379335,2310,2310,2310,2310,0
20230612,144300,45379335,2310,2310,2310,2310,0
20230612,144200,45379335,2310,2310,2310,2310,0
20230612,144100,45379335,2310,2310,2310,2310,0
20230612,144000,45379335,2310,2310,2310,2310,0
20230612,143900,45379335,2310,2310,2310,2310,0
20230612,143800,45379335,2310,2310,2310,2310,17
20230612,143700,45340065,2315,2315,2315,2315,0
20230612,143600,45340065,2315,2315,2315,2315,0
20230612,143500,45340065,2315,2315,2315,2315,0
20230612,143400,45340065,2315,2315,2315,2315,0
20230612,143300,45340065,2315,2315,2315,2315,0
20230612,143200,45340065,2315,2315,2315,2315,0
20230612,143100,45340065,2315,2315,2315,2315,0
20230612,143000,45340065,2315,2315,2315,2315,0
20230612,142900,45340065,2315,2315,2315,2315,0
20230612,142800,45340065,2315,2315,2315,2315,0
20230612,142700,45340065,2315,2315,2315,2315,0
20230612,142600,45340065,2315,2315,2315,2315,0
20230612,142500,45340065,2315,2315,2315,2315,1
20230612,142400,45337750,2310,2310,2310,2310,1
20230612,142300,45335440,2315,2315,2315,2315,4
20230612,142200,45326180,2315,2315,2315,2315,1
20230612,142100,45323865,2315,2315,2315,2315,0
20230612,142000,45323865,2315,2315,2315,2315,0
20230612,141900,45323865,2315,2315,2315,2315,0
20230612,141800,45323865,2315,2315,2315,2315,0
20230612,141700,45323865,2315,2315,2315,2315,0
20230612,141600,45323865,2315,2315,2315,2315,0
20230612,141500,45323865,2315,2315,2315,2315,0
20230612,141400,45323865,2315,2315,2315,2315,0
20230612,141300,45323865,2315,2315,2315,2315,0
20230612,141200,45323865,2315,2315,2315,2315,0
20230612,141100,45323865,2315,2315,2315,2315,2
20230612,141000,45319235,2315,2315,2315,2315,0
20230612,140900,45319235,2315,2315,2315,2315,0
20230612,140800,45319235,2315,2315,2315,2315,0
20230612,140700,45319235,2315,2315,2315,2315,0
20230612,140600,45319235,2315,2315,2315,2315,0
20230612,140500,45319235,2315,2315,2315,2315,561
20230612,140400,44020520,2315,2315,2315,2315,0
20230612,140300,44020520,2315,2315,2315,2315,0
20230612,140200,44020520,2315,2315,2315,2315,0
20230612,140100,44020520,2315,2315,2315,2315,0
20230612,140000,44020520,2315,2315,2315,2315,1
20230612,135900,44018205,2310,2310,2310,2310,6
20230612,135800,44004345,2310,2310,2310,2310,0
20230612,135700,44004345,2310,2310,2310,2310,0
20230612,135600,44004345,2310,2310,2310,2310,0
20230612,135500,44004345,2310,2310,2310,2310,134
20230612,135400,43694805,2310,2310,2310,2310,100
20230612,135300,43463805,2315,2315,2315,2315,0
20230612,135200,43463805,2315,2315,2315,2315,0
20230612,135100,43463805,2315,2315,2315,2315,0
20230612,135000,43463805,2315,2315,2315,2315,0
20230612,134900,43463805,2315,2315,2315,2315,0
20230612,134800,43463805,2315,2315,2315,2315,0
20230612,134700,43463805,2315,2315,2315,2315,0
20230612,134600,43463805,2315,2315,2315,2315,0
20230612,134500,43463805,2315,2315,2315,2315,0
20230612,134400,43463805,2315,2315,2315,2315,0
20230612,134300,43463805,2315,2315,2315,2315,0
20230612,134200,43463805,2315,2315,2315,2315,1
20230612,134100,43461490,2305,2305,2305,2305,0
20230612,134000,43461490,2305,2305,2305,2305,0
20230612,133900,43461490,2305,2305,2305,2305,0
20230612,133800,43461490,2305,2305,2305,2305,0
20230612,133700,43461490,2305,2305,2310,2305,48
20230612,133600,43350800,2305,2305,2305,2305,0
20230612,133500,43350800,2305,2305,2305,2305,6
20230612,133400,43336970,2315,2315,2315,2315,0
20230612,133300,43336970,2315,2315,2315,2315,1
20230612,133200,43334655,2315,2315,2315,2315,0
20230612,133100,43334655,2315,2315,2315,2315,0
20230612,133000,43334655,2315,2315,2315,2315,0
20230612,132900,43334655,2315,2315,2315,2315,0
20230612,132800,43334655,2315,2315,2315,2315,0
20230612,132700,43334655,2315,2315,2315,2315,0
20230612,132600,43334655,2315,2315,2315,2315,0
20230612,132500,43334655,2315,2315,2315,2315,0
20230612,132400,43334655,2315,2315,2315,2315,1
20230612,132300,43332340,2305,2305,2305,2305,0
20230612,132200,43332340,2305,2305,2305,2305,0
20230612,132100,43332340,2305,2305,2305,2305,0
20230612,132000,43332340,2305,2305,2305,2305,0
20230612,131900,43332340,2305,2305,2305,2305,0
20230612,131800,43332340,2305,2305,2305,2305,0
20230612,131700,43332340,2305,2305,2305,2305,0
20230612,131600,43332340,2305,2305,2305,2305,0
20230612,131500,43332340,2305,2305,2305,2305,0
20230612,131400,43332340,2305,2305,2305,2305,0
20230612,131300,43332340,2305,2305,2305,2305,94
20230612,131200,43115670,2310,2315,2315,2310,116
20230612,131100,42847660,2310,2310,2310,2310,0
20230612,131000,42847660,2310,2310,2310,2310,142
20230612,130900,42519640,2315,2315,2315,2315,0
20230612,130800,42519640,2315,2315,2315,2315,0
20230612,130700,42519640,2315,2315,2315,2315,0
20230612,130600,42519640,2315,2315,2315,2315,0
20230612,130500,42519640,2315,2315,2315,2315,0
20230612,130400,42519640,2315,2315,2315,2315,0
20230612,130300,42519640,2315,2315,2315,2315,0
20230612,130200,42519640,2315,2315,2315,2315,0
20230612,130100,42519640,2315,2315,2315,2315,0
20230612,130000,42519640,2315,2315,2315,2315,0
20230612,125900,42519640,2315,2315,2315,2315,0
20230612,125800,42519640,2315,2315,2315,2315,0
20230612,125700,42519640,2315,2315,2315,2315,0
20230612,125600,42519640,2315,2315,2315,2315,0
20230612,125500,42519640,2315,2315,2315,2315,0
20230612,125400,42519640,2315,2315,2315,2315,0
20230612,125300,42519640,2315,2315,2315,2315,0
20230612,125200,42519640,2315,2315,2315,2315,0
20230612,125100,42519640,2315,2315,2315,2315,0
20230612,125000,42519640,2315,2315,2315,2315,0
20230612,124900,42519640,2315,2315,2315,2315,0
20230612,124800,42519640,2315,2315,2315,2315,0
20230612,124700,42519640,2315,2315,2315,2315,18
20230612,124600,42477970,2310,2310,2310,2310,0
20230612,124500,42477970,2310,2310,2310,2310,0
20230612,124400,42477970,2310,2310,2310,2310,364
20230612,124300,41637130,2315,2315,2315,2315,0
20230612,124200,41637130,2315,2315,2315,2315,0
20230612,124100,41637130,2315,2315,2315,2315,13
20230612,124000,41607035,2315,2315,2315,2315,1
20230612,123900,41604720,2310,2310,2310,2310,0
20230612,123800,41604720,2310,2310,2310,2310,129
20230612,123700,41306730,2315,2315,2315,2315,5
20230612,123600,41295155,2315,2315,2315,2315,0
20230612,123500,41295155,2315,2315,2315,2315,0
20230612,123400,41295155,2315,2315,2315,2315,2
20230612,123300,41290525,2310,2310,2310,2310,0
20230612,123200,41290525,2310,2310,2310,2310,0
20230612,123100,41290525,2310,2310,2310,2310,0
20230612,123000,41290525,2310,2310,2310,2310,0
20230612,122900,41290525,2310,2310,2310,2310,0
20230612,122800,41290525,2310,2310,2310,2310,379
20230612,122700,40415035,2320,2320,2320,2320,0
20230612,122600,40415035,2320,2320,2320,2320,0
20230612,122500,40415035,2320,2320,2320,2320,0
20230612,122400,40415035,2320,2320,2320,2320,0
20230612,122300,40415035,2320,2320,2320,2320,0
20230612,122200,40415035,2320,2320,2320,2320,0
20230612,122100,40415035,2320,2320,2320,2320,0
20230612,122000,40415035,2320,2320,2320,2320,0
20230612,121900,40415035,2320,2320,2320,2320,0
20230612,121800,40415035,2320,2320,2320,2320,0
20230612,121700,40415035,2320,2320,2320,2320,0
20230612,121600,40415035,2320,2320,2320,2320,0
20230612,121500,40415035,2320,2320,2320,2320,0
20230612,121400,40415035,2320,2320,2320,2320,0
20230612,121300,40415035,2320,2320,2320,2320,0
20230612,121200,40415035,2320,2320,2320,2320,0
20230612,121100,40415035,2320,2320,2320,2320,0
20230612,121000,40415035,2320,2315,2320,2315,752
20230612,120900,38674145,2315,2315,2315,2315,0
20230612,120800,38674145,2315,2315,2315,2315,0
20230612,120700,38674145,2315,2315,2315,2315,0
20230612,120600,38674145,2315,2315,2315,2315,611
20230612,120500,37259680,2315,2315,2315,2315,0
20230612,120400,37259680,2315,2315,2315,2315,1
20230612,120300,37257365,2310,2310,2310,2310,0
20230612,120200,37257365,2310,2310,2310,2310,478
20230612,120100,36153185,2315,2315,2315,2315,0
20230612,120000,36153185,2315,2315,2315,2315,0
20230612,115900,36153185,2315,2315,2315,2315,10
20230612,115800,36130035,2315,2315,2315,2315,0
20230612,115700,36130035,2315,2315,2315,2315,0
20230612,115600,36130035,2315,2315,2315,2315,0
20230612,115500,36130035,2315,2315,2315,2315,0
20230612,115400,36130035,2315,2315,2315,2315,0
20230612,115300,36130035,2315,2315,2315,2315,7
20230612,115200,36113830,2315,2315,2315,2315,0
20230612,115100,36113830,2315,2315,2315,2315,0
20230612,115000,36113830,2315,2315,2315,2315,0
20230612,114900,36113830,2315,2315,2315,2315,0
20230612,114800,36113830,2315,2315,2315,2315,3
20230612,114700,36106885,2315,2315,2315,2315,0
20230612,114600,36106885,2315,2315,2315,2315,351
20230612,114500,35294320,2315,2315,2315,2315,0
20230612,114400,35294320,2315,2315,2315,2315,0
20230612,114300,35294320,2315,2315,2315,2315,0
20230612,114200,35294320,2315,2315,2315,2315,0
20230612,114100,35294320,2315,2315,2315,2315,0
20230612,114000,35294320,2315,2315,2315,2315,0
20230612,113900,35294320,2315,2315,2315,2315,0
20230612,113800,35294320,2315,2315,2315,2315,43
20230612,113700,35194775,2310,2310,2310,2310,0
20230612,113600,35194775,2310,2310,2310,2310,0
20230612,113500,35194775,2310,2310,2310,2310,1
20230612,113400,35192465,2315,2315,2315,2315,0
20230612,113300,35192465,2315,2315,2315,2315,0
20230612,113200,35192465,2315,2315,2315,2315,2
20230612,113100,35187835,2310,2310,2310,2310,0
20230612,113000,35187835,2310,2310,2310,2310,99
20230612,112900,34959145,2315,2315,2315,2315,0
20230612,112800,34959145,2315,2315,2315,2315,18
20230612,112700,34917475,2320,2320,2320,2320,0
20230612,112600,34917475,2320,2320,2320,2320,0
20230612,112500,34917475,2320,2320,2320,2320,0
20230612,112400,34917475,2320,2320,2320,2320,52
20230612,112300,34796835,2320,2320,2320,2320,258
20230612,112200,34198275,2320,2320,2320,2320,0
20230612,112100,34198275,2320,2320,2320,2320,22
20230612,112000,34147235,2320,2320,2320,2320,0
20230612,111900,34147235,2320,2320,2320,2320,20
20230612,111800,34100835,2320,2320,2320,2320,0
20230612,111700,34100835,2320,2320,2320,2320,0
20230612,111600,34100835,2320,2320,2320,2320,323
20230612,111500,33351475,2320,2320,2320,2320,0
20230612,111400,33351475,2320,2320,2320,2320,0
20230612,111300,33351475,2320,2320,2320,2320,0
20230612,111200,33351475,2320,2320,2320,2320,44
20230612,111100,33249395,2320,2320,2320,2320,0
20230612,111000,33249395,2320,2320,2320,2320,0
20230612,110900,33249395,2320,2320,2320,2320,0
20230612,110800,33249395,2320,2320,2320,2320,0
20230612,110700,33249395,2320,2310,2320,2310,175
20230612,110600,32844465,2315,2315,2315,2315,320
20230612,110500,32103665,2315,2315,2315,2315,0
20230612,110400,32103665,2315,2315,2315,2315,0
20230612,110300,32103665,2315,2315,2315,2315,0
20230612,110200,32103665,2315,2315,2315,2315,0
20230612,110100,32103665,2315,2315,2315,2315,0
20230612,110000,32103665,2315,2315,2315,2315,0
20230612,105900,32103665,2315,2315,2315,2315,0
20230612,105800,32103665,2315,2315,2315,2315,0
20230612,105700,32103665,2315,2315,2315,2315,53
20230612,105600,31980970,2315,2315,2315,2315,0
20230612,105500,31980970,2315,2315,2315,2315,0
20230612,105400,31980970,2315,2315,2315,2315,0
20230612,105300,31980970,2315,2315,2315,2315,0
20230612,105200,31980970,2315,2315,2315,2315,0
20230612,105100,31980970,2315,2315,2315,2315,0
20230612,105000,31980970,2315,2315,2315,2315,0
20230612,104900,31980970,2315,2315,2315,2315,0
20230612,104800,31980970,2315,2315,2315,2315,0
20230612,104700,31980970,2315,2315,2315,2315,0
20230612,104600,31980970,2315,2315,2315,2315,0
20230612,104500,31980970,2315,2315,2315,2315,0
20230612,104400,31980970,2315,2315,2315,2315,5
20230612,104300,31969395,2315,2315,2315,2315,0
20230612,104200,31969395,2315,2315,2315,2315,0
20230612,104100,31969395,2315,2315,2315,2315,0
20230612,104000,31969395,2315,2315,2315,2315,0
20230612,103900,31969395,2315,2315,2315,2315,0
20230612,103800,31969395,2315,2315,2315,2315,0
20230612,103700,31969395,2315,2315,2315,2315,0
20230612,103600,31969395,2315,2315,2315,2315,0
20230612,103500,31969395,2315,2315,2315,2315,0
20230612,103400,31969395,2315,2315,2315,2315,0
20230612,103300,31969395,2315,2315,2315,2315,0
20230612,103200,31969395,2315,2315,2315,2315,0
20230612,103100,31969395,2315,2305,2315,2305,3
20230612,103000,31962470,2320,2320,2320,2320,0
20230612,102900,31962470,2320,2320,2320,2320,0
20230612,102800,31962470,2320,2320,2320,2320,0
20230612,102700,31962470,2320,2320,2320,2320,2
20230612,102600,31957830,2305,2305,2305,2305,0
20230612,102500,31957830,2305,2305,2305,2305,0
20230612,102400,31957830,2305,2310,2310,2305,229
20230612,102300,31429870,2315,2315,2315,2315,0
20230612,102200,31429870,2315,2315,2315,2315,0
20230612,102100,31429870,2315,2315,2315,2315,6
20230612,102000,31415980,2315,2315,2315,2315,0
20230612,101900,31415980,2315,2315,2315,2315,0
20230612,101800,31415980,2315,2315,2315,2315,5
20230612,101700,31404405,2320,2320,2320,2320,0
20230612,101600,31404405,2320,2315,2320,2315,76
20230612,101500,31228460,2320,2320,2320,2320,0
20230612,101400,31228460,2320,2320,2320,2320,0
20230612,101300,31228460,2320,2320,2320,2320,0
20230612,101200,31228460,2320,2320,2320,2320,0
20230612,101100,31228460,2320,2320,2320,2320,0
20230612,101000,31228460,2320,2320,2320,2320,0
20230612,100900,31228460,2320,2315,2320,2315,3
20230612,100800,31221510,2320,2315,2320,2315,18
20230612,100700,31179835,2320,2320,2320,2320,0
20230612,100600,31179835,2320,2320,2320,2320,0
20230612,100500,31179835,2320,2320,2320,2320,0
20230612,100400,31179835,2320,2320,2320,2320,0
20230612,100300,31179835,2320,2320,2320,2320,0
20230612,100200,31179835,2320,2320,2320,2320,215
20230612,100100,30681035,2320,2320,2320,2320,1
20230612,100000,30678715,2320,2320,2320,2320,1
20230612,095900,30676395,2305,2310,2320,2305,87
20230612,095800,30475630,2310,2310,2310,2310,1
20230612,095700,30473320,2320,2320,2320,2320,0
20230612,095600,30473320,2320,2320,2320,2310,139
20230612,095500,30151850,2320,2320,2320,2320,0
20230612,095400,30151850,2320,2320,2320,2320,0
20230612,095300,30151850,2320,2320,2320,2320,20
20230612,095200,30105450,2330,2330,2330,2330,0
20230612,095100,30105450,2330,2330,2330,2330,0
20230612,095000,30105450,2330,2330,2330,2330,30
20230612,094900,30035550,2330,2330,2330,2330,0
20230612,094800,30035550,2330,2330,2330,2330,0
20230612,094700,30035550,2330,2330,2330,2330,0
20230612,094600,30035550,2330,2330,2330,2330,0
20230612,094500,30035550,2330,2330,2330,2330,0
20230612,094400,30035550,2330,2330,2330,2330,0
20230612,094300,30035550,2330,2330,2330,2330,0
20230612,094200,30035550,2330,2320,2330,2320,4000
20230612,094100,20734210,2320,2320,2320,2320,1
20230612,094000,20731890,2320,2315,2320,2315,864
20230612,093900,18731725,2315,2315,2315,2315,1
20230612,093800,18729410,2315,2305,2315,2305,257
20230612,093700,18136785,2325,2325,2325,2325,0
20230612,093600,18136785,2325,2325,2325,2325,0
20230612,093500,18136785,2325,2305,2325,2305,102
20230612,093400,17901655,2325,2320,2325,2320,50
20230612,093300,17785630,2320,2320,2320,2320,20
20230612,093200,17739230,2320,2320,2320,2320,139
20230612,093100,17416750,2325,2325,2325,2325,0
20230612,093000,17416750,2325,2325,2325,2325,0
20230612,092900,17416750,2325,2325,2325,2325,0
20230612,092800,17416750,2325,2325,2325,2325,0
20230612,092700,17416750,2325,2325,2325,2325,155
20230612,092600,17056375,2330,2330,2330,2330,0
20230612,092500,17056375,2330,2330,2330,2330,0
20230612,092400,17056375,2330,2330,2330,2330,0
20230612,092300,17056375,2330,2330,2330,2330,0
20230612,092200,17056375,2330,2330,2330,2330,133
20230612,092100,16746485,2330,2325,2330,2325,50
20230612,092000,16630185,2320,2305,2320,2290,5131
20230612,091900,4746790,2320,2320,2320,2320,0
20230612,091800,4746790,2320,2320,2320,2320,0
20230612,091700,4746790,2320,2320,2320,2320,1
20230612,091600,4744470,2305,2305,2305,2305,2
20230612,091500,4739860,2320,2320,2320,2320,0
20230612,091400,4739860,2320,2320,2320,2320,0
20230612,091300,4739860,2320,2320,2320,2320,0
20230612,091200,4739860,2320,2305,2320,2305,46
20230612,091100,4633815,2320,2320,2320,2320,0
20230612,091000,4633815,2320,2310,2320,2310,19
20230612,090900,4589915,2320,2315,2320,2315,92
20230612,090800,4376930,2330,2330,2330,2330,0
20230612,090700,4376930,2330,2330,2330,2330,0
20230612,090600,4376930,2330,2330,2330,2330,0
20230612,090500,4376930,2330,2330,2330,2330,89
20230612,090400,4169560,2330,2330,2330,2330,0
20230612,090300,4169560,2330,2330,2330,2330,0
20230612,090200,4169560,2330,2330,2330,2330,3
20230612,090100,4162570,2330,2330,2330,2330,1
20230612,090000,4160240,2335,2315,2335,2315,1792