KissMeData/019010/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,211300,28418455,2170,2170,2170,2170,335
20230612,211200,28418455,2170,2170,2170,2170,0
20230612,211100,28418455,2170,2170,2170,2170,0
20230612,211000,28418455,2170,2170,2170,2170,0
20230612,210900,28418455,2170,2170,2170,2170,0
20230612,210800,28418455,2170,2170,2170,2170,0
20230612,210700,28418455,2170,2170,2170,2170,0
20230612,210600,28418455,2170,2170,2170,2170,0
20230612,210500,28418455,2170,2170,2170,2170,0
20230612,210400,28418455,2170,2170,2170,2170,0
20230612,210300,28418455,2170,2170,2170,2170,0
20230612,210200,28418455,2170,2170,2170,2170,0
20230612,210100,28418455,2170,2170,2170,2170,0
20230612,210000,28418455,2170,2170,2170,2170,0
20230612,205900,28418455,2170,2170,2170,2170,0
20230612,205800,28418455,2170,2170,2170,2170,0
20230612,205700,28418455,2170,2170,2170,2170,0
20230612,205600,28418455,2170,2170,2170,2170,0
20230612,205500,28418455,2170,2170,2170,2170,0
20230612,205400,28418455,2170,2170,2170,2170,0
20230612,205300,28418455,2170,2170,2170,2170,0
20230612,205200,28418455,2170,2170,2170,2170,0
20230612,205100,28418455,2170,2170,2170,2170,0
20230612,205000,28418455,2170,2170,2170,2170,0
20230612,204900,28418455,2170,2170,2170,2170,0
20230612,204800,28418455,2170,2170,2170,2170,0
20230612,204700,28418455,2170,2170,2170,2170,0
20230612,204600,28418455,2170,2170,2170,2170,0
20230612,204500,28418455,2170,2170,2170,2170,0
20230612,204400,28418455,2170,2170,2170,2170,0
20230612,204300,28418455,2170,2170,2170,2170,335
20230612,204200,28418455,2170,2170,2170,2170,0
20230612,204100,28418455,2170,2170,2170,2170,0
20230612,204000,28418455,2170,2170,2170,2170,0
20230612,203900,28418455,2170,2170,2170,2170,0
20230612,203800,28418455,2170,2170,2170,2170,0
20230612,203700,28418455,2170,2170,2170,2170,0
20230612,203600,28418455,2170,2170,2170,2170,0
20230612,203500,28418455,2170,2170,2170,2170,0
20230612,203400,28418455,2170,2170,2170,2170,0
20230612,203300,28418455,2170,2170,2170,2170,0
20230612,203200,28418455,2170,2170,2170,2170,0
20230612,203100,28418455,2170,2170,2170,2170,0
20230612,203000,28418455,2170,2170,2170,2170,0
20230612,202900,28418455,2170,2170,2170,2170,0
20230612,202800,28418455,2170,2170,2170,2170,0
20230612,202700,28418455,2170,2170,2170,2170,0
20230612,202600,28418455,2170,2170,2170,2170,0
20230612,202500,28418455,2170,2170,2170,2170,0
20230612,202400,28418455,2170,2170,2170,2170,0
20230612,202300,28418455,2170,2170,2170,2170,0
20230612,202200,28418455,2170,2170,2170,2170,0
20230612,202100,28418455,2170,2170,2170,2170,0
20230612,202000,28418455,2170,2170,2170,2170,0
20230612,201900,28418455,2170,2170,2170,2170,0
20230612,201800,28418455,2170,2170,2170,2170,0
20230612,201700,28418455,2170,2170,2170,2170,0
20230612,201600,28418455,2170,2170,2170,2170,0
20230612,201500,28418455,2170,2170,2170,2170,0
20230612,201400,28418455,2170,2170,2170,2170,0
20230612,201300,28418455,2170,2170,2170,2170,335
20230612,201200,28418455,2170,2170,2170,2170,0
20230612,201100,28418455,2170,2170,2170,2170,0
20230612,201000,28418455,2170,2170,2170,2170,0
20230612,200900,28418455,2170,2170,2170,2170,0
20230612,200800,28418455,2170,2170,2170,2170,0
20230612,200700,28418455,2170,2170,2170,2170,0
20230612,200600,28418455,2170,2170,2170,2170,0
20230612,200500,28418455,2170,2170,2170,2170,0
20230612,200400,28418455,2170,2170,2170,2170,0
20230612,200300,28418455,2170,2170,2170,2170,0
20230612,200200,28418455,2170,2170,2170,2170,0
20230612,200100,28418455,2170,2170,2170,2170,0
20230612,200000,28418455,2170,2170,2170,2170,0
20230612,195900,28418455,2170,2170,2170,2170,0
20230612,195800,28418455,2170,2170,2170,2170,0
20230612,195700,28418455,2170,2170,2170,2170,0
20230612,195600,28418455,2170,2170,2170,2170,0
20230612,195500,28418455,2170,2170,2170,2170,0
20230612,195400,28418455,2170,2170,2170,2170,0
20230612,195300,28418455,2170,2170,2170,2170,0
20230612,195200,28418455,2170,2170,2170,2170,0
20230612,195100,28418455,2170,2170,2170,2170,0
20230612,195000,28418455,2170,2170,2170,2170,0
20230612,194900,28418455,2170,2170,2170,2170,0
20230612,194800,28418455,2170,2170,2170,2170,0
20230612,194700,28418455,2170,2170,2170,2170,0
20230612,194600,28418455,2170,2170,2170,2170,0
20230612,194500,28418455,2170,2170,2170,2170,0
20230612,194400,28418455,2170,2170,2170,2170,0
20230612,194300,28418455,2170,2170,2170,2170,335
20230612,194200,28418455,2170,2170,2170,2170,0
20230612,194100,28418455,2170,2170,2170,2170,0
20230612,194000,28418455,2170,2170,2170,2170,0
20230612,193900,28418455,2170,2170,2170,2170,0
20230612,193800,28418455,2170,2170,2170,2170,0
20230612,193700,28418455,2170,2170,2170,2170,0
20230612,193600,28418455,2170,2170,2170,2170,0
20230612,193500,28418455,2170,2170,2170,2170,0
20230612,193400,28418455,2170,2170,2170,2170,0
20230612,193300,28418455,2170,2170,2170,2170,0
20230612,193200,28418455,2170,2170,2170,2170,0
20230612,193100,28418455,2170,2170,2170,2170,0
20230612,193000,28418455,2170,2170,2170,2170,0
20230612,192900,28418455,2170,2170,2170,2170,0
20230612,192800,28418455,2170,2170,2170,2170,0
20230612,192700,28418455,2170,2170,2170,2170,0
20230612,192600,28418455,2170,2170,2170,2170,0
20230612,192500,28418455,2170,2170,2170,2170,0
20230612,192400,28418455,2170,2170,2170,2170,0
20230612,192300,28418455,2170,2170,2170,2170,0
20230612,192200,28418455,2170,2170,2170,2170,0
20230612,192100,28418455,2170,2170,2170,2170,0
20230612,192000,28418455,2170,2170,2170,2170,0
20230612,191900,28418455,2170,2170,2170,2170,0
20230612,191800,28418455,2170,2170,2170,2170,0
20230612,191700,28418455,2170,2170,2170,2170,0
20230612,191600,28418455,2170,2170,2170,2170,0
20230612,191500,28418455,2170,2170,2170,2170,0
20230612,191400,28418455,2170,2170,2170,2170,0
20230612,191300,28418455,2170,2170,2170,2170,335
20230612,191200,28418455,2170,2170,2170,2170,0
20230612,191100,28418455,2170,2170,2170,2170,0
20230612,191000,28418455,2170,2170,2170,2170,0
20230612,190900,28418455,2170,2170,2170,2170,0
20230612,190800,28418455,2170,2170,2170,2170,0
20230612,190700,28418455,2170,2170,2170,2170,0
20230612,190600,28418455,2170,2170,2170,2170,0
20230612,190500,28418455,2170,2170,2170,2170,0
20230612,190400,28418455,2170,2170,2170,2170,0
20230612,190300,28418455,2170,2170,2170,2170,0
20230612,190200,28418455,2170,2170,2170,2170,0
20230612,190100,28418455,2170,2170,2170,2170,0
20230612,190000,28418455,2170,2170,2170,2170,0
20230612,185900,28418455,2170,2170,2170,2170,0
20230612,185800,28418455,2170,2170,2170,2170,0
20230612,185700,28418455,2170,2170,2170,2170,0
20230612,185600,28418455,2170,2170,2170,2170,0
20230612,185500,28418455,2170,2170,2170,2170,0
20230612,185400,28418455,2170,2170,2170,2170,0
20230612,185300,28418455,2170,2170,2170,2170,0
20230612,185200,28418455,2170,2170,2170,2170,0
20230612,185100,28418455,2170,2170,2170,2170,0
20230612,185000,28418455,2170,2170,2170,2170,0
20230612,184900,28418455,2170,2170,2170,2170,0
20230612,184800,28418455,2170,2170,2170,2170,0
20230612,184700,28418455,2170,2170,2170,2170,0
20230612,184600,28418455,2170,2170,2170,2170,0
20230612,184500,28418455,2170,2170,2170,2170,0
20230612,184400,28418455,2170,2170,2170,2170,0
20230612,184300,28418455,2170,2170,2170,2170,335
20230612,184200,28418455,2170,2170,2170,2170,0
20230612,184100,28418455,2170,2170,2170,2170,0
20230612,184000,28418455,2170,2170,2170,2170,0
20230612,183900,28418455,2170,2170,2170,2170,0
20230612,183800,28418455,2170,2170,2170,2170,0
20230612,183700,28418455,2170,2170,2170,2170,0
20230612,183600,28418455,2170,2170,2170,2170,0
20230612,183500,28418455,2170,2170,2170,2170,0
20230612,183400,28418455,2170,2170,2170,2170,0
20230612,183300,28418455,2170,2170,2170,2170,0
20230612,183200,28418455,2170,2170,2170,2170,0
20230612,183100,28418455,2170,2170,2170,2170,0
20230612,183000,28418455,2170,2170,2170,2170,0
20230612,182900,28418455,2170,2170,2170,2170,0
20230612,182800,28418455,2170,2170,2170,2170,0
20230612,182700,28418455,2170,2170,2170,2170,0
20230612,182600,28418455,2170,2170,2170,2170,0
20230612,182500,28418455,2170,2170,2170,2170,0
20230612,182400,28418455,2170,2170,2170,2170,0
20230612,182300,28418455,2170,2170,2170,2170,0
20230612,182200,28418455,2170,2170,2170,2170,0
20230612,182100,28418455,2170,2170,2170,2170,0
20230612,182000,28418455,2170,2170,2170,2170,0
20230612,181900,28418455,2170,2170,2170,2170,0
20230612,181800,28418455,2170,2170,2170,2170,0
20230612,181700,28418455,2170,2170,2170,2170,0
20230612,181600,28418455,2170,2170,2170,2170,0
20230612,181500,28418455,2170,2170,2170,2170,0
20230612,181400,28418455,2170,2170,2170,2170,0
20230612,181300,28418455,2170,2170,2170,2170,335
20230612,181200,28418455,2170,2170,2170,2170,0
20230612,181100,28418455,2170,2170,2170,2170,0
20230612,181000,28418455,2170,2170,2170,2170,0
20230612,180900,28418455,2170,2170,2170,2170,0
20230612,180800,28418455,2170,2170,2170,2170,0
20230612,180700,28418455,2170,2170,2170,2170,0
20230612,180600,28418455,2170,2170,2170,2170,0
20230612,180500,28418455,2170,2170,2170,2170,0
20230612,180400,28418455,2170,2170,2170,2170,0
20230612,180300,28418455,2170,2170,2170,2170,0
20230612,180200,28418455,2170,2170,2170,2170,0
20230612,180100,28418455,2170,2170,2170,2170,0
20230612,180000,28418455,2170,2170,2170,2170,0
20230612,175900,28418455,2170,2170,2170,2170,0
20230612,175800,28418455,2170,2170,2170,2170,0
20230612,175700,28418455,2170,2170,2170,2170,0
20230612,175600,28418455,2170,2170,2170,2170,0
20230612,175500,28418455,2170,2170,2170,2170,0
20230612,175400,28418455,2170,2170,2170,2170,0
20230612,175300,28418455,2170,2170,2170,2170,0
20230612,175200,28418455,2170,2170,2170,2170,0
20230612,175100,28418455,2170,2170,2170,2170,0
20230612,175000,28418455,2170,2170,2170,2170,0
20230612,174900,28418455,2170,2170,2170,2170,0
20230612,174800,28418455,2170,2170,2170,2170,0
20230612,174700,28418455,2170,2170,2170,2170,0
20230612,174600,28418455,2170,2170,2170,2170,0
20230612,174500,28418455,2170,2170,2170,2170,0
20230612,174400,28418455,2170,2170,2170,2170,0
20230612,174300,28418455,2170,2170,2170,2170,335
20230612,174200,28418455,2170,2170,2170,2170,0
20230612,174100,28418455,2170,2170,2170,2170,0
20230612,174000,28418455,2170,2170,2170,2170,0
20230612,173900,28418455,2170,2170,2170,2170,0
20230612,173800,28418455,2170,2170,2170,2170,0
20230612,173700,28418455,2170,2170,2170,2170,0
20230612,173600,28418455,2170,2170,2170,2170,0
20230612,173500,28418455,2170,2170,2170,2170,0
20230612,173400,28418455,2170,2170,2170,2170,0
20230612,173300,28418455,2170,2170,2170,2170,0
20230612,173200,28418455,2170,2170,2170,2170,0
20230612,173100,28418455,2170,2170,2170,2170,0
20230612,173000,28418455,2170,2170,2170,2170,0
20230612,172900,28418455,2170,2170,2170,2170,0
20230612,172800,28418455,2170,2170,2170,2170,0
20230612,172700,28418455,2170,2170,2170,2170,0
20230612,172600,28418455,2170,2170,2170,2170,0
20230612,172500,28418455,2170,2170,2170,2170,0
20230612,172400,28418455,2170,2170,2170,2170,0
20230612,172300,28418455,2170,2170,2170,2170,0
20230612,172200,28418455,2170,2170,2170,2170,0
20230612,172100,28418455,2170,2170,2170,2170,0
20230612,172000,28418455,2170,2170,2170,2170,0
20230612,171900,28418455,2170,2170,2170,2170,0
20230612,171800,28418455,2170,2170,2170,2170,0
20230612,171700,28418455,2170,2170,2170,2170,0
20230612,171600,28418455,2170,2170,2170,2170,0
20230612,171500,28418455,2170,2170,2170,2170,0
20230612,171400,28418455,2170,2170,2170,2170,0
20230612,171300,28418455,2170,2170,2170,2170,335
20230612,171200,28418455,2170,2170,2170,2170,0
20230612,171100,28418455,2170,2170,2170,2170,0
20230612,171000,28418455,2170,2170,2170,2170,0
20230612,170900,28418455,2170,2170,2170,2170,0
20230612,170800,28418455,2170,2170,2170,2170,0
20230612,170700,28418455,2170,2170,2170,2170,0
20230612,170600,28418455,2170,2170,2170,2170,0
20230612,170500,28418455,2170,2170,2170,2170,0
20230612,170400,28418455,2170,2170,2170,2170,0
20230612,170300,28418455,2170,2170,2170,2170,0
20230612,170200,28418455,2170,2170,2170,2170,0
20230612,170100,28418455,2170,2170,2170,2170,0
20230612,170000,28418455,2170,2170,2170,2170,0
20230612,165900,28418455,2170,2170,2170,2170,0
20230612,165800,28418455,2170,2170,2170,2170,0
20230612,165700,28418455,2170,2170,2170,2170,0
20230612,165600,28418455,2170,2170,2170,2170,0
20230612,165500,28418455,2170,2170,2170,2170,0
20230612,165400,28418455,2170,2170,2170,2170,0
20230612,165300,28418455,2170,2170,2170,2170,0
20230612,165200,28418455,2170,2170,2170,2170,0
20230612,165100,28418455,2170,2170,2170,2170,0
20230612,165000,28418455,2170,2170,2170,2170,0
20230612,164900,28418455,2170,2170,2170,2170,0
20230612,164800,28418455,2170,2170,2170,2170,0
20230612,164700,28418455,2170,2170,2170,2170,0
20230612,164600,28418455,2170,2170,2170,2170,0
20230612,164500,28418455,2170,2170,2170,2170,0
20230612,164400,28418455,2170,2170,2170,2170,0
20230612,164300,28418455,2170,2170,2170,2170,335
20230612,164200,28418455,2170,2170,2170,2170,0
20230612,164100,28418455,2170,2170,2170,2170,0
20230612,164000,28418455,2170,2170,2170,2170,0
20230612,163900,28418455,2170,2170,2170,2170,0
20230612,163800,28418455,2170,2170,2170,2170,0
20230612,163700,28418455,2170,2170,2170,2170,0
20230612,163600,28418455,2170,2170,2170,2170,0
20230612,163500,28418455,2170,2170,2170,2170,0
20230612,163400,28418455,2170,2170,2170,2170,0
20230612,163300,28418455,2170,2170,2170,2170,0
20230612,163200,28418455,2170,2170,2170,2170,0
20230612,163100,28418455,2170,2170,2170,2170,0
20230612,163000,28418455,2170,2170,2170,2170,0
20230612,162900,28418455,2170,2170,2170,2170,0
20230612,162800,28418455,2170,2170,2170,2170,0
20230612,162700,28418455,2170,2170,2170,2170,0
20230612,162600,28418455,2170,2170,2170,2170,0
20230612,162500,28418455,2170,2170,2170,2170,0
20230612,162400,28418455,2170,2170,2170,2170,0
20230612,162300,28418455,2170,2170,2170,2170,0
20230612,162200,28418455,2170,2170,2170,2170,0
20230612,162100,28418455,2170,2170,2170,2170,0
20230612,162000,28418455,2170,2170,2170,2170,0
20230612,161900,28418455,2170,2170,2170,2170,0
20230612,161800,28418455,2170,2170,2170,2170,0
20230612,161700,28418455,2170,2170,2170,2170,0
20230612,161600,28418455,2170,2170,2170,2170,0
20230612,161500,28418455,2170,2170,2170,2170,0
20230612,161400,28418455,2170,2170,2170,2170,0
20230612,161300,28418455,2170,2170,2170,2170,335
20230612,161200,28418455,2170,2170,2170,2170,0
20230612,161100,28418455,2170,2170,2170,2170,0
20230612,161000,28418455,2170,2170,2170,2170,0
20230612,160900,28418455,2170,2170,2170,2170,0
20230612,160800,28418455,2170,2170,2170,2170,0
20230612,160700,28418455,2170,2170,2170,2170,0
20230612,160600,28418455,2170,2170,2170,2170,0
20230612,160500,28418455,2170,2170,2170,2170,0
20230612,160400,28418455,2170,2170,2170,2170,0
20230612,160300,28418455,2170,2170,2170,2170,0
20230612,160200,28418455,2170,2170,2170,2170,0
20230612,160100,28418455,2170,2170,2170,2170,0
20230612,160000,28418455,2170,2170,2170,2170,0
20230612,155900,28418455,2170,2170,2170,2170,0
20230612,155800,28418455,2170,2170,2170,2170,0
20230612,155700,28418455,2170,2170,2170,2170,0
20230612,155600,28418455,2170,2170,2170,2170,0
20230612,155500,28418455,2170,2170,2170,2170,0
20230612,155400,28418455,2170,2170,2170,2170,0
20230612,155300,28418455,2170,2170,2170,2170,0
20230612,155200,28418455,2170,2170,2170,2170,0
20230612,155100,28418455,2170,2170,2170,2170,0
20230612,155000,28418455,2170,2170,2170,2170,0
20230612,154900,28418455,2170,2170,2170,2170,0
20230612,154800,28418455,2170,2170,2170,2170,0
20230612,154700,28418455,2170,2170,2170,2170,0
20230612,154600,28418455,2170,2170,2170,2170,0
20230612,154500,28418455,2170,2170,2170,2170,0
20230612,154400,28418455,2170,2170,2170,2170,0
20230612,154300,28418455,2170,2170,2170,2170,335
20230612,154200,28418455,2170,2170,2170,2170,0
20230612,154100,28418455,2170,2170,2170,2170,0
20230612,154000,28418455,2170,2170,2170,2170,0
20230612,153900,28418455,2170,2170,2170,2170,0
20230612,153800,28418455,2170,2170,2170,2170,0
20230612,153700,28418455,2170,2170,2170,2170,0
20230612,153600,28418455,2170,2170,2170,2170,0
20230612,153500,28418455,2170,2170,2170,2170,0
20230612,153400,28418455,2170,2170,2170,2170,0
20230612,153300,28418455,2170,2170,2170,2170,0
20230612,153200,28418455,2170,2170,2170,2170,0
20230612,153100,28418455,2170,2170,2170,2170,0
20230612,153000,28418455,2170,2170,2170,2170,335
20230612,152900,27691505,2170,2170,2170,2170,0
20230612,152800,27691505,2170,2170,2170,2170,0
20230612,152700,27691505,2170,2170,2170,2170,0
20230612,152600,27691505,2170,2170,2170,2170,0
20230612,152500,27691505,2170,2170,2170,2170,0
20230612,152400,27691505,2170,2170,2170,2170,0
20230612,152300,27691505,2170,2170,2170,2170,0
20230612,152200,27691505,2170,2170,2170,2170,0
20230612,152100,27691505,2170,2170,2170,2170,0
20230612,152000,27691505,2170,2170,2170,2170,0
20230612,151900,27691505,2170,2170,2170,2170,0
20230612,151800,27691505,2170,2170,2170,2170,0
20230612,151700,27691505,2170,2170,2170,2170,0
20230612,151600,27691505,2170,2170,2170,2170,0
20230612,151500,27691505,2170,2170,2170,2170,0
20230612,151400,27691505,2170,2170,2170,2170,0
20230612,151300,27691505,2170,2170,2170,2170,24
20230612,151200,27639425,2170,2170,2170,2170,0
20230612,151100,27639425,2170,2165,2170,2165,420
20230612,151000,26729625,2165,2165,2165,2165,232
20230612,150900,26227345,2170,2170,2170,2170,0
20230612,150800,26227345,2170,2170,2170,2170,0
20230612,150700,26227345,2170,2170,2170,2170,0
20230612,150600,26227345,2170,2170,2170,2170,0
20230612,150500,26227345,2170,2170,2170,2170,0
20230612,150400,26227345,2170,2170,2170,2170,0
20230612,150300,26227345,2170,2170,2170,2170,100
20230612,150200,26010345,2170,2170,2170,2170,0
20230612,150100,26010345,2170,2170,2170,2170,0
20230612,150000,26010345,2170,2170,2170,2170,0
20230612,145900,26010345,2170,2170,2170,2170,0
20230612,145800,26010345,2170,2170,2170,2170,0
20230612,145700,26010345,2170,2170,2170,2170,0
20230612,145600,26010345,2170,2170,2170,2170,0
20230612,145500,26010345,2170,2170,2170,2170,0
20230612,145400,26010345,2170,2170,2170,2170,0
20230612,145300,26010345,2170,2170,2170,2170,601
20230612,145200,24706175,2170,2170,2170,2170,0
20230612,145100,24706175,2170,2170,2170,2170,4
20230612,145000,24697495,2170,2170,2170,2170,0
20230612,144900,24697495,2170,2170,2170,2170,0
20230612,144800,24697495,2170,2170,2170,2170,0
20230612,144700,24697495,2170,2170,2170,2170,0
20230612,144600,24697495,2170,2170,2170,2170,0
20230612,144500,24697495,2170,2170,2170,2170,0
20230612,144400,24697495,2170,2170,2170,2170,0
20230612,144300,24697495,2170,2170,2170,2170,0
20230612,144200,24697495,2170,2170,2170,2170,0
20230612,144100,24697495,2170,2170,2170,2170,0
20230612,144000,24697495,2170,2170,2170,2170,0
20230612,143900,24697495,2170,2170,2170,2170,5
20230612,143800,24686645,2165,2165,2165,2165,0
20230612,143700,24686645,2165,2165,2165,2165,0
20230612,143600,24686645,2165,2165,2165,2165,0
20230612,143500,24686645,2165,2165,2165,2165,30
20230612,143400,24621695,2170,2170,2170,2170,0
20230612,143300,24621695,2170,2170,2170,2170,0
20230612,143200,24621695,2170,2170,2170,2170,0
20230612,143100,24621695,2170,2170,2170,2170,0
20230612,143000,24621695,2170,2170,2170,2170,0
20230612,142900,24621695,2170,2170,2170,2170,0
20230612,142800,24621695,2170,2170,2170,2170,0
20230612,142700,24621695,2170,2170,2170,2170,0
20230612,142600,24621695,2170,2170,2170,2170,0
20230612,142500,24621695,2170,2170,2170,2170,0
20230612,142400,24621695,2170,2170,2170,2170,0
20230612,142300,24621695,2170,2170,2170,2170,0
20230612,142200,24621695,2170,2170,2170,2170,0
20230612,142100,24621695,2170,2170,2170,2170,0
20230612,142000,24621695,2170,2170,2170,2170,0
20230612,141900,24621695,2170,2170,2170,2170,0
20230612,141800,24621695,2170,2170,2170,2170,0
20230612,141700,24621695,2170,2170,2170,2170,0
20230612,141600,24621695,2170,2170,2170,2170,0
20230612,141500,24621695,2170,2170,2170,2170,0
20230612,141400,24621695,2170,2170,2170,2170,0
20230612,141300,24621695,2170,2170,2170,2170,0
20230612,141200,24621695,2170,2170,2170,2170,0
20230612,141100,24621695,2170,2170,2170,2170,0
20230612,141000,24621695,2170,2170,2170,2170,172
20230612,140900,24248455,2170,2170,2170,2170,0
20230612,140800,24248455,2170,2170,2170,2170,0
20230612,140700,24248455,2170,2170,2170,2170,0
20230612,140600,24248455,2170,2170,2170,2170,10
20230612,140500,24226755,2170,2170,2170,2170,0
20230612,140400,24226755,2170,2170,2170,2170,154
20230612,140300,23892575,2185,2185,2185,2185,0
20230612,140200,23892575,2185,2185,2185,2185,0
20230612,140100,23892575,2185,2185,2185,2185,0
20230612,140000,23892575,2185,2185,2185,2185,45
20230612,135900,23794250,2170,2170,2170,2170,0
20230612,135800,23794250,2170,2170,2170,2170,0
20230612,135700,23794250,2170,2170,2170,2170,0
20230612,135600,23794250,2170,2170,2170,2170,0
20230612,135500,23794250,2170,2170,2170,2170,0
20230612,135400,23794250,2170,2170,2170,2170,0
20230612,135300,23794250,2170,2170,2170,2170,0
20230612,135200,23794250,2170,2170,2170,2170,0
20230612,135100,23794250,2170,2170,2170,2170,0
20230612,135000,23794250,2170,2170,2170,2170,0
20230612,134900,23794250,2170,2170,2170,2170,0
20230612,134800,23794250,2170,2170,2170,2170,0
20230612,134700,23794250,2170,2170,2170,2170,0
20230612,134600,23794250,2170,2170,2170,2170,0
20230612,134500,23794250,2170,2170,2170,2170,0
20230612,134400,23794250,2170,2170,2170,2170,0
20230612,134300,23794250,2170,2170,2170,2170,0
20230612,134200,23794250,2170,2170,2170,2170,0
20230612,134100,23794250,2170,2170,2170,2170,0
20230612,134000,23794250,2170,2170,2170,2170,0
20230612,133900,23794250,2170,2170,2170,2170,0
20230612,133800,23794250,2170,2170,2170,2170,0
20230612,133700,23794250,2170,2170,2170,2170,0
20230612,133600,23794250,2170,2170,2170,2170,0
20230612,133500,23794250,2170,2175,2175,2170,1000
20230612,133400,21624015,2175,2175,2175,2175,0
20230612,133300,21624015,2175,2175,2175,2175,0
20230612,133200,21624015,2175,2175,2175,2175,0
20230612,133100,21624015,2175,2175,2175,2175,1
20230612,133000,21621840,2185,2185,2185,2185,0
20230612,132900,21621840,2185,2185,2185,2185,0
20230612,132800,21621840,2185,2185,2185,2185,0
20230612,132700,21621840,2185,2185,2185,2185,0
20230612,132600,21621840,2185,2185,2185,2185,0
20230612,132500,21621840,2185,2185,2185,2185,0
20230612,132400,21621840,2185,2185,2185,2185,0
20230612,132300,21621840,2185,2185,2185,2185,1
20230612,132200,21619655,2185,2185,2185,2185,0
20230612,132100,21619655,2185,2185,2185,2185,0
20230612,132000,21619655,2185,2185,2185,2185,0
20230612,131900,21619655,2185,2185,2185,2185,0
20230612,131800,21619655,2185,2185,2185,2185,0
20230612,131700,21619655,2185,2185,2185,2185,0
20230612,131600,21619655,2185,2185,2185,2185,0
20230612,131500,21619655,2185,2185,2185,2185,0
20230612,131400,21619655,2185,2185,2185,2185,0
20230612,131300,21619655,2185,2185,2185,2185,0
20230612,131200,21619655,2185,2185,2185,2185,1
20230612,131100,21617470,2180,2180,2180,2180,0
20230612,131000,21617470,2180,2180,2180,2180,10
20230612,130900,21595670,2185,2185,2185,2185,0
20230612,130800,21595670,2185,2185,2185,2185,1
20230612,130700,21593485,2185,2185,2185,2185,0
20230612,130600,21593485,2185,2185,2185,2185,0
20230612,130500,21593485,2185,2185,2185,2185,0
20230612,130400,21593485,2185,2185,2185,2185,0
20230612,130300,21593485,2185,2185,2185,2185,0
20230612,130200,21593485,2185,2185,2185,2185,0
20230612,130100,21593485,2185,2185,2185,2185,0
20230612,130000,21593485,2185,2185,2185,2185,0
20230612,125900,21593485,2185,2185,2185,2185,0
20230612,125800,21593485,2185,2185,2185,2185,0
20230612,125700,21593485,2185,2185,2185,2185,0
20230612,125600,21593485,2185,2185,2185,2185,0
20230612,125500,21593485,2185,2185,2185,2185,0
20230612,125400,21593485,2185,2185,2185,2185,0
20230612,125300,21593485,2185,2185,2185,2185,0
20230612,125200,21593485,2185,2185,2185,2185,0
20230612,125100,21593485,2185,2185,2185,2185,0
20230612,125000,21593485,2185,2185,2185,2185,0
20230612,124900,21593485,2185,2185,2185,2185,0
20230612,124800,21593485,2185,2185,2185,2185,0
20230612,124700,21593485,2185,2185,2185,2185,0
20230612,124600,21593485,2185,2185,2185,2185,0
20230612,124500,21593485,2185,2185,2185,2185,0
20230612,124400,21593485,2185,2185,2185,2185,0
20230612,124300,21593485,2185,2185,2185,2185,0
20230612,124200,21593485,2185,2185,2185,2185,0
20230612,124100,21593485,2185,2185,2185,2185,0
20230612,124000,21593485,2185,2185,2185,2185,0
20230612,123900,21593485,2185,2185,2185,2185,0
20230612,123800,21593485,2185,2185,2185,2185,0
20230612,123700,21593485,2185,2180,2185,2180,228
20230612,123600,21095410,2175,2175,2175,2175,0
20230612,123500,21095410,2175,2175,2175,2175,0
20230612,123400,21095410,2175,2175,2175,2175,0
20230612,123300,21095410,2175,2175,2175,2175,0
20230612,123200,21095410,2175,2175,2175,2175,0
20230612,123100,21095410,2175,2175,2175,2175,0
20230612,123000,21095410,2175,2175,2175,2175,0
20230612,122900,21095410,2175,2175,2175,2175,0
20230612,122800,21095410,2175,2175,2175,2175,0
20230612,122700,21095410,2175,2175,2175,2175,0
20230612,122600,21095410,2175,2175,2175,2175,0
20230612,122500,21095410,2175,2175,2175,2175,0
20230612,122400,21095410,2175,2175,2175,2175,0
20230612,122300,21095410,2175,2175,2175,2175,0
20230612,122200,21095410,2175,2175,2175,2175,0
20230612,122100,21095410,2175,2175,2175,2175,0
20230612,122000,21095410,2175,2175,2175,2175,0
20230612,121900,21095410,2175,2175,2175,2175,0
20230612,121800,21095410,2175,2175,2175,2175,0
20230612,121700,21095410,2175,2175,2175,2175,50
20230612,121600,20986660,2175,2175,2175,2175,0
20230612,121500,20986660,2175,2175,2175,2175,0
20230612,121400,20986660,2175,2175,2175,2175,0
20230612,121300,20986660,2175,2175,2175,2175,0
20230612,121200,20986660,2175,2175,2175,2175,0
20230612,121100,20986660,2175,2175,2175,2175,0
20230612,121000,20986660,2175,2175,2175,2175,0
20230612,120900,20986660,2175,2175,2175,2175,0
20230612,120800,20986660,2175,2175,2175,2175,0
20230612,120700,20986660,2175,2175,2175,2175,0
20230612,120600,20986660,2175,2175,2175,2175,0
20230612,120500,20986660,2175,2175,2175,2175,0
20230612,120400,20986660,2175,2175,2175,2175,0
20230612,120300,20986660,2175,2175,2175,2175,0
20230612,120200,20986660,2175,2175,2175,2175,0
20230612,120100,20986660,2175,2175,2175,2175,0
20230612,120000,20986660,2175,2175,2175,2175,0
20230612,115900,20986660,2175,2175,2175,2175,0
20230612,115800,20986660,2175,2175,2175,2175,0
20230612,115700,20986660,2175,2175,2175,2175,0
20230612,115600,20986660,2175,2175,2175,2175,0
20230612,115500,20986660,2175,2175,2175,2175,0
20230612,115400,20986660,2175,2175,2175,2175,0
20230612,115300,20986660,2175,2175,2175,2175,0
20230612,115200,20986660,2175,2175,2175,2175,0
20230612,115100,20986660,2175,2175,2175,2175,0
20230612,115000,20986660,2175,2175,2175,2175,0
20230612,114900,20986660,2175,2175,2175,2175,0
20230612,114800,20986660,2175,2175,2175,2175,0
20230612,114700,20986660,2175,2175,2175,2175,0
20230612,114600,20986660,2175,2175,2175,2175,0
20230612,114500,20986660,2175,2175,2175,2175,0
20230612,114400,20986660,2175,2175,2175,2175,0
20230612,114300,20986660,2175,2175,2175,2175,50
20230612,114200,20877910,2175,2175,2175,2175,0
20230612,114100,20877910,2175,2175,2175,2175,0
20230612,114000,20877910,2175,2175,2175,2175,0
20230612,113900,20877910,2175,2175,2175,2175,0
20230612,113800,20877910,2175,2175,2175,2175,0
20230612,113700,20877910,2175,2175,2175,2175,0
20230612,113600,20877910,2175,2175,2175,2175,0
20230612,113500,20877910,2175,2175,2175,2175,0
20230612,113400,20877910,2175,2175,2175,2175,2
20230612,113300,20873560,2180,2180,2180,2180,0
20230612,113200,20873560,2180,2180,2180,2180,0
20230612,113100,20873560,2180,2180,2180,2180,0
20230612,113000,20873560,2180,2180,2180,2180,0
20230612,112900,20873560,2180,2180,2180,2180,0
20230612,112800,20873560,2180,2180,2180,2180,0
20230612,112700,20873560,2180,2180,2180,2180,0
20230612,112600,20873560,2180,2180,2180,2180,0
20230612,112500,20873560,2180,2180,2180,2180,0
20230612,112400,20873560,2180,2180,2180,2180,0
20230612,112300,20873560,2180,2180,2180,2180,0
20230612,112200,20873560,2180,2180,2180,2180,0
20230612,112100,20873560,2180,2180,2180,2180,0
20230612,112000,20873560,2180,2180,2180,2180,0
20230612,111900,20873560,2180,2180,2180,2180,0
20230612,111800,20873560,2180,2180,2180,2180,0
20230612,111700,20873560,2180,2180,2180,2180,0
20230612,111600,20873560,2180,2180,2180,2180,0
20230612,111500,20873560,2180,2180,2180,2180,0
20230612,111400,20873560,2180,2180,2180,2180,0
20230612,111300,20873560,2180,2180,2180,2180,0
20230612,111200,20873560,2180,2180,2180,2180,0
20230612,111100,20873560,2180,2180,2180,2180,0
20230612,111000,20873560,2180,2180,2180,2180,0
20230612,110900,20873560,2180,2180,2180,2180,0
20230612,110800,20873560,2180,2180,2180,2180,0
20230612,110700,20873560,2180,2180,2180,2180,0
20230612,110600,20873560,2180,2180,2180,2180,0
20230612,110500,20873560,2180,2180,2180,2180,0
20230612,110400,20873560,2180,2180,2180,2180,0
20230612,110300,20873560,2180,2180,2180,2180,0
20230612,110200,20873560,2180,2180,2180,2180,0
20230612,110100,20873560,2180,2180,2180,2180,0
20230612,110000,20873560,2180,2180,2180,2180,0
20230612,105900,20873560,2180,2180,2180,2180,0
20230612,105800,20873560,2180,2180,2180,2180,0
20230612,105700,20873560,2180,2180,2180,2180,0
20230612,105600,20873560,2180,2180,2180,2180,0
20230612,105500,20873560,2180,2180,2180,2180,0
20230612,105400,20873560,2180,2180,2180,2180,0
20230612,105300,20873560,2180,2180,2180,2180,0
20230612,105200,20873560,2180,2180,2180,2180,0
20230612,105100,20873560,2180,2180,2180,2180,0
20230612,105000,20873560,2180,2180,2180,2180,0
20230612,104900,20873560,2180,2180,2180,2180,0
20230612,104800,20873560,2180,2180,2180,2180,0
20230612,104700,20873560,2180,2180,2180,2180,0
20230612,104600,20873560,2180,2180,2180,2180,0
20230612,104500,20873560,2180,2180,2180,2180,0
20230612,104400,20873560,2180,2180,2180,2180,0
20230612,104300,20873560,2180,2180,2180,2180,2
20230612,104200,20869200,2170,2170,2170,2170,0
20230612,104100,20869200,2170,2170,2170,2170,961
20230612,104000,18783830,2180,2180,2180,2180,0
20230612,103900,18783830,2180,2180,2180,2180,0
20230612,103800,18783830,2180,2180,2180,2180,0
20230612,103700,18783830,2180,2180,2180,2180,0
20230612,103600,18783830,2180,2180,2180,2180,0
20230612,103500,18783830,2180,2180,2180,2180,0
20230612,103400,18783830,2180,2180,2180,2180,0
20230612,103300,18783830,2180,2180,2180,2180,0
20230612,103200,18783830,2180,2180,2180,2180,0
20230612,103100,18783830,2180,2180,2180,2180,0
20230612,103000,18783830,2180,2180,2180,2180,0
20230612,102900,18783830,2180,2175,2180,2175,8
20230612,102800,18766395,2170,2170,2170,2170,1300
20230612,102700,15945395,2170,2170,2170,2170,0
20230612,102600,15945395,2170,2170,2170,2170,0
20230612,102500,15945395,2170,2170,2170,2170,0
20230612,102400,15945395,2170,2170,2170,2170,0
20230612,102300,15945395,2170,2170,2170,2170,1793
20230612,102200,12054585,2170,2170,2170,2170,0
20230612,102100,12054585,2170,2170,2170,2170,0
20230612,102000,12054585,2170,2170,2170,2170,0
20230612,101900,12054585,2170,2170,2170,2170,3
20230612,101800,12048075,2170,2170,2170,2170,0
20230612,101700,12048075,2170,2170,2170,2170,0
20230612,101600,12048075,2170,2170,2170,2170,0
20230612,101500,12048075,2170,2170,2170,2170,0
20230612,101400,12048075,2170,2170,2170,2170,0
20230612,101300,12048075,2170,2170,2170,2170,1
20230612,101200,12045905,2170,2170,2170,2170,0
20230612,101100,12045905,2170,2170,2170,2170,0
20230612,101000,12045905,2170,2170,2170,2170,2000
20230612,100900,7705905,2170,2170,2170,2170,0
20230612,100800,7705905,2170,2170,2170,2170,2600
20230612,100700,2063905,2170,2170,2170,2170,0
20230612,100600,2063905,2170,2170,2170,2170,0
20230612,100500,2063905,2170,2170,2170,2170,0
20230612,100400,2063905,2170,2170,2170,2170,0
20230612,100300,2063905,2170,2170,2170,2170,2
20230612,100200,2059565,2185,2185,2185,2185,0
20230612,100100,2059565,2185,2185,2185,2185,0
20230612,100000,2059565,2185,2185,2185,2185,0
20230612,095900,2059565,2185,2185,2185,2185,0
20230612,095800,2059565,2185,2185,2185,2185,0
20230612,095700,2059565,2185,2185,2185,2185,0
20230612,095600,2059565,2185,2185,2185,2185,0
20230612,095500,2059565,2185,2185,2185,2185,0
20230612,095400,2059565,2185,2185,2185,2185,0
20230612,095300,2059565,2185,2175,2185,2170,21
20230612,095200,2013975,2190,2190,2190,2190,0
20230612,095100,2013975,2190,2190,2190,2190,5
20230612,095000,2003025,2190,2190,2190,2190,0
20230612,094900,2003025,2190,2190,2190,2190,0
20230612,094800,2003025,2190,2190,2190,2190,0
20230612,094700,2003025,2190,2190,2190,2190,0
20230612,094600,2003025,2190,2190,2190,2190,0
20230612,094500,2003025,2190,2190,2190,2190,0
20230612,094400,2003025,2190,2185,2190,2185,780
20230612,094300,296770,2185,2185,2185,2185,0
20230612,094200,296770,2185,2185,2185,2185,0
20230612,094100,296770,2185,2185,2185,2185,4
20230612,094000,288030,2185,2185,2185,2185,0
20230612,093900,288030,2185,2185,2185,2185,0
20230612,093800,288030,2185,2185,2185,2185,0
20230612,093700,288030,2185,2185,2185,2185,4
20230612,093600,279290,2185,2185,2185,2185,0
20230612,093500,279290,2185,2185,2185,2185,5
20230612,093400,268365,2185,2185,2185,2185,1
20230612,093300,266180,2175,2175,2175,2175,1
20230612,093200,264005,2175,2175,2175,2175,0
20230612,093100,264005,2175,2175,2175,2175,13
20230612,093000,235730,2185,2185,2185,2185,0
20230612,092900,235730,2185,2185,2185,2185,0
20230612,092800,235730,2185,2185,2185,2185,0
20230612,092700,235730,2185,2185,2185,2185,0
20230612,092600,235730,2185,2185,2185,2185,0
20230612,092500,235730,2185,2185,2185,2185,0
20230612,092400,235730,2185,2185,2185,2185,0
20230612,092300,235730,2185,2185,2185,2185,0
20230612,092200,235730,2185,2185,2185,2185,0
20230612,092100,235730,2185,2185,2185,2185,0
20230612,092000,235730,2185,2185,2185,2185,0
20230612,091900,235730,2185,2185,2185,2185,0
20230612,091800,235730,2185,2185,2185,2185,0
20230612,091700,235730,2185,2185,2185,2185,0
20230612,091600,235730,2185,2185,2185,2185,0
20230612,091500,235730,2185,2185,2185,2185,0
20230612,091400,235730,2185,2185,2185,2185,50
20230612,091300,126480,2185,2185,2185,2185,0
20230612,091200,126480,2185,2185,2185,2185,0
20230612,091100,126480,2185,2185,2185,2185,6
20230612,091000,113370,2185,2185,2185,2185,0
20230612,090900,113370,2185,2185,2185,2185,0
20230612,090800,113370,2185,2185,2185,2185,0
20230612,090700,113370,2185,2180,2185,2180,50
20230612,090600,4360,2180,2180,2180,2180,0
20230612,090500,4360,2180,2180,2180,2180,0
20230612,090400,4360,2180,2180,2180,2180,0
20230612,090300,4360,2180,2180,2180,2180,0
20230612,090200,4360,2180,2180,2180,2180,0
20230612,090100,4360,2180,2180,2180,2180,0
20230612,090000,4360,2180,2180,2180,2180,2