KissMeData/134580/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,210800,538470850,5900,5900,5900,5900,1769
20230612,210700,538470850,5900,5900,5900,5900,0
20230612,210600,538470850,5900,5900,5900,5900,0
20230612,210500,538470850,5900,5900,5900,5900,0
20230612,210400,538470850,5900,5900,5900,5900,0
20230612,210300,538470850,5900,5900,5900,5900,0
20230612,210200,538470850,5900,5900,5900,5900,0
20230612,210100,538470850,5900,5900,5900,5900,0
20230612,210000,538470850,5900,5900,5900,5900,0
20230612,205900,538470850,5900,5900,5900,5900,0
20230612,205800,538470850,5900,5900,5900,5900,0
20230612,205700,538470850,5900,5900,5900,5900,0
20230612,205600,538470850,5900,5900,5900,5900,0
20230612,205500,538470850,5900,5900,5900,5900,0
20230612,205400,538470850,5900,5900,5900,5900,0
20230612,205300,538470850,5900,5900,5900,5900,0
20230612,205200,538470850,5900,5900,5900,5900,0
20230612,205100,538470850,5900,5900,5900,5900,0
20230612,205000,538470850,5900,5900,5900,5900,0
20230612,204900,538470850,5900,5900,5900,5900,0
20230612,204800,538470850,5900,5900,5900,5900,0
20230612,204700,538470850,5900,5900,5900,5900,0
20230612,204600,538470850,5900,5900,5900,5900,0
20230612,204500,538470850,5900,5900,5900,5900,0
20230612,204400,538470850,5900,5900,5900,5900,0
20230612,204300,538470850,5900,5900,5900,5900,0
20230612,204200,538470850,5900,5900,5900,5900,0
20230612,204100,538470850,5900,5900,5900,5900,0
20230612,204000,538470850,5900,5900,5900,5900,0
20230612,203900,538470850,5900,5900,5900,5900,0
20230612,203800,538470850,5900,5900,5900,5900,1769
20230612,203700,538470850,5900,5900,5900,5900,0
20230612,203600,538470850,5900,5900,5900,5900,0
20230612,203500,538470850,5900,5900,5900,5900,0
20230612,203400,538470850,5900,5900,5900,5900,0
20230612,203300,538470850,5900,5900,5900,5900,0
20230612,203200,538470850,5900,5900,5900,5900,0
20230612,203100,538470850,5900,5900,5900,5900,0
20230612,203000,538470850,5900,5900,5900,5900,0
20230612,202900,538470850,5900,5900,5900,5900,0
20230612,202800,538470850,5900,5900,5900,5900,0
20230612,202700,538470850,5900,5900,5900,5900,0
20230612,202600,538470850,5900,5900,5900,5900,0
20230612,202500,538470850,5900,5900,5900,5900,0
20230612,202400,538470850,5900,5900,5900,5900,0
20230612,202300,538470850,5900,5900,5900,5900,0
20230612,202200,538470850,5900,5900,5900,5900,0
20230612,202100,538470850,5900,5900,5900,5900,0
20230612,202000,538470850,5900,5900,5900,5900,0
20230612,201900,538470850,5900,5900,5900,5900,0
20230612,201800,538470850,5900,5900,5900,5900,0
20230612,201700,538470850,5900,5900,5900,5900,0
20230612,201600,538470850,5900,5900,5900,5900,0
20230612,201500,538470850,5900,5900,5900,5900,0
20230612,201400,538470850,5900,5900,5900,5900,0
20230612,201300,538470850,5900,5900,5900,5900,0
20230612,201200,538470850,5900,5900,5900,5900,0
20230612,201100,538470850,5900,5900,5900,5900,0
20230612,201000,538470850,5900,5900,5900,5900,0
20230612,200900,538470850,5900,5900,5900,5900,0
20230612,200800,538470850,5900,5900,5900,5900,1769
20230612,200700,538470850,5900,5900,5900,5900,0
20230612,200600,538470850,5900,5900,5900,5900,0
20230612,200500,538470850,5900,5900,5900,5900,0
20230612,200400,538470850,5900,5900,5900,5900,0
20230612,200300,538470850,5900,5900,5900,5900,0
20230612,200200,538470850,5900,5900,5900,5900,0
20230612,200100,538470850,5900,5900,5900,5900,0
20230612,200000,538470850,5900,5900,5900,5900,0
20230612,195900,538470850,5900,5900,5900,5900,0
20230612,195800,538470850,5900,5900,5900,5900,0
20230612,195700,538470850,5900,5900,5900,5900,0
20230612,195600,538470850,5900,5900,5900,5900,0
20230612,195500,538470850,5900,5900,5900,5900,0
20230612,195400,538470850,5900,5900,5900,5900,0
20230612,195300,538470850,5900,5900,5900,5900,0
20230612,195200,538470850,5900,5900,5900,5900,0
20230612,195100,538470850,5900,5900,5900,5900,0
20230612,195000,538470850,5900,5900,5900,5900,0
20230612,194900,538470850,5900,5900,5900,5900,0
20230612,194800,538470850,5900,5900,5900,5900,0
20230612,194700,538470850,5900,5900,5900,5900,0
20230612,194600,538470850,5900,5900,5900,5900,0
20230612,194500,538470850,5900,5900,5900,5900,0
20230612,194400,538470850,5900,5900,5900,5900,0
20230612,194300,538470850,5900,5900,5900,5900,0
20230612,194200,538470850,5900,5900,5900,5900,0
20230612,194100,538470850,5900,5900,5900,5900,0
20230612,194000,538470850,5900,5900,5900,5900,0
20230612,193900,538470850,5900,5900,5900,5900,0
20230612,193800,538470850,5900,5900,5900,5900,1769
20230612,193700,538470850,5900,5900,5900,5900,0
20230612,193600,538470850,5900,5900,5900,5900,0
20230612,193500,538470850,5900,5900,5900,5900,0
20230612,193400,538470850,5900,5900,5900,5900,0
20230612,193300,538470850,5900,5900,5900,5900,0
20230612,193200,538470850,5900,5900,5900,5900,0
20230612,193100,538470850,5900,5900,5900,5900,0
20230612,193000,538470850,5900,5900,5900,5900,0
20230612,192900,538470850,5900,5900,5900,5900,0
20230612,192800,538470850,5900,5900,5900,5900,0
20230612,192700,538470850,5900,5900,5900,5900,0
20230612,192600,538470850,5900,5900,5900,5900,0
20230612,192500,538470850,5900,5900,5900,5900,0
20230612,192400,538470850,5900,5900,5900,5900,0
20230612,192300,538470850,5900,5900,5900,5900,0
20230612,192200,538470850,5900,5900,5900,5900,0
20230612,192100,538470850,5900,5900,5900,5900,0
20230612,192000,538470850,5900,5900,5900,5900,0
20230612,191900,538470850,5900,5900,5900,5900,0
20230612,191800,538470850,5900,5900,5900,5900,0
20230612,191700,538470850,5900,5900,5900,5900,0
20230612,191600,538470850,5900,5900,5900,5900,0
20230612,191500,538470850,5900,5900,5900,5900,0
20230612,191400,538470850,5900,5900,5900,5900,0
20230612,191300,538470850,5900,5900,5900,5900,0
20230612,191200,538470850,5900,5900,5900,5900,0
20230612,191100,538470850,5900,5900,5900,5900,0
20230612,191000,538470850,5900,5900,5900,5900,0
20230612,190900,538470850,5900,5900,5900,5900,0
20230612,190800,538470850,5900,5900,5900,5900,1769
20230612,190700,538470850,5900,5900,5900,5900,0
20230612,190600,538470850,5900,5900,5900,5900,0
20230612,190500,538470850,5900,5900,5900,5900,0
20230612,190400,538470850,5900,5900,5900,5900,0
20230612,190300,538470850,5900,5900,5900,5900,0
20230612,190200,538470850,5900,5900,5900,5900,0
20230612,190100,538470850,5900,5900,5900,5900,0
20230612,190000,538470850,5900,5900,5900,5900,0
20230612,185900,538470850,5900,5900,5900,5900,0
20230612,185800,538470850,5900,5900,5900,5900,0
20230612,185700,538470850,5900,5900,5900,5900,0
20230612,185600,538470850,5900,5900,5900,5900,0
20230612,185500,538470850,5900,5900,5900,5900,0
20230612,185400,538470850,5900,5900,5900,5900,0
20230612,185300,538470850,5900,5900,5900,5900,0
20230612,185200,538470850,5900,5900,5900,5900,0
20230612,185100,538470850,5900,5900,5900,5900,0
20230612,185000,538470850,5900,5900,5900,5900,0
20230612,184900,538470850,5900,5900,5900,5900,0
20230612,184800,538470850,5900,5900,5900,5900,0
20230612,184700,538470850,5900,5900,5900,5900,0
20230612,184600,538470850,5900,5900,5900,5900,0
20230612,184500,538470850,5900,5900,5900,5900,0
20230612,184400,538470850,5900,5900,5900,5900,0
20230612,184300,538470850,5900,5900,5900,5900,0
20230612,184200,538470850,5900,5900,5900,5900,0
20230612,184100,538470850,5900,5900,5900,5900,0
20230612,184000,538470850,5900,5900,5900,5900,0
20230612,183900,538470850,5900,5900,5900,5900,0
20230612,183800,538470850,5900,5900,5900,5900,1769
20230612,183700,538470850,5900,5900,5900,5900,0
20230612,183600,538470850,5900,5900,5900,5900,0
20230612,183500,538470850,5900,5900,5900,5900,0
20230612,183400,538470850,5900,5900,5900,5900,0
20230612,183300,538470850,5900,5900,5900,5900,0
20230612,183200,538470850,5900,5900,5900,5900,0
20230612,183100,538470850,5900,5900,5900,5900,0
20230612,183000,538470850,5900,5900,5900,5900,0
20230612,182900,538470850,5900,5900,5900,5900,0
20230612,182800,538470850,5900,5900,5900,5900,0
20230612,182700,538470850,5900,5900,5900,5900,0
20230612,182600,538470850,5900,5900,5900,5900,0
20230612,182500,538470850,5900,5900,5900,5900,0
20230612,182400,538470850,5900,5900,5900,5900,0
20230612,182300,538470850,5900,5900,5900,5900,0
20230612,182200,538470850,5900,5900,5900,5900,0
20230612,182100,538470850,5900,5900,5900,5900,0
20230612,182000,538470850,5900,5900,5900,5900,0
20230612,181900,538470850,5900,5900,5900,5900,0
20230612,181800,538470850,5900,5900,5900,5900,0
20230612,181700,538470850,5900,5900,5900,5900,0
20230612,181600,538470850,5900,5900,5900,5900,0
20230612,181500,538470850,5900,5900,5900,5900,0
20230612,181400,538470850,5900,5900,5900,5900,0
20230612,181300,538470850,5900,5900,5900,5900,0
20230612,181200,538470850,5900,5900,5900,5900,0
20230612,181100,538470850,5900,5900,5900,5900,0
20230612,181000,538470850,5900,5900,5900,5900,0
20230612,180900,538470850,5900,5900,5900,5900,0
20230612,180800,538470850,5900,5900,5900,5900,1769
20230612,180700,538470850,5900,5900,5900,5900,0
20230612,180600,538470850,5900,5900,5900,5900,0
20230612,180500,538470850,5900,5900,5900,5900,0
20230612,180400,538470850,5900,5900,5900,5900,0
20230612,180300,538470850,5900,5900,5900,5900,0
20230612,180200,538470850,5900,5900,5900,5900,0
20230612,180100,538470850,5900,5900,5900,5900,0
20230612,180000,538470850,5900,5900,5900,5900,0
20230612,175900,538470850,5900,5900,5900,5900,0
20230612,175800,538470850,5900,5900,5900,5900,0
20230612,175700,538470850,5900,5900,5900,5900,0
20230612,175600,538470850,5900,5900,5900,5900,0
20230612,175500,538470850,5900,5900,5900,5900,0
20230612,175400,538470850,5900,5900,5900,5900,0
20230612,175300,538470850,5900,5900,5900,5900,0
20230612,175200,538470850,5900,5900,5900,5900,0
20230612,175100,538470850,5900,5900,5900,5900,0
20230612,175000,538470850,5900,5900,5900,5900,0
20230612,174900,538470850,5900,5900,5900,5900,0
20230612,174800,538470850,5900,5900,5900,5900,0
20230612,174700,538470850,5900,5900,5900,5900,0
20230612,174600,538470850,5900,5900,5900,5900,0
20230612,174500,538470850,5900,5900,5900,5900,0
20230612,174400,538470850,5900,5900,5900,5900,0
20230612,174300,538470850,5900,5900,5900,5900,0
20230612,174200,538470850,5900,5900,5900,5900,0
20230612,174100,538470850,5900,5900,5900,5900,0
20230612,174000,538470850,5900,5900,5900,5900,0
20230612,173900,538470850,5900,5900,5900,5900,0
20230612,173800,538470850,5900,5900,5900,5900,1769
20230612,173700,538470850,5900,5900,5900,5900,0
20230612,173600,538470850,5900,5900,5900,5900,0
20230612,173500,538470850,5900,5900,5900,5900,0
20230612,173400,538470850,5900,5900,5900,5900,0
20230612,173300,538470850,5900,5900,5900,5900,0
20230612,173200,538470850,5900,5900,5900,5900,0
20230612,173100,538470850,5900,5900,5900,5900,0
20230612,173000,538470850,5900,5900,5900,5900,0
20230612,172900,538470850,5900,5900,5900,5900,0
20230612,172800,538470850,5900,5900,5900,5900,0
20230612,172700,538470850,5900,5900,5900,5900,0
20230612,172600,538470850,5900,5900,5900,5900,0
20230612,172500,538470850,5900,5900,5900,5900,0
20230612,172400,538470850,5900,5900,5900,5900,0
20230612,172300,538470850,5900,5900,5900,5900,0
20230612,172200,538470850,5900,5900,5900,5900,0
20230612,172100,538470850,5900,5900,5900,5900,0
20230612,172000,538470850,5900,5900,5900,5900,0
20230612,171900,538470850,5900,5900,5900,5900,0
20230612,171800,538470850,5900,5900,5900,5900,0
20230612,171700,538470850,5900,5900,5900,5900,0
20230612,171600,538470850,5900,5900,5900,5900,0
20230612,171500,538470850,5900,5900,5900,5900,0
20230612,171400,538470850,5900,5900,5900,5900,0
20230612,171300,538470850,5900,5900,5900,5900,0
20230612,171200,538470850,5900,5900,5900,5900,0
20230612,171100,538470850,5900,5900,5900,5900,0
20230612,171000,538470850,5900,5900,5900,5900,0
20230612,170900,538470850,5900,5900,5900,5900,0
20230612,170800,538470850,5900,5900,5900,5900,1769
20230612,170700,538470850,5900,5900,5900,5900,0
20230612,170600,538470850,5900,5900,5900,5900,0
20230612,170500,538470850,5900,5900,5900,5900,0
20230612,170400,538470850,5900,5900,5900,5900,0
20230612,170300,538470850,5900,5900,5900,5900,0
20230612,170200,538470850,5900,5900,5900,5900,0
20230612,170100,538470850,5900,5900,5900,5900,0
20230612,170000,538470850,5900,5900,5900,5900,0
20230612,165900,538470850,5900,5900,5900,5900,0
20230612,165800,538470850,5900,5900,5900,5900,0
20230612,165700,538470850,5900,5900,5900,5900,0
20230612,165600,538470850,5900,5900,5900,5900,0
20230612,165500,538470850,5900,5900,5900,5900,0
20230612,165400,538470850,5900,5900,5900,5900,0
20230612,165300,538470850,5900,5900,5900,5900,0
20230612,165200,538470850,5900,5900,5900,5900,0
20230612,165100,538470850,5900,5900,5900,5900,0
20230612,165000,538470850,5900,5900,5900,5900,0
20230612,164900,538470850,5900,5900,5900,5900,0
20230612,164800,538470850,5900,5900,5900,5900,0
20230612,164700,538470850,5900,5900,5900,5900,0
20230612,164600,538470850,5900,5900,5900,5900,0
20230612,164500,538470850,5900,5900,5900,5900,0
20230612,164400,538470850,5900,5900,5900,5900,0
20230612,164300,538470850,5900,5900,5900,5900,0
20230612,164200,538470850,5900,5900,5900,5900,0
20230612,164100,538470850,5900,5900,5900,5900,0
20230612,164000,538470850,5900,5900,5900,5900,0
20230612,163900,538470850,5900,5900,5900,5900,0
20230612,163800,538470850,5900,5900,5900,5900,1769
20230612,163700,538470850,5900,5900,5900,5900,0
20230612,163600,538470850,5900,5900,5900,5900,0
20230612,163500,538470850,5900,5900,5900,5900,0
20230612,163400,538470850,5900,5900,5900,5900,0
20230612,163300,538470850,5900,5900,5900,5900,0
20230612,163200,538470850,5900,5900,5900,5900,0
20230612,163100,538470850,5900,5900,5900,5900,0
20230612,163000,538470850,5900,5900,5900,5900,0
20230612,162900,538470850,5900,5900,5900,5900,0
20230612,162800,538470850,5900,5900,5900,5900,0
20230612,162700,538470850,5900,5900,5900,5900,0
20230612,162600,538470850,5900,5900,5900,5900,0
20230612,162500,538470850,5900,5900,5900,5900,0
20230612,162400,538470850,5900,5900,5900,5900,0
20230612,162300,538470850,5900,5900,5900,5900,0
20230612,162200,538470850,5900,5900,5900,5900,0
20230612,162100,538470850,5900,5900,5900,5900,0
20230612,162000,538470850,5900,5900,5900,5900,0
20230612,161900,538470850,5900,5900,5900,5900,0
20230612,161800,538470850,5900,5900,5900,5900,0
20230612,161700,538470850,5900,5900,5900,5900,0
20230612,161600,538470850,5900,5900,5900,5900,0
20230612,161500,538470850,5900,5900,5900,5900,0
20230612,161400,538470850,5900,5900,5900,5900,0
20230612,161300,538470850,5900,5900,5900,5900,0
20230612,161200,538470850,5900,5900,5900,5900,0
20230612,161100,538470850,5900,5900,5900,5900,0
20230612,161000,538470850,5900,5900,5900,5900,0
20230612,160900,538470850,5900,5900,5900,5900,0
20230612,160800,538470850,5900,5900,5900,5900,1769
20230612,160700,538470850,5900,5900,5900,5900,0
20230612,160600,538470850,5900,5900,5900,5900,0
20230612,160500,538470850,5900,5900,5900,5900,0
20230612,160400,538470850,5900,5900,5900,5900,0
20230612,160300,538470850,5900,5900,5900,5900,0
20230612,160200,538470850,5900,5900,5900,5900,0
20230612,160100,538470850,5900,5900,5900,5900,0
20230612,160000,538470850,5900,5900,5900,5900,0
20230612,155900,538470850,5900,5900,5900,5900,0
20230612,155800,538470850,5900,5900,5900,5900,0
20230612,155700,538470850,5900,5900,5900,5900,0
20230612,155600,538470850,5900,5900,5900,5900,0
20230612,155500,538470850,5900,5900,5900,5900,0
20230612,155400,538470850,5900,5900,5900,5900,0
20230612,155300,538470850,5900,5900,5900,5900,0
20230612,155200,538470850,5900,5900,5900,5900,0
20230612,155100,538470850,5900,5900,5900,5900,0
20230612,155000,538470850,5900,5900,5900,5900,0
20230612,154900,538470850,5900,5900,5900,5900,0
20230612,154800,538470850,5900,5900,5900,5900,0
20230612,154700,538470850,5900,5900,5900,5900,0
20230612,154600,538470850,5900,5900,5900,5900,0
20230612,154500,538470850,5900,5900,5900,5900,0
20230612,154400,538470850,5900,5900,5900,5900,0
20230612,154300,538470850,5900,5900,5900,5900,0
20230612,154200,538470850,5900,5900,5900,5900,0
20230612,154100,538470850,5900,5900,5900,5900,0
20230612,154000,538470850,5900,5900,5900,5900,0
20230612,153900,538470850,5900,5900,5900,5900,0
20230612,153800,538470850,5900,5900,5900,5900,1769
20230612,153700,538470850,5900,5900,5900,5900,0
20230612,153600,538470850,5900,5900,5900,5900,0
20230612,153500,538470850,5900,5900,5900,5900,0
20230612,153400,538470850,5900,5900,5900,5900,0
20230612,153300,538470850,5900,5900,5900,5900,0
20230612,153200,538470850,5900,5900,5900,5900,0
20230612,153100,538470850,5900,5900,5900,5900,0
20230612,153000,538470850,5900,5900,5900,5900,1769
20230612,152900,528033750,5900,5900,5900,5900,0
20230612,152800,528033750,5900,5900,5900,5900,0
20230612,152700,528033750,5900,5900,5900,5900,0
20230612,152600,528033750,5900,5900,5900,5900,0
20230612,152500,528033750,5900,5900,5900,5900,0
20230612,152400,528033750,5900,5900,5900,5900,0
20230612,152300,528033750,5900,5900,5900,5900,0
20230612,152200,528033750,5900,5900,5900,5900,0
20230612,152100,528033750,5900,5900,5900,5900,0
20230612,152000,528033750,5900,5900,5900,5900,0
20230612,151900,528033750,5900,5880,5900,5880,795
20230612,151800,523356490,5880,5860,5880,5860,11
20230612,151700,523291920,5860,5860,5860,5860,5
20230612,151600,523262620,5880,5880,5880,5880,0
20230612,151500,523262620,5880,5880,5880,5880,0
20230612,151400,523262620,5880,5880,5880,5880,0
20230612,151300,523262620,5880,5880,5880,5880,1
20230612,151200,523256740,5860,5860,5860,5860,0
20230612,151100,523256740,5860,5870,5870,5860,500
20230612,151000,520326240,5870,5870,5870,5870,81
20230612,150900,519850770,5870,5870,5870,5870,0
20230612,150800,519850770,5870,5870,5870,5870,1
20230612,150700,519844900,5870,5870,5870,5870,0
20230612,150600,519844900,5870,5870,5870,5870,0
20230612,150500,519844900,5870,5870,5870,5870,120
20230612,150400,519140500,5870,5870,5870,5870,50
20230612,150300,518847000,5870,5870,5870,5870,1
20230612,150200,518841130,5870,5870,5870,5870,0
20230612,150100,518841130,5870,5870,5870,5870,0
20230612,150000,518841130,5870,5870,5870,5870,85
20230612,145900,518342180,5880,5880,5880,5880,0
20230612,145800,518342180,5880,5880,5880,5880,0
20230612,145700,518342180,5880,5880,5880,5880,0
20230612,145600,518342180,5880,5880,5880,5880,0
20230612,145500,518342180,5880,5880,5880,5880,0
20230612,145400,518342180,5880,5880,5880,5880,0
20230612,145300,518342180,5880,5880,5880,5880,0
20230612,145200,518342180,5880,5880,5880,5880,0
20230612,145100,518342180,5880,5880,5880,5880,0
20230612,145000,518342180,5880,5880,5880,5880,0
20230612,144900,518342180,5880,5880,5880,5880,0
20230612,144800,518342180,5880,5880,5880,5880,0
20230612,144700,518342180,5880,5880,5880,5880,0
20230612,144600,518342180,5880,5880,5880,5880,0
20230612,144500,518342180,5880,5880,5880,5880,0
20230612,144400,518342180,5880,5880,5880,5880,0
20230612,144300,518342180,5880,5880,5880,5880,77
20230612,144200,517889420,5880,5880,5880,5880,0
20230612,144100,517889420,5880,5880,5880,5880,64
20230612,144000,517513100,5880,5840,5880,5840,1632
20230612,143900,507936380,5840,5840,5840,5840,57
20230612,143800,507603500,5830,5840,5840,5830,26
20230612,143700,507451760,5840,5840,5840,5840,80
20230612,143600,506984560,5850,5850,5850,5850,40
20230612,143500,506750560,5850,5850,5850,5850,16
20230612,143400,506656960,5850,5850,5850,5850,0
20230612,143300,506656960,5850,5850,5850,5850,0
20230612,143200,506656960,5850,5850,5850,5850,0
20230612,143100,506656960,5850,5850,5850,5850,0
20230612,143000,506656960,5850,5850,5850,5850,0
20230612,142900,506656960,5850,5850,5850,5850,0
20230612,142800,506656960,5850,5850,5850,5850,0
20230612,142700,506656960,5850,5850,5850,5850,485
20230612,142600,503819710,5830,5830,5830,5830,0
20230612,142500,503819710,5830,5840,5840,5830,57
20230612,142400,503487370,5830,5830,5830,5830,0
20230612,142300,503487370,5830,5830,5830,5830,0
20230612,142200,503487370,5830,5830,5830,5830,0
20230612,142100,503487370,5830,5830,5830,5830,0
20230612,142000,503487370,5830,5830,5830,5830,0
20230612,141900,503487370,5830,5830,5830,5830,0
20230612,141800,503487370,5830,5830,5830,5830,0
20230612,141700,503487370,5830,5830,5830,5830,0
20230612,141600,503487370,5830,5830,5830,5830,1
20230612,141500,503481540,5830,5830,5830,5830,13
20230612,141400,503405750,5830,5830,5830,5830,0
20230612,141300,503405750,5830,5830,5830,5830,0
20230612,141200,503405750,5830,5830,5830,5830,0
20230612,141100,503405750,5830,5830,5830,5830,0
20230612,141000,503405750,5830,5830,5830,5830,1000
20230612,140900,497575750,5840,5840,5840,5840,0
20230612,140800,497575750,5840,5840,5840,5840,1106
20230612,140700,491116710,5830,5830,5830,5830,0
20230612,140600,491116710,5830,5830,5830,5830,0
20230612,140500,491116710,5830,5830,5830,5830,0
20230612,140400,491116710,5830,5830,5830,5830,200
20230612,140300,489950710,5830,5830,5830,5830,407
20230612,140200,487577900,5830,5830,5830,5830,0
20230612,140100,487577900,5830,5840,5840,5830,1035
20230612,140000,481543540,5840,5840,5840,5840,0
20230612,135900,481543540,5840,5840,5840,5840,0
20230612,135800,481543540,5840,5840,5840,5840,0
20230612,135700,481543540,5840,5840,5840,5840,0
20230612,135600,481543540,5840,5840,5840,5840,101
20230612,135500,480953700,5840,5840,5840,5840,100
20230612,135400,480369700,5870,5870,5870,5870,0
20230612,135300,480369700,5870,5870,5870,5870,0
20230612,135200,480369700,5870,5870,5870,5870,0
20230612,135100,480369700,5870,5870,5870,5870,1
20230612,135000,480363830,5820,5870,5870,5820,1820
20230612,134900,469759280,5860,5860,5860,5860,0
20230612,134800,469759280,5860,5860,5860,5860,0
20230612,134700,469759280,5860,5870,5870,5860,188
20230612,134600,468656520,5880,5880,5880,5880,1
20230612,134500,468650640,5880,5870,5880,5870,23
20230612,134400,468515620,5870,5880,5880,5870,318
20230612,134300,466648790,5880,5880,5880,5880,1
20230612,134200,466642910,5900,5900,5900,5900,0
20230612,134100,466642910,5900,5900,5900,5900,0
20230612,134000,466642910,5900,5900,5900,5900,0
20230612,133900,466642910,5900,5900,5900,5900,0
20230612,133800,466642910,5900,5900,5900,5900,0
20230612,133700,466642910,5900,5860,5900,5860,3
20230612,133600,466625290,5900,5900,5900,5900,0
20230612,133500,466625290,5900,5900,5900,5900,0
20230612,133400,466625290,5900,5900,5900,5900,56
20230612,133300,466294890,5900,5900,5900,5900,37
20230612,133200,466076590,5900,5900,5900,5900,25
20230612,133100,465929090,5900,5880,5900,5880,335
20230612,133000,463956420,5840,5840,5840,5840,100
20230612,132900,463372420,5820,5860,5860,5820,4112
20230612,132800,439398090,5850,5860,5860,5850,528
20230612,132700,436307120,5840,5840,5840,5840,0
20230612,132600,436307120,5840,5900,5900,5840,3876
20230612,132500,413609070,5910,5910,5910,5910,200
20230612,132400,412427070,5920,5860,5920,5860,2186
20230612,132300,399549380,5870,5870,5870,5870,0
20230612,132200,399549380,5870,5870,5870,5870,0
20230612,132100,399549380,5870,5870,5870,5870,0
20230612,132000,399549380,5870,5870,5870,5870,0
20230612,131900,399549380,5870,5870,5870,5870,0
20230612,131800,399549380,5870,5870,5870,5870,2
20230612,131700,399537640,5870,5870,5870,5870,1
20230612,131600,399531770,5830,5830,5830,5830,0
20230612,131500,399531770,5830,5850,5850,5830,1064
20230612,131400,393327400,5860,5860,5860,5860,1
20230612,131300,393321540,5870,5870,5870,5870,1739
20230612,131200,383113610,5880,5870,5880,5870,188
20230612,131100,382010030,5840,5840,5840,5840,0
20230612,131000,382010030,5840,5840,5840,5840,75
20230612,130900,381572030,5820,5820,5820,5820,0
20230612,130800,381572030,5820,5820,5820,5820,0
20230612,130700,381572030,5820,5820,5820,5820,0
20230612,130600,381572030,5820,5820,5820,5820,0
20230612,130500,381572030,5820,5820,5820,5820,50
20230612,130400,381281030,5820,5820,5820,5820,0
20230612,130300,381281030,5820,5820,5820,5820,0
20230612,130200,381281030,5820,5820,5820,5820,0
20230612,130100,381281030,5820,5820,5820,5820,0
20230612,130000,381281030,5820,5820,5820,5820,200
20230612,125900,380117030,5820,5820,5820,5820,0
20230612,125800,380117030,5820,5830,5840,5820,134
20230612,125700,379336770,5830,5870,5870,5830,109
20230612,125600,378701260,5820,5820,5820,5820,722
20230612,125500,374499220,5820,5820,5820,5820,1
20230612,125400,374493400,5830,5830,5830,5830,0
20230612,125300,374493400,5830,5830,5830,5830,0
20230612,125200,374493400,5830,5830,5830,5830,0
20230612,125100,374493400,5830,5830,5830,5830,0
20230612,125000,374493400,5830,5830,5830,5830,0
20230612,124900,374493400,5830,5860,5860,5830,301
20230612,124800,372738020,5870,5870,5870,5870,2
20230612,124700,372726280,5820,5820,5820,5820,0
20230612,124600,372726280,5820,5820,5820,5820,0
20230612,124500,372726280,5820,5820,5820,5820,0
20230612,124400,372726280,5820,5820,5820,5820,0
20230612,124300,372726280,5820,5820,5820,5820,0
20230612,124200,372726280,5820,5820,5820,5820,0
20230612,124100,372726280,5820,5820,5820,5820,0
20230612,124000,372726280,5820,5820,5820,5820,0
20230612,123900,372726280,5820,5820,5820,5820,150
20230612,123800,371853280,5820,5840,5840,5820,109
20230612,123700,371216740,5880,5880,5880,5880,1
20230612,123600,371210860,5820,5840,5840,5820,500
20230612,123500,368298880,5840,5840,5840,5840,0
20230612,123400,368298880,5840,5840,5840,5840,31
20230612,123300,368117840,5890,5890,5890,5890,1
20230612,123200,368111950,5820,5820,5820,5820,0
20230612,123100,368111950,5820,5870,5870,5820,5000
20230612,123000,338953380,5890,5890,5890,5890,0
20230612,122900,338953380,5890,5890,5890,5890,0
20230612,122800,338953380,5890,5890,5890,5890,0
20230612,122700,338953380,5890,5890,5890,5890,0
20230612,122600,338953380,5890,5890,5890,5890,0
20230612,122500,338953380,5890,5890,5890,5890,0
20230612,122400,338953380,5890,5890,5890,5890,0
20230612,122300,338953380,5890,5890,5890,5890,0
20230612,122200,338953380,5890,5890,5890,5890,0
20230612,122100,338953380,5890,5890,5890,5890,0
20230612,122000,338953380,5890,5890,5890,5890,0
20230612,121900,338953380,5890,5890,5890,5890,0
20230612,121800,338953380,5890,5890,5890,5890,0
20230612,121700,338953380,5890,5890,5890,5890,0
20230612,121600,338953380,5890,5890,5890,5890,0
20230612,121500,338953380,5890,5890,5890,5890,1
20230612,121400,338947490,5870,5870,5870,5870,0
20230612,121300,338947490,5870,5870,5870,5870,0
20230612,121200,338947490,5870,5890,5890,5870,1466
20230612,121100,330334630,5880,5880,5880,5880,0
20230612,121000,330334630,5880,5880,5880,5880,1006
20230612,120900,324419350,5870,5870,5870,5870,0
20230612,120800,324419350,5870,5860,5870,5860,667
20230612,120700,320504280,5850,5850,5850,5850,0
20230612,120600,320504280,5850,5850,5850,5850,0
20230612,120500,320504280,5850,5850,5850,5850,170
20230612,120400,319509780,5850,5850,5850,5850,0
20230612,120300,319509780,5850,5850,5850,5850,0
20230612,120200,319509780,5850,5850,5850,5850,0
20230612,120100,319509780,5850,5850,5850,5850,0
20230612,120000,319509780,5850,5850,5850,5850,0
20230612,115900,319509780,5850,5850,5850,5850,0
20230612,115800,319509780,5850,5850,5850,5850,1279
20230612,115700,312027630,5850,5850,5850,5850,2
20230612,115600,312015930,5860,5860,5860,5860,0
20230612,115500,312015930,5860,5860,5860,5860,0
20230612,115400,312015930,5860,5860,5860,5860,441
20230612,115300,309431670,5860,5860,5860,5860,0
20230612,115200,309431670,5860,5860,5860,5860,0
20230612,115100,309431670,5860,5860,5860,5860,0
20230612,115000,309431670,5860,5860,5860,5860,1
20230612,114900,309425810,5860,5860,5860,5860,2
20230612,114800,309414090,5860,5860,5860,5860,0
20230612,114700,309414090,5860,5860,5860,5860,0
20230612,114600,309414090,5860,5860,5860,5860,0
20230612,114500,309414090,5860,5860,5860,5860,0
20230612,114400,309414090,5860,5860,5860,5860,0
20230612,114300,309414090,5860,5860,5860,5860,0
20230612,114200,309414090,5860,5870,5870,5860,212
20230612,114100,308170170,5870,5870,5870,5870,5
20230612,114000,308140820,5870,5870,5870,5870,50
20230612,113900,307847320,5870,5870,5870,5870,0
20230612,113800,307847320,5870,5870,5870,5870,0
20230612,113700,307847320,5870,5870,5870,5870,0
20230612,113600,307847320,5870,5870,5870,5870,184
20230612,113500,306767240,5870,5870,5870,5870,0
20230612,113400,306767240,5870,5870,5870,5870,0
20230612,113300,306767240,5870,5870,5870,5870,1
20230612,113200,306761370,5870,5870,5870,5870,0
20230612,113100,306761370,5870,5870,5870,5870,0
20230612,113000,306761370,5870,5880,5880,5870,150
20230612,112900,305879870,5880,5880,5880,5880,0
20230612,112800,305879870,5880,5880,5880,5880,0
20230612,112700,305879870,5880,5880,5880,5880,0
20230612,112600,305879870,5880,5890,5890,5880,200
20230612,112500,304703860,5880,5880,5880,5880,0
20230612,112400,304703860,5880,5880,5880,5880,0
20230612,112300,304703860,5880,5880,5880,5880,0
20230612,112200,304703860,5880,5890,5890,5880,5
20230612,112100,304674450,5880,5880,5880,5880,102
20230612,112000,304074690,5880,5880,5880,5880,0
20230612,111900,304074690,5880,5880,5880,5880,0
20230612,111800,304074690,5880,5880,5880,5880,15
20230612,111700,303986490,5920,5920,5920,5920,1
20230612,111600,303980570,5870,5870,5870,5870,0
20230612,111500,303980570,5870,5870,5870,5870,0
20230612,111400,303980570,5870,5870,5870,5870,0
20230612,111300,303980570,5870,5870,5870,5870,0
20230612,111200,303980570,5870,5870,5870,5870,0
20230612,111100,303980570,5870,5870,5870,5870,1
20230612,111000,303974700,5920,5920,5920,5920,0
20230612,110900,303974700,5920,5870,5920,5870,6
20230612,110800,303939230,5920,5920,5920,5920,0
20230612,110700,303939230,5920,5920,5920,5920,0
20230612,110600,303939230,5920,5920,5920,5920,0
20230612,110500,303939230,5920,5920,5920,5920,0
20230612,110400,303939230,5920,5920,5920,5920,0
20230612,110300,303939230,5920,5920,5920,5920,0
20230612,110200,303939230,5920,5920,5920,5920,5
20230612,110100,303909630,5920,5910,5920,5910,12
20230612,110000,303838690,5910,5910,5910,5910,3
20230612,105900,303820960,5860,5860,5860,5860,0
20230612,105800,303820960,5860,5860,5860,5860,13
20230612,105700,303744780,5860,5860,5860,5860,0
20230612,105600,303744780,5860,5860,5860,5860,0
20230612,105500,303744780,5860,5900,5900,5860,1335
20230612,105400,295909490,5920,5920,5920,5920,1
20230612,105300,295903570,5920,5920,5920,5920,0
20230612,105200,295903570,5920,5920,5920,5920,0
20230612,105100,295903570,5920,5920,5920,5920,0
20230612,105000,295903570,5920,5920,5920,5920,0
20230612,104900,295903570,5920,5920,5920,5920,0
20230612,104800,295903570,5920,5920,5920,5920,0
20230612,104700,295903570,5920,5920,5920,5920,0
20230612,104600,295903570,5920,5920,5920,5920,0
20230612,104500,295903570,5920,5920,5920,5920,0
20230612,104400,295903570,5920,5920,5920,5920,100
20230612,104300,295311570,5920,5920,5920,5920,0
20230612,104200,295311570,5920,5920,5920,5920,0
20230612,104100,295311570,5920,5920,5920,5920,0
20230612,104000,295311570,5920,5920,5920,5920,1
20230612,103900,295305650,5900,5900,5900,5900,0
20230612,103800,295305650,5900,5900,5900,5900,0
20230612,103700,295305650,5900,5900,5900,5900,0
20230612,103600,295305650,5900,5900,5900,5900,10
20230612,103500,295246650,5890,5890,5890,5890,0
20230612,103400,295246650,5890,5890,5890,5890,0
20230612,103300,295246650,5890,5890,5890,5890,0
20230612,103200,295246650,5890,5890,5890,5890,1
20230612,103100,295240760,5920,5920,5920,5920,0
20230612,103000,295240760,5920,5920,5920,5920,296
20230612,102900,293488440,5920,5920,5920,5920,21
20230612,102800,293364120,5950,5950,5950,5950,0
20230612,102700,293364120,5950,5950,5950,5950,1
20230612,102600,293358170,5920,5920,5920,5920,43
20230612,102500,293103610,5920,5920,5920,5920,42
20230612,102400,292854970,5920,5920,5920,5920,0
20230612,102300,292854970,5920,5920,5920,5920,0
20230612,102200,292854970,5920,5920,5920,5920,0
20230612,102100,292854970,5920,5920,5920,5920,2
20230612,102000,292843130,5950,5950,5950,5950,52
20230612,101900,292533730,5950,5950,5950,5950,0
20230612,101800,292533730,5950,5950,5950,5950,200
20230612,101700,291343730,5950,5970,5990,5950,560
20230612,101600,287993230,5950,5920,5950,5920,2444
20230612,101500,273479200,5920,5920,5920,5920,0
20230612,101400,273479200,5920,5920,5920,5920,0
20230612,101300,273479200,5920,5920,5920,5920,16
20230612,101200,273384480,5920,5920,5920,5920,1
20230612,101100,273378560,5910,5910,5910,5910,17
20230612,101000,273278090,5910,5910,5910,5910,201
20230612,100900,272090180,5910,5910,5910,5910,4857
20230612,100800,243385310,5880,5880,5880,5880,0
20230612,100700,243385310,5880,5880,5880,5880,0
20230612,100600,243385310,5880,5880,5880,5880,0
20230612,100500,243385310,5880,5880,5880,5880,0
20230612,100400,243385310,5880,5880,5880,5880,30
20230612,100300,243208910,5880,5880,5880,5880,0
20230612,100200,243208910,5880,5880,5880,5880,0
20230612,100100,243208910,5880,5900,5900,5880,13
20230612,100000,243132230,5910,5910,5910,5910,0
20230612,095900,243132230,5910,5850,5910,5850,3043
20230612,095800,225213120,5810,5810,5810,5810,0
20230612,095700,225213120,5810,5820,5820,5810,391
20230612,095600,222940800,5820,5820,5820,5820,20
20230612,095500,222824400,5820,5820,5820,5820,0
20230612,095400,222824400,5820,5820,5820,5820,0
20230612,095300,222824400,5820,5820,5820,5820,0
20230612,095200,222824400,5820,5820,5820,5820,0
20230612,095100,222824400,5820,5840,5840,5820,23
20230612,095000,222690280,5840,5840,5840,5840,241
20230612,094900,221282840,5810,5810,5810,5810,500
20230612,094800,218377840,5810,5810,5810,5810,0
20230612,094700,218377840,5810,5810,5810,5810,8
20230612,094600,218331360,5810,5820,5820,5810,2000
20230612,094500,206705380,5820,5820,5820,5820,0
20230612,094400,206705380,5820,5820,5820,5820,70
20230612,094300,206297980,5820,5830,5830,5820,100
20230612,094200,205715960,5860,5860,5860,5860,170
20230612,094100,204719760,5870,5810,5870,5810,35
20230612,094000,204516150,5810,5870,5880,5780,6414
20230612,093900,167242300,5830,5840,5840,5830,1000
20230612,093800,161408580,5880,5840,5880,5830,142
20230612,093700,160579200,5840,5840,5840,5840,371
20230612,093600,158412560,5840,5840,5840,5840,312
20230612,093500,156590480,5880,5880,5880,5880,1
20230612,093400,156584600,5890,5890,5890,5890,0
20230612,093300,156584600,5890,5890,5890,5890,10
20230612,093200,156525700,5900,5900,5900,5900,1
20230612,093100,156519800,5890,5810,5900,5800,903
20230612,093000,151269610,5810,5870,5870,5810,5222
20230612,092900,120811050,5900,5900,5900,5900,0
20230612,092800,120811050,5900,5890,5900,5890,60
20230612,092700,120457060,5900,5860,5910,5860,28
20230612,092600,120292680,5860,5860,5860,5860,1
20230612,092500,120286820,5910,5870,5910,5860,105
20230612,092400,119670570,5920,5920,5920,5920,0
20230612,092300,119670570,5920,5920,5920,5920,0
20230612,092200,119670570,5920,5920,5920,5920,0
20230612,092100,119670570,5920,5920,5920,5920,194
20230612,092000,118522090,5870,5950,5950,5870,5300
20230612,091900,87352530,5950,5950,5950,5950,1
20230612,091800,87346580,5950,5930,5950,5930,75
20230612,091700,86901800,5940,5940,5940,5940,105
20230612,091600,86278100,5940,5930,5940,5930,13
20230612,091500,86200930,5930,5940,5940,5930,145
20230612,091400,85339640,5940,5940,5940,5940,0
20230612,091300,85339640,5940,5940,5940,5940,1
20230612,091200,85333700,5900,5900,5900,5900,328
20230612,091100,83398500,5900,5900,5900,5900,250
20230612,091000,81923500,5900,5900,5900,5900,600
20230612,090900,78383500,5900,5900,5900,5900,25
20230612,090800,78236000,5950,5950,5950,5950,251
20230612,090700,76742550,5950,5900,5950,5900,475
20230612,090600,73921250,5940,5890,5940,5890,700
20230612,090500,69772150,5870,5870,5890,5870,144
20230612,090400,68926250,5870,5890,5900,5870,407
20230612,090300,66531740,5890,5900,5900,5860,4652
20230612,090200,39203710,5910,5920,5920,5870,238
20230612,090100,37801460,5890,5950,5990,5890,2348
20230612,090000,23912710,5960,6050,6080,5960,3964