KissMeData/217820/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212700,10618461640,9710,9710,9710,9710,25007
20230612,212600,10618461640,9710,9710,9710,9710,0
20230612,212500,10618461640,9710,9710,9710,9710,0
20230612,212400,10618461640,9710,9710,9710,9710,0
20230612,212300,10618461640,9710,9710,9710,9710,0
20230612,212200,10618461640,9710,9710,9710,9710,0
20230612,212100,10618461640,9710,9710,9710,9710,0
20230612,212000,10618461640,9710,9710,9710,9710,0
20230612,211900,10618461640,9710,9710,9710,9710,0
20230612,211800,10618461640,9710,9710,9710,9710,0
20230612,211700,10618461640,9710,9710,9710,9710,0
20230612,211600,10618461640,9710,9710,9710,9710,0
20230612,211500,10618461640,9710,9710,9710,9710,0
20230612,211400,10618461640,9710,9710,9710,9710,0
20230612,211300,10618461640,9710,9710,9710,9710,0
20230612,211200,10618461640,9710,9710,9710,9710,0
20230612,211100,10618461640,9710,9710,9710,9710,0
20230612,211000,10618461640,9710,9710,9710,9710,0
20230612,210900,10618461640,9710,9710,9710,9710,0
20230612,210800,10618461640,9710,9710,9710,9710,0
20230612,210700,10618461640,9710,9710,9710,9710,0
20230612,210600,10618461640,9710,9710,9710,9710,0
20230612,210500,10618461640,9710,9710,9710,9710,0
20230612,210400,10618461640,9710,9710,9710,9710,0
20230612,210300,10618461640,9710,9710,9710,9710,0
20230612,210200,10618461640,9710,9710,9710,9710,0
20230612,210100,10618461640,9710,9710,9710,9710,0
20230612,210000,10618461640,9710,9710,9710,9710,0
20230612,205900,10618461640,9710,9710,9710,9710,0
20230612,205800,10618461640,9710,9710,9710,9710,0
20230612,205700,10618461640,9710,9710,9710,9710,25007
20230612,205600,10618461640,9710,9710,9710,9710,0
20230612,205500,10618461640,9710,9710,9710,9710,0
20230612,205400,10618461640,9710,9710,9710,9710,0
20230612,205300,10618461640,9710,9710,9710,9710,0
20230612,205200,10618461640,9710,9710,9710,9710,0
20230612,205100,10618461640,9710,9710,9710,9710,0
20230612,205000,10618461640,9710,9710,9710,9710,0
20230612,204900,10618461640,9710,9710,9710,9710,0
20230612,204800,10618461640,9710,9710,9710,9710,0
20230612,204700,10618461640,9710,9710,9710,9710,0
20230612,204600,10618461640,9710,9710,9710,9710,0
20230612,204500,10618461640,9710,9710,9710,9710,0
20230612,204400,10618461640,9710,9710,9710,9710,0
20230612,204300,10618461640,9710,9710,9710,9710,0
20230612,204200,10618461640,9710,9710,9710,9710,0
20230612,204100,10618461640,9710,9710,9710,9710,0
20230612,204000,10618461640,9710,9710,9710,9710,0
20230612,203900,10618461640,9710,9710,9710,9710,0
20230612,203800,10618461640,9710,9710,9710,9710,0
20230612,203700,10618461640,9710,9710,9710,9710,0
20230612,203600,10618461640,9710,9710,9710,9710,0
20230612,203500,10618461640,9710,9710,9710,9710,0
20230612,203400,10618461640,9710,9710,9710,9710,0
20230612,203300,10618461640,9710,9710,9710,9710,0
20230612,203200,10618461640,9710,9710,9710,9710,0
20230612,203100,10618461640,9710,9710,9710,9710,0
20230612,203000,10618461640,9710,9710,9710,9710,0
20230612,202900,10618461640,9710,9710,9710,9710,0
20230612,202800,10618461640,9710,9710,9710,9710,0
20230612,202700,10618461640,9710,9710,9710,9710,25007
20230612,202600,10618461640,9710,9710,9710,9710,0
20230612,202500,10618461640,9710,9710,9710,9710,0
20230612,202400,10618461640,9710,9710,9710,9710,0
20230612,202300,10618461640,9710,9710,9710,9710,0
20230612,202200,10618461640,9710,9710,9710,9710,0
20230612,202100,10618461640,9710,9710,9710,9710,0
20230612,202000,10618461640,9710,9710,9710,9710,0
20230612,201900,10618461640,9710,9710,9710,9710,0
20230612,201800,10618461640,9710,9710,9710,9710,0
20230612,201700,10618461640,9710,9710,9710,9710,0
20230612,201600,10618461640,9710,9710,9710,9710,0
20230612,201500,10618461640,9710,9710,9710,9710,0
20230612,201400,10618461640,9710,9710,9710,9710,0
20230612,201300,10618461640,9710,9710,9710,9710,0
20230612,201200,10618461640,9710,9710,9710,9710,0
20230612,201100,10618461640,9710,9710,9710,9710,0
20230612,201000,10618461640,9710,9710,9710,9710,0
20230612,200900,10618461640,9710,9710,9710,9710,0
20230612,200800,10618461640,9710,9710,9710,9710,0
20230612,200700,10618461640,9710,9710,9710,9710,0
20230612,200600,10618461640,9710,9710,9710,9710,0
20230612,200500,10618461640,9710,9710,9710,9710,0
20230612,200400,10618461640,9710,9710,9710,9710,0
20230612,200300,10618461640,9710,9710,9710,9710,0
20230612,200200,10618461640,9710,9710,9710,9710,0
20230612,200100,10618461640,9710,9710,9710,9710,0
20230612,200000,10618461640,9710,9710,9710,9710,0
20230612,195900,10618461640,9710,9710,9710,9710,0
20230612,195800,10618461640,9710,9710,9710,9710,0
20230612,195700,10618461640,9710,9710,9710,9710,25007
20230612,195600,10618461640,9710,9710,9710,9710,0
20230612,195500,10618461640,9710,9710,9710,9710,0
20230612,195400,10618461640,9710,9710,9710,9710,0
20230612,195300,10618461640,9710,9710,9710,9710,0
20230612,195200,10618461640,9710,9710,9710,9710,0
20230612,195100,10618461640,9710,9710,9710,9710,0
20230612,195000,10618461640,9710,9710,9710,9710,0
20230612,194900,10618461640,9710,9710,9710,9710,0
20230612,194800,10618461640,9710,9710,9710,9710,0
20230612,194700,10618461640,9710,9710,9710,9710,0
20230612,194600,10618461640,9710,9710,9710,9710,0
20230612,194500,10618461640,9710,9710,9710,9710,0
20230612,194400,10618461640,9710,9710,9710,9710,0
20230612,194300,10618461640,9710,9710,9710,9710,0
20230612,194200,10618461640,9710,9710,9710,9710,0
20230612,194100,10618461640,9710,9710,9710,9710,0
20230612,194000,10618461640,9710,9710,9710,9710,0
20230612,193900,10618461640,9710,9710,9710,9710,0
20230612,193800,10618461640,9710,9710,9710,9710,0
20230612,193700,10618461640,9710,9710,9710,9710,0
20230612,193600,10618461640,9710,9710,9710,9710,0
20230612,193500,10618461640,9710,9710,9710,9710,0
20230612,193400,10618461640,9710,9710,9710,9710,0
20230612,193300,10618461640,9710,9710,9710,9710,0
20230612,193200,10618461640,9710,9710,9710,9710,0
20230612,193100,10618461640,9710,9710,9710,9710,0
20230612,193000,10618461640,9710,9710,9710,9710,0
20230612,192900,10618461640,9710,9710,9710,9710,0
20230612,192800,10618461640,9710,9710,9710,9710,0
20230612,192700,10618461640,9710,9710,9710,9710,25007
20230612,192600,10618461640,9710,9710,9710,9710,0
20230612,192500,10618461640,9710,9710,9710,9710,0
20230612,192400,10618461640,9710,9710,9710,9710,0
20230612,192300,10618461640,9710,9710,9710,9710,0
20230612,192200,10618461640,9710,9710,9710,9710,0
20230612,192100,10618461640,9710,9710,9710,9710,0
20230612,192000,10618461640,9710,9710,9710,9710,0
20230612,191900,10618461640,9710,9710,9710,9710,0
20230612,191800,10618461640,9710,9710,9710,9710,0
20230612,191700,10618461640,9710,9710,9710,9710,0
20230612,191600,10618461640,9710,9710,9710,9710,0
20230612,191500,10618461640,9710,9710,9710,9710,0
20230612,191400,10618461640,9710,9710,9710,9710,0
20230612,191300,10618461640,9710,9710,9710,9710,0
20230612,191200,10618461640,9710,9710,9710,9710,0
20230612,191100,10618461640,9710,9710,9710,9710,0
20230612,191000,10618461640,9710,9710,9710,9710,0
20230612,190900,10618461640,9710,9710,9710,9710,0
20230612,190800,10618461640,9710,9710,9710,9710,0
20230612,190700,10618461640,9710,9710,9710,9710,0
20230612,190600,10618461640,9710,9710,9710,9710,0
20230612,190500,10618461640,9710,9710,9710,9710,0
20230612,190400,10618461640,9710,9710,9710,9710,0
20230612,190300,10618461640,9710,9710,9710,9710,0
20230612,190200,10618461640,9710,9710,9710,9710,0
20230612,190100,10618461640,9710,9710,9710,9710,0
20230612,190000,10618461640,9710,9710,9710,9710,0
20230612,185900,10618461640,9710,9710,9710,9710,0
20230612,185800,10618461640,9710,9710,9710,9710,0
20230612,185700,10618461640,9710,9710,9710,9710,25007
20230612,185600,10618461640,9710,9710,9710,9710,0
20230612,185500,10618461640,9710,9710,9710,9710,0
20230612,185400,10618461640,9710,9710,9710,9710,0
20230612,185300,10618461640,9710,9710,9710,9710,0
20230612,185200,10618461640,9710,9710,9710,9710,0
20230612,185100,10618461640,9710,9710,9710,9710,0
20230612,185000,10618461640,9710,9710,9710,9710,0
20230612,184900,10618461640,9710,9710,9710,9710,0
20230612,184800,10618461640,9710,9710,9710,9710,0
20230612,184700,10618461640,9710,9710,9710,9710,0
20230612,184600,10618461640,9710,9710,9710,9710,0
20230612,184500,10618461640,9710,9710,9710,9710,0
20230612,184400,10618461640,9710,9710,9710,9710,0
20230612,184300,10618461640,9710,9710,9710,9710,0
20230612,184200,10618461640,9710,9710,9710,9710,0
20230612,184100,10618461640,9710,9710,9710,9710,0
20230612,184000,10618461640,9710,9710,9710,9710,0
20230612,183900,10618461640,9710,9710,9710,9710,0
20230612,183800,10618461640,9710,9710,9710,9710,0
20230612,183700,10618461640,9710,9710,9710,9710,0
20230612,183600,10618461640,9710,9710,9710,9710,0
20230612,183500,10618461640,9710,9710,9710,9710,0
20230612,183400,10618461640,9710,9710,9710,9710,0
20230612,183300,10618461640,9710,9710,9710,9710,0
20230612,183200,10618461640,9710,9710,9710,9710,0
20230612,183100,10618461640,9710,9710,9710,9710,0
20230612,183000,10618461640,9710,9710,9710,9710,0
20230612,182900,10618461640,9710,9710,9710,9710,0
20230612,182800,10618461640,9710,9710,9710,9710,0
20230612,182700,10618461640,9710,9710,9710,9710,25007
20230612,182600,10618461640,9710,9710,9710,9710,0
20230612,182500,10618461640,9710,9710,9710,9710,0
20230612,182400,10618461640,9710,9710,9710,9710,0
20230612,182300,10618461640,9710,9710,9710,9710,0
20230612,182200,10618461640,9710,9710,9710,9710,0
20230612,182100,10618461640,9710,9710,9710,9710,0
20230612,182000,10618461640,9710,9710,9710,9710,0
20230612,181900,10618461640,9710,9710,9710,9710,0
20230612,181800,10618461640,9710,9710,9710,9710,0
20230612,181700,10618461640,9710,9710,9710,9710,0
20230612,181600,10618461640,9710,9710,9710,9710,0
20230612,181500,10618461640,9710,9710,9710,9710,0
20230612,181400,10618461640,9710,9710,9710,9710,0
20230612,181300,10618461640,9710,9710,9710,9710,0
20230612,181200,10618461640,9710,9710,9710,9710,0
20230612,181100,10618461640,9710,9710,9710,9710,0
20230612,181000,10618461640,9710,9710,9710,9710,0
20230612,180900,10618461640,9710,9710,9710,9710,0
20230612,180800,10618461640,9710,9710,9710,9710,0
20230612,180700,10618461640,9710,9710,9710,9710,0
20230612,180600,10618461640,9710,9710,9710,9710,0
20230612,180500,10618461640,9710,9710,9710,9710,0
20230612,180400,10618461640,9710,9710,9710,9710,0
20230612,180300,10618461640,9710,9710,9710,9710,0
20230612,180200,10618461640,9710,9710,9710,9710,0
20230612,180100,10618461640,9710,9710,9710,9710,0
20230612,180000,10618461640,9710,9710,9710,9710,0
20230612,175900,10618461640,9710,9710,9710,9710,0
20230612,175800,10618461640,9710,9710,9710,9710,0
20230612,175700,10618461640,9710,9710,9710,9710,25007
20230612,175600,10618461640,9710,9710,9710,9710,0
20230612,175500,10618461640,9710,9710,9710,9710,0
20230612,175400,10618461640,9710,9710,9710,9710,0
20230612,175300,10618461640,9710,9710,9710,9710,0
20230612,175200,10618461640,9710,9710,9710,9710,0
20230612,175100,10618461640,9710,9710,9710,9710,0
20230612,175000,10618461640,9710,9710,9710,9710,0
20230612,174900,10618461640,9710,9710,9710,9710,0
20230612,174800,10618461640,9710,9710,9710,9710,0
20230612,174700,10618461640,9710,9710,9710,9710,0
20230612,174600,10618461640,9710,9710,9710,9710,0
20230612,174500,10618461640,9710,9710,9710,9710,0
20230612,174400,10618461640,9710,9710,9710,9710,0
20230612,174300,10618461640,9710,9710,9710,9710,0
20230612,174200,10618461640,9710,9710,9710,9710,0
20230612,174100,10618461640,9710,9710,9710,9710,0
20230612,174000,10618461640,9710,9710,9710,9710,0
20230612,173900,10618461640,9710,9710,9710,9710,0
20230612,173800,10618461640,9710,9710,9710,9710,0
20230612,173700,10618461640,9710,9710,9710,9710,0
20230612,173600,10618461640,9710,9710,9710,9710,0
20230612,173500,10618461640,9710,9710,9710,9710,0
20230612,173400,10618461640,9710,9710,9710,9710,0
20230612,173300,10618461640,9710,9710,9710,9710,0
20230612,173200,10618461640,9710,9710,9710,9710,0
20230612,173100,10618461640,9710,9710,9710,9710,0
20230612,173000,10618461640,9710,9710,9710,9710,0
20230612,172900,10618461640,9710,9710,9710,9710,0
20230612,172800,10618461640,9710,9710,9710,9710,0
20230612,172700,10618461640,9710,9710,9710,9710,25007
20230612,172600,10618461640,9710,9710,9710,9710,0
20230612,172500,10618461640,9710,9710,9710,9710,0
20230612,172400,10618461640,9710,9710,9710,9710,0
20230612,172300,10618461640,9710,9710,9710,9710,0
20230612,172200,10618461640,9710,9710,9710,9710,0
20230612,172100,10618461640,9710,9710,9710,9710,0
20230612,172000,10618461640,9710,9710,9710,9710,0
20230612,171900,10618461640,9710,9710,9710,9710,0
20230612,171800,10618461640,9710,9710,9710,9710,0
20230612,171700,10618461640,9710,9710,9710,9710,0
20230612,171600,10618461640,9710,9710,9710,9710,0
20230612,171500,10618461640,9710,9710,9710,9710,0
20230612,171400,10618461640,9710,9710,9710,9710,0
20230612,171300,10618461640,9710,9710,9710,9710,0
20230612,171200,10618461640,9710,9710,9710,9710,0
20230612,171100,10618461640,9710,9710,9710,9710,0
20230612,171000,10618461640,9710,9710,9710,9710,0
20230612,170900,10618461640,9710,9710,9710,9710,0
20230612,170800,10618461640,9710,9710,9710,9710,0
20230612,170700,10618461640,9710,9710,9710,9710,0
20230612,170600,10618461640,9710,9710,9710,9710,0
20230612,170500,10618461640,9710,9710,9710,9710,0
20230612,170400,10618461640,9710,9710,9710,9710,0
20230612,170300,10618461640,9710,9710,9710,9710,0
20230612,170200,10618461640,9710,9710,9710,9710,0
20230612,170100,10618461640,9710,9710,9710,9710,0
20230612,170000,10618461640,9710,9710,9710,9710,0
20230612,165900,10618461640,9710,9710,9710,9710,0
20230612,165800,10618461640,9710,9710,9710,9710,0
20230612,165700,10618461640,9710,9710,9710,9710,25007
20230612,165600,10618461640,9710,9710,9710,9710,0
20230612,165500,10618461640,9710,9710,9710,9710,0
20230612,165400,10618461640,9710,9710,9710,9710,0
20230612,165300,10618461640,9710,9710,9710,9710,0
20230612,165200,10618461640,9710,9710,9710,9710,0
20230612,165100,10618461640,9710,9710,9710,9710,0
20230612,165000,10618461640,9710,9710,9710,9710,0
20230612,164900,10618461640,9710,9710,9710,9710,0
20230612,164800,10618461640,9710,9710,9710,9710,0
20230612,164700,10618461640,9710,9710,9710,9710,0
20230612,164600,10618461640,9710,9710,9710,9710,0
20230612,164500,10618461640,9710,9710,9710,9710,0
20230612,164400,10618461640,9710,9710,9710,9710,0
20230612,164300,10618461640,9710,9710,9710,9710,0
20230612,164200,10618461640,9710,9710,9710,9710,0
20230612,164100,10618461640,9710,9710,9710,9710,0
20230612,164000,10618461640,9710,9710,9710,9710,0
20230612,163900,10618461640,9710,9710,9710,9710,0
20230612,163800,10618461640,9710,9710,9710,9710,0
20230612,163700,10618461640,9710,9710,9710,9710,0
20230612,163600,10618461640,9710,9710,9710,9710,0
20230612,163500,10618461640,9710,9710,9710,9710,0
20230612,163400,10618461640,9710,9710,9710,9710,0
20230612,163300,10618461640,9710,9710,9710,9710,0
20230612,163200,10618461640,9710,9710,9710,9710,0
20230612,163100,10618461640,9710,9710,9710,9710,0
20230612,163000,10618461640,9710,9710,9710,9710,0
20230612,162900,10618461640,9710,9710,9710,9710,0
20230612,162800,10618461640,9710,9710,9710,9710,0
20230612,162700,10618461640,9710,9710,9710,9710,25007
20230612,162600,10618461640,9710,9710,9710,9710,0
20230612,162500,10618461640,9710,9710,9710,9710,0
20230612,162400,10618461640,9710,9710,9710,9710,0
20230612,162300,10618461640,9710,9710,9710,9710,0
20230612,162200,10618461640,9710,9710,9710,9710,0
20230612,162100,10618461640,9710,9710,9710,9710,0
20230612,162000,10618461640,9710,9710,9710,9710,0
20230612,161900,10618461640,9710,9710,9710,9710,0
20230612,161800,10618461640,9710,9710,9710,9710,0
20230612,161700,10618461640,9710,9710,9710,9710,0
20230612,161600,10618461640,9710,9710,9710,9710,0
20230612,161500,10618461640,9710,9710,9710,9710,0
20230612,161400,10618461640,9710,9710,9710,9710,0
20230612,161300,10618461640,9710,9710,9710,9710,0
20230612,161200,10618461640,9710,9710,9710,9710,0
20230612,161100,10618461640,9710,9710,9710,9710,0
20230612,161000,10618461640,9710,9710,9710,9710,0
20230612,160900,10618461640,9710,9710,9710,9710,0
20230612,160800,10618461640,9710,9710,9710,9710,0
20230612,160700,10618461640,9710,9710,9710,9710,0
20230612,160600,10618461640,9710,9710,9710,9710,0
20230612,160500,10618461640,9710,9710,9710,9710,0
20230612,160400,10618461640,9710,9710,9710,9710,0
20230612,160300,10618461640,9710,9710,9710,9710,0
20230612,160200,10618461640,9710,9710,9710,9710,0
20230612,160100,10618461640,9710,9710,9710,9710,0
20230612,160000,10618461640,9710,9710,9710,9710,0
20230612,155900,10618461640,9710,9710,9710,9710,0
20230612,155800,10618461640,9710,9710,9710,9710,0
20230612,155700,10618461640,9710,9710,9710,9710,25007
20230612,155600,10618461640,9710,9710,9710,9710,0
20230612,155500,10618461640,9710,9710,9710,9710,0
20230612,155400,10618461640,9710,9710,9710,9710,0
20230612,155300,10618461640,9710,9710,9710,9710,0
20230612,155200,10618461640,9710,9710,9710,9710,0
20230612,155100,10618461640,9710,9710,9710,9710,0
20230612,155000,10618461640,9710,9710,9710,9710,0
20230612,154900,10618461640,9710,9710,9710,9710,0
20230612,154800,10618461640,9710,9710,9710,9710,0
20230612,154700,10618461640,9710,9710,9710,9710,0
20230612,154600,10618461640,9710,9710,9710,9710,0
20230612,154500,10618461640,9710,9710,9710,9710,0
20230612,154400,10618461640,9710,9710,9710,9710,0
20230612,154300,10618461640,9710,9710,9710,9710,0
20230612,154200,10618461640,9710,9710,9710,9710,0
20230612,154100,10618461640,9710,9710,9710,9710,0
20230612,154000,10618461640,9710,9710,9710,9710,0
20230612,153900,10618461640,9710,9710,9710,9710,0
20230612,153800,10618461640,9710,9710,9710,9710,0
20230612,153700,10618461640,9710,9710,9710,9710,0
20230612,153600,10618461640,9710,9710,9710,9710,0
20230612,153500,10618461640,9710,9710,9710,9710,0
20230612,153400,10618461640,9710,9710,9710,9710,0
20230612,153300,10618461640,9710,9710,9710,9710,0
20230612,153200,10618461640,9710,9710,9710,9710,0
20230612,153100,10618461640,9710,9710,9710,9710,0
20230612,153000,10618461640,9710,9710,9710,9710,25007
20230612,152900,10375643670,9630,9630,9630,9630,0
20230612,152800,10375643670,9630,9630,9630,9630,0
20230612,152700,10375643670,9630,9630,9630,9630,0
20230612,152600,10375643670,9630,9630,9630,9630,0
20230612,152500,10375643670,9630,9630,9630,9630,0
20230612,152400,10375643670,9630,9630,9630,9630,0
20230612,152300,10375643670,9630,9630,9630,9630,0
20230612,152200,10375643670,9630,9630,9630,9630,0
20230612,152100,10375643670,9630,9630,9630,9630,0
20230612,152000,10375643670,9630,9630,9630,9630,0
20230612,151900,10375643670,9630,9630,9640,9620,2800
20230612,151800,10348679000,9630,9630,9640,9620,879
20230612,151700,10340211020,9620,9650,9650,9620,8434
20230612,151600,10258968780,9650,9650,9650,9640,1536
20230612,151500,10244146440,9660,9670,9680,9660,717
20230612,151400,10237216630,9670,9660,9670,9650,1897
20230612,151300,10218893520,9660,9660,9660,9650,1645
20230612,151200,10203019060,9660,9670,9670,9650,2423
20230612,151100,10179626000,9660,9690,9690,9660,9243
20230612,151000,10090208990,9690,9690,9690,9680,402
20230612,150900,10086314670,9680,9700,9700,9680,915
20230612,150800,10077456510,9700,9690,9700,9690,2740
20230612,150700,10050900600,9690,9700,9700,9690,782
20230612,150600,10043321350,9690,9700,9700,9690,1236
20230612,150500,10031341480,9690,9690,9700,9690,722
20230612,150400,10024344180,9700,9700,9700,9680,2025
20230612,150300,10004713590,9710,9710,9710,9700,293
20230612,150200,10001870640,9710,9690,9710,9690,3361
20230612,150100,9969274140,9700,9690,9700,9690,655
20230612,150000,9962922130,9690,9690,9700,9690,557
20230612,145900,9957524700,9700,9700,9710,9700,1264
20230612,145800,9945263890,9700,9700,9700,9700,433
20230612,145700,9941063790,9700,9700,9700,9690,1122
20230612,145600,9930182930,9700,9690,9700,9690,305
20230612,145500,9927225830,9690,9700,9700,9690,409
20230612,145400,9923259050,9700,9700,9700,9690,623
20230612,145300,9917216150,9700,9700,9700,9690,338
20230612,145200,9913938450,9700,9700,9710,9700,2033
20230612,145100,9894206720,9710,9710,9720,9700,430
20230612,145000,9890031260,9720,9700,9720,9700,797
20230612,144900,9882293050,9700,9690,9700,9690,1315
20230612,144800,9869538050,9690,9690,9690,9690,481
20230612,144700,9864877160,9680,9680,9680,9680,787
20230612,144600,9857259000,9680,9670,9680,9660,792
20230612,144500,9849599300,9670,9670,9670,9660,215
20230612,144400,9847521640,9660,9670,9670,9660,568
20230612,144300,9842029800,9670,9670,9670,9670,11
20230612,144200,9841923430,9670,9660,9670,9660,75
20230612,144100,9841198860,9660,9660,9660,9660,360
20230612,144000,9837721260,9660,9670,9670,9650,428
20230612,143900,9833584260,9650,9650,9650,9650,0
20230612,143800,9833584260,9650,9660,9670,9650,1393
20230612,143700,9820123050,9660,9650,9660,9650,873
20230612,143600,9811694460,9650,9660,9660,9650,2929
20230612,143500,9783427610,9660,9660,9660,9660,1513
20230612,143400,9768812030,9660,9670,9670,9660,254
20230612,143300,9766358220,9670,9680,9680,9670,335
20230612,143200,9763117800,9670,9670,9680,9670,374
20230612,143100,9759501210,9660,9660,9670,9660,795
20230612,143000,9751820690,9660,9660,9670,9660,1444
20230612,142900,9737870830,9670,9680,9680,9670,3048
20230612,142800,9708395360,9670,9670,9680,9670,674
20230612,142700,9701877770,9670,9680,9680,9670,603
20230612,142600,9696042570,9680,9680,9680,9670,190
20230612,142500,9694204170,9680,9680,9680,9680,12
20230612,142400,9694088010,9670,9680,9680,9670,1074
20230612,142300,9683702400,9680,9680,9680,9680,529
20230612,142200,9678581680,9680,9690,9690,9680,52
20230612,142100,9678078300,9690,9690,9690,9690,928
20230612,142000,9669085980,9690,9700,9700,9690,1073
20230612,141900,9658682000,9700,9690,9700,9690,5394
20230612,141800,9606385200,9690,9690,9690,9680,4232
20230612,141700,9565379980,9690,9690,9690,9690,1048
20230612,141600,9555224860,9680,9690,9690,9680,545
20230612,141500,9549949130,9690,9680,9690,9680,445
20230612,141400,9545641310,9680,9690,9700,9680,7780
20230612,141300,9470292550,9690,9680,9690,9670,3038
20230612,141200,9440861590,9680,9680,9680,9680,354
20230612,141100,9437434870,9680,9670,9680,9670,403
20230612,141000,9433537470,9670,9670,9670,9670,1185
20230612,140900,9422078520,9660,9660,9680,9660,3122
20230612,140800,9391899880,9670,9670,9680,9670,2219
20230612,140700,9370442050,9670,9680,9680,9670,229
20230612,140600,9368226530,9680,9670,9680,9670,674
20230612,140500,9361707130,9670,9670,9680,9670,490
20230612,140400,9356968820,9670,9690,9690,9670,1284
20230612,140300,9344539720,9680,9690,9690,9680,421
20230612,140200,9340461900,9680,9690,9690,9680,69
20230612,140100,9339793660,9690,9680,9690,9680,1294
20230612,140000,9327263550,9680,9690,9690,9680,1573
20230612,135900,9312024200,9690,9710,9710,9690,2547
20230612,135800,9287318470,9710,9720,9720,9710,1499
20230612,135700,9272763070,9720,9730,9730,9720,616
20230612,135600,9266774520,9730,9730,9730,9720,1216
20230612,135500,9254944220,9730,9740,9740,9730,194
20230612,135400,9253054860,9740,9740,9740,9740,707
20230612,135300,9246168680,9740,9750,9750,9730,651
20230612,135200,9239824220,9750,9750,9760,9730,2146
20230612,135100,9218918000,9750,9730,9750,9730,2272
20230612,135000,9196776670,9730,9730,9730,9700,1232
20230612,134900,9184804540,9730,9720,9730,9720,330
20230612,134800,9181596140,9720,9720,9730,9720,1171
20230612,134700,9170212720,9720,9720,9730,9720,478
20230612,134600,9165563320,9720,9690,9720,9670,6517
20230612,134500,9102359380,9680,9690,9690,9680,1800
20230612,134400,9084929160,9690,9700,9700,9690,255
20230612,134300,9082456370,9690,9690,9700,9690,915
20230612,134200,9073589820,9700,9700,9710,9690,209
20230612,134100,9071562730,9700,9700,9700,9690,2025
20230612,134000,9051924780,9700,9690,9700,9690,3227
20230612,133900,9020654500,9690,9700,9700,9690,2084
20230612,133800,9000443930,9700,9690,9710,9690,2597
20230612,133700,8975254020,9700,9710,9710,9690,2755
20230612,133600,8948553610,9710,9700,9710,9690,1311
20230612,133500,8935840510,9700,9710,9710,9700,1419
20230612,133400,8922074350,9710,9710,9730,9700,8984
20230612,133300,8834879370,9720,9720,9720,9710,926
20230612,133200,8825879260,9720,9720,9730,9720,1788
20230612,133100,8808499760,9720,9730,9730,9720,142
20230612,133000,8807118640,9730,9720,9730,9720,331
20230612,132900,8803900900,9730,9740,9750,9730,1594
20230612,132800,8788384830,9740,9740,9750,9740,778
20230612,132700,8780807090,9730,9740,9740,9730,765
20230612,132600,8773361620,9740,9720,9740,9720,308
20230612,132500,8770364070,9730,9720,9740,9720,1180
20230612,132400,8758893190,9740,9750,9750,9720,1317
20230612,132300,8746065770,9750,9740,9750,9740,1928
20230612,132200,8727283930,9740,9720,9750,9720,1710
20230612,132100,8710635790,9720,9730,9740,9710,1694
20230612,132000,8694173140,9720,9740,9740,9720,6329
20230612,131900,8632561640,9740,9750,9750,9740,2275
20230612,131800,8610386180,9760,9750,9760,9750,965
20230612,131700,8600977330,9750,9750,9760,9740,2818
20230612,131600,8573502040,9760,9760,9760,9750,1201
20230612,131500,8561781640,9760,9750,9760,9750,997
20230612,131400,8552058400,9750,9740,9750,9740,1420
20230612,131300,8538215110,9740,9750,9750,9740,896
20230612,131200,8529479530,9760,9750,9760,9740,852
20230612,131100,8521171250,9740,9740,9750,9740,1608
20230612,131000,8505505990,9740,9740,9740,9730,2271
20230612,130900,8483392950,9740,9720,9740,9720,2842
20230612,130800,8455737640,9720,9710,9720,9710,1216
20230612,130700,8443929190,9720,9710,9720,9710,937
20230612,130600,8434823450,9710,9720,9720,9710,929
20230612,130500,8425800020,9710,9730,9730,9700,2571
20230612,130400,8400826490,9720,9710,9730,9700,2065
20230612,130300,8380782490,9710,9730,9730,9700,8588
20230612,130200,8297351090,9730,9720,9740,9720,5968
20230612,130100,8239300140,9730,9740,9750,9710,9515
20230612,130000,8146742760,9750,9780,9780,9750,10461
20230612,125900,8044672730,9770,9800,9800,9770,6655
20230612,125800,7979554240,9790,9840,9840,9790,13518
20230612,125700,7846949220,9840,9820,9860,9810,24414
20230612,125600,7606778570,9820,9790,9820,9790,12752
20230612,125500,7481732500,9790,9790,9800,9780,7650
20230612,125400,7406833970,9790,9780,9790,9770,11505
20230612,125300,7294335420,9780,9810,9810,9770,26294
20230612,125200,7036888130,9810,9800,9810,9780,25470
20230612,125100,6787336310,9810,9790,9810,9780,19457
20230612,125000,6596676660,9790,9750,9800,9750,12103
20230612,124900,6478360650,9760,9800,9810,9750,29018
20230612,124800,6194574200,9810,9770,9820,9750,47326
20230612,124700,5731201300,9780,9760,9790,9750,12315
20230612,124600,5610862950,9760,9740,9770,9710,5447
20230612,124500,5557795610,9720,9760,9780,9710,17360
20230612,124400,5388386630,9760,9730,9770,9720,23078
20230612,124300,5163570360,9700,9630,9730,9630,38139
20230612,124200,4794002610,9640,9630,9640,9630,1270
20230612,124100,4781772310,9640,9650,9650,9640,2386
20230612,124000,4758770670,9640,9650,9660,9640,501
20230612,123900,4753936820,9660,9650,9660,9650,213
20230612,123800,4751881260,9650,9650,9660,9650,1092
20230612,123700,4741343360,9650,9640,9650,9640,975
20230612,123600,4731942130,9640,9640,9640,9640,334
20230612,123500,4728722370,9640,9650,9650,9640,1407
20230612,123400,4715148990,9660,9600,9670,9600,18731
20230612,123300,4534610880,9600,9610,9610,9600,2665
20230612,123200,4509021870,9610,9610,9610,9610,349
20230612,123100,4505667980,9610,9610,9610,9600,986
20230612,123000,4496194640,9610,9600,9610,9600,317
20230612,122900,4493150390,9600,9600,9600,9600,135
20230612,122800,4491854390,9600,9600,9600,9600,59
20230612,122700,4491287990,9610,9610,9610,9610,513
20230612,122600,4486358060,9600,9580,9600,9580,111
20230612,122500,4485293790,9570,9590,9590,9570,1543
20230612,122400,4470509550,9600,9610,9610,9600,704
20230612,122300,4463750940,9610,9620,9620,9610,702
20230612,122200,4457004620,9620,9620,9620,9620,42
20230612,122100,4456600580,9620,9620,9620,9610,677
20230612,122000,4450088840,9620,9600,9620,9600,1483
20230612,121900,4435829740,9600,9600,9600,9600,36
20230612,121800,4435484140,9600,9620,9620,9600,604
20230612,121700,4429684910,9610,9620,9620,9600,752
20230612,121600,4422460470,9620,9620,9620,9620,0
20230612,121500,4422460470,9620,9610,9620,9610,14
20230612,121400,4422325850,9610,9610,9620,9610,235
20230612,121300,4420065190,9610,9610,9610,9600,873
20230612,121200,4411675880,9610,9600,9610,9590,1840
20230612,121100,4394011460,9600,9600,9600,9600,526
20230612,121000,4388961860,9600,9600,9600,9600,203
20230612,120900,4387013060,9600,9600,9600,9600,1703
20230612,120800,4370664260,9600,9600,9610,9600,63
20230612,120700,4370059390,9600,9600,9600,9600,165
20230612,120600,4368475390,9600,9610,9610,9600,902
20230612,120500,4359808170,9610,9620,9630,9610,670
20230612,120400,4353362230,9620,9620,9620,9620,360
20230612,120300,4349899030,9620,9620,9620,9620,542
20230612,120200,4344684990,9620,9610,9620,9610,370
20230612,120100,4341128790,9610,9610,9610,9610,426
20230612,120000,4337034930,9610,9610,9610,9600,374
20230612,115900,4333443520,9610,9600,9610,9600,474
20230612,115800,4328892210,9590,9590,9590,9590,150
20230612,115700,4327453710,9590,9590,9590,9590,294
20230612,115600,4324634250,9590,9580,9590,9580,17
20230612,115500,4324471330,9580,9590,9600,9580,901
20230612,115400,4315826210,9580,9600,9600,9580,174
20230612,115300,4314157850,9600,9600,9600,9600,75
20230612,115200,4313437850,9600,9590,9600,9580,514
20230612,115100,4308508650,9590,9600,9600,9590,345
20230612,115000,4305200050,9600,9600,9600,9600,378
20230612,114900,4301571250,9600,9600,9600,9600,152
20230612,114800,4300112050,9600,9590,9600,9590,729
20230612,114700,4293119110,9590,9600,9600,9590,861
20230612,114600,4284862060,9600,9610,9610,9600,1673
20230612,114500,4268797470,9610,9610,9610,9610,166
20230612,114400,4267202210,9610,9610,9610,9610,213
20230612,114300,4265155280,9610,9610,9620,9610,1893
20230612,114200,4246949660,9610,9620,9620,9610,650
20230612,114100,4240697100,9620,9610,9630,9610,7349
20230612,114000,4170011470,9610,9580,9610,9580,5284
20230612,113900,4119303910,9590,9600,9600,9580,579
20230612,113800,4113753970,9590,9550,9600,9550,4733
20230612,113700,4068412220,9560,9560,9560,9550,16
20230612,113600,4068259280,9560,9560,9560,9560,200
20230612,113500,4066347280,9550,9550,9560,9540,1193
20230612,113400,4054955020,9560,9530,9560,9530,1423
20230612,113300,4041373530,9530,9530,9550,9530,2328
20230612,113200,4019149150,9530,9530,9530,9530,330
20230612,113100,4016004250,9530,9540,9540,9520,457
20230612,113000,4011649280,9510,9520,9540,9510,6723
20230612,112900,3947681810,9520,9520,9520,9520,335
20230612,112800,3944492610,9520,9520,9520,9520,472
20230612,112700,3939999170,9520,9530,9530,9520,67
20230612,112600,3939360830,9520,9530,9530,9520,2354
20230612,112500,3916937110,9540,9540,9540,9540,0
20230612,112400,3916937110,9540,9550,9560,9540,1587
20230612,112300,3901791240,9550,9550,9550,9550,358
20230612,112200,3898372340,9540,9540,9540,9540,26
20230612,112100,3898124300,9540,9540,9540,9540,559
20230612,112000,3892791440,9540,9530,9540,9520,689
20230612,111900,3886225710,9530,9520,9530,9520,569
20230612,111800,3880808540,9520,9530,9530,9520,2491
20230612,111700,3857084070,9540,9530,9540,9530,105
20230612,111600,3856083370,9530,9540,9540,9530,170
20230612,111500,3854463070,9530,9550,9550,9520,6075
20230612,111400,3796566270,9550,9550,9550,9550,10
20230612,111300,3796470770,9560,9540,9560,9540,385
20230612,111200,3792795670,9540,9540,9560,9540,1126
20230612,111100,3782052570,9550,9550,9550,9550,693
20230612,111000,3775434420,9560,9540,9560,9540,333
20230612,110900,3772254250,9540,9540,9540,9540,145
20230612,110800,3770870950,9540,9530,9540,9530,1079
20230612,110700,3760579080,9530,9540,9540,9530,411
20230612,110600,3756660070,9530,9530,9530,9530,1637
20230612,110500,3741059460,9540,9540,9540,9540,402
20230612,110400,3737224380,9540,9540,9570,9540,984
20230612,110300,3727822880,9540,9550,9550,9540,1184
20230612,110200,3716523710,9550,9550,9550,9550,1593
20230612,110100,3701310560,9550,9550,9550,9550,277
20230612,110000,3698665210,9540,9540,9550,9540,770
20230612,105900,3691319400,9540,9550,9550,9540,605
20230612,105800,3685541700,9550,9560,9560,9550,461
20230612,105700,3681138900,9560,9560,9560,9560,0
20230612,105600,3681138900,9560,9550,9560,9550,41
20230612,105500,3680747040,9550,9540,9550,9540,1161
20230612,105400,3669660300,9550,9550,9550,9550,4223
20230612,105300,3629330650,9560,9560,9560,9560,10
20230612,105200,3629235050,9560,9570,9570,9560,1841
20230612,105100,3611633090,9570,9570,9570,9570,6
20230612,105000,3611575670,9570,9560,9570,9560,115
20230612,104900,3610475200,9570,9560,9570,9560,180
20230612,104800,3608754000,9560,9560,9570,9560,273
20230612,104700,3606143470,9550,9560,9570,9550,5159
20230612,104600,3556833310,9560,9570,9570,9560,19
20230612,104500,3556651570,9560,9560,9560,9560,285
20230612,104400,3553926970,9560,9570,9570,9560,123
20230612,104300,3552751080,9560,9560,9570,9560,243
20230612,104200,3550427990,9560,9560,9570,9560,2643
20230612,104100,3525160810,9560,9560,9570,9560,354
20230612,104000,3521774480,9560,9560,9560,9560,574
20230612,103900,3516287040,9560,9560,9570,9560,277
20230612,103800,3513638820,9570,9550,9570,9550,570
20230612,103700,3508186400,9560,9550,9560,9550,319
20230612,103600,3505139850,9550,9560,9560,9550,864
20230612,103500,3496883110,9550,9560,9560,9550,500
20230612,103400,3492104930,9570,9560,9570,9560,111
20230612,103300,3491043740,9560,9560,9560,9560,1714
20230612,103200,3474657900,9560,9560,9570,9560,513
20230612,103100,3469752740,9560,9570,9570,9560,1215
20230612,103000,3458137320,9560,9560,9570,9560,335
20230612,102900,3454933680,9560,9570,9570,9560,967
20230612,102800,3445679830,9580,9590,9590,9570,59
20230612,102700,3445115100,9590,9590,9600,9570,1068
20230612,102600,3434887410,9590,9580,9590,9580,126
20230612,102500,3433680180,9570,9570,9570,9570,213
20230612,102400,3431641770,9570,9570,9580,9570,1676
20230612,102300,3415596450,9570,9580,9580,9570,1157
20230612,102200,3404512400,9570,9590,9590,9570,448
20230612,102100,3400219590,9590,9600,9600,9580,5278
20230612,102000,3349559320,9600,9610,9610,9600,406
20230612,101900,3345658390,9610,9610,9610,9610,102
20230612,101800,3344678170,9610,9610,9610,9610,547
20230612,101700,3339421500,9610,9610,9610,9610,3002
20230612,101600,3310572280,9610,9610,9610,9610,1819
20230612,101500,3293091690,9610,9610,9610,9610,953
20230612,101400,3283933360,9620,9620,9620,9610,644
20230612,101300,3277744210,9610,9620,9620,9610,22
20230612,101200,3277532580,9620,9620,9620,9610,607
20230612,101100,3271698610,9610,9620,9620,9610,744
20230612,101000,3264542490,9620,9610,9620,9610,788
20230612,100900,3256969800,9610,9600,9620,9600,1832
20230612,100800,3239364000,9610,9610,9610,9600,313
20230612,100700,3236358930,9610,9610,9610,9600,44
20230612,100600,3235936490,9600,9600,9610,9600,692
20230612,100500,3229291290,9600,9600,9600,9600,168
20230612,100400,3227678490,9600,9600,9610,9590,2622
20230612,100300,3202512120,9600,9590,9600,9590,1947
20230612,100200,3183834700,9590,9600,9610,9590,3584
20230612,100100,3149430300,9600,9600,9600,9600,105
20230612,100000,3148422300,9610,9580,9620,9580,662
20230612,095900,3142073520,9610,9590,9610,9580,7461
20230612,095800,3070410930,9590,9590,9590,9590,298
20230612,095700,3067553110,9590,9580,9590,9580,2082
20230612,095600,3047593050,9580,9590,9590,9570,689
20230612,095500,3040991160,9590,9590,9600,9580,467
20230612,095400,3036510470,9600,9580,9600,9570,646
20230612,095300,3030316400,9570,9560,9570,9550,3098
20230612,095200,3000674990,9560,9540,9560,9540,4185
20230612,095100,2960708540,9550,9540,9550,9540,2920
20230612,095000,2932831230,9540,9540,9550,9540,3360
20230612,094900,2900765560,9550,9560,9560,9550,2235
20230612,094800,2879419310,9560,9560,9570,9550,2453
20230612,094700,2855987620,9560,9570,9570,9560,1048
20230612,094600,2845966550,9560,9560,9570,9560,752
20230612,094500,2838775760,9570,9570,9580,9560,2026
20230612,094400,2819380370,9570,9560,9570,9550,3398
20230612,094300,2786888620,9570,9570,9570,9570,2061
20230612,094200,2767164850,9580,9590,9590,9580,1245
20230612,094100,2755235750,9590,9590,9590,9580,493
20230612,094000,2750508960,9590,9600,9600,9590,1161
20230612,093900,2739366760,9590,9590,9610,9580,2795
20230612,093800,2712550860,9600,9640,9640,9590,5705
20230612,093700,2657698930,9640,9650,9660,9640,3811
20230612,093600,2620947980,9660,9680,9680,9660,2620
20230612,093500,2595606670,9680,9670,9690,9670,11179
20230612,093400,2487421700,9680,9630,9680,9630,21489
20230612,093300,2280057310,9630,9640,9640,9630,2974
20230612,093200,2251397460,9640,9640,9650,9640,11978
20230612,093100,2135919090,9640,9630,9640,9630,6064
20230612,093000,2077499920,9620,9610,9630,9610,7720
20230612,092900,2003208510,9610,9610,9610,9610,1427
20230612,092800,1989495040,9620,9610,9620,9610,3270
20230612,092700,1958046480,9620,9590,9620,9580,10508
20230612,092600,1857182600,9590,9580,9590,9580,709
20230612,092500,1850389880,9580,9590,9590,9570,4584
20230612,092400,1806489580,9590,9600,9600,9580,5047
20230612,092300,1758095580,9600,9610,9620,9590,2264
20230612,092200,1736357570,9620,9620,9630,9610,4306
20230612,092100,1694936210,9620,9620,9640,9620,5816
20230612,092000,1638968840,9630,9600,9630,9600,10860
20230612,091900,1534489930,9600,9570,9610,9560,19007
20230612,091800,1352207000,9580,9580,9580,9560,1746
20230612,091700,1335494250,9580,9590,9600,9580,3026
20230612,091600,1306480530,9590,9590,9600,9580,1685
20230612,091500,1290321310,9600,9620,9620,9590,2301
20230612,091400,1268225510,9620,9570,9630,9570,9874
20230612,091300,1173391840,9560,9540,9560,9540,2217
20230612,091200,1152227450,9540,9550,9570,9540,5871
20230612,091100,1096184850,9560,9590,9590,9550,5041
20230612,091000,1047918970,9580,9590,9600,9580,5249
20230612,090900,997589360,9590,9580,9590,9570,6235
20230612,090800,937830640,9570,9550,9570,9540,4063
20230612,090700,898982790,9550,9540,9550,9540,5545
20230612,090600,846072830,9540,9570,9570,9540,7100
20230612,090500,778266650,9570,9560,9580,9550,4817
20230612,090400,732204190,9560,9610,9630,9550,9547
20230612,090300,640614590,9610,9640,9640,9600,15342
20230612,090200,493008530,9620,9550,9640,9550,24279
20230612,090100,260305550,9550,9510,9570,9480,12836
20230612,090000,138140190,9520,9410,9520,9400,14622