KissMeData/413630/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,204400,31490420,2190,2190,2190,2190,1
20230612,204300,31490420,2190,2190,2190,2190,0
20230612,204200,31490420,2190,2190,2190,2190,0
20230612,204100,31490420,2190,2190,2190,2190,0
20230612,204000,31490420,2190,2190,2190,2190,0
20230612,203900,31490420,2190,2190,2190,2190,0
20230612,203800,31490420,2190,2190,2190,2190,0
20230612,203700,31490420,2190,2190,2190,2190,0
20230612,203600,31490420,2190,2190,2190,2190,0
20230612,203500,31490420,2190,2190,2190,2190,0
20230612,203400,31490420,2190,2190,2190,2190,0
20230612,203300,31490420,2190,2190,2190,2190,0
20230612,203200,31490420,2190,2190,2190,2190,0
20230612,203100,31490420,2190,2190,2190,2190,0
20230612,203000,31490420,2190,2190,2190,2190,0
20230612,202900,31490420,2190,2190,2190,2190,0
20230612,202800,31490420,2190,2190,2190,2190,0
20230612,202700,31490420,2190,2190,2190,2190,0
20230612,202600,31490420,2190,2190,2190,2190,0
20230612,202500,31490420,2190,2190,2190,2190,0
20230612,202400,31490420,2190,2190,2190,2190,0
20230612,202300,31490420,2190,2190,2190,2190,0
20230612,202200,31490420,2190,2190,2190,2190,0
20230612,202100,31490420,2190,2190,2190,2190,0
20230612,202000,31490420,2190,2190,2190,2190,0
20230612,201900,31490420,2190,2190,2190,2190,0
20230612,201800,31490420,2190,2190,2190,2190,0
20230612,201700,31490420,2190,2190,2190,2190,0
20230612,201600,31490420,2190,2190,2190,2190,0
20230612,201500,31490420,2190,2190,2190,2190,0
20230612,201400,31490420,2190,2190,2190,2190,1
20230612,201300,31490420,2190,2190,2190,2190,0
20230612,201200,31490420,2190,2190,2190,2190,0
20230612,201100,31490420,2190,2190,2190,2190,0
20230612,201000,31490420,2190,2190,2190,2190,0
20230612,200900,31490420,2190,2190,2190,2190,0
20230612,200800,31490420,2190,2190,2190,2190,0
20230612,200700,31490420,2190,2190,2190,2190,0
20230612,200600,31490420,2190,2190,2190,2190,0
20230612,200500,31490420,2190,2190,2190,2190,0
20230612,200400,31490420,2190,2190,2190,2190,0
20230612,200300,31490420,2190,2190,2190,2190,0
20230612,200200,31490420,2190,2190,2190,2190,0
20230612,200100,31490420,2190,2190,2190,2190,0
20230612,200000,31490420,2190,2190,2190,2190,0
20230612,195900,31490420,2190,2190,2190,2190,0
20230612,195800,31490420,2190,2190,2190,2190,0
20230612,195700,31490420,2190,2190,2190,2190,0
20230612,195600,31490420,2190,2190,2190,2190,0
20230612,195500,31490420,2190,2190,2190,2190,0
20230612,195400,31490420,2190,2190,2190,2190,0
20230612,195300,31490420,2190,2190,2190,2190,0
20230612,195200,31490420,2190,2190,2190,2190,0
20230612,195100,31490420,2190,2190,2190,2190,0
20230612,195000,31490420,2190,2190,2190,2190,0
20230612,194900,31490420,2190,2190,2190,2190,0
20230612,194800,31490420,2190,2190,2190,2190,0
20230612,194700,31490420,2190,2190,2190,2190,0
20230612,194600,31490420,2190,2190,2190,2190,0
20230612,194500,31490420,2190,2190,2190,2190,0
20230612,194400,31490420,2190,2190,2190,2190,1
20230612,194300,31490420,2190,2190,2190,2190,0
20230612,194200,31490420,2190,2190,2190,2190,0
20230612,194100,31490420,2190,2190,2190,2190,0
20230612,194000,31490420,2190,2190,2190,2190,0
20230612,193900,31490420,2190,2190,2190,2190,0
20230612,193800,31490420,2190,2190,2190,2190,0
20230612,193700,31490420,2190,2190,2190,2190,0
20230612,193600,31490420,2190,2190,2190,2190,0
20230612,193500,31490420,2190,2190,2190,2190,0
20230612,193400,31490420,2190,2190,2190,2190,0
20230612,193300,31490420,2190,2190,2190,2190,0
20230612,193200,31490420,2190,2190,2190,2190,0
20230612,193100,31490420,2190,2190,2190,2190,0
20230612,193000,31490420,2190,2190,2190,2190,0
20230612,192900,31490420,2190,2190,2190,2190,0
20230612,192800,31490420,2190,2190,2190,2190,0
20230612,192700,31490420,2190,2190,2190,2190,0
20230612,192600,31490420,2190,2190,2190,2190,0
20230612,192500,31490420,2190,2190,2190,2190,0
20230612,192400,31490420,2190,2190,2190,2190,0
20230612,192300,31490420,2190,2190,2190,2190,0
20230612,192200,31490420,2190,2190,2190,2190,0
20230612,192100,31490420,2190,2190,2190,2190,0
20230612,192000,31490420,2190,2190,2190,2190,0
20230612,191900,31490420,2190,2190,2190,2190,0
20230612,191800,31490420,2190,2190,2190,2190,0
20230612,191700,31490420,2190,2190,2190,2190,0
20230612,191600,31490420,2190,2190,2190,2190,0
20230612,191500,31490420,2190,2190,2190,2190,0
20230612,191400,31490420,2190,2190,2190,2190,1
20230612,191300,31490420,2190,2190,2190,2190,0
20230612,191200,31490420,2190,2190,2190,2190,0
20230612,191100,31490420,2190,2190,2190,2190,0
20230612,191000,31490420,2190,2190,2190,2190,0
20230612,190900,31490420,2190,2190,2190,2190,0
20230612,190800,31490420,2190,2190,2190,2190,0
20230612,190700,31490420,2190,2190,2190,2190,0
20230612,190600,31490420,2190,2190,2190,2190,0
20230612,190500,31490420,2190,2190,2190,2190,0
20230612,190400,31490420,2190,2190,2190,2190,0
20230612,190300,31490420,2190,2190,2190,2190,0
20230612,190200,31490420,2190,2190,2190,2190,0
20230612,190100,31490420,2190,2190,2190,2190,0
20230612,190000,31490420,2190,2190,2190,2190,0
20230612,185900,31490420,2190,2190,2190,2190,0
20230612,185800,31490420,2190,2190,2190,2190,0
20230612,185700,31490420,2190,2190,2190,2190,0
20230612,185600,31490420,2190,2190,2190,2190,0
20230612,185500,31490420,2190,2190,2190,2190,0
20230612,185400,31490420,2190,2190,2190,2190,0
20230612,185300,31490420,2190,2190,2190,2190,0
20230612,185200,31490420,2190,2190,2190,2190,0
20230612,185100,31490420,2190,2190,2190,2190,0
20230612,185000,31490420,2190,2190,2190,2190,0
20230612,184900,31490420,2190,2190,2190,2190,0
20230612,184800,31490420,2190,2190,2190,2190,0
20230612,184700,31490420,2190,2190,2190,2190,0
20230612,184600,31490420,2190,2190,2190,2190,0
20230612,184500,31490420,2190,2190,2190,2190,0
20230612,184400,31490420,2190,2190,2190,2190,1
20230612,184300,31490420,2190,2190,2190,2190,0
20230612,184200,31490420,2190,2190,2190,2190,0
20230612,184100,31490420,2190,2190,2190,2190,0
20230612,184000,31490420,2190,2190,2190,2190,0
20230612,183900,31490420,2190,2190,2190,2190,0
20230612,183800,31490420,2190,2190,2190,2190,0
20230612,183700,31490420,2190,2190,2190,2190,0
20230612,183600,31490420,2190,2190,2190,2190,0
20230612,183500,31490420,2190,2190,2190,2190,0
20230612,183400,31490420,2190,2190,2190,2190,0
20230612,183300,31490420,2190,2190,2190,2190,0
20230612,183200,31490420,2190,2190,2190,2190,0
20230612,183100,31490420,2190,2190,2190,2190,0
20230612,183000,31490420,2190,2190,2190,2190,0
20230612,182900,31490420,2190,2190,2190,2190,0
20230612,182800,31490420,2190,2190,2190,2190,0
20230612,182700,31490420,2190,2190,2190,2190,0
20230612,182600,31490420,2190,2190,2190,2190,0
20230612,182500,31490420,2190,2190,2190,2190,0
20230612,182400,31490420,2190,2190,2190,2190,0
20230612,182300,31490420,2190,2190,2190,2190,0
20230612,182200,31490420,2190,2190,2190,2190,0
20230612,182100,31490420,2190,2190,2190,2190,0
20230612,182000,31490420,2190,2190,2190,2190,0
20230612,181900,31490420,2190,2190,2190,2190,0
20230612,181800,31490420,2190,2190,2190,2190,0
20230612,181700,31490420,2190,2190,2190,2190,0
20230612,181600,31490420,2190,2190,2190,2190,0
20230612,181500,31490420,2190,2190,2190,2190,0
20230612,181400,31490420,2190,2190,2190,2190,1
20230612,181300,31490420,2190,2190,2190,2190,0
20230612,181200,31490420,2190,2190,2190,2190,0
20230612,181100,31490420,2190,2190,2190,2190,0
20230612,181000,31490420,2190,2190,2190,2190,0
20230612,180900,31490420,2190,2190,2190,2190,0
20230612,180800,31490420,2190,2190,2190,2190,0
20230612,180700,31490420,2190,2190,2190,2190,0
20230612,180600,31490420,2190,2190,2190,2190,0
20230612,180500,31490420,2190,2190,2190,2190,0
20230612,180400,31490420,2190,2190,2190,2190,0
20230612,180300,31490420,2190,2190,2190,2190,0
20230612,180200,31490420,2190,2190,2190,2190,0
20230612,180100,31490420,2190,2190,2190,2190,0
20230612,180000,31490420,2190,2190,2190,2190,0
20230612,175900,31490420,2190,2190,2190,2190,0
20230612,175800,31490420,2190,2190,2190,2190,0
20230612,175700,31490420,2190,2190,2190,2190,0
20230612,175600,31490420,2190,2190,2190,2190,0
20230612,175500,31490420,2190,2190,2190,2190,0
20230612,175400,31490420,2190,2190,2190,2190,0
20230612,175300,31490420,2190,2190,2190,2190,0
20230612,175200,31490420,2190,2190,2190,2190,0
20230612,175100,31490420,2190,2190,2190,2190,0
20230612,175000,31490420,2190,2190,2190,2190,0
20230612,174900,31490420,2190,2190,2190,2190,0
20230612,174800,31490420,2190,2190,2190,2190,0
20230612,174700,31490420,2190,2190,2190,2190,0
20230612,174600,31490420,2190,2190,2190,2190,0
20230612,174500,31490420,2190,2190,2190,2190,0
20230612,174400,31490420,2190,2190,2190,2190,1
20230612,174300,31490420,2190,2190,2190,2190,0
20230612,174200,31490420,2190,2190,2190,2190,0
20230612,174100,31490420,2190,2190,2190,2190,0
20230612,174000,31490420,2190,2190,2190,2190,0
20230612,173900,31490420,2190,2190,2190,2190,0
20230612,173800,31490420,2190,2190,2190,2190,0
20230612,173700,31490420,2190,2190,2190,2190,0
20230612,173600,31490420,2190,2190,2190,2190,0
20230612,173500,31490420,2190,2190,2190,2190,0
20230612,173400,31490420,2190,2190,2190,2190,0
20230612,173300,31490420,2190,2190,2190,2190,0
20230612,173200,31490420,2190,2190,2190,2190,0
20230612,173100,31490420,2190,2190,2190,2190,0
20230612,173000,31490420,2190,2190,2190,2190,0
20230612,172900,31490420,2190,2190,2190,2190,0
20230612,172800,31490420,2190,2190,2190,2190,0
20230612,172700,31490420,2190,2190,2190,2190,0
20230612,172600,31490420,2190,2190,2190,2190,0
20230612,172500,31490420,2190,2190,2190,2190,0
20230612,172400,31490420,2190,2190,2190,2190,0
20230612,172300,31490420,2190,2190,2190,2190,0
20230612,172200,31490420,2190,2190,2190,2190,0
20230612,172100,31490420,2190,2190,2190,2190,0
20230612,172000,31490420,2190,2190,2190,2190,0
20230612,171900,31490420,2190,2190,2190,2190,0
20230612,171800,31490420,2190,2190,2190,2190,0
20230612,171700,31490420,2190,2190,2190,2190,0
20230612,171600,31490420,2190,2190,2190,2190,0
20230612,171500,31490420,2190,2190,2190,2190,0
20230612,171400,31490420,2190,2190,2190,2190,1
20230612,171300,31490420,2190,2190,2190,2190,0
20230612,171200,31490420,2190,2190,2190,2190,0
20230612,171100,31490420,2190,2190,2190,2190,0
20230612,171000,31490420,2190,2190,2190,2190,0
20230612,170900,31490420,2190,2190,2190,2190,0
20230612,170800,31490420,2190,2190,2190,2190,0
20230612,170700,31490420,2190,2190,2190,2190,0
20230612,170600,31490420,2190,2190,2190,2190,0
20230612,170500,31490420,2190,2190,2190,2190,0
20230612,170400,31490420,2190,2190,2190,2190,0
20230612,170300,31490420,2190,2190,2190,2190,0
20230612,170200,31490420,2190,2190,2190,2190,0
20230612,170100,31490420,2190,2190,2190,2190,0
20230612,170000,31490420,2190,2190,2190,2190,0
20230612,165900,31490420,2190,2190,2190,2190,0
20230612,165800,31490420,2190,2190,2190,2190,0
20230612,165700,31490420,2190,2190,2190,2190,0
20230612,165600,31490420,2190,2190,2190,2190,0
20230612,165500,31490420,2190,2190,2190,2190,0
20230612,165400,31490420,2190,2190,2190,2190,0
20230612,165300,31490420,2190,2190,2190,2190,0
20230612,165200,31490420,2190,2190,2190,2190,0
20230612,165100,31490420,2190,2190,2190,2190,0
20230612,165000,31490420,2190,2190,2190,2190,0
20230612,164900,31490420,2190,2190,2190,2190,0
20230612,164800,31490420,2190,2190,2190,2190,0
20230612,164700,31490420,2190,2190,2190,2190,0
20230612,164600,31490420,2190,2190,2190,2190,0
20230612,164500,31490420,2190,2190,2190,2190,0
20230612,164400,31490420,2190,2190,2190,2190,1
20230612,164300,31490420,2190,2190,2190,2190,0
20230612,164200,31490420,2190,2190,2190,2190,0
20230612,164100,31490420,2190,2190,2190,2190,0
20230612,164000,31490420,2190,2190,2190,2190,0
20230612,163900,31490420,2190,2190,2190,2190,0
20230612,163800,31490420,2190,2190,2190,2190,0
20230612,163700,31490420,2190,2190,2190,2190,0
20230612,163600,31490420,2190,2190,2190,2190,0
20230612,163500,31490420,2190,2190,2190,2190,0
20230612,163400,31490420,2190,2190,2190,2190,0
20230612,163300,31490420,2190,2190,2190,2190,0
20230612,163200,31490420,2190,2190,2190,2190,0
20230612,163100,31490420,2190,2190,2190,2190,0
20230612,163000,31490420,2190,2190,2190,2190,0
20230612,162900,31490420,2190,2190,2190,2190,0
20230612,162800,31490420,2190,2190,2190,2190,0
20230612,162700,31490420,2190,2190,2190,2190,0
20230612,162600,31490420,2190,2190,2190,2190,0
20230612,162500,31490420,2190,2190,2190,2190,0
20230612,162400,31490420,2190,2190,2190,2190,0
20230612,162300,31490420,2190,2190,2190,2190,0
20230612,162200,31490420,2190,2190,2190,2190,0
20230612,162100,31490420,2190,2190,2190,2190,0
20230612,162000,31490420,2190,2190,2190,2190,0
20230612,161900,31490420,2190,2190,2190,2190,0
20230612,161800,31490420,2190,2190,2190,2190,0
20230612,161700,31490420,2190,2190,2190,2190,0
20230612,161600,31490420,2190,2190,2190,2190,0
20230612,161500,31490420,2190,2190,2190,2190,0
20230612,161400,31490420,2190,2190,2190,2190,1
20230612,161300,31490420,2190,2190,2190,2190,0
20230612,161200,31490420,2190,2190,2190,2190,0
20230612,161100,31490420,2190,2190,2190,2190,0
20230612,161000,31490420,2190,2190,2190,2190,0
20230612,160900,31490420,2190,2190,2190,2190,0
20230612,160800,31490420,2190,2190,2190,2190,0
20230612,160700,31490420,2190,2190,2190,2190,0
20230612,160600,31490420,2190,2190,2190,2190,0
20230612,160500,31490420,2190,2190,2190,2190,0
20230612,160400,31490420,2190,2190,2190,2190,0
20230612,160300,31490420,2190,2190,2190,2190,0
20230612,160200,31490420,2190,2190,2190,2190,0
20230612,160100,31490420,2190,2190,2190,2190,0
20230612,160000,31490420,2190,2190,2190,2190,0
20230612,155900,31490420,2190,2190,2190,2190,0
20230612,155800,31490420,2190,2190,2190,2190,0
20230612,155700,31490420,2190,2190,2190,2190,0
20230612,155600,31490420,2190,2190,2190,2190,0
20230612,155500,31490420,2190,2190,2190,2190,0
20230612,155400,31490420,2190,2190,2190,2190,0
20230612,155300,31490420,2190,2190,2190,2190,0
20230612,155200,31490420,2190,2190,2190,2190,0
20230612,155100,31490420,2190,2190,2190,2190,0
20230612,155000,31490420,2190,2190,2190,2190,0
20230612,154900,31490420,2190,2190,2190,2190,0
20230612,154800,31490420,2190,2190,2190,2190,0
20230612,154700,31490420,2190,2190,2190,2190,0
20230612,154600,31490420,2190,2190,2190,2190,0
20230612,154500,31490420,2190,2190,2190,2190,0
20230612,154400,31490420,2190,2190,2190,2190,1
20230612,154300,31490420,2190,2190,2190,2190,0
20230612,154200,31490420,2190,2190,2190,2190,0
20230612,154100,31490420,2190,2190,2190,2190,0
20230612,154000,31490420,2190,2190,2190,2190,0
20230612,153900,31490420,2190,2190,2190,2190,0
20230612,153800,31490420,2190,2190,2190,2190,0
20230612,153700,31490420,2190,2190,2190,2190,0
20230612,153600,31490420,2190,2190,2190,2190,0
20230612,153500,31490420,2190,2190,2190,2190,0
20230612,153400,31490420,2190,2190,2190,2190,0
20230612,153300,31490420,2190,2190,2190,2190,0
20230612,153200,31490420,2190,2190,2190,2190,0
20230612,153100,31490420,2190,2190,2190,2190,0
20230612,153000,31490420,2190,2190,2190,2190,1
20230612,152900,31488230,2180,2180,2180,2180,0
20230612,152800,31488230,2180,2180,2180,2180,0
20230612,152700,31488230,2180,2180,2180,2180,0
20230612,152600,31488230,2180,2180,2180,2180,0
20230612,152500,31488230,2180,2180,2180,2180,0
20230612,152400,31488230,2180,2180,2180,2180,0
20230612,152300,31488230,2180,2180,2180,2180,0
20230612,152200,31488230,2180,2180,2180,2180,0
20230612,152100,31488230,2180,2180,2180,2180,0
20230612,152000,31488230,2180,2180,2180,2180,0
20230612,151900,31488230,2180,2180,2180,2180,0
20230612,151800,31488230,2180,2180,2180,2180,29
20230612,151700,31425010,2190,2190,2190,2190,0
20230612,151600,31425010,2190,2180,2190,2180,57
20230612,151500,31300450,2180,2180,2180,2180,0
20230612,151400,31300450,2180,2180,2180,2180,0
20230612,151300,31300450,2180,2180,2180,2180,32
20230612,151200,31230690,2190,2190,2190,2190,0
20230612,151100,31230690,2190,2180,2190,2180,53
20230612,151000,31114850,2180,2180,2180,2180,0
20230612,150900,31114850,2180,2180,2180,2180,0
20230612,150800,31114850,2180,2180,2180,2180,27
20230612,150700,31055990,2190,2190,2190,2190,0
20230612,150600,31055990,2190,2190,2190,2190,0
20230612,150500,31055990,2190,2190,2190,2190,0
20230612,150400,31055990,2190,2185,2190,2185,30
20230612,150300,30990415,2180,2180,2180,2180,21
20230612,150200,30944635,2190,2190,2190,2190,0
20230612,150100,30944635,2190,2185,2190,2185,30
20230612,150000,30879035,2180,2180,2180,2180,0
20230612,145900,30879035,2180,2180,2180,2180,0
20230612,145800,30879035,2180,2180,2180,2180,20
20230612,145700,30835435,2180,2180,2180,2180,0
20230612,145600,30835435,2180,2180,2180,2180,0
20230612,145500,30835435,2180,2180,2180,2180,25
20230612,145400,30780935,2190,2190,2190,2190,0
20230612,145300,30780935,2190,2185,2190,2185,30
20230612,145200,30715365,2180,2180,2180,2180,0
20230612,145100,30715365,2180,2180,2180,2180,0
20230612,145000,30715365,2180,2180,2180,2180,24
20230612,144900,30663045,2180,2180,2180,2180,0
20230612,144800,30663045,2180,2180,2180,2180,21
20230612,144700,30617265,2190,2190,2190,2190,0
20230612,144600,30617265,2190,2190,2190,2190,0
20230612,144500,30617265,2190,2190,2190,2190,0
20230612,144400,30617265,2190,2185,2190,2185,30
20230612,144300,30551700,2180,2180,2180,2180,19
20230612,144200,30510280,2190,2190,2190,2190,0
20230612,144100,30510280,2190,2190,2190,2190,0
20230612,144000,30510280,2190,2190,2190,2190,0
20230612,143900,30510280,2190,2190,2190,2190,0
20230612,143800,30510280,2190,2180,2190,2180,49
20230612,143700,30403275,2190,2190,2190,2190,0
20230612,143600,30403275,2190,2190,2190,2190,0
20230612,143500,30403275,2190,2190,2190,2190,0
20230612,143400,30403275,2190,2185,2190,2185,30
20230612,143300,30337695,2180,2180,2180,2180,22
20230612,143200,30289735,2180,2180,2180,2180,0
20230612,143100,30289735,2180,2180,2180,2180,0
20230612,143000,30289735,2180,2180,2180,2180,26
20230612,142900,30233055,2180,2180,2180,2180,0
20230612,142800,30233055,2180,2180,2180,2180,19
20230612,142700,30191635,2180,2180,2180,2180,0
20230612,142600,30191635,2180,2180,2180,2180,0
20230612,142500,30191635,2180,2180,2180,2180,24
20230612,142400,30139315,2180,2180,2180,2180,0
20230612,142300,30139315,2180,2180,2180,2180,21
20230612,142200,30093535,2180,2180,2180,2180,0
20230612,142100,30093535,2180,2180,2180,2180,0
20230612,142000,30093535,2180,2180,2180,2180,23
20230612,141900,30043395,2180,2180,2180,2180,0
20230612,141800,30043395,2180,2180,2180,2180,22
20230612,141700,29995435,2190,2190,2190,2190,0
20230612,141600,29995435,2190,2190,2190,2190,0
20230612,141500,29995435,2190,2190,2190,2190,0
20230612,141400,29995435,2190,2190,2190,2190,0
20230612,141300,29995435,2190,2180,2190,2180,52
20230612,141200,29881900,2190,2190,2190,2190,0
20230612,141100,29881900,2190,2190,2190,2190,0
20230612,141000,29881900,2190,2190,2190,2190,0
20230612,140900,29881900,2190,2190,2190,2190,0
20230612,140800,29881900,2190,2185,2190,2185,30
20230612,140700,29816315,2180,2180,2180,2180,21
20230612,140600,29770535,2190,2190,2190,2190,0
20230612,140500,29770535,2190,2185,2190,2185,30
20230612,140400,29704945,2180,2180,2180,2180,0
20230612,140300,29704945,2180,2180,2180,2180,0
20230612,140200,29704945,2180,2180,2180,2180,22
20230612,140100,29656985,2180,2180,2180,2180,0
20230612,140000,29656985,2180,2180,2180,2180,29
20230612,135900,29593765,2180,2180,2180,2180,0
20230612,135800,29593765,2180,2180,2180,2180,0
20230612,135700,29593765,2180,2180,2180,2180,16
20230612,135600,29558885,2180,2180,2180,2180,0
20230612,135500,29558885,2180,2180,2180,2180,23
20230612,135400,29508745,2190,2190,2190,2190,0
20230612,135300,29508745,2190,2190,2190,2190,0
20230612,135200,29508745,2190,2190,2190,2190,0
20230612,135100,29508745,2190,2185,2190,2185,30
20230612,135000,29443155,2180,2180,2180,2180,24
20230612,134900,29390835,2190,2190,2190,2190,0
20230612,134800,29390835,2190,2190,2190,2190,0
20230612,134700,29390835,2190,2185,2190,2185,30
20230612,134600,29325270,2180,2180,2180,2180,0
20230612,134500,29325270,2180,2180,2180,2180,23
20230612,134400,29275130,2180,2180,2180,2180,0
20230612,134300,29275130,2180,2180,2180,2180,0
20230612,134200,29275130,2180,2180,2180,2180,22
20230612,134100,29227170,2190,2190,2190,2190,0
20230612,134000,29227170,2190,2190,2190,2190,0
20230612,133900,29227170,2190,2185,2190,2185,30
20230612,133800,29161605,2180,2180,2180,2180,0
20230612,133700,29161605,2180,2180,2180,2180,18
20230612,133600,29122365,2190,2190,2190,2190,0
20230612,133500,29122365,2190,2190,2190,2190,0
20230612,133400,29122365,2190,2185,2190,2185,30
20230612,133300,29056775,2180,2180,2180,2180,0
20230612,133200,29056775,2180,2180,2180,2180,18
20230612,133100,29017535,2180,2180,2180,2180,0
20230612,133000,29017535,2180,2180,2180,2180,26
20230612,132900,28960855,2180,2180,2180,2180,0
20230612,132800,28960855,2180,2180,2180,2180,0
20230612,132700,28960855,2180,2180,2180,2180,19
20230612,132600,28919435,2180,2180,2180,2180,0
20230612,132500,28919435,2180,2180,2180,2180,24
20230612,132400,28867115,2190,2190,2190,2190,0
20230612,132300,28867115,2190,2190,2190,2190,0
20230612,132200,28867115,2190,2190,2190,2190,0
20230612,132100,28867115,2190,2190,2190,2190,0
20230612,132000,28867115,2190,2180,2190,2180,47
20230612,131900,28764530,2185,2185,2185,2185,10
20230612,131800,28742680,2180,2180,2180,2180,0
20230612,131700,28742680,2180,2180,2180,2180,18
20230612,131600,28703440,2190,2190,2190,2190,0
20230612,131500,28703440,2190,2190,2190,2190,0
20230612,131400,28703440,2190,2190,2190,2190,0
20230612,131300,28703440,2190,2185,2190,2185,30
20230612,131200,28637875,2180,2180,2180,2180,20
20230612,131100,28594275,2190,2190,2190,2190,0
20230612,131000,28594275,2190,2190,2190,2190,0
20230612,130900,28594275,2190,2185,2190,2185,30
20230612,130800,28528690,2180,2180,2180,2180,0
20230612,130700,28528690,2180,2180,2180,2180,18
20230612,130600,28489450,2190,2190,2190,2190,0
20230612,130500,28489450,2190,2190,2190,2190,0
20230612,130400,28489450,2190,2190,2190,2190,0
20230612,130300,28489450,2190,2190,2190,2190,0
20230612,130200,28489450,2190,2180,2190,2180,52
20230612,130100,28375895,2180,2180,2180,2180,0
20230612,130000,28375895,2180,2180,2180,2180,0
20230612,125900,28375895,2180,2180,2180,2180,25
20230612,125800,28321395,2190,2190,2190,2190,0
20230612,125700,28321395,2190,2190,2190,2190,0
20230612,125600,28321395,2190,2185,2190,2185,20
20230612,125500,28277670,2185,2185,2185,2185,5
20230612,125400,28266745,2180,2180,2180,2180,27
20230612,125300,28207885,2180,2180,2180,2180,0
20230612,125200,28207885,2180,2180,2180,2180,18
20230612,125100,28168645,2185,2185,2185,2185,0
20230612,125000,28168645,2185,2185,2185,2185,0
20230612,124900,28168645,2185,2185,2185,2185,6
20230612,124800,28155535,2185,2185,2185,2185,0
20230612,124700,28155535,2185,2185,2185,2185,22
20230612,124600,28107465,2185,2185,2185,2185,0
20230612,124500,28107465,2185,2185,2185,2185,0
20230612,124400,28107465,2185,2185,2185,2185,45
20230612,124300,28009140,2185,2185,2185,2185,0
20230612,124200,28009140,2185,2185,2185,2185,20
20230612,124100,27965440,2185,2185,2185,2185,0
20230612,124000,27965440,2185,2185,2185,2185,0
20230612,123900,27965440,2185,2185,2185,2185,25
20230612,123800,27910815,2185,2185,2185,2185,0
20230612,123700,27910815,2185,2185,2185,2185,20
20230612,123600,27867115,2185,2185,2185,2185,0
20230612,123500,27867115,2185,2185,2185,2185,0
20230612,123400,27867115,2185,2185,2185,2185,24
20230612,123300,27814675,2185,2185,2185,2185,0
20230612,123200,27814675,2185,2185,2185,2185,22
20230612,123100,27766605,2185,2185,2185,2185,0
20230612,123000,27766605,2185,2185,2185,2185,0
20230612,122900,27766605,2185,2185,2185,2185,27
20230612,122800,27707610,2185,2185,2185,2185,0
20230612,122700,27707610,2185,2185,2185,2185,0
20230612,122600,27707610,2185,2190,2190,2185,32
20230612,122500,27637620,2185,2185,2185,2185,0
20230612,122400,27637620,2185,2185,2185,2185,26
20230612,122300,27580810,2185,2185,2185,2185,0
20230612,122200,27580810,2185,2185,2185,2185,0
20230612,122100,27580810,2185,2185,2185,2185,19
20230612,122000,27539295,2185,2185,2185,2185,0
20230612,121900,27539295,2185,2185,2185,2185,27
20230612,121800,27480300,2185,2185,2185,2185,0
20230612,121700,27480300,2185,2185,2185,2185,0
20230612,121600,27480300,2185,2185,2185,2185,18
20230612,121500,27440970,2185,2185,2185,2185,0
20230612,121400,27440970,2185,2185,2185,2185,28
20230612,121300,27379790,2185,2185,2185,2185,0
20230612,121200,27379790,2185,2185,2185,2185,0
20230612,121100,27379790,2185,2185,2185,2185,0
20230612,121000,27379790,2185,2185,2185,2185,53
20230612,120900,27263985,2180,2180,2180,2180,29
20230612,120800,27200765,2180,2180,2180,2180,0
20230612,120700,27200765,2180,2180,2180,2180,0
20230612,120600,27200765,2180,2180,2180,2180,17
20230612,120500,27163705,2180,2180,2180,2180,0
20230612,120400,27163705,2180,2180,2180,2180,0
20230612,120300,27163705,2180,2180,2180,2180,0
20230612,120200,27163705,2180,2185,2185,2180,107
20230612,120100,26930335,2185,2185,2185,2185,17
20230612,120000,26893190,2185,2185,2185,2185,21
20230612,115900,26847305,2185,2185,2185,2185,26
20230612,115800,26790495,2185,2185,2185,2185,0
20230612,115700,26790495,2185,2185,2185,2185,107
20230612,115600,26556700,2185,2185,2185,2185,19
20230612,115500,26515185,2185,2185,2185,2185,0
20230612,115400,26515185,2185,2185,2185,2185,28
20230612,115300,26454005,2185,2185,2185,2185,0
20230612,115200,26454005,2185,2185,2185,2185,0
20230612,115100,26454005,2185,2185,2185,2185,17
20230612,115000,26416860,2185,2185,2185,2185,0
20230612,114900,26416860,2185,2185,2185,2185,0
20230612,114800,26416860,2185,2185,2185,2185,43
20230612,114700,26322905,2180,2180,2180,2180,0
20230612,114600,26322905,2180,2180,2180,2180,20
20230612,114500,26279305,2180,2180,2180,2180,42
20230612,114400,26187745,2180,2180,2180,2180,27
20230612,114300,26128885,2180,2180,2180,2180,0
20230612,114200,26128885,2180,2180,2180,2180,0
20230612,114100,26128885,2180,2180,2180,2180,19
20230612,114000,26087465,2180,2180,2180,2180,0
20230612,113900,26087465,2180,2180,2180,2180,0
20230612,113800,26087465,2180,2180,2180,2180,27
20230612,113700,26028605,2180,2180,2180,2180,0
20230612,113600,26028605,2180,2180,2180,2180,18
20230612,113500,25989365,2180,2180,2180,2180,0
20230612,113400,25989365,2180,2180,2180,2180,0
20230612,113300,25989365,2180,2180,2180,2180,23
20230612,113200,25939225,2180,2180,2180,2180,0
20230612,113100,25939225,2180,2180,2180,2180,22
20230612,113000,25891265,2180,2180,2180,2180,0
20230612,112900,25891265,2180,2180,2180,2180,0
20230612,112800,25891265,2180,2180,2180,2180,25
20230612,112700,25836765,2180,2180,2180,2180,0
20230612,112600,25836765,2180,2180,2180,2180,20
20230612,112500,25793165,2180,2180,2180,2180,0
20230612,112400,25793165,2180,2180,2180,2180,0
20230612,112300,25793165,2180,2180,2180,2180,28
20230612,112200,25732125,2180,2180,2180,2180,0
20230612,112100,25732125,2180,2180,2180,2180,17
20230612,112000,25695065,2180,2180,2180,2180,0
20230612,111900,25695065,2180,2180,2180,2180,0
20230612,111800,25695065,2180,2180,2180,2180,25
20230612,111700,25640565,2190,2190,2190,2190,0
20230612,111600,25640565,2190,2190,2190,2190,0
20230612,111500,25640565,2190,2190,2190,2190,0
20230612,111400,25640565,2190,2190,2190,2190,0
20230612,111300,25640565,2190,2190,2190,2190,5
20230612,111200,25629615,2190,2190,2190,2190,0
20230612,111100,25629615,2190,2190,2190,2190,6090
20230612,111000,12292515,2190,2190,2190,2190,0
20230612,110900,12292515,2190,2190,2190,2190,0
20230612,110800,12292515,2190,2190,2190,2190,22
20230612,110700,12244335,2195,2195,2195,2195,10
20230612,110600,12222385,2190,2190,2190,2190,23
20230612,110500,12172015,2195,2195,2195,2195,0
20230612,110400,12172015,2195,2195,2195,2195,10
20230612,110300,12150065,2190,2195,2195,2190,39
20230612,110200,12064605,2190,2190,2190,2190,2234
20230612,110100,7172145,2195,2190,2195,2190,26
20230612,110000,7115155,2190,2190,2190,2190,0
20230612,105900,7115155,2190,2190,2190,2190,0
20230612,105800,7115155,2190,2190,2190,2190,29
20230612,105700,7051645,2190,2190,2190,2190,0
20230612,105600,7051645,2190,2190,2190,2190,16
20230612,105500,7016605,2195,2195,2195,2195,0
20230612,105400,7016605,2195,2195,2195,2195,10
20230612,105300,6994655,2190,2195,2195,2190,38
20230612,105200,6911385,2190,2190,2190,2190,0
20230612,105100,6911385,2190,2190,2190,2190,18
20230612,105000,6871965,2195,2195,2195,2195,10
20230612,104900,6850015,2190,2190,2190,2190,0
20230612,104800,6850015,2190,2190,2190,2190,23
20230612,104700,6799645,2195,2195,2195,2195,0
20230612,104600,6799645,2195,2195,2195,2195,10
20230612,104500,6777695,2190,2195,2195,2190,32
20230612,104400,6707565,2190,2190,2190,2190,0
20230612,104300,6707565,2190,2190,2190,2190,22
20230612,104200,6659385,2195,2195,2195,2195,0
20230612,104100,6659385,2195,2195,2195,2195,10
20230612,104000,6637435,2190,2190,2190,2190,23
20230612,103900,6587065,2195,2195,2195,2195,10
20230612,103800,6565115,2190,2190,2190,2190,29
20230612,103700,6501605,2195,2185,2195,2185,1381
20230612,103600,3477250,2190,2190,2190,2190,0
20230612,103500,3477250,2190,2190,2190,2190,0
20230612,103400,3477250,2190,2185,2190,2185,10
20230612,103300,3455360,2180,2180,2180,2180,26
20230612,103200,3398680,2190,2190,2190,2190,0
20230612,103100,3398680,2190,2190,2190,2190,0
20230612,103000,3398680,2190,2185,2190,2180,59
20230612,102900,3269775,2180,2180,2180,2180,0
20230612,102800,3269775,2180,2180,2180,2180,26
20230612,102700,3213095,2180,2180,2180,2180,0
20230612,102600,3213095,2180,2180,2180,2180,0
20230612,102500,3213095,2180,2180,2180,2180,20
20230612,102400,3169495,2180,2180,2180,2180,21
20230612,102300,3123715,2180,2180,2180,2180,25
20230612,102200,3069215,2190,2190,2190,2190,0
20230612,102100,3069215,2190,2190,2190,2190,0
20230612,102000,3069215,2190,2190,2190,2190,0
20230612,101900,3069215,2190,2190,2190,2190,0
20230612,101800,3069215,2190,2180,2190,2180,36
20230612,101700,2990650,2190,2190,2190,2190,0
20230612,101600,2990650,2190,2190,2190,2190,0
20230612,101500,2990650,2190,2180,2190,2180,39
20230612,101400,2905495,2185,2185,2185,2185,0
20230612,101300,2905495,2185,2180,2185,2180,33
20230612,101200,2833505,2190,2190,2190,2190,0
20230612,101100,2833505,2190,2190,2190,2190,0
20230612,101000,2833505,2190,2185,2190,2185,20
20230612,100900,2789795,2185,2185,2185,2185,0
20230612,100800,2789795,2185,2180,2185,2180,34
20230612,100700,2715625,2190,2190,2190,2190,0
20230612,100600,2715625,2190,2190,2190,2190,0
20230612,100500,2715625,2190,2190,2190,2190,10
20230612,100400,2693725,2180,2180,2180,2180,0
20230612,100300,2693725,2180,2175,2180,2175,99
20230612,100200,2478035,2175,2175,2175,2175,0
20230612,100100,2478035,2175,2175,2175,2175,0
20230612,100000,2478035,2175,2175,2175,2175,20
20230612,095900,2434535,2175,2175,2175,2175,0
20230612,095800,2434535,2175,2175,2175,2175,0
20230612,095700,2434535,2175,2175,2175,2175,23
20230612,095600,2384510,2175,2175,2175,2175,0
20230612,095500,2384510,2175,2175,2175,2175,22
20230612,095400,2336660,2175,2175,2175,2175,0
20230612,095300,2336660,2175,2175,2175,2175,0
20230612,095200,2336660,2175,2175,2175,2175,27
20230612,095100,2277935,2175,2175,2175,2175,0
20230612,095000,2277935,2175,2175,2175,2175,18
20230612,094900,2238785,2180,2180,2180,2180,0
20230612,094800,2238785,2180,2180,2180,2180,5
20230612,094700,2227885,2175,2180,2180,2175,34
20230612,094600,2153885,2175,2175,2175,2175,0
20230612,094500,2153885,2175,2175,2175,2175,21
20230612,094400,2108210,2175,2175,2175,2175,0
20230612,094300,2108210,2175,2175,2175,2175,0
20230612,094200,2108210,2175,2175,2175,2175,48
20230612,094100,2003810,2175,2175,2175,2175,0
20230612,094000,2003810,2175,2175,2175,2175,18
20230612,093900,1964660,2175,2175,2175,2175,0
20230612,093800,1964660,2175,2175,2175,2175,0
20230612,093700,1964660,2175,2175,2180,2175,58
20230612,093600,1838460,2170,2170,2170,2170,0
20230612,093500,1838460,2170,2170,2170,2170,22
20230612,093400,1790720,2170,2170,2170,2170,0
20230612,093300,1790720,2170,2170,2170,2170,0
20230612,093200,1790720,2170,2170,2170,2170,25
20230612,093100,1736470,2170,2170,2170,2170,0
20230612,093000,1736470,2170,2170,2170,2170,20
20230612,092900,1693070,2180,2180,2180,2180,0
20230612,092800,1693070,2180,2180,2180,2180,0
20230612,092700,1693070,2180,2180,2180,2180,0
20230612,092600,1693070,2180,2180,2180,2180,0
20230612,092500,1693070,2180,2170,2180,2170,43
20230612,092400,1599620,2170,2170,2170,2170,0
20230612,092300,1599620,2170,2170,2170,2170,0
20230612,092200,1599620,2170,2170,2170,2170,29
20230612,092100,1536690,2175,2175,2175,2175,450
20230612,092000,557940,2170,2170,2170,2170,16
20230612,091900,523220,2170,2170,2170,2170,0
20230612,091800,523220,2170,2170,2170,2170,0
20230612,091700,523220,2170,2170,2170,2170,24
20230612,091600,471140,2170,2170,2170,2170,0
20230612,091500,471140,2170,2170,2170,2170,21
20230612,091400,425570,2175,2175,2175,2175,0
20230612,091300,425570,2175,2175,2175,2175,0
20230612,091200,425570,2175,2170,2175,2170,39
20230612,091100,340890,2175,2175,2175,2175,0
20230612,091000,340890,2175,2170,2175,2170,27
20230612,090900,282250,2175,2175,2175,2175,10
20230612,090800,260500,2170,2170,2170,2170,0
20230612,090700,260500,2170,2170,2170,2170,22
20230612,090600,212760,2175,2175,2175,2175,0
20230612,090500,212760,2175,2170,2175,2170,11
20230612,090400,188840,2170,2175,2175,2170,33
20230612,090300,117180,2170,2170,2170,2170,32
20230612,090200,47740,2170,2170,2170,2170,22
20230612,090100,0,2175,2175,2175,2175,0
20230612,090000,0,2175,2175,2175,2175,0