KissMeData/080420/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212700,174073435,3225,3225,3225,3225,1534
20230612,212600,174073435,3225,3225,3225,3225,0
20230612,212500,174073435,3225,3225,3225,3225,0
20230612,212400,174073435,3225,3225,3225,3225,0
20230612,212300,174073435,3225,3225,3225,3225,0
20230612,212200,174073435,3225,3225,3225,3225,0
20230612,212100,174073435,3225,3225,3225,3225,0
20230612,212000,174073435,3225,3225,3225,3225,0
20230612,211900,174073435,3225,3225,3225,3225,0
20230612,211800,174073435,3225,3225,3225,3225,0
20230612,211700,174073435,3225,3225,3225,3225,0
20230612,211600,174073435,3225,3225,3225,3225,0
20230612,211500,174073435,3225,3225,3225,3225,0
20230612,211400,174073435,3225,3225,3225,3225,0
20230612,211300,174073435,3225,3225,3225,3225,0
20230612,211200,174073435,3225,3225,3225,3225,0
20230612,211100,174073435,3225,3225,3225,3225,0
20230612,211000,174073435,3225,3225,3225,3225,0
20230612,210900,174073435,3225,3225,3225,3225,0
20230612,210800,174073435,3225,3225,3225,3225,0
20230612,210700,174073435,3225,3225,3225,3225,0
20230612,210600,174073435,3225,3225,3225,3225,0
20230612,210500,174073435,3225,3225,3225,3225,0
20230612,210400,174073435,3225,3225,3225,3225,0
20230612,210300,174073435,3225,3225,3225,3225,0
20230612,210200,174073435,3225,3225,3225,3225,0
20230612,210100,174073435,3225,3225,3225,3225,0
20230612,210000,174073435,3225,3225,3225,3225,0
20230612,205900,174073435,3225,3225,3225,3225,0
20230612,205800,174073435,3225,3225,3225,3225,0
20230612,205700,174073435,3225,3225,3225,3225,1534
20230612,205600,174073435,3225,3225,3225,3225,0
20230612,205500,174073435,3225,3225,3225,3225,0
20230612,205400,174073435,3225,3225,3225,3225,0
20230612,205300,174073435,3225,3225,3225,3225,0
20230612,205200,174073435,3225,3225,3225,3225,0
20230612,205100,174073435,3225,3225,3225,3225,0
20230612,205000,174073435,3225,3225,3225,3225,0
20230612,204900,174073435,3225,3225,3225,3225,0
20230612,204800,174073435,3225,3225,3225,3225,0
20230612,204700,174073435,3225,3225,3225,3225,0
20230612,204600,174073435,3225,3225,3225,3225,0
20230612,204500,174073435,3225,3225,3225,3225,0
20230612,204400,174073435,3225,3225,3225,3225,0
20230612,204300,174073435,3225,3225,3225,3225,0
20230612,204200,174073435,3225,3225,3225,3225,0
20230612,204100,174073435,3225,3225,3225,3225,0
20230612,204000,174073435,3225,3225,3225,3225,0
20230612,203900,174073435,3225,3225,3225,3225,0
20230612,203800,174073435,3225,3225,3225,3225,0
20230612,203700,174073435,3225,3225,3225,3225,0
20230612,203600,174073435,3225,3225,3225,3225,0
20230612,203500,174073435,3225,3225,3225,3225,0
20230612,203400,174073435,3225,3225,3225,3225,0
20230612,203300,174073435,3225,3225,3225,3225,0
20230612,203200,174073435,3225,3225,3225,3225,0
20230612,203100,174073435,3225,3225,3225,3225,0
20230612,203000,174073435,3225,3225,3225,3225,0
20230612,202900,174073435,3225,3225,3225,3225,0
20230612,202800,174073435,3225,3225,3225,3225,0
20230612,202700,174073435,3225,3225,3225,3225,1534
20230612,202600,174073435,3225,3225,3225,3225,0
20230612,202500,174073435,3225,3225,3225,3225,0
20230612,202400,174073435,3225,3225,3225,3225,0
20230612,202300,174073435,3225,3225,3225,3225,0
20230612,202200,174073435,3225,3225,3225,3225,0
20230612,202100,174073435,3225,3225,3225,3225,0
20230612,202000,174073435,3225,3225,3225,3225,0
20230612,201900,174073435,3225,3225,3225,3225,0
20230612,201800,174073435,3225,3225,3225,3225,0
20230612,201700,174073435,3225,3225,3225,3225,0
20230612,201600,174073435,3225,3225,3225,3225,0
20230612,201500,174073435,3225,3225,3225,3225,0
20230612,201400,174073435,3225,3225,3225,3225,0
20230612,201300,174073435,3225,3225,3225,3225,0
20230612,201200,174073435,3225,3225,3225,3225,0
20230612,201100,174073435,3225,3225,3225,3225,0
20230612,201000,174073435,3225,3225,3225,3225,0
20230612,200900,174073435,3225,3225,3225,3225,0
20230612,200800,174073435,3225,3225,3225,3225,0
20230612,200700,174073435,3225,3225,3225,3225,0
20230612,200600,174073435,3225,3225,3225,3225,0
20230612,200500,174073435,3225,3225,3225,3225,0
20230612,200400,174073435,3225,3225,3225,3225,0
20230612,200300,174073435,3225,3225,3225,3225,0
20230612,200200,174073435,3225,3225,3225,3225,0
20230612,200100,174073435,3225,3225,3225,3225,0
20230612,200000,174073435,3225,3225,3225,3225,0
20230612,195900,174073435,3225,3225,3225,3225,0
20230612,195800,174073435,3225,3225,3225,3225,0
20230612,195700,174073435,3225,3225,3225,3225,1534
20230612,195600,174073435,3225,3225,3225,3225,0
20230612,195500,174073435,3225,3225,3225,3225,0
20230612,195400,174073435,3225,3225,3225,3225,0
20230612,195300,174073435,3225,3225,3225,3225,0
20230612,195200,174073435,3225,3225,3225,3225,0
20230612,195100,174073435,3225,3225,3225,3225,0
20230612,195000,174073435,3225,3225,3225,3225,0
20230612,194900,174073435,3225,3225,3225,3225,0
20230612,194800,174073435,3225,3225,3225,3225,0
20230612,194700,174073435,3225,3225,3225,3225,0
20230612,194600,174073435,3225,3225,3225,3225,0
20230612,194500,174073435,3225,3225,3225,3225,0
20230612,194400,174073435,3225,3225,3225,3225,0
20230612,194300,174073435,3225,3225,3225,3225,0
20230612,194200,174073435,3225,3225,3225,3225,0
20230612,194100,174073435,3225,3225,3225,3225,0
20230612,194000,174073435,3225,3225,3225,3225,0
20230612,193900,174073435,3225,3225,3225,3225,0
20230612,193800,174073435,3225,3225,3225,3225,0
20230612,193700,174073435,3225,3225,3225,3225,0
20230612,193600,174073435,3225,3225,3225,3225,0
20230612,193500,174073435,3225,3225,3225,3225,0
20230612,193400,174073435,3225,3225,3225,3225,0
20230612,193300,174073435,3225,3225,3225,3225,0
20230612,193200,174073435,3225,3225,3225,3225,0
20230612,193100,174073435,3225,3225,3225,3225,0
20230612,193000,174073435,3225,3225,3225,3225,0
20230612,192900,174073435,3225,3225,3225,3225,0
20230612,192800,174073435,3225,3225,3225,3225,0
20230612,192700,174073435,3225,3225,3225,3225,1534
20230612,192600,174073435,3225,3225,3225,3225,0
20230612,192500,174073435,3225,3225,3225,3225,0
20230612,192400,174073435,3225,3225,3225,3225,0
20230612,192300,174073435,3225,3225,3225,3225,0
20230612,192200,174073435,3225,3225,3225,3225,0
20230612,192100,174073435,3225,3225,3225,3225,0
20230612,192000,174073435,3225,3225,3225,3225,0
20230612,191900,174073435,3225,3225,3225,3225,0
20230612,191800,174073435,3225,3225,3225,3225,0
20230612,191700,174073435,3225,3225,3225,3225,0
20230612,191600,174073435,3225,3225,3225,3225,0
20230612,191500,174073435,3225,3225,3225,3225,0
20230612,191400,174073435,3225,3225,3225,3225,0
20230612,191300,174073435,3225,3225,3225,3225,0
20230612,191200,174073435,3225,3225,3225,3225,0
20230612,191100,174073435,3225,3225,3225,3225,0
20230612,191000,174073435,3225,3225,3225,3225,0
20230612,190900,174073435,3225,3225,3225,3225,0
20230612,190800,174073435,3225,3225,3225,3225,0
20230612,190700,174073435,3225,3225,3225,3225,0
20230612,190600,174073435,3225,3225,3225,3225,0
20230612,190500,174073435,3225,3225,3225,3225,0
20230612,190400,174073435,3225,3225,3225,3225,0
20230612,190300,174073435,3225,3225,3225,3225,0
20230612,190200,174073435,3225,3225,3225,3225,0
20230612,190100,174073435,3225,3225,3225,3225,0
20230612,190000,174073435,3225,3225,3225,3225,0
20230612,185900,174073435,3225,3225,3225,3225,0
20230612,185800,174073435,3225,3225,3225,3225,0
20230612,185700,174073435,3225,3225,3225,3225,1534
20230612,185600,174073435,3225,3225,3225,3225,0
20230612,185500,174073435,3225,3225,3225,3225,0
20230612,185400,174073435,3225,3225,3225,3225,0
20230612,185300,174073435,3225,3225,3225,3225,0
20230612,185200,174073435,3225,3225,3225,3225,0
20230612,185100,174073435,3225,3225,3225,3225,0
20230612,185000,174073435,3225,3225,3225,3225,0
20230612,184900,174073435,3225,3225,3225,3225,0
20230612,184800,174073435,3225,3225,3225,3225,0
20230612,184700,174073435,3225,3225,3225,3225,0
20230612,184600,174073435,3225,3225,3225,3225,0
20230612,184500,174073435,3225,3225,3225,3225,0
20230612,184400,174073435,3225,3225,3225,3225,0
20230612,184300,174073435,3225,3225,3225,3225,0
20230612,184200,174073435,3225,3225,3225,3225,0
20230612,184100,174073435,3225,3225,3225,3225,0
20230612,184000,174073435,3225,3225,3225,3225,0
20230612,183900,174073435,3225,3225,3225,3225,0
20230612,183800,174073435,3225,3225,3225,3225,0
20230612,183700,174073435,3225,3225,3225,3225,0
20230612,183600,174073435,3225,3225,3225,3225,0
20230612,183500,174073435,3225,3225,3225,3225,0
20230612,183400,174073435,3225,3225,3225,3225,0
20230612,183300,174073435,3225,3225,3225,3225,0
20230612,183200,174073435,3225,3225,3225,3225,0
20230612,183100,174073435,3225,3225,3225,3225,0
20230612,183000,174073435,3225,3225,3225,3225,0
20230612,182900,174073435,3225,3225,3225,3225,0
20230612,182800,174073435,3225,3225,3225,3225,0
20230612,182700,174073435,3225,3225,3225,3225,1534
20230612,182600,174073435,3225,3225,3225,3225,0
20230612,182500,174073435,3225,3225,3225,3225,0
20230612,182400,174073435,3225,3225,3225,3225,0
20230612,182300,174073435,3225,3225,3225,3225,0
20230612,182200,174073435,3225,3225,3225,3225,0
20230612,182100,174073435,3225,3225,3225,3225,0
20230612,182000,174073435,3225,3225,3225,3225,0
20230612,181900,174073435,3225,3225,3225,3225,0
20230612,181800,174073435,3225,3225,3225,3225,0
20230612,181700,174073435,3225,3225,3225,3225,0
20230612,181600,174073435,3225,3225,3225,3225,0
20230612,181500,174073435,3225,3225,3225,3225,0
20230612,181400,174073435,3225,3225,3225,3225,0
20230612,181300,174073435,3225,3225,3225,3225,0
20230612,181200,174073435,3225,3225,3225,3225,0
20230612,181100,174073435,3225,3225,3225,3225,0
20230612,181000,174073435,3225,3225,3225,3225,0
20230612,180900,174073435,3225,3225,3225,3225,0
20230612,180800,174073435,3225,3225,3225,3225,0
20230612,180700,174073435,3225,3225,3225,3225,0
20230612,180600,174073435,3225,3225,3225,3225,0
20230612,180500,174073435,3225,3225,3225,3225,0
20230612,180400,174073435,3225,3225,3225,3225,0
20230612,180300,174073435,3225,3225,3225,3225,0
20230612,180200,174073435,3225,3225,3225,3225,0
20230612,180100,174073435,3225,3225,3225,3225,0
20230612,180000,174073435,3225,3225,3225,3225,0
20230612,175900,174073435,3225,3225,3225,3225,0
20230612,175800,174073435,3225,3225,3225,3225,0
20230612,175700,174073435,3225,3225,3225,3225,1534
20230612,175600,174073435,3225,3225,3225,3225,0
20230612,175500,174073435,3225,3225,3225,3225,0
20230612,175400,174073435,3225,3225,3225,3225,0
20230612,175300,174073435,3225,3225,3225,3225,0
20230612,175200,174073435,3225,3225,3225,3225,0
20230612,175100,174073435,3225,3225,3225,3225,0
20230612,175000,174073435,3225,3225,3225,3225,0
20230612,174900,174073435,3225,3225,3225,3225,0
20230612,174800,174073435,3225,3225,3225,3225,0
20230612,174700,174073435,3225,3225,3225,3225,0
20230612,174600,174073435,3225,3225,3225,3225,0
20230612,174500,174073435,3225,3225,3225,3225,0
20230612,174400,174073435,3225,3225,3225,3225,0
20230612,174300,174073435,3225,3225,3225,3225,0
20230612,174200,174073435,3225,3225,3225,3225,0
20230612,174100,174073435,3225,3225,3225,3225,0
20230612,174000,174073435,3225,3225,3225,3225,0
20230612,173900,174073435,3225,3225,3225,3225,0
20230612,173800,174073435,3225,3225,3225,3225,0
20230612,173700,174073435,3225,3225,3225,3225,0
20230612,173600,174073435,3225,3225,3225,3225,0
20230612,173500,174073435,3225,3225,3225,3225,0
20230612,173400,174073435,3225,3225,3225,3225,0
20230612,173300,174073435,3225,3225,3225,3225,0
20230612,173200,174073435,3225,3225,3225,3225,0
20230612,173100,174073435,3225,3225,3225,3225,0
20230612,173000,174073435,3225,3225,3225,3225,0
20230612,172900,174073435,3225,3225,3225,3225,0
20230612,172800,174073435,3225,3225,3225,3225,0
20230612,172700,174073435,3225,3225,3225,3225,1534
20230612,172600,174073435,3225,3225,3225,3225,0
20230612,172500,174073435,3225,3225,3225,3225,0
20230612,172400,174073435,3225,3225,3225,3225,0
20230612,172300,174073435,3225,3225,3225,3225,0
20230612,172200,174073435,3225,3225,3225,3225,0
20230612,172100,174073435,3225,3225,3225,3225,0
20230612,172000,174073435,3225,3225,3225,3225,0
20230612,171900,174073435,3225,3225,3225,3225,0
20230612,171800,174073435,3225,3225,3225,3225,0
20230612,171700,174073435,3225,3225,3225,3225,0
20230612,171600,174073435,3225,3225,3225,3225,0
20230612,171500,174073435,3225,3225,3225,3225,0
20230612,171400,174073435,3225,3225,3225,3225,0
20230612,171300,174073435,3225,3225,3225,3225,0
20230612,171200,174073435,3225,3225,3225,3225,0
20230612,171100,174073435,3225,3225,3225,3225,0
20230612,171000,174073435,3225,3225,3225,3225,0
20230612,170900,174073435,3225,3225,3225,3225,0
20230612,170800,174073435,3225,3225,3225,3225,0
20230612,170700,174073435,3225,3225,3225,3225,0
20230612,170600,174073435,3225,3225,3225,3225,0
20230612,170500,174073435,3225,3225,3225,3225,0
20230612,170400,174073435,3225,3225,3225,3225,0
20230612,170300,174073435,3225,3225,3225,3225,0
20230612,170200,174073435,3225,3225,3225,3225,0
20230612,170100,174073435,3225,3225,3225,3225,0
20230612,170000,174073435,3225,3225,3225,3225,0
20230612,165900,174073435,3225,3225,3225,3225,0
20230612,165800,174073435,3225,3225,3225,3225,0
20230612,165700,174073435,3225,3225,3225,3225,1534
20230612,165600,174073435,3225,3225,3225,3225,0
20230612,165500,174073435,3225,3225,3225,3225,0
20230612,165400,174073435,3225,3225,3225,3225,0
20230612,165300,174073435,3225,3225,3225,3225,0
20230612,165200,174073435,3225,3225,3225,3225,0
20230612,165100,174073435,3225,3225,3225,3225,0
20230612,165000,174073435,3225,3225,3225,3225,0
20230612,164900,174073435,3225,3225,3225,3225,0
20230612,164800,174073435,3225,3225,3225,3225,0
20230612,164700,174073435,3225,3225,3225,3225,0
20230612,164600,174073435,3225,3225,3225,3225,0
20230612,164500,174073435,3225,3225,3225,3225,0
20230612,164400,174073435,3225,3225,3225,3225,0
20230612,164300,174073435,3225,3225,3225,3225,0
20230612,164200,174073435,3225,3225,3225,3225,0
20230612,164100,174073435,3225,3225,3225,3225,0
20230612,164000,174073435,3225,3225,3225,3225,0
20230612,163900,174073435,3225,3225,3225,3225,0
20230612,163800,174073435,3225,3225,3225,3225,0
20230612,163700,174073435,3225,3225,3225,3225,0
20230612,163600,174073435,3225,3225,3225,3225,0
20230612,163500,174073435,3225,3225,3225,3225,0
20230612,163400,174073435,3225,3225,3225,3225,0
20230612,163300,174073435,3225,3225,3225,3225,0
20230612,163200,174073435,3225,3225,3225,3225,0
20230612,163100,174073435,3225,3225,3225,3225,0
20230612,163000,174073435,3225,3225,3225,3225,0
20230612,162900,174073435,3225,3225,3225,3225,0
20230612,162800,174073435,3225,3225,3225,3225,0
20230612,162700,174073435,3225,3225,3225,3225,1534
20230612,162600,174073435,3225,3225,3225,3225,0
20230612,162500,174073435,3225,3225,3225,3225,0
20230612,162400,174073435,3225,3225,3225,3225,0
20230612,162300,174073435,3225,3225,3225,3225,0
20230612,162200,174073435,3225,3225,3225,3225,0
20230612,162100,174073435,3225,3225,3225,3225,0
20230612,162000,174073435,3225,3225,3225,3225,0
20230612,161900,174073435,3225,3225,3225,3225,0
20230612,161800,174073435,3225,3225,3225,3225,0
20230612,161700,174073435,3225,3225,3225,3225,0
20230612,161600,174073435,3225,3225,3225,3225,0
20230612,161500,174073435,3225,3225,3225,3225,0
20230612,161400,174073435,3225,3225,3225,3225,0
20230612,161300,174073435,3225,3225,3225,3225,0
20230612,161200,174073435,3225,3225,3225,3225,0
20230612,161100,174073435,3225,3225,3225,3225,0
20230612,161000,174073435,3225,3225,3225,3225,0
20230612,160900,174073435,3225,3225,3225,3225,0
20230612,160800,174073435,3225,3225,3225,3225,0
20230612,160700,174073435,3225,3225,3225,3225,0
20230612,160600,174073435,3225,3225,3225,3225,0
20230612,160500,174073435,3225,3225,3225,3225,0
20230612,160400,174073435,3225,3225,3225,3225,0
20230612,160300,174073435,3225,3225,3225,3225,0
20230612,160200,174073435,3225,3225,3225,3225,0
20230612,160100,174073435,3225,3225,3225,3225,0
20230612,160000,174073435,3225,3225,3225,3225,0
20230612,155900,174073435,3225,3225,3225,3225,0
20230612,155800,174073435,3225,3225,3225,3225,0
20230612,155700,174073435,3225,3225,3225,3225,1534
20230612,155600,174073435,3225,3225,3225,3225,0
20230612,155500,174073435,3225,3225,3225,3225,0
20230612,155400,174073435,3225,3225,3225,3225,0
20230612,155300,174073435,3225,3225,3225,3225,0
20230612,155200,174073435,3225,3225,3225,3225,0
20230612,155100,174073435,3225,3225,3225,3225,0
20230612,155000,174073435,3225,3225,3225,3225,0
20230612,154900,174073435,3225,3225,3225,3225,0
20230612,154800,174073435,3225,3225,3225,3225,0
20230612,154700,174073435,3225,3225,3225,3225,0
20230612,154600,174073435,3225,3225,3225,3225,0
20230612,154500,174073435,3225,3225,3225,3225,0
20230612,154400,174073435,3225,3225,3225,3225,0
20230612,154300,174073435,3225,3225,3225,3225,0
20230612,154200,174073435,3225,3225,3225,3225,0
20230612,154100,174073435,3225,3225,3225,3225,0
20230612,154000,174073435,3225,3225,3225,3225,0
20230612,153900,174073435,3225,3225,3225,3225,0
20230612,153800,174073435,3225,3225,3225,3225,0
20230612,153700,174073435,3225,3225,3225,3225,0
20230612,153600,174073435,3225,3225,3225,3225,0
20230612,153500,174073435,3225,3225,3225,3225,0
20230612,153400,174073435,3225,3225,3225,3225,0
20230612,153300,174073435,3225,3225,3225,3225,0
20230612,153200,174073435,3225,3225,3225,3225,0
20230612,153100,174073435,3225,3225,3225,3225,0
20230612,153000,174073435,3225,3225,3225,3225,1534
20230612,152900,169126285,3230,3230,3230,3230,0
20230612,152800,169126285,3230,3230,3230,3230,0
20230612,152700,169126285,3230,3230,3230,3230,0
20230612,152600,169126285,3230,3230,3230,3230,0
20230612,152500,169126285,3230,3230,3230,3230,0
20230612,152400,169126285,3230,3230,3230,3230,0
20230612,152300,169126285,3230,3230,3230,3230,0
20230612,152200,169126285,3230,3230,3230,3230,0
20230612,152100,169126285,3230,3230,3230,3230,0
20230612,152000,169126285,3230,3230,3230,3230,0
20230612,151900,169126285,3230,3225,3230,3225,314
20230612,151800,168112625,3225,3225,3225,3225,10
20230612,151700,168080375,3225,3225,3230,3225,273
20230612,151600,167199900,3225,3225,3225,3225,2
20230612,151500,167193450,3230,3225,3230,3225,70
20230612,151400,166967665,3230,3225,3230,3225,9
20230612,151300,166938630,3225,3230,3230,3225,175
20230612,151200,166373740,3225,3225,3225,3225,32
20230612,151100,166270540,3230,3230,3230,3230,1
20230612,151000,166267310,3225,3225,3225,3225,0
20230612,150900,166267310,3225,3225,3225,3225,0
20230612,150800,166267310,3225,3225,3225,3225,2
20230612,150700,166260860,3230,3225,3230,3225,17
20230612,150600,166205960,3225,3225,3230,3225,55
20230612,150500,166028335,3225,3225,3225,3225,3
20230612,150400,166018660,3225,3230,3230,3225,97
20230612,150300,165705365,3230,3230,3230,3230,0
20230612,150200,165705365,3230,3230,3230,3230,0
20230612,150100,165705365,3230,3230,3230,3230,10
20230612,150000,165673065,3225,3225,3225,3225,5
20230612,145900,165656940,3230,3225,3230,3225,14
20230612,145800,165611755,3225,3225,3225,3225,126
20230612,145700,165205405,3225,3225,3225,3225,57
20230612,145600,165021580,3225,3230,3230,3225,52
20230612,145500,164853630,3230,3230,3230,3230,0
20230612,145400,164853630,3230,3230,3230,3230,5
20230612,145300,164837480,3225,3225,3225,3225,0
20230612,145200,164837480,3225,3225,3225,3225,0
20230612,145100,164837480,3225,3230,3230,3225,7
20230612,145000,164814900,3225,3225,3225,3225,0
20230612,144900,164814900,3225,3225,3225,3225,0
20230612,144800,164814900,3225,3225,3225,3225,0
20230612,144700,164814900,3225,3225,3225,3225,0
20230612,144600,164814900,3225,3225,3225,3225,0
20230612,144500,164814900,3225,3225,3225,3225,0
20230612,144400,164814900,3225,3225,3225,3225,1
20230612,144300,164811675,3230,3230,3230,3225,14
20230612,144200,164766460,3225,3230,3230,3225,20
20230612,144100,164701885,3230,3230,3230,3230,0
20230612,144000,164701885,3230,3230,3230,3230,0
20230612,143900,164701885,3230,3230,3230,3230,0
20230612,143800,164701885,3230,3230,3230,3230,0
20230612,143700,164701885,3230,3230,3230,3230,5
20230612,143600,164685735,3230,3230,3230,3230,0
20230612,143500,164685735,3230,3230,3230,3230,0
20230612,143400,164685735,3230,3230,3230,3230,0
20230612,143300,164685735,3230,3230,3230,3230,0
20230612,143200,164685735,3230,3230,3230,3230,0
20230612,143100,164685735,3230,3230,3230,3230,0
20230612,143000,164685735,3230,3230,3230,3230,0
20230612,142900,164685735,3230,3230,3230,3230,0
20230612,142800,164685735,3230,3230,3230,3230,0
20230612,142700,164685735,3230,3230,3230,3230,0
20230612,142600,164685735,3230,3230,3230,3230,0
20230612,142500,164685735,3230,3230,3230,3230,0
20230612,142400,164685735,3230,3230,3230,3230,0
20230612,142300,164685735,3230,3230,3230,3230,0
20230612,142200,164685735,3230,3230,3230,3230,0
20230612,142100,164685735,3230,3230,3230,3230,0
20230612,142000,164685735,3230,3230,3230,3230,0
20230612,141900,164685735,3230,3230,3230,3230,0
20230612,141800,164685735,3230,3230,3230,3230,0
20230612,141700,164685735,3230,3230,3230,3230,0
20230612,141600,164685735,3230,3230,3230,3230,0
20230612,141500,164685735,3230,3230,3230,3230,0
20230612,141400,164685735,3230,3230,3230,3230,0
20230612,141300,164685735,3230,3225,3230,3225,135
20230612,141200,164250245,3225,3225,3225,3225,31
20230612,141100,164150270,3225,3225,3225,3225,15
20230612,141000,164101895,3225,3230,3230,3225,419
20230612,140900,162748570,3225,3225,3225,3225,0
20230612,140800,162748570,3225,3225,3225,3225,0
20230612,140700,162748570,3225,3225,3225,3225,0
20230612,140600,162748570,3225,3225,3225,3225,0
20230612,140500,162748570,3225,3225,3225,3225,6
20230612,140400,162729220,3225,3225,3225,3225,20
20230612,140300,162664720,3225,3225,3225,3225,20
20230612,140200,162600220,3225,3225,3225,3225,546
20230612,140100,160839370,3220,3220,3220,3220,0
20230612,140000,160839370,3220,3220,3220,3220,0
20230612,135900,160839370,3220,3220,3220,3220,0
20230612,135800,160839370,3220,3220,3220,3220,2
20230612,135700,160832930,3220,3220,3220,3220,2
20230612,135600,160826490,3220,3225,3225,3220,67
20230612,135500,160610425,3225,3225,3225,3225,0
20230612,135400,160610425,3225,3225,3225,3225,5
20230612,135300,160594300,3225,3225,3225,3225,0
20230612,135200,160594300,3225,3225,3225,3225,100
20230612,135100,160271800,3225,3225,3225,3225,10
20230612,135000,160239550,3225,3225,3225,3225,0
20230612,134900,160239550,3225,3225,3225,3225,0
20230612,134800,160239550,3225,3225,3225,3225,0
20230612,134700,160239550,3225,3225,3225,3225,0
20230612,134600,160239550,3225,3225,3225,3225,0
20230612,134500,160239550,3225,3225,3225,3225,0
20230612,134400,160239550,3225,3225,3225,3225,0
20230612,134300,160239550,3225,3225,3225,3225,0
20230612,134200,160239550,3225,3225,3225,3225,0
20230612,134100,160239550,3225,3225,3225,3225,0
20230612,134000,160239550,3225,3225,3225,3225,0
20230612,133900,160239550,3225,3225,3225,3225,0
20230612,133800,160239550,3225,3225,3225,3225,0
20230612,133700,160239550,3225,3225,3225,3225,0
20230612,133600,160239550,3225,3225,3225,3225,0
20230612,133500,160239550,3225,3225,3225,3225,0
20230612,133400,160239550,3225,3225,3225,3225,600
20230612,133300,158304550,3220,3225,3225,3220,661
20230612,133200,156175630,3225,3225,3225,3225,0
20230612,133100,156175630,3225,3225,3225,3225,0
20230612,133000,156175630,3225,3225,3225,3225,0
20230612,132900,156175630,3225,3225,3225,3225,1
20230612,132800,156172405,3220,3220,3220,3220,0
20230612,132700,156172405,3220,3220,3220,3220,0
20230612,132600,156172405,3220,3220,3220,3220,0
20230612,132500,156172405,3220,3220,3220,3220,0
20230612,132400,156172405,3220,3220,3220,3220,0
20230612,132300,156172405,3220,3220,3220,3220,11
20230612,132200,156136985,3235,3235,3235,3235,0
20230612,132100,156136985,3235,3230,3235,3230,2000
20230612,132000,149667545,3225,3225,3225,3225,0
20230612,131900,149667545,3225,3225,3225,3225,0
20230612,131800,149667545,3225,3225,3225,3225,0
20230612,131700,149667545,3225,3225,3225,3225,0
20230612,131600,149667545,3225,3225,3225,3225,0
20230612,131500,149667545,3225,3225,3225,3225,538
20230612,131400,147932495,3225,3225,3225,3225,0
20230612,131300,147932495,3225,3225,3225,3225,0
20230612,131200,147932495,3225,3225,3225,3225,0
20230612,131100,147932495,3225,3225,3225,3225,0
20230612,131000,147932495,3225,3225,3225,3225,0
20230612,130900,147932495,3225,3225,3225,3225,0
20230612,130800,147932495,3225,3225,3225,3225,0
20230612,130700,147932495,3225,3225,3225,3225,1000
20230612,130600,144707495,3225,3225,3225,3225,10
20230612,130500,144675245,3225,3225,3225,3225,0
20230612,130400,144675245,3225,3225,3225,3225,5
20230612,130300,144659120,3225,3225,3225,3225,0
20230612,130200,144659120,3225,3225,3225,3225,40
20230612,130100,144530120,3220,3220,3220,3220,0
20230612,130000,144530120,3220,3220,3220,3220,1
20230612,125900,144526900,3225,3225,3225,3225,1000
20230612,125800,141301900,3225,3225,3225,3225,0
20230612,125700,141301900,3225,3225,3225,3225,0
20230612,125600,141301900,3225,3225,3225,3225,109
20230612,125500,140950375,3220,3220,3220,3220,0
20230612,125400,140950375,3220,3220,3220,3220,0
20230612,125300,140950375,3220,3220,3220,3220,0
20230612,125200,140950375,3220,3220,3220,3220,0
20230612,125100,140950375,3220,3220,3220,3220,0
20230612,125000,140950375,3220,3220,3220,3220,40
20230612,124900,140821575,3220,3220,3220,3220,0
20230612,124800,140821575,3220,3225,3225,3220,2
20230612,124700,140815130,3225,3225,3225,3225,1
20230612,124600,140811905,3225,3225,3225,3225,0
20230612,124500,140811905,3225,3225,3225,3225,877
20230612,124400,137983580,3230,3230,3230,3230,0
20230612,124300,137983580,3230,3230,3230,3230,0
20230612,124200,137983580,3230,3230,3230,3230,0
20230612,124100,137983580,3230,3230,3230,3230,0
20230612,124000,137983580,3230,3230,3230,3230,0
20230612,123900,137983580,3230,3230,3230,3230,0
20230612,123800,137983580,3230,3230,3230,3230,0
20230612,123700,137983580,3230,3230,3230,3230,0
20230612,123600,137983580,3230,3230,3230,3230,80
20230612,123500,137725180,3230,3230,3230,3230,0
20230612,123400,137725180,3230,3230,3230,3230,0
20230612,123300,137725180,3230,3230,3230,3230,0
20230612,123200,137725180,3230,3230,3230,3230,0
20230612,123100,137725180,3230,3230,3230,3230,448
20230612,123000,136278140,3230,3230,3230,3230,50
20230612,122900,136116640,3225,3225,3225,3225,35
20230612,122800,136003765,3225,3225,3225,3225,360
20230612,122700,134842765,3230,3230,3230,3230,0
20230612,122600,134842765,3230,3230,3230,3230,0
20230612,122500,134842765,3230,3230,3230,3230,10
20230612,122400,134810465,3240,3240,3240,3240,0
20230612,122300,134810465,3240,3240,3240,3240,0
20230612,122200,134810465,3240,3240,3240,3240,0
20230612,122100,134810465,3240,3240,3240,3240,0
20230612,122000,134810465,3240,3230,3240,3230,154
20230612,121900,134311575,3230,3230,3230,3230,0
20230612,121800,134311575,3230,3230,3230,3230,2
20230612,121700,134305115,3230,3230,3230,3230,0
20230612,121600,134305115,3230,3230,3230,3230,0
20230612,121500,134305115,3230,3230,3230,3230,0
20230612,121400,134305115,3230,3230,3230,3230,15
20230612,121300,134256665,3230,3230,3230,3230,2
20230612,121200,134250205,3220,3220,3220,3220,0
20230612,121100,134250205,3220,3220,3220,3220,12
20230612,121000,134211565,3220,3220,3220,3220,0
20230612,120900,134211565,3220,3220,3220,3220,341
20230612,120800,133113545,3225,3225,3225,3225,0
20230612,120700,133113545,3225,3225,3225,3225,0
20230612,120600,133113545,3225,3225,3225,3225,5
20230612,120500,133097420,3225,3225,3225,3225,0
20230612,120400,133097420,3225,3225,3225,3225,0
20230612,120300,133097420,3225,3225,3225,3225,400
20230612,120200,131807420,3225,3225,3225,3220,59
20230612,120100,131617335,3220,3220,3220,3220,0
20230612,120000,131617335,3220,3220,3220,3220,33
20230612,115900,131511075,3225,3225,3225,3225,0
20230612,115800,131511075,3225,3225,3225,3225,10
20230612,115700,131478825,3225,3225,3225,3225,0
20230612,115600,131478825,3225,3230,3230,3225,75
20230612,115500,131236825,3220,3220,3220,3220,0
20230612,115400,131236825,3220,3220,3220,3220,1762
20230612,115300,125563185,3220,3220,3220,3220,0
20230612,115200,125563185,3220,3220,3220,3220,0
20230612,115100,125563185,3220,3220,3220,3220,0
20230612,115000,125563185,3220,3220,3220,3220,0
20230612,114900,125563185,3220,3220,3220,3220,1363
20230612,114800,121174325,3220,3220,3220,3220,0
20230612,114700,121174325,3220,3220,3220,3220,0
20230612,114600,121174325,3220,3225,3225,3220,640
20230612,114500,119112425,3230,3230,3230,3230,60
20230612,114400,118918625,3230,3230,3230,3230,0
20230612,114300,118918625,3230,3230,3230,3230,0
20230612,114200,118918625,3230,3230,3230,3230,0
20230612,114100,118918625,3230,3230,3230,3230,10
20230612,114000,118886325,3240,3240,3240,3240,1
20230612,113900,118883085,3230,3230,3230,3230,0
20230612,113800,118883085,3230,3230,3230,3230,0
20230612,113700,118883085,3230,3230,3230,3230,0
20230612,113600,118883085,3230,3230,3230,3230,0
20230612,113500,118883085,3230,3230,3230,3230,382
20230612,113400,117649225,3230,3230,3230,3230,128
20230612,113300,117235785,3225,3225,3225,3225,0
20230612,113200,117235785,3225,3225,3225,3225,0
20230612,113100,117235785,3225,3225,3225,3225,0
20230612,113000,117235785,3225,3225,3225,3225,0
20230612,112900,117235785,3225,3225,3225,3225,285
20230612,112800,116316660,3230,3230,3230,3230,0
20230612,112700,116316660,3230,3230,3230,3230,0
20230612,112600,116316660,3230,3230,3230,3230,5
20230612,112500,116300510,3220,3225,3225,3220,9
20230612,112400,116271500,3220,3220,3220,3220,0
20230612,112300,116271500,3220,3220,3220,3220,0
20230612,112200,116271500,3220,3220,3220,3220,0
20230612,112100,116271500,3220,3220,3220,3220,0
20230612,112000,116271500,3220,3240,3240,3220,15242
20230612,111900,67079920,3250,3250,3250,3250,0
20230612,111800,67079920,3250,3250,3250,3250,0
20230612,111700,67079920,3250,3250,3250,3250,0
20230612,111600,67079920,3250,3250,3250,3250,0
20230612,111500,67079920,3250,3250,3250,3250,100
20230612,111400,66754920,3250,3250,3250,3250,0
20230612,111300,66754920,3250,3250,3250,3250,0
20230612,111200,66754920,3250,3250,3250,3250,0
20230612,111100,66754920,3250,3245,3250,3245,41
20230612,111000,66621870,3245,3245,3245,3245,10
20230612,110900,66589420,3245,3245,3245,3245,0
20230612,110800,66589420,3245,3245,3245,3245,0
20230612,110700,66589420,3245,3245,3245,3245,0
20230612,110600,66589420,3245,3245,3245,3245,0
20230612,110500,66589420,3245,3245,3245,3245,0
20230612,110400,66589420,3245,3245,3245,3245,383
20230612,110300,65346585,3250,3250,3250,3250,0
20230612,110200,65346585,3250,3250,3250,3250,14
20230612,110100,65301085,3250,3250,3250,3250,0
20230612,110000,65301085,3250,3250,3250,3250,9
20230612,105900,65271835,3245,3245,3245,3245,0
20230612,105800,65271835,3245,3245,3245,3245,0
20230612,105700,65271835,3245,3245,3245,3245,0
20230612,105600,65271835,3245,3245,3245,3245,1
20230612,105500,65268590,3240,3240,3240,3240,0
20230612,105400,65268590,3240,3240,3240,3240,0
20230612,105300,65268590,3240,3240,3240,3240,0
20230612,105200,65268590,3240,3240,3240,3240,0
20230612,105100,65268590,3240,3240,3240,3240,0
20230612,105000,65268590,3240,3240,3240,3240,0
20230612,104900,65268590,3240,3240,3240,3240,1
20230612,104800,65265350,3240,3240,3240,3240,0
20230612,104700,65265350,3240,3240,3240,3240,0
20230612,104600,65265350,3240,3240,3240,3240,0
20230612,104500,65265350,3240,3240,3240,3240,0
20230612,104400,65265350,3240,3245,3245,3240,148
20230612,104300,64785510,3245,3245,3245,3245,36
20230612,104200,64668690,3240,3240,3240,3240,0
20230612,104100,64668690,3240,3240,3240,3240,0
20230612,104000,64668690,3240,3240,3240,3240,0
20230612,103900,64668690,3240,3240,3240,3240,0
20230612,103800,64668690,3240,3240,3240,3240,330
20230612,103700,63599490,3240,3240,3240,3240,1503
20230612,103600,58729770,3250,3250,3250,3250,10
20230612,103500,58697270,3250,3250,3250,3250,2
20230612,103400,58690770,3250,3250,3250,3250,0
20230612,103300,58690770,3250,3250,3250,3250,0
20230612,103200,58690770,3250,3250,3250,3250,0
20230612,103100,58690770,3250,3250,3250,3250,0
20230612,103000,58690770,3250,3250,3250,3250,1
20230612,102900,58687520,3245,3245,3245,3245,512
20230612,102800,57026080,3245,3245,3245,3245,0
20230612,102700,57026080,3245,3245,3245,3245,0
20230612,102600,57026080,3245,3245,3245,3245,0
20230612,102500,57026080,3245,3245,3245,3245,0
20230612,102400,57026080,3245,3245,3245,3245,0
20230612,102300,57026080,3245,3245,3245,3245,763
20230612,102200,54550145,3245,3245,3245,3245,0
20230612,102100,54550145,3245,3245,3245,3245,0
20230612,102000,54550145,3245,3245,3245,3245,0
20230612,101900,54550145,3245,3245,3245,3245,0
20230612,101800,54550145,3245,3245,3245,3245,0
20230612,101700,54550145,3245,3245,3245,3245,100
20230612,101600,54225645,3245,3245,3245,3245,0
20230612,101500,54225645,3245,3245,3245,3245,0
20230612,101400,54225645,3245,3245,3245,3245,0
20230612,101300,54225645,3245,3245,3245,3245,0
20230612,101200,54225645,3245,3245,3245,3245,5
20230612,101100,54209420,3240,3240,3240,3240,20
20230612,101000,54144620,3235,3235,3235,3235,0
20230612,100900,54144620,3235,3235,3235,3235,0
20230612,100800,54144620,3235,3235,3235,3235,0
20230612,100700,54144620,3235,3235,3235,3235,0
20230612,100600,54144620,3235,3235,3235,3235,787
20230612,100500,51598675,3240,3240,3240,3240,500
20230612,100400,49978675,3235,3235,3235,3235,0
20230612,100300,49978675,3235,3235,3235,3235,0
20230612,100200,49978675,3235,3235,3235,3235,0
20230612,100100,49978675,3235,3235,3235,3235,239
20230612,100000,49205510,3235,3235,3235,3235,200
20230612,095900,48558510,3235,3235,3235,3235,0
20230612,095800,48558510,3235,3235,3235,3235,600
20230612,095700,46617510,3235,3235,3235,3235,195
20230612,095600,45986685,3240,3240,3240,3240,0
20230612,095500,45986685,3240,3240,3240,3240,0
20230612,095400,45986685,3240,3240,3240,3240,13
20230612,095300,45944565,3235,3235,3235,3235,0
20230612,095200,45944565,3235,3235,3235,3235,0
20230612,095100,45944565,3235,3235,3235,3235,0
20230612,095000,45944565,3235,3235,3235,3235,0
20230612,094900,45944565,3235,3255,3255,3235,3
20230612,094800,45934820,3250,3250,3250,3250,1064
20230612,094700,42476820,3240,3240,3240,3240,0
20230612,094600,42476820,3240,3240,3240,3240,0
20230612,094500,42476820,3240,3240,3240,3240,0
20230612,094400,42476820,3240,3245,3245,3240,3046
20230612,094300,32605630,3245,3245,3245,3245,0
20230612,094200,32605630,3245,3245,3245,3245,0
20230612,094100,32605630,3245,3245,3245,3245,0
20230612,094000,32605630,3245,3245,3245,3245,0
20230612,093900,32605630,3245,3245,3245,3245,30
20230612,093800,32508280,3245,3245,3245,3245,0
20230612,093700,32508280,3245,3245,3245,3245,0
20230612,093600,32508280,3245,3245,3245,3245,0
20230612,093500,32508280,3245,3245,3245,3245,52
20230612,093400,32339540,3245,3245,3245,3245,11
20230612,093300,32303845,3245,3245,3245,3245,21
20230612,093200,32235700,3240,3245,3245,3240,219
20230612,093100,31526045,3245,3245,3245,3245,0
20230612,093000,31526045,3245,3250,3250,3245,168
20230612,092900,30980795,3245,3245,3245,3245,0
20230612,092800,30980795,3245,3245,3245,3245,300
20230612,092700,30007295,3245,3245,3245,3245,560
20230612,092600,28190095,3245,3245,3245,3245,1570
20230612,092500,23095445,3250,3250,3250,3250,0
20230612,092400,23095445,3250,3255,3255,3250,3609
20230612,092300,11365945,3255,3255,3255,3255,0
20230612,092200,11365945,3255,3260,3260,3255,2001
20230612,092100,4852685,3255,3255,3255,3255,0
20230612,092000,4852685,3255,3255,3255,3255,0
20230612,091900,4852685,3255,3255,3255,3255,0
20230612,091800,4852685,3255,3255,3255,3255,0
20230612,091700,4852685,3255,3255,3255,3255,0
20230612,091600,4852685,3255,3255,3255,3255,0
20230612,091500,4852685,3255,3255,3255,3255,0
20230612,091400,4852685,3255,3255,3255,3255,0
20230612,091300,4852685,3255,3255,3255,3255,0
20230612,091200,4852685,3255,3255,3255,3255,0
20230612,091100,4852685,3255,3255,3255,3255,204
20230612,091000,4188665,3260,3260,3260,3260,265
20230612,090900,3324765,3265,3265,3265,3265,135
20230612,090800,2883990,3260,3260,3260,3260,100
20230612,090700,2557990,3265,3265,3265,3265,30
20230612,090600,2460040,3265,3265,3265,3265,500
20230612,090500,827540,3265,3265,3265,3265,202
20230612,090400,168010,3260,3260,3260,3260,0
20230612,090300,168010,3260,3260,3260,3260,0
20230612,090200,168010,3260,3260,3260,3260,0
20230612,090100,168010,3260,3260,3260,3260,1
20230612,090000,164750,3295,3295,3295,3295,50