KissMeData/024740/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,185300,562828090,2930,2930,2930,2930,5191
20230612,185200,562828090,2930,2930,2930,2930,0
20230612,185100,562828090,2930,2930,2930,2930,0
20230612,185000,562828090,2930,2930,2930,2930,0
20230612,184900,562828090,2930,2930,2930,2930,0
20230612,184800,562828090,2930,2930,2930,2930,0
20230612,184700,562828090,2930,2930,2930,2930,0
20230612,184600,562828090,2930,2930,2930,2930,0
20230612,184500,562828090,2930,2930,2930,2930,0
20230612,184400,562828090,2930,2930,2930,2930,0
20230612,184300,562828090,2930,2930,2930,2930,0
20230612,184200,562828090,2930,2930,2930,2930,0
20230612,184100,562828090,2930,2930,2930,2930,0
20230612,184000,562828090,2930,2930,2930,2930,0
20230612,183900,562828090,2930,2930,2930,2930,0
20230612,183800,562828090,2930,2930,2930,2930,0
20230612,183700,562828090,2930,2930,2930,2930,0
20230612,183600,562828090,2930,2930,2930,2930,0
20230612,183500,562828090,2930,2930,2930,2930,0
20230612,183400,562828090,2930,2930,2930,2930,0
20230612,183300,562828090,2930,2930,2930,2930,0
20230612,183200,562828090,2930,2930,2930,2930,0
20230612,183100,562828090,2930,2930,2930,2930,0
20230612,183000,562828090,2930,2930,2930,2930,0
20230612,182900,562828090,2930,2930,2930,2930,0
20230612,182800,562828090,2930,2930,2930,2930,0
20230612,182700,562828090,2930,2930,2930,2930,0
20230612,182600,562828090,2930,2930,2930,2930,0
20230612,182500,562828090,2930,2930,2930,2930,0
20230612,182400,562828090,2930,2930,2930,2930,0
20230612,182300,562828090,2930,2930,2930,2930,5191
20230612,182200,562828090,2930,2930,2930,2930,0
20230612,182100,562828090,2930,2930,2930,2930,0
20230612,182000,562828090,2930,2930,2930,2930,0
20230612,181900,562828090,2930,2930,2930,2930,0
20230612,181800,562828090,2930,2930,2930,2930,0
20230612,181700,562828090,2930,2930,2930,2930,0
20230612,181600,562828090,2930,2930,2930,2930,0
20230612,181500,562828090,2930,2930,2930,2930,0
20230612,181400,562828090,2930,2930,2930,2930,0
20230612,181300,562828090,2930,2930,2930,2930,0
20230612,181200,562828090,2930,2930,2930,2930,0
20230612,181100,562828090,2930,2930,2930,2930,0
20230612,181000,562828090,2930,2930,2930,2930,0
20230612,180900,562828090,2930,2930,2930,2930,0
20230612,180800,562828090,2930,2930,2930,2930,0
20230612,180700,562828090,2930,2930,2930,2930,0
20230612,180600,562828090,2930,2930,2930,2930,0
20230612,180500,562828090,2930,2930,2930,2930,0
20230612,180400,562828090,2930,2930,2930,2930,0
20230612,180300,562828090,2930,2930,2930,2930,0
20230612,180200,562828090,2930,2930,2930,2930,0
20230612,180100,562828090,2930,2930,2930,2930,0
20230612,180000,562828090,2930,2930,2930,2930,0
20230612,175900,562828090,2930,2930,2930,2930,0
20230612,175800,562828090,2930,2930,2930,2930,0
20230612,175700,562828090,2930,2930,2930,2930,0
20230612,175600,562828090,2930,2930,2930,2930,0
20230612,175500,562828090,2930,2930,2930,2930,0
20230612,175400,562828090,2930,2930,2930,2930,0
20230612,175300,562828090,2930,2930,2930,2930,5191
20230612,175200,562828090,2930,2930,2930,2930,0
20230612,175100,562828090,2930,2930,2930,2930,0
20230612,175000,562828090,2930,2930,2930,2930,0
20230612,174900,562828090,2930,2930,2930,2930,0
20230612,174800,562828090,2930,2930,2930,2930,0
20230612,174700,562828090,2930,2930,2930,2930,0
20230612,174600,562828090,2930,2930,2930,2930,0
20230612,174500,562828090,2930,2930,2930,2930,0
20230612,174400,562828090,2930,2930,2930,2930,0
20230612,174300,562828090,2930,2930,2930,2930,0
20230612,174200,562828090,2930,2930,2930,2930,0
20230612,174100,562828090,2930,2930,2930,2930,0
20230612,174000,562828090,2930,2930,2930,2930,0
20230612,173900,562828090,2930,2930,2930,2930,0
20230612,173800,562828090,2930,2930,2930,2930,0
20230612,173700,562828090,2930,2930,2930,2930,0
20230612,173600,562828090,2930,2930,2930,2930,0
20230612,173500,562828090,2930,2930,2930,2930,0
20230612,173400,562828090,2930,2930,2930,2930,0
20230612,173300,562828090,2930,2930,2930,2930,0
20230612,173200,562828090,2930,2930,2930,2930,0
20230612,173100,562828090,2930,2930,2930,2930,0
20230612,173000,562828090,2930,2930,2930,2930,0
20230612,172900,562828090,2930,2930,2930,2930,0
20230612,172800,562828090,2930,2930,2930,2930,0
20230612,172700,562828090,2930,2930,2930,2930,0
20230612,172600,562828090,2930,2930,2930,2930,0
20230612,172500,562828090,2930,2930,2930,2930,0
20230612,172400,562828090,2930,2930,2930,2930,0
20230612,172300,562828090,2930,2930,2930,2930,5191
20230612,172200,562828090,2930,2930,2930,2930,0
20230612,172100,562828090,2930,2930,2930,2930,0
20230612,172000,562828090,2930,2930,2930,2930,0
20230612,171900,562828090,2930,2930,2930,2930,0
20230612,171800,562828090,2930,2930,2930,2930,0
20230612,171700,562828090,2930,2930,2930,2930,0
20230612,171600,562828090,2930,2930,2930,2930,0
20230612,171500,562828090,2930,2930,2930,2930,0
20230612,171400,562828090,2930,2930,2930,2930,0
20230612,171300,562828090,2930,2930,2930,2930,0
20230612,171200,562828090,2930,2930,2930,2930,0
20230612,171100,562828090,2930,2930,2930,2930,0
20230612,171000,562828090,2930,2930,2930,2930,0
20230612,170900,562828090,2930,2930,2930,2930,0
20230612,170800,562828090,2930,2930,2930,2930,0
20230612,170700,562828090,2930,2930,2930,2930,0
20230612,170600,562828090,2930,2930,2930,2930,0
20230612,170500,562828090,2930,2930,2930,2930,0
20230612,170400,562828090,2930,2930,2930,2930,0
20230612,170300,562828090,2930,2930,2930,2930,0
20230612,170200,562828090,2930,2930,2930,2930,0
20230612,170100,562828090,2930,2930,2930,2930,0
20230612,170000,562828090,2930,2930,2930,2930,0
20230612,165900,562828090,2930,2930,2930,2930,0
20230612,165800,562828090,2930,2930,2930,2930,0
20230612,165700,562828090,2930,2930,2930,2930,0
20230612,165600,562828090,2930,2930,2930,2930,0
20230612,165500,562828090,2930,2930,2930,2930,0
20230612,165400,562828090,2930,2930,2930,2930,0
20230612,165300,562828090,2930,2930,2930,2930,5191
20230612,165200,562828090,2930,2930,2930,2930,0
20230612,165100,562828090,2930,2930,2930,2930,0
20230612,165000,562828090,2930,2930,2930,2930,0
20230612,164900,562828090,2930,2930,2930,2930,0
20230612,164800,562828090,2930,2930,2930,2930,0
20230612,164700,562828090,2930,2930,2930,2930,0
20230612,164600,562828090,2930,2930,2930,2930,0
20230612,164500,562828090,2930,2930,2930,2930,0
20230612,164400,562828090,2930,2930,2930,2930,0
20230612,164300,562828090,2930,2930,2930,2930,0
20230612,164200,562828090,2930,2930,2930,2930,0
20230612,164100,562828090,2930,2930,2930,2930,0
20230612,164000,562828090,2930,2930,2930,2930,0
20230612,163900,562828090,2930,2930,2930,2930,0
20230612,163800,562828090,2930,2930,2930,2930,0
20230612,163700,562828090,2930,2930,2930,2930,0
20230612,163600,562828090,2930,2930,2930,2930,0
20230612,163500,562828090,2930,2930,2930,2930,0
20230612,163400,562828090,2930,2930,2930,2930,0
20230612,163300,562828090,2930,2930,2930,2930,0
20230612,163200,562828090,2930,2930,2930,2930,0
20230612,163100,562828090,2930,2930,2930,2930,0
20230612,163000,562828090,2930,2930,2930,2930,0
20230612,162900,562828090,2930,2930,2930,2930,0
20230612,162800,562828090,2930,2930,2930,2930,0
20230612,162700,562828090,2930,2930,2930,2930,0
20230612,162600,562828090,2930,2930,2930,2930,0
20230612,162500,562828090,2930,2930,2930,2930,0
20230612,162400,562828090,2930,2930,2930,2930,0
20230612,162300,562828090,2930,2930,2930,2930,5191
20230612,162200,562828090,2930,2930,2930,2930,0
20230612,162100,562828090,2930,2930,2930,2930,0
20230612,162000,562828090,2930,2930,2930,2930,0
20230612,161900,562828090,2930,2930,2930,2930,0
20230612,161800,562828090,2930,2930,2930,2930,0
20230612,161700,562828090,2930,2930,2930,2930,0
20230612,161600,562828090,2930,2930,2930,2930,0
20230612,161500,562828090,2930,2930,2930,2930,0
20230612,161400,562828090,2930,2930,2930,2930,0
20230612,161300,562828090,2930,2930,2930,2930,0
20230612,161200,562828090,2930,2930,2930,2930,0
20230612,161100,562828090,2930,2930,2930,2930,0
20230612,161000,562828090,2930,2930,2930,2930,0
20230612,160900,562828090,2930,2930,2930,2930,0
20230612,160800,562828090,2930,2930,2930,2930,0
20230612,160700,562828090,2930,2930,2930,2930,0
20230612,160600,562828090,2930,2930,2930,2930,0
20230612,160500,562828090,2930,2930,2930,2930,0
20230612,160400,562828090,2930,2930,2930,2930,0
20230612,160300,562828090,2930,2930,2930,2930,0
20230612,160200,562828090,2930,2930,2930,2930,0
20230612,160100,562828090,2930,2930,2930,2930,0
20230612,160000,562828090,2930,2930,2930,2930,0
20230612,155900,562828090,2930,2930,2930,2930,0
20230612,155800,562828090,2930,2930,2930,2930,0
20230612,155700,562828090,2930,2930,2930,2930,0
20230612,155600,562828090,2930,2930,2930,2930,0
20230612,155500,562828090,2930,2930,2930,2930,0
20230612,155400,562828090,2930,2930,2930,2930,0
20230612,155300,562828090,2930,2930,2930,2930,5191
20230612,155200,562828090,2930,2930,2930,2930,0
20230612,155100,562828090,2930,2930,2930,2930,0
20230612,155000,562828090,2930,2930,2930,2930,0
20230612,154900,562828090,2930,2930,2930,2930,0
20230612,154800,562828090,2930,2930,2930,2930,0
20230612,154700,562828090,2930,2930,2930,2930,0
20230612,154600,562828090,2930,2930,2930,2930,0
20230612,154500,562828090,2930,2930,2930,2930,0
20230612,154400,562828090,2930,2930,2930,2930,0
20230612,154300,562828090,2930,2930,2930,2930,0
20230612,154200,562828090,2930,2930,2930,2930,0
20230612,154100,562828090,2930,2930,2930,2930,0
20230612,154000,562828090,2930,2930,2930,2930,0
20230612,153900,562828090,2930,2930,2930,2930,0
20230612,153800,562828090,2930,2930,2930,2930,0
20230612,153700,562828090,2930,2930,2930,2930,0
20230612,153600,562828090,2930,2930,2930,2930,0
20230612,153500,562828090,2930,2930,2930,2930,0
20230612,153400,562828090,2930,2930,2930,2930,0
20230612,153300,562828090,2930,2930,2930,2930,0
20230612,153200,562828090,2930,2930,2930,2930,0
20230612,153100,562828090,2930,2930,2930,2930,0
20230612,153000,562828090,2930,2930,2930,2930,5191
20230612,152900,547618460,2945,2945,2945,2945,0
20230612,152800,547618460,2945,2945,2945,2945,0
20230612,152700,547618460,2945,2945,2945,2945,0
20230612,152600,547618460,2945,2945,2945,2945,0
20230612,152500,547618460,2945,2945,2945,2945,0
20230612,152400,547618460,2945,2945,2945,2945,0
20230612,152300,547618460,2945,2945,2945,2945,0
20230612,152200,547618460,2945,2945,2945,2945,0
20230612,152100,547618460,2945,2945,2945,2945,0
20230612,152000,547618460,2945,2945,2945,2945,0
20230612,151900,547618460,2945,2935,2945,2930,2023
20230612,151800,541682750,2940,2935,2940,2935,331
20230612,151700,540711240,2940,2935,2940,2930,3104
20230612,151600,531615885,2935,2940,2940,2935,122
20230612,151500,531257795,2935,2935,2935,2935,302
20230612,151400,530371425,2940,2940,2940,2940,0
20230612,151300,530371425,2940,2940,2940,2940,0
20230612,151200,530371425,2940,2940,2940,2940,2
20230612,151100,530365545,2940,2935,2940,2935,592
20230612,151000,528627985,2935,2930,2935,2930,2971
20230612,150900,519916145,2930,2930,2930,2930,0
20230612,150800,519916145,2930,2930,2930,2930,1000
20230612,150700,516986145,2930,2930,2930,2930,20
20230612,150600,516927545,2930,2930,2930,2930,0
20230612,150500,516927545,2930,2930,2930,2930,1000
20230612,150400,513997545,2930,2930,2930,2930,0
20230612,150300,513997545,2930,2935,2935,2930,610
20230612,150200,512210195,2935,2935,2935,2935,0
20230612,150100,512210195,2935,2930,2935,2930,6
20230612,150000,512192590,2930,2930,2930,2930,729
20230612,145900,510056620,2930,2930,2930,2930,68
20230612,145800,509857380,2930,2930,2930,2930,123
20230612,145700,509496990,2930,2930,2930,2930,40
20230612,145600,509379790,2930,2930,2930,2930,20
20230612,145500,509321190,2930,2930,2930,2930,0
20230612,145400,509321190,2930,2930,2930,2930,0
20230612,145300,509321190,2930,2930,2935,2930,187
20230612,145200,508773080,2930,2935,2935,2930,158
20230612,145100,508310115,2935,2930,2935,2930,311
20230612,145000,507398880,2930,2930,2930,2930,809
20230612,144900,505028510,2930,2930,2930,2930,1529
20230612,144800,500548540,2930,2935,2935,2930,19
20230612,144700,500492825,2935,2935,2935,2935,4
20230612,144600,500481085,2930,2930,2930,2930,100
20230612,144500,500188085,2935,2935,2935,2935,0
20230612,144400,500188085,2935,2935,2935,2935,68
20230612,144300,499988505,2940,2940,2940,2940,30
20230612,144200,499900305,2940,2935,2940,2935,505
20230612,144100,498418110,2930,2930,2930,2930,0
20230612,144000,498418110,2930,2930,2930,2930,0
20230612,143900,498418110,2930,2930,2930,2930,1000
20230612,143800,495488110,2925,2925,2925,2925,0
20230612,143700,495488110,2925,2925,2925,2925,0
20230612,143600,495488110,2925,2935,2935,2925,19000
20230612,143500,439878365,2940,2940,2940,2940,6
20230612,143400,439860725,2940,2940,2940,2940,302
20230612,143300,438972845,2940,2940,2940,2940,100
20230612,143200,438678845,2940,2940,2940,2940,0
20230612,143100,438678845,2940,2940,2940,2940,1
20230612,143000,438675905,2940,2940,2940,2940,4
20230612,142900,438664145,2940,2940,2940,2940,0
20230612,142800,438664145,2940,2940,2940,2940,0
20230612,142700,438664145,2940,2940,2940,2935,983
20230612,142600,435774290,2940,2945,2945,2940,101
20230612,142500,435476850,2945,2945,2945,2945,0
20230612,142400,435476850,2945,2945,2945,2945,0
20230612,142300,435476850,2945,2940,2945,2940,4
20230612,142200,435465085,2940,2940,2940,2940,3
20230612,142100,435456265,2940,2940,2940,2940,103
20230612,142000,435153445,2950,2950,2950,2950,1
20230612,141900,435150495,2950,2950,2950,2950,0
20230612,141800,435150495,2950,2950,2950,2950,1
20230612,141700,435147545,2935,2935,2935,2935,0
20230612,141600,435147545,2935,2935,2935,2935,0
20230612,141500,435147545,2935,2935,2935,2935,0
20230612,141400,435147545,2935,2940,2940,2935,10512
20230612,141300,404290110,2945,2945,2945,2945,1381
20230612,141200,400223065,2945,2940,2945,2935,143
20230612,141100,399803330,2940,2940,2940,2940,111
20230612,141000,399476990,2940,2940,2940,2940,895
20230612,140900,396845690,2940,2940,2940,2940,0
20230612,140800,396845690,2940,2940,2940,2940,0
20230612,140700,396845690,2940,2940,2940,2940,0
20230612,140600,396845690,2940,2940,2940,2940,0
20230612,140500,396845690,2940,2935,2940,2935,1107
20230612,140400,393596640,2930,2930,2930,2930,411
20230612,140300,392392410,2930,2930,2930,2930,0
20230612,140200,392392410,2930,2930,2930,2930,100
20230612,140100,392099410,2930,2930,2930,2930,100
20230612,140000,391806410,2930,2930,2930,2930,0
20230612,135900,391806410,2930,2930,2930,2930,85
20230612,135800,391557360,2930,2930,2930,2930,0
20230612,135700,391557360,2930,2930,2930,2930,0
20230612,135600,391557360,2930,2930,2930,2930,50
20230612,135500,391410860,2925,2925,2925,2925,0
20230612,135400,391410860,2925,2925,2925,2925,0
20230612,135300,391410860,2925,2925,2925,2925,0
20230612,135200,391410860,2925,2925,2925,2925,0
20230612,135100,391410860,2925,2925,2925,2925,2000
20230612,135000,385560860,2940,2940,2940,2940,1381
20230612,134900,381500720,2925,2940,2940,2925,5001
20230612,134800,366856235,2935,2935,2935,2935,10
20230612,134700,366826885,2935,2935,2935,2935,0
20230612,134600,366826885,2935,2935,2935,2935,0
20230612,134500,366826885,2935,2935,2935,2935,2000
20230612,134400,360956885,2940,2940,2940,2940,1
20230612,134300,360953945,2940,2940,2940,2940,0
20230612,134200,360953945,2940,2940,2940,2940,0
20230612,134100,360953945,2940,2935,2940,2935,1102
20230612,134000,357719565,2940,2940,2940,2940,15
20230612,133900,357675465,2940,2935,2940,2935,2001
20230612,133800,351802525,2940,2940,2940,2940,618
20230612,133700,349985605,2945,2945,2945,2945,6
20230612,133600,349967935,2945,2945,2945,2945,0
20230612,133500,349967935,2945,2940,2945,2940,57
20230612,133400,349800320,2945,2945,2945,2945,0
20230612,133300,349800320,2945,2945,2945,2945,2
20230612,133200,349794430,2945,2945,2945,2945,0
20230612,133100,349794430,2945,2945,2945,2945,0
20230612,133000,349794430,2945,2945,2945,2945,0
20230612,132900,349794430,2945,2945,2945,2945,0
20230612,132800,349794430,2945,2940,2945,2940,1001
20230612,132700,346851485,2945,2945,2945,2945,537
20230612,132600,345270020,2945,2945,2945,2945,0
20230612,132500,345270020,2945,2945,2945,2945,100
20230612,132400,344975520,2945,2945,2945,2945,0
20230612,132300,344975520,2945,2945,2945,2945,3
20230612,132200,344966685,2945,2945,2945,2945,0
20230612,132100,344966685,2945,2945,2945,2945,0
20230612,132000,344966685,2945,2945,2945,2945,0
20230612,131900,344966685,2945,2945,2945,2945,400
20230612,131800,343788685,2945,2945,2945,2945,100
20230612,131700,343494185,2945,2945,2945,2945,0
20230612,131600,343494185,2945,2945,2945,2945,0
20230612,131500,343494185,2945,2945,2945,2945,0
20230612,131400,343494185,2945,2945,2945,2945,0
20230612,131300,343494185,2945,2950,2950,2945,514
20230612,131200,341979490,2960,2960,2960,2960,808
20230612,131100,339587810,2960,2950,2960,2950,4504
20230612,131000,326268085,2950,2950,2950,2950,0
20230612,130900,326268085,2950,2950,2950,2950,2700
20230612,130800,318303085,2950,2950,2950,2950,800
20230612,130700,315943085,2950,2950,2950,2950,1000
20230612,130600,312993085,2950,2945,2950,2945,2110
20230612,130500,306769135,2945,2945,2945,2945,400
20230612,130400,305591135,2945,2945,2945,2945,8001
20230612,130300,282028190,2935,2935,2935,2935,1
20230612,130200,282025255,2945,2945,2945,2945,7
20230612,130100,282004640,2945,2935,2945,2935,1001
20230612,130000,279056705,2935,2935,2935,2935,0
20230612,125900,279056705,2935,2935,2935,2935,100
20230612,125800,278763205,2935,2935,2935,2935,0
20230612,125700,278763205,2935,2935,2935,2935,0
20230612,125600,278763205,2935,2935,2935,2935,0
20230612,125500,278763205,2935,2935,2935,2935,0
20230612,125400,278763205,2935,2935,2935,2935,1000
20230612,125300,275828205,2945,2945,2945,2945,0
20230612,125200,275828205,2945,2945,2945,2945,10
20230612,125100,275798755,2945,2945,2945,2945,678
20230612,125000,273802045,2940,2940,2940,2940,26
20230612,124900,273725605,2940,2940,2940,2940,296
20230612,124800,272855365,2940,2940,2940,2940,4
20230612,124700,272843605,2940,2940,2940,2940,1412
20230612,124600,268692325,2945,2945,2945,2945,0
20230612,124500,268692325,2945,2945,2945,2945,0
20230612,124400,268692325,2945,2945,2945,2945,707
20230612,124300,266610210,2945,2945,2950,2945,1272
20230612,124200,262864165,2955,2955,2955,2955,0
20230612,124100,262864165,2955,2955,2955,2955,0
20230612,124000,262864165,2955,2955,2955,2955,0
20230612,123900,262864165,2955,2955,2955,2955,0
20230612,123800,262864165,2955,2955,2955,2955,0
20230612,123700,262864165,2955,2955,2955,2955,12
20230612,123600,262828705,2955,2950,2955,2950,11
20230612,123500,262796250,2955,2955,2955,2945,3531
20230612,123400,252373125,2960,2960,2960,2960,0
20230612,123300,252373125,2960,2955,2960,2955,6842
20230612,123200,232132795,2955,2945,2955,2945,2600
20230612,123100,224456075,2940,2940,2940,2940,0
20230612,123000,224456075,2940,2940,2940,2940,0
20230612,122900,224456075,2940,2935,2940,2935,5702
20230612,122800,207692205,2935,2935,2935,2935,32
20230612,122700,207598285,2940,2940,2940,2940,0
20230612,122600,207598285,2940,2940,2940,2940,0
20230612,122500,207598285,2940,2940,2940,2940,0
20230612,122400,207598285,2940,2940,2940,2940,6
20230612,122300,207580645,2935,2935,2935,2935,2
20230612,122200,207574775,2935,2935,2935,2935,0
20230612,122100,207574775,2935,2935,2935,2935,32
20230612,122000,207480855,2935,2935,2935,2935,0
20230612,121900,207480855,2935,2935,2935,2935,0
20230612,121800,207480855,2935,2935,2935,2935,0
20230612,121700,207480855,2935,2935,2935,2935,0
20230612,121600,207480855,2935,2935,2935,2935,25
20230612,121500,207407480,2935,2935,2935,2935,0
20230612,121400,207407480,2935,2935,2935,2935,357
20230612,121300,206359685,2935,2935,2935,2935,0
20230612,121200,206359685,2935,2935,2935,2935,0
20230612,121100,206359685,2935,2935,2935,2935,0
20230612,121000,206359685,2935,2935,2935,2935,11
20230612,120900,206327400,2935,2935,2935,2935,0
20230612,120800,206327400,2935,2935,2935,2935,20
20230612,120700,206268700,2935,2935,2935,2935,0
20230612,120600,206268700,2935,2930,2935,2930,26
20230612,120500,206192515,2930,2930,2930,2930,400
20230612,120400,205020515,2930,2930,2930,2930,0
20230612,120300,205020515,2930,2930,2930,2930,100
20230612,120200,204727515,2935,2935,2935,2935,0
20230612,120100,204727515,2935,2935,2935,2935,0
20230612,120000,204727515,2935,2935,2935,2935,0
20230612,115900,204727515,2935,2935,2935,2935,0
20230612,115800,204727515,2935,2935,2935,2935,0
20230612,115700,204727515,2935,2935,2935,2935,0
20230612,115600,204727515,2935,2935,2935,2935,0
20230612,115500,204727515,2935,2935,2935,2935,0
20230612,115400,204727515,2935,2935,2935,2935,0
20230612,115300,204727515,2935,2935,2935,2935,0
20230612,115200,204727515,2935,2935,2935,2935,0
20230612,115100,204727515,2935,2935,2935,2935,1
20230612,115000,204724580,2930,2930,2930,2930,400
20230612,114900,203552580,2930,2930,2930,2930,100
20230612,114800,203259580,2930,2930,2930,2930,0
20230612,114700,203259580,2930,2930,2930,2930,0
20230612,114600,203259580,2930,2930,2930,2930,0
20230612,114500,203259580,2930,2930,2930,2930,1000
20230612,114400,200329580,2935,2935,2935,2935,0
20230612,114300,200329580,2935,2935,2935,2935,1
20230612,114200,200326645,2935,2935,2935,2935,1213
20230612,114100,196766490,2935,2935,2935,2935,1363
20230612,114000,192766085,2935,2935,2935,2935,766
20230612,113900,190517875,2935,2935,2935,2935,1266
20230612,113800,186802165,2930,2935,2935,2930,693
20230612,113700,184771655,2935,2935,2935,2935,7
20230612,113600,184751110,2935,2935,2935,2935,9
20230612,113500,184724695,2935,2935,2940,2930,16
20230612,113400,184677735,2935,2935,2935,2935,100
20230612,113300,184384235,2935,2940,2940,2935,1317
20230612,113200,180518590,2940,2940,2940,2940,0
20230612,113100,180518590,2940,2940,2940,2940,0
20230612,113000,180518590,2940,2940,2940,2940,0
20230612,112900,180518590,2940,2940,2940,2940,9
20230612,112800,180492130,2935,2935,2935,2935,150
20230612,112700,180051880,2945,2945,2945,2945,0
20230612,112600,180051880,2945,2945,2945,2945,0
20230612,112500,180051880,2945,2945,2945,2945,0
20230612,112400,180051880,2945,2940,2945,2940,3
20230612,112300,180043050,2940,2940,2940,2940,27
20230612,112200,179963670,2940,2940,2945,2940,14
20230612,112100,179922495,2945,2945,2945,2945,300
20230612,112000,179038995,2940,2940,2940,2940,11
20230612,111900,179006655,2940,2940,2940,2940,10
20230612,111800,178977255,2940,2945,2945,2940,8
20230612,111700,178953725,2940,2940,2940,2940,300
20230612,111600,178071725,2945,2945,2945,2940,3
20230612,111500,178062895,2940,2940,2940,2940,837
20230612,111400,175602115,2940,2940,2945,2940,27
20230612,111300,175522715,2940,2940,2940,2940,1
20230612,111200,175519775,2945,2945,2945,2945,0
20230612,111100,175519775,2945,2945,2945,2945,0
20230612,111000,175519775,2945,2945,2945,2945,0
20230612,110900,175519775,2945,2945,2945,2940,3
20230612,110800,175510945,2945,2945,2945,2945,0
20230612,110700,175510945,2945,2945,2945,2945,986
20230612,110600,172607175,2940,2940,2940,2940,3
20230612,110500,172598355,2940,2940,2940,2940,0
20230612,110400,172598355,2940,2940,2940,2940,9
20230612,110300,172571895,2940,2940,2940,2940,0
20230612,110200,172571895,2940,2940,2940,2940,0
20230612,110100,172571895,2940,2940,2940,2940,40
20230612,110000,172454295,2940,2940,2940,2940,68
20230612,105900,172254375,2940,2940,2940,2940,0
20230612,105800,172254375,2940,2940,2940,2940,421
20230612,105700,171016635,2945,2945,2945,2945,50
20230612,105600,170869385,2945,2945,2945,2945,20
20230612,105500,170810485,2945,2945,2945,2945,10
20230612,105400,170781035,2945,2945,2945,2945,11
20230612,105300,170748640,2945,2940,2950,2940,55
20230612,105200,170586915,2940,2940,2940,2940,15
20230612,105100,170542815,2950,2935,2950,2935,208
20230612,105000,169929305,2950,2950,2950,2950,0
20230612,104900,169929305,2950,2940,2950,2940,73
20230612,104800,169714415,2940,2940,2940,2940,0
20230612,104700,169714415,2940,2940,2940,2940,0
20230612,104600,169714415,2940,2940,2940,2940,21
20230612,104500,169652675,2935,2935,2935,2935,1016
20230612,104400,166670715,2950,2950,2950,2950,0
20230612,104300,166670715,2950,2950,2950,2950,0
20230612,104200,166670715,2950,2950,2950,2950,0
20230612,104100,166670715,2950,2940,2950,2935,4
20230612,104000,166658950,2930,2930,2930,2930,300
20230612,103900,165779950,2950,2940,2950,2940,200
20230612,103800,165191280,2930,2930,2930,2930,120
20230612,103700,164839680,2930,2930,2930,2930,0
20230612,103600,164839680,2930,2930,2930,2930,0
20230612,103500,164839680,2930,2930,2930,2930,0
20230612,103400,164839680,2930,2935,2935,2930,705
20230612,103300,162771780,2935,2935,2935,2935,550
20230612,103200,161157530,2940,2940,2940,2940,0
20230612,103100,161157530,2940,2940,2940,2940,153
20230612,103000,160707710,2940,2940,2945,2940,352
20230612,102900,159672825,2940,2940,2940,2940,50
20230612,102800,159525825,2940,2940,2940,2940,3
20230612,102700,159517005,2935,2935,2940,2935,1446
20230612,102600,155267245,2935,2935,2935,2935,100
20230612,102500,154973745,2935,2935,2935,2935,780
20230612,102400,152684445,2930,2930,2935,2930,111
20230612,102300,152358715,2930,2935,2935,2930,1585
20230612,102200,147706865,2935,2935,2935,2930,110
20230612,102100,147384290,2930,2930,2930,2930,0
20230612,102000,147384290,2930,2930,2930,2930,73
20230612,101900,147170400,2930,2930,2930,2930,42
20230612,101800,147047340,2930,2930,2930,2930,20
20230612,101700,146988740,2930,2930,2930,2930,100
20230612,101600,146695740,2930,2930,2930,2930,0
20230612,101500,146695740,2930,2930,2930,2930,0
20230612,101400,146695740,2930,2930,2930,2930,500
20230612,101300,145230740,2935,2930,2935,2930,253
20230612,101200,144489435,2925,2930,2930,2925,250
20230612,101100,143757935,2930,2930,2930,2930,1401
20230612,101000,139653005,2925,2925,2925,2925,173
20230612,100900,139146980,2920,2920,2920,2920,10
20230612,100800,139117780,2925,2925,2925,2925,70
20230612,100700,138913030,2925,2925,2925,2925,1059
20230612,100600,135815455,2920,2920,2920,2920,0
20230612,100500,135815455,2920,2920,2920,2920,201
20230612,100400,135228535,2920,2920,2920,2920,175
20230612,100300,134717535,2915,2915,2915,2915,0
20230612,100200,134717535,2915,2915,2915,2915,0
20230612,100100,134717535,2915,2920,2920,2915,122
20230612,100000,134361795,2925,2925,2925,2925,35
20230612,095900,134259420,2920,2920,2920,2920,43
20230612,095800,134133860,2915,2915,2915,2915,1
20230612,095700,134130945,2915,2915,2915,2915,0
20230612,095600,134130945,2915,2915,2915,2915,0
20230612,095500,134130945,2915,2915,2915,2915,0
20230612,095400,134130945,2915,2915,2915,2915,556
20230612,095300,132510205,2920,2925,2925,2920,203
20230612,095200,131917430,2935,2935,2935,2935,6
20230612,095100,131899820,2940,2920,2940,2920,3000
20230612,095000,123090140,2915,2915,2915,2915,0
20230612,094900,123090140,2915,2915,2915,2915,16
20230612,094800,123043500,2915,2915,2915,2915,0
20230612,094700,123043500,2915,2915,2915,2910,1362
20230612,094600,119076075,2920,2915,2920,2915,78
20230612,094500,118848365,2920,2920,2920,2920,55
20230612,094400,118687765,2920,2920,2920,2920,130
20230612,094300,118308165,2915,2915,2915,2915,597
20230612,094200,116567910,2915,2915,2915,2915,3903
20230612,094100,105190665,2915,2915,2915,2915,3349
20230612,094000,95428330,2920,2920,2920,2920,202
20230612,093900,94838490,2925,2925,2925,2925,16
20230612,093800,94791690,2930,2930,2930,2930,3
20230612,093700,94782900,2930,2930,2930,2930,1
20230612,093600,94779970,2925,2930,2930,2925,91
20230612,093500,94513770,2915,2925,2925,2915,1715
20230612,093400,89508865,2925,2925,2925,2925,170
20230612,093300,89011615,2925,2920,2925,2920,12
20230612,093200,88976565,2915,2915,2915,2915,0
20230612,093100,88976565,2915,2915,2915,2915,0
20230612,093000,88976565,2915,2920,2920,2915,1401
20230612,092900,84887645,2920,2920,2920,2920,41
20230612,092800,84767925,2920,2920,2920,2920,3100
20230612,092700,75715925,2925,2925,2925,2925,400
20230612,092600,74545925,2925,2925,2925,2925,1329
20230612,092500,70658600,2930,2930,2930,2925,251
20230612,092400,69923175,2925,2925,2925,2925,0
20230612,092300,69923175,2925,2925,2925,2925,0
20230612,092200,69923175,2925,2930,2930,2925,522
20230612,092100,68394205,2930,2930,2930,2930,0
20230612,092000,68394205,2930,2930,2930,2930,1
20230612,091900,68391275,2925,2925,2925,2925,2318
20230612,091800,61611125,2925,2925,2925,2925,0
20230612,091700,61611125,2925,2925,2925,2925,5
20230612,091600,61596500,2925,2925,2925,2925,300
20230612,091500,60719000,2920,2920,2920,2920,9
20230612,091400,60692720,2920,2925,2925,2920,1190
20230612,091300,57216170,2920,2920,2920,2920,81
20230612,091200,56979650,2920,2920,2920,2920,1494
20230612,091100,52617170,2920,2920,2925,2920,1342
20230612,091000,48696825,2920,2925,2925,2920,3418
20230612,090900,38715435,2925,2930,2930,2925,430
20230612,090800,37457635,2925,2925,2930,2925,1405
20230612,090700,33347985,2925,2925,2925,2925,0
20230612,090600,33347985,2925,2925,2925,2925,1023
20230612,090500,30355710,2925,2925,2930,2925,873
20230612,090400,27802180,2925,2920,2925,2920,2208
20230612,090300,21343830,2925,2925,2925,2925,99
20230612,090200,21054255,2920,2920,2920,2915,2071
20230612,090100,15007390,2925,2925,2930,2920,1304
20230612,090000,11194805,2930,2920,2930,2920,3822