KissMeData/095910/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,190500,358263625,2865,2865,2865,2865,920
20230612,190400,358263625,2865,2865,2865,2865,0
20230612,190300,358263625,2865,2865,2865,2865,0
20230612,190200,358263625,2865,2865,2865,2865,0
20230612,190100,358263625,2865,2865,2865,2865,0
20230612,190000,358263625,2865,2865,2865,2865,0
20230612,185900,358263625,2865,2865,2865,2865,0
20230612,185800,358263625,2865,2865,2865,2865,0
20230612,185700,358263625,2865,2865,2865,2865,0
20230612,185600,358263625,2865,2865,2865,2865,0
20230612,185500,358263625,2865,2865,2865,2865,0
20230612,185400,358263625,2865,2865,2865,2865,0
20230612,185300,358263625,2865,2865,2865,2865,0
20230612,185200,358263625,2865,2865,2865,2865,0
20230612,185100,358263625,2865,2865,2865,2865,0
20230612,185000,358263625,2865,2865,2865,2865,0
20230612,184900,358263625,2865,2865,2865,2865,0
20230612,184800,358263625,2865,2865,2865,2865,0
20230612,184700,358263625,2865,2865,2865,2865,0
20230612,184600,358263625,2865,2865,2865,2865,0
20230612,184500,358263625,2865,2865,2865,2865,0
20230612,184400,358263625,2865,2865,2865,2865,0
20230612,184300,358263625,2865,2865,2865,2865,0
20230612,184200,358263625,2865,2865,2865,2865,0
20230612,184100,358263625,2865,2865,2865,2865,0
20230612,184000,358263625,2865,2865,2865,2865,0
20230612,183900,358263625,2865,2865,2865,2865,0
20230612,183800,358263625,2865,2865,2865,2865,0
20230612,183700,358263625,2865,2865,2865,2865,0
20230612,183600,358263625,2865,2865,2865,2865,0
20230612,183500,358263625,2865,2865,2865,2865,920
20230612,183400,358263625,2865,2865,2865,2865,0
20230612,183300,358263625,2865,2865,2865,2865,0
20230612,183200,358263625,2865,2865,2865,2865,0
20230612,183100,358263625,2865,2865,2865,2865,0
20230612,183000,358263625,2865,2865,2865,2865,0
20230612,182900,358263625,2865,2865,2865,2865,0
20230612,182800,358263625,2865,2865,2865,2865,0
20230612,182700,358263625,2865,2865,2865,2865,0
20230612,182600,358263625,2865,2865,2865,2865,0
20230612,182500,358263625,2865,2865,2865,2865,0
20230612,182400,358263625,2865,2865,2865,2865,0
20230612,182300,358263625,2865,2865,2865,2865,0
20230612,182200,358263625,2865,2865,2865,2865,0
20230612,182100,358263625,2865,2865,2865,2865,0
20230612,182000,358263625,2865,2865,2865,2865,0
20230612,181900,358263625,2865,2865,2865,2865,0
20230612,181800,358263625,2865,2865,2865,2865,0
20230612,181700,358263625,2865,2865,2865,2865,0
20230612,181600,358263625,2865,2865,2865,2865,0
20230612,181500,358263625,2865,2865,2865,2865,0
20230612,181400,358263625,2865,2865,2865,2865,0
20230612,181300,358263625,2865,2865,2865,2865,0
20230612,181200,358263625,2865,2865,2865,2865,0
20230612,181100,358263625,2865,2865,2865,2865,0
20230612,181000,358263625,2865,2865,2865,2865,0
20230612,180900,358263625,2865,2865,2865,2865,0
20230612,180800,358263625,2865,2865,2865,2865,0
20230612,180700,358263625,2865,2865,2865,2865,0
20230612,180600,358263625,2865,2865,2865,2865,0
20230612,180500,358263625,2865,2865,2865,2865,920
20230612,180400,358263625,2865,2865,2865,2865,0
20230612,180300,358263625,2865,2865,2865,2865,0
20230612,180200,358263625,2865,2865,2865,2865,0
20230612,180100,358263625,2865,2865,2865,2865,0
20230612,180000,358263625,2865,2865,2865,2865,0
20230612,175900,358263625,2865,2865,2865,2865,0
20230612,175800,358263625,2865,2865,2865,2865,0
20230612,175700,358263625,2865,2865,2865,2865,0
20230612,175600,358263625,2865,2865,2865,2865,0
20230612,175500,358263625,2865,2865,2865,2865,0
20230612,175400,358263625,2865,2865,2865,2865,0
20230612,175300,358263625,2865,2865,2865,2865,0
20230612,175200,358263625,2865,2865,2865,2865,0
20230612,175100,358263625,2865,2865,2865,2865,0
20230612,175000,358263625,2865,2865,2865,2865,0
20230612,174900,358263625,2865,2865,2865,2865,0
20230612,174800,358263625,2865,2865,2865,2865,0
20230612,174700,358263625,2865,2865,2865,2865,0
20230612,174600,358263625,2865,2865,2865,2865,0
20230612,174500,358263625,2865,2865,2865,2865,0
20230612,174400,358263625,2865,2865,2865,2865,0
20230612,174300,358263625,2865,2865,2865,2865,0
20230612,174200,358263625,2865,2865,2865,2865,0
20230612,174100,358263625,2865,2865,2865,2865,0
20230612,174000,358263625,2865,2865,2865,2865,0
20230612,173900,358263625,2865,2865,2865,2865,0
20230612,173800,358263625,2865,2865,2865,2865,0
20230612,173700,358263625,2865,2865,2865,2865,0
20230612,173600,358263625,2865,2865,2865,2865,0
20230612,173500,358263625,2865,2865,2865,2865,920
20230612,173400,358263625,2865,2865,2865,2865,0
20230612,173300,358263625,2865,2865,2865,2865,0
20230612,173200,358263625,2865,2865,2865,2865,0
20230612,173100,358263625,2865,2865,2865,2865,0
20230612,173000,358263625,2865,2865,2865,2865,0
20230612,172900,358263625,2865,2865,2865,2865,0
20230612,172800,358263625,2865,2865,2865,2865,0
20230612,172700,358263625,2865,2865,2865,2865,0
20230612,172600,358263625,2865,2865,2865,2865,0
20230612,172500,358263625,2865,2865,2865,2865,0
20230612,172400,358263625,2865,2865,2865,2865,0
20230612,172300,358263625,2865,2865,2865,2865,0
20230612,172200,358263625,2865,2865,2865,2865,0
20230612,172100,358263625,2865,2865,2865,2865,0
20230612,172000,358263625,2865,2865,2865,2865,0
20230612,171900,358263625,2865,2865,2865,2865,0
20230612,171800,358263625,2865,2865,2865,2865,0
20230612,171700,358263625,2865,2865,2865,2865,0
20230612,171600,358263625,2865,2865,2865,2865,0
20230612,171500,358263625,2865,2865,2865,2865,0
20230612,171400,358263625,2865,2865,2865,2865,0
20230612,171300,358263625,2865,2865,2865,2865,0
20230612,171200,358263625,2865,2865,2865,2865,0
20230612,171100,358263625,2865,2865,2865,2865,0
20230612,171000,358263625,2865,2865,2865,2865,0
20230612,170900,358263625,2865,2865,2865,2865,0
20230612,170800,358263625,2865,2865,2865,2865,0
20230612,170700,358263625,2865,2865,2865,2865,0
20230612,170600,358263625,2865,2865,2865,2865,0
20230612,170500,358263625,2865,2865,2865,2865,920
20230612,170400,358263625,2865,2865,2865,2865,0
20230612,170300,358263625,2865,2865,2865,2865,0
20230612,170200,358263625,2865,2865,2865,2865,0
20230612,170100,358263625,2865,2865,2865,2865,0
20230612,170000,358263625,2865,2865,2865,2865,0
20230612,165900,358263625,2865,2865,2865,2865,0
20230612,165800,358263625,2865,2865,2865,2865,0
20230612,165700,358263625,2865,2865,2865,2865,0
20230612,165600,358263625,2865,2865,2865,2865,0
20230612,165500,358263625,2865,2865,2865,2865,0
20230612,165400,358263625,2865,2865,2865,2865,0
20230612,165300,358263625,2865,2865,2865,2865,0
20230612,165200,358263625,2865,2865,2865,2865,0
20230612,165100,358263625,2865,2865,2865,2865,0
20230612,165000,358263625,2865,2865,2865,2865,0
20230612,164900,358263625,2865,2865,2865,2865,0
20230612,164800,358263625,2865,2865,2865,2865,0
20230612,164700,358263625,2865,2865,2865,2865,0
20230612,164600,358263625,2865,2865,2865,2865,0
20230612,164500,358263625,2865,2865,2865,2865,0
20230612,164400,358263625,2865,2865,2865,2865,0
20230612,164300,358263625,2865,2865,2865,2865,0
20230612,164200,358263625,2865,2865,2865,2865,0
20230612,164100,358263625,2865,2865,2865,2865,0
20230612,164000,358263625,2865,2865,2865,2865,0
20230612,163900,358263625,2865,2865,2865,2865,0
20230612,163800,358263625,2865,2865,2865,2865,0
20230612,163700,358263625,2865,2865,2865,2865,0
20230612,163600,358263625,2865,2865,2865,2865,0
20230612,163500,358263625,2865,2865,2865,2865,920
20230612,163400,358263625,2865,2865,2865,2865,0
20230612,163300,358263625,2865,2865,2865,2865,0
20230612,163200,358263625,2865,2865,2865,2865,0
20230612,163100,358263625,2865,2865,2865,2865,0
20230612,163000,358263625,2865,2865,2865,2865,0
20230612,162900,358263625,2865,2865,2865,2865,0
20230612,162800,358263625,2865,2865,2865,2865,0
20230612,162700,358263625,2865,2865,2865,2865,0
20230612,162600,358263625,2865,2865,2865,2865,0
20230612,162500,358263625,2865,2865,2865,2865,0
20230612,162400,358263625,2865,2865,2865,2865,0
20230612,162300,358263625,2865,2865,2865,2865,0
20230612,162200,358263625,2865,2865,2865,2865,0
20230612,162100,358263625,2865,2865,2865,2865,0
20230612,162000,358263625,2865,2865,2865,2865,0
20230612,161900,358263625,2865,2865,2865,2865,0
20230612,161800,358263625,2865,2865,2865,2865,0
20230612,161700,358263625,2865,2865,2865,2865,0
20230612,161600,358263625,2865,2865,2865,2865,0
20230612,161500,358263625,2865,2865,2865,2865,0
20230612,161400,358263625,2865,2865,2865,2865,0
20230612,161300,358263625,2865,2865,2865,2865,0
20230612,161200,358263625,2865,2865,2865,2865,0
20230612,161100,358263625,2865,2865,2865,2865,0
20230612,161000,358263625,2865,2865,2865,2865,0
20230612,160900,358263625,2865,2865,2865,2865,0
20230612,160800,358263625,2865,2865,2865,2865,0
20230612,160700,358263625,2865,2865,2865,2865,0
20230612,160600,358263625,2865,2865,2865,2865,0
20230612,160500,358263625,2865,2865,2865,2865,920
20230612,160400,358263625,2865,2865,2865,2865,0
20230612,160300,358263625,2865,2865,2865,2865,0
20230612,160200,358263625,2865,2865,2865,2865,0
20230612,160100,358263625,2865,2865,2865,2865,0
20230612,160000,358263625,2865,2865,2865,2865,0
20230612,155900,358263625,2865,2865,2865,2865,0
20230612,155800,358263625,2865,2865,2865,2865,0
20230612,155700,358263625,2865,2865,2865,2865,0
20230612,155600,358263625,2865,2865,2865,2865,0
20230612,155500,358263625,2865,2865,2865,2865,0
20230612,155400,358263625,2865,2865,2865,2865,0
20230612,155300,358263625,2865,2865,2865,2865,0
20230612,155200,358263625,2865,2865,2865,2865,0
20230612,155100,358263625,2865,2865,2865,2865,0
20230612,155000,358263625,2865,2865,2865,2865,0
20230612,154900,358263625,2865,2865,2865,2865,0
20230612,154800,358263625,2865,2865,2865,2865,0
20230612,154700,358263625,2865,2865,2865,2865,0
20230612,154600,358263625,2865,2865,2865,2865,0
20230612,154500,358263625,2865,2865,2865,2865,0
20230612,154400,358263625,2865,2865,2865,2865,0
20230612,154300,358263625,2865,2865,2865,2865,0
20230612,154200,358263625,2865,2865,2865,2865,0
20230612,154100,358263625,2865,2865,2865,2865,0
20230612,154000,358263625,2865,2865,2865,2865,0
20230612,153900,358263625,2865,2865,2865,2865,0
20230612,153800,358263625,2865,2865,2865,2865,0
20230612,153700,358263625,2865,2865,2865,2865,0
20230612,153600,358263625,2865,2865,2865,2865,0
20230612,153500,358263625,2865,2865,2865,2865,920
20230612,153400,358263625,2865,2865,2865,2865,0
20230612,153300,358263625,2865,2865,2865,2865,0
20230612,153200,358263625,2865,2865,2865,2865,0
20230612,153100,358263625,2865,2865,2865,2865,0
20230612,153000,358263625,2865,2865,2865,2865,920
20230612,152900,355627825,2865,2865,2865,2865,0
20230612,152800,355627825,2865,2865,2865,2865,0
20230612,152700,355627825,2865,2865,2865,2865,0
20230612,152600,355627825,2865,2865,2865,2865,0
20230612,152500,355627825,2865,2865,2865,2865,0
20230612,152400,355627825,2865,2865,2865,2865,0
20230612,152300,355627825,2865,2865,2865,2865,0
20230612,152200,355627825,2865,2865,2865,2865,0
20230612,152100,355627825,2865,2865,2865,2865,0
20230612,152000,355627825,2865,2865,2865,2865,0
20230612,151900,355627825,2865,2855,2865,2855,344
20230612,151800,354644625,2860,2860,2865,2860,293
20230612,151700,353806640,2860,2860,2860,2860,69
20230612,151600,353609300,2865,2855,2865,2855,41
20230612,151500,353492235,2865,2865,2865,2865,17
20230612,151400,353443530,2870,2870,2870,2855,24
20230612,151300,353374840,2865,2865,2865,2865,500
20230612,151200,351942340,2870,2865,2870,2865,1094
20230612,151100,348808025,2865,2865,2865,2865,1
20230612,151000,348805160,2865,2860,2865,2860,308
20230612,150900,347924275,2860,2860,2860,2860,600
20230612,150800,346208275,2860,2860,2860,2860,0
20230612,150700,346208275,2860,2855,2860,2855,2
20230612,150600,346202560,2860,2865,2865,2860,403
20230612,150500,345049975,2850,2855,2855,2850,1000
20230612,150400,342199275,2865,2860,2865,2855,18
20230612,150300,342147835,2865,2865,2865,2865,0
20230612,150200,342147835,2865,2865,2865,2865,1
20230612,150100,342144970,2865,2865,2865,2865,0
20230612,150000,342144970,2865,2865,2865,2865,0
20230612,145900,342144970,2865,2865,2865,2865,5
20230612,145800,342130645,2865,2865,2865,2865,0
20230612,145700,342130645,2865,2865,2865,2865,1
20230612,145600,342127780,2865,2865,2865,2860,14
20230612,145500,342087705,2870,2870,2870,2870,5
20230612,145400,342073355,2870,2865,2870,2865,5
20230612,145300,342059025,2865,2865,2870,2865,314
20230612,145200,341159410,2870,2870,2870,2870,0
20230612,145100,341159410,2870,2870,2870,2870,1
20230612,145000,341156540,2870,2865,2870,2865,225
20230612,144900,340511910,2865,2860,2865,2860,1361
20230612,144800,336614410,2860,2860,2860,2860,2
20230612,144700,336608690,2865,2865,2865,2865,2
20230612,144600,336602960,2860,2860,2860,2860,842
20230612,144500,334194840,2860,2860,2860,2860,1
20230612,144400,334191980,2850,2850,2850,2850,1000
20230612,144300,331341980,2860,2855,2860,2850,1046
20230612,144200,328358430,2855,2860,2860,2855,6
20230612,144100,328341295,2865,2865,2865,2865,0
20230612,144000,328341295,2865,2865,2865,2865,0
20230612,143900,328341295,2865,2855,2865,2855,165
20230612,143800,327870210,2865,2865,2865,2865,0
20230612,143700,327870210,2865,2860,2865,2860,9
20230612,143600,327844465,2860,2860,2860,2860,0
20230612,143500,327844465,2860,2860,2860,2860,0
20230612,143400,327844465,2860,2860,2860,2860,0
20230612,143300,327844465,2860,2855,2860,2855,921
20230612,143200,325212510,2855,2855,2855,2850,586
20230612,143100,323540980,2865,2850,2865,2850,342
20230612,143000,322566265,2865,2890,2890,2855,514
20230612,142900,321088855,2890,2850,2890,2845,3389
20230612,142800,311367630,2855,2850,2860,2835,2396
20230612,142700,304564430,2865,2860,2865,2850,8
20230612,142600,304541555,2865,2855,2865,2855,523
20230612,142500,303045850,2845,2850,2855,2845,284
20230612,142400,302237460,2855,2850,2860,2850,416
20230612,142300,301051845,2860,2855,2860,2855,2
20230612,142200,301046130,2860,2855,2860,2855,2
20230612,142100,301040415,2860,2860,2865,2855,56
20230612,142000,300880260,2865,2850,2865,2850,325
20230612,141900,299953980,2855,2870,2870,2855,192
20230612,141800,299405775,2860,2875,2875,2855,378
20230612,141700,298325990,2875,2855,2875,2855,1009
20230612,141600,295430170,2850,2865,2865,2850,352
20230612,141500,294424530,2865,2835,2870,2835,3352
20230612,141400,284902100,2835,2830,2835,2830,1842
20230612,141300,279681795,2830,2825,2830,2825,2400
20230612,141200,272901785,2825,2820,2825,2820,4707
20230612,141100,259625030,2820,2820,2820,2820,0
20230612,141000,259625030,2820,2820,2820,2820,101
20230612,140900,259340210,2820,2820,2820,2820,0
20230612,140800,259340210,2820,2820,2820,2820,0
20230612,140700,259340210,2820,2820,2820,2820,0
20230612,140600,259340210,2820,2815,2820,2815,41
20230612,140500,259224790,2820,2815,2820,2810,1034
20230612,140400,256314145,2815,2815,2815,2815,1
20230612,140300,256311330,2815,2815,2815,2815,0
20230612,140200,256311330,2815,2815,2815,2815,0
20230612,140100,256311330,2815,2815,2815,2815,0
20230612,140000,256311330,2815,2815,2815,2815,1
20230612,135900,256308515,2815,2815,2815,2815,0
20230612,135800,256308515,2815,2815,2815,2815,0
20230612,135700,256308515,2815,2815,2815,2815,0
20230612,135600,256308515,2815,2815,2815,2815,0
20230612,135500,256308515,2815,2815,2815,2815,0
20230612,135400,256308515,2815,2815,2815,2815,10
20230612,135300,256280365,2820,2820,2820,2820,0
20230612,135200,256280365,2820,2820,2820,2820,0
20230612,135100,256280365,2820,2810,2820,2810,65
20230612,135000,256097695,2820,2820,2820,2820,0
20230612,134900,256097695,2820,2820,2820,2820,0
20230612,134800,256097695,2820,2820,2820,2810,5
20230612,134700,256083625,2810,2820,2820,2810,129
20230612,134600,255720135,2820,2820,2820,2820,0
20230612,134500,255720135,2820,2820,2820,2810,545
20230612,134400,254183585,2810,2810,2810,2810,0
20230612,134300,254183585,2810,2810,2810,2810,0
20230612,134200,254183585,2810,2810,2810,2810,0
20230612,134100,254183585,2810,2810,2810,2810,0
20230612,134000,254183585,2810,2810,2810,2810,61
20230612,133900,254012175,2810,2815,2815,2810,566
20230612,133800,252421705,2820,2820,2820,2820,0
20230612,133700,252421705,2820,2810,2820,2810,34
20230612,133600,252326125,2810,2810,2810,2810,0
20230612,133500,252326125,2810,2810,2810,2810,0
20230612,133400,252326125,2810,2810,2810,2810,0
20230612,133300,252326125,2810,2810,2810,2810,0
20230612,133200,252326125,2810,2810,2810,2810,250
20230612,133100,251623625,2810,2810,2810,2810,0
20230612,133000,251623625,2810,2810,2810,2810,35
20230612,132900,251525275,2820,2820,2820,2820,0
20230612,132800,251525275,2820,2820,2820,2820,0
20230612,132700,251525275,2820,2820,2820,2820,0
20230612,132600,251525275,2820,2820,2820,2820,145
20230612,132500,251116375,2820,2820,2820,2820,0
20230612,132400,251116375,2820,2820,2820,2820,615
20230612,132300,249382075,2820,2820,2820,2820,397
20230612,132200,248262535,2820,2815,2820,2815,744
20230612,132100,246166955,2805,2805,2805,2805,0
20230612,132000,246166955,2805,2805,2805,2805,0
20230612,131900,246166955,2805,2805,2805,2805,0
20230612,131800,246166955,2805,2805,2805,2805,0
20230612,131700,246166955,2805,2805,2805,2805,4
20230612,131600,246155735,2805,2805,2805,2805,5
20230612,131500,246141710,2800,2805,2805,2800,653
20230612,131400,244312905,2800,2805,2805,2800,2210
20230612,131300,238120670,2805,2805,2805,2805,0
20230612,131200,238120670,2805,2805,2805,2805,2893
20230612,131100,230005805,2810,2810,2810,2810,0
20230612,131000,230005805,2810,2810,2810,2810,0
20230612,130900,230005805,2810,2810,2810,2810,0
20230612,130800,230005805,2810,2810,2810,2810,396
20230612,130700,228893045,2805,2805,2805,2805,0
20230612,130600,228893045,2805,2805,2805,2805,0
20230612,130500,228893045,2805,2805,2805,2805,144
20230612,130400,228489125,2810,2810,2810,2810,0
20230612,130300,228489125,2810,2810,2810,2810,0
20230612,130200,228489125,2810,2810,2810,2810,2
20230612,130100,228483505,2810,2810,2810,2810,0
20230612,130000,228483505,2810,2810,2810,2810,15
20230612,125900,228441355,2810,2810,2810,2810,0
20230612,125800,228441355,2810,2810,2810,2810,0
20230612,125700,228441355,2810,2810,2810,2810,0
20230612,125600,228441355,2810,2810,2810,2810,90
20230612,125500,228188455,2810,2820,2820,2810,1569
20230612,125400,223779315,2820,2820,2820,2820,0
20230612,125300,223779315,2820,2820,2820,2820,0
20230612,125200,223779315,2820,2820,2820,2820,0
20230612,125100,223779315,2820,2820,2820,2820,0
20230612,125000,223779315,2820,2820,2820,2820,0
20230612,124900,223779315,2820,2820,2820,2820,35
20230612,124800,223680615,2820,2820,2820,2820,0
20230612,124700,223680615,2820,2820,2820,2820,300
20230612,124600,222834615,2820,2820,2820,2820,5
20230612,124500,222820515,2820,2820,2820,2820,5
20230612,124400,222806415,2820,2810,2820,2810,37
20230612,124300,222702425,2820,2820,2820,2820,0
20230612,124200,222702425,2820,2820,2820,2820,0
20230612,124100,222702425,2820,2820,2820,2820,0
20230612,124000,222702425,2820,2820,2820,2820,0
20230612,123900,222702425,2820,2820,2820,2820,0
20230612,123800,222702425,2820,2810,2820,2810,5
20230612,123700,222688355,2820,2815,2820,2810,2648
20230612,123600,215247405,2820,2820,2820,2820,0
20230612,123500,215247405,2820,2820,2820,2820,0
20230612,123400,215247405,2820,2820,2820,2820,0
20230612,123300,215247405,2820,2820,2820,2820,4
20230612,123200,215236125,2815,2815,2815,2815,0
20230612,123100,215236125,2815,2815,2815,2815,0
20230612,123000,215236125,2815,2815,2815,2815,44
20230612,122900,215112265,2820,2820,2820,2820,45
20230612,122800,214985365,2820,2820,2820,2820,0
20230612,122700,214985365,2820,2820,2820,2820,0
20230612,122600,214985365,2820,2820,2820,2820,153
20230612,122500,214553905,2820,2820,2820,2820,5
20230612,122400,214539805,2820,2820,2820,2820,0
20230612,122300,214539805,2820,2820,2820,2820,0
20230612,122200,214539805,2820,2815,2820,2815,12
20230612,122100,214506005,2820,2820,2820,2820,1
20230612,122000,214503185,2815,2815,2815,2815,13
20230612,121900,214466590,2815,2815,2815,2815,0
20230612,121800,214466590,2815,2815,2815,2815,0
20230612,121700,214466590,2815,2815,2815,2815,0
20230612,121600,214466590,2815,2815,2815,2815,0
20230612,121500,214466590,2815,2815,2815,2815,55
20230612,121400,214311765,2815,2815,2815,2815,0
20230612,121300,214311765,2815,2820,2820,2815,30
20230612,121200,214227265,2820,2820,2820,2820,0
20230612,121100,214227265,2820,2820,2820,2820,1800
20230612,121000,209151265,2825,2825,2825,2825,0
20230612,120900,209151265,2825,2825,2825,2825,0
20230612,120800,209151265,2825,2825,2825,2825,1
20230612,120700,209148440,2815,2815,2825,2815,15
20230612,120600,209106195,2825,2825,2825,2825,0
20230612,120500,209106195,2825,2825,2825,2825,0
20230612,120400,209106195,2825,2825,2825,2825,0
20230612,120300,209106195,2825,2825,2825,2825,0
20230612,120200,209106195,2825,2825,2825,2825,0
20230612,120100,209106195,2825,2825,2825,2825,0
20230612,120000,209106195,2825,2825,2825,2825,0
20230612,115900,209106195,2825,2825,2825,2825,0
20230612,115800,209106195,2825,2825,2825,2825,0
20230612,115700,209106195,2825,2825,2825,2825,0
20230612,115600,209106195,2825,2825,2825,2825,0
20230612,115500,209106195,2825,2825,2825,2825,0
20230612,115400,209106195,2825,2825,2825,2825,0
20230612,115300,209106195,2825,2825,2825,2825,0
20230612,115200,209106195,2825,2815,2825,2815,6
20230612,115100,209089295,2825,2810,2825,2810,181
20230612,115000,208580670,2825,2825,2825,2825,0
20230612,114900,208580670,2825,2825,2825,2825,1
20230612,114800,208577845,2815,2825,2825,2815,27
20230612,114700,208501820,2815,2815,2815,2815,26
20230612,114600,208428630,2815,2815,2815,2815,5
20230612,114500,208414555,2815,2820,2820,2815,1622
20230612,114400,203841360,2825,2825,2825,2825,0
20230612,114300,203841360,2825,2825,2825,2825,0
20230612,114200,203841360,2825,2825,2825,2825,2
20230612,114100,203835710,2830,2830,2830,2830,0
20230612,114000,203835710,2830,2830,2830,2830,1
20230612,113900,203832880,2820,2820,2820,2820,100
20230612,113800,203550880,2830,2825,2830,2825,76
20230612,113700,203336175,2830,2825,2830,2825,159
20230612,113600,202886960,2830,2830,2830,2825,1402
20230612,113500,198920015,2835,2835,2835,2835,0
20230612,113400,198920015,2835,2830,2835,2830,2
20230612,113300,198914350,2835,2830,2835,2830,2
20230612,113200,198908685,2830,2830,2830,2830,36
20230612,113100,198806805,2835,2835,2835,2835,0
20230612,113000,198806805,2835,2835,2835,2835,0
20230612,112900,198806805,2835,2835,2835,2835,0
20230612,112800,198806805,2835,2835,2835,2835,1
20230612,112700,198803970,2830,2835,2835,2830,95
20230612,112600,198534945,2835,2835,2835,2835,5
20230612,112500,198520770,2835,2830,2835,2830,239
20230612,112400,197843285,2835,2830,2835,2830,439
20230612,112300,196600910,2830,2830,2830,2830,0
20230612,112200,196600910,2830,2830,2830,2830,0
20230612,112100,196600910,2830,2825,2830,2825,202
20230612,112000,196030250,2830,2830,2830,2830,0
20230612,111900,196030250,2830,2830,2830,2830,200
20230612,111800,195464250,2830,2830,2830,2830,0
20230612,111700,195464250,2830,2830,2830,2830,1
20230612,111600,195461420,2830,2825,2830,2815,241
20230612,111500,194781595,2830,2820,2830,2820,853
20230612,111400,192375595,2830,2825,2830,2820,252
20230612,111300,191664680,2830,2830,2830,2830,10
20230612,111200,191636380,2830,2825,2830,2825,36
20230612,111100,191534675,2830,2830,2830,2830,2
20230612,111000,191529015,2830,2830,2830,2830,0
20230612,110900,191529015,2830,2830,2830,2830,0
20230612,110800,191529015,2830,2830,2830,2830,0
20230612,110700,191529015,2830,2830,2830,2830,0
20230612,110600,191529015,2830,2830,2830,2830,0
20230612,110500,191529015,2830,2830,2830,2830,0
20230612,110400,191529015,2830,2830,2830,2830,0
20230612,110300,191529015,2830,2830,2830,2820,10
20230612,110200,191500795,2825,2830,2830,2825,2
20230612,110100,191495140,2825,2825,2830,2825,3
20230612,110000,191486660,2830,2825,2830,2825,3
20230612,105900,191478180,2830,2830,2830,2830,0
20230612,105800,191478180,2830,2830,2830,2830,10
20230612,105700,191449880,2830,2830,2830,2830,0
20230612,105600,191449880,2830,2830,2830,2830,0
20230612,105500,191449880,2830,2825,2830,2825,2000
20230612,105400,185799865,2825,2825,2825,2825,3
20230612,105300,185791390,2825,2825,2825,2825,1
20230612,105200,185788565,2805,2805,2805,2805,200
20230612,105100,185227565,2805,2810,2810,2805,5000
20230612,105000,171201145,2825,2815,2825,2810,627
20230612,104900,169439110,2825,2825,2825,2825,0
20230612,104800,169439110,2825,2825,2825,2825,1
20230612,104700,169436285,2825,2825,2825,2825,0
20230612,104600,169436285,2825,2825,2825,2825,74
20230612,104500,169227235,2825,2815,2825,2805,1542
20230612,104400,164898830,2825,2825,2825,2825,580
20230612,104300,163260330,2825,2815,2825,2805,1151
20230612,104200,160029255,2825,2825,2825,2825,52
20230612,104100,159882355,2825,2825,2825,2825,0
20230612,104000,159882355,2825,2825,2825,2825,0
20230612,103900,159882355,2825,2825,2825,2825,0
20230612,103800,159882355,2825,2825,2825,2825,0
20230612,103700,159882355,2825,2825,2825,2825,35
20230612,103600,159783480,2825,2825,2825,2825,36
20230612,103500,159681780,2825,2825,2825,2820,3
20230612,103400,159673310,2825,2825,2825,2825,0
20230612,103300,159673310,2825,2825,2825,2825,2
20230612,103200,159667660,2825,2825,2825,2825,0
20230612,103100,159667660,2825,2820,2825,2820,6
20230612,103000,159650735,2825,2820,2825,2820,7
20230612,102900,159630965,2830,2825,2830,2800,6081
20230612,102800,142550305,2830,2830,2830,2830,2
20230612,102700,142544645,2830,2830,2830,2830,30
20230612,102600,142459745,2830,2830,2830,2830,0
20230612,102500,142459745,2830,2825,2830,2825,118
20230612,102400,142126285,2830,2830,2830,2830,0
20230612,102300,142126285,2830,2830,2830,2830,0
20230612,102200,142126285,2830,2830,2830,2830,0
20230612,102100,142126285,2830,2830,2830,2830,0
20230612,102000,142126285,2830,2830,2830,2830,0
20230612,101900,142126285,2830,2830,2830,2830,0
20230612,101800,142126285,2830,2830,2830,2830,0
20230612,101700,142126285,2830,2830,2830,2830,100
20230612,101600,141843285,2825,2825,2825,2825,1
20230612,101500,141840460,2825,2825,2825,2825,0
20230612,101400,141840460,2825,2825,2825,2825,601
20230612,101300,140142635,2825,2825,2825,2825,1
20230612,101200,140139810,2830,2825,2830,2825,9
20230612,101100,140114365,2830,2830,2830,2830,0
20230612,101000,140114365,2830,2825,2830,2825,148
20230612,100900,139696260,2825,2825,2825,2825,36
20230612,100800,139594560,2825,2825,2825,2825,86
20230612,100700,139351610,2825,2825,2825,2825,0
20230612,100600,139351610,2825,2820,2825,2810,564
20230612,100500,137766260,2825,2825,2825,2825,0
20230612,100400,137766260,2825,2825,2825,2825,505
20230612,100300,136339635,2825,2825,2825,2825,390
20230612,100200,135237885,2825,2825,2825,2825,3
20230612,100100,135229410,2825,2815,2825,2810,33
20230612,100000,135136455,2820,2820,2825,2820,1006
20230612,095900,132299525,2820,2815,2820,2810,259
20230612,095800,131571700,2820,2815,2820,2815,40
20230612,095700,131459090,2815,2815,2815,2815,1620
20230612,095600,126898790,2815,2815,2815,2815,0
20230612,095500,126898790,2815,2815,2815,2815,0
20230612,095400,126898790,2815,2815,2815,2815,0
20230612,095300,126898790,2815,2815,2815,2815,0
20230612,095200,126898790,2815,2815,2815,2815,1
20230612,095100,126895975,2815,2815,2815,2815,2
20230612,095000,126890345,2815,2815,2815,2815,100
20230612,094900,126608845,2815,2815,2815,2815,1
20230612,094800,126606030,2815,2815,2815,2815,137
20230612,094700,126220375,2815,2815,2815,2815,0
20230612,094600,126220375,2815,2815,2815,2815,0
20230612,094500,126220375,2815,2815,2815,2815,1
20230612,094400,126217560,2805,2805,2805,2805,300
20230612,094300,125376060,2805,2810,2810,2805,1100
20230612,094200,122290295,2815,2810,2815,2810,2
20230612,094100,122284670,2815,2815,2815,2815,27
20230612,094000,122208665,2815,2815,2815,2815,2
20230612,093900,122203035,2815,2810,2815,2805,1777
20230612,093800,117218040,2815,2815,2815,2815,74
20230612,093700,117009730,2815,2815,2815,2815,0
20230612,093600,117009730,2815,2815,2815,2815,20
20230612,093500,116953430,2815,2815,2815,2815,1
20230612,093400,116950615,2805,2815,2815,2805,116
20230612,093300,116624955,2815,2815,2815,2810,37
20230612,093200,116520975,2815,2815,2815,2815,0
20230612,093100,116520975,2815,2815,2815,2815,0
20230612,093000,116520975,2815,2805,2815,2805,149
20230612,092900,116102355,2810,2815,2815,2810,151
20230612,092800,115677545,2815,2815,2815,2815,1
20230612,092700,115674730,2815,2810,2815,2810,10
20230612,092600,115646620,2805,2805,2805,2805,78
20230612,092500,115427830,2820,2820,2820,2820,0
20230612,092400,115427830,2820,2820,2820,2810,10
20230612,092300,115399670,2820,2820,2820,2820,1
20230612,092200,115396850,2820,2820,2820,2820,1
20230612,092100,115394030,2820,2810,2820,2800,1347
20230612,092000,111620680,2820,2820,2820,2810,364
20230612,091900,110597305,2825,2825,2825,2825,62
20230612,091800,110422155,2830,2830,2830,2830,4
20230612,091700,110410835,2830,2830,2830,2820,57
20230612,091600,110250075,2830,2830,2830,2820,6
20230612,091500,110233105,2830,2830,2830,2830,0
20230612,091400,110233105,2830,2810,2830,2800,374
20230612,091300,109183445,2810,2805,2810,2800,4585
20230612,091200,96343420,2810,2810,2810,2805,50
20230612,091100,96203160,2815,2815,2815,2810,48
20230612,091000,96068070,2820,2805,2820,2805,3323
20230612,090900,86739795,2805,2805,2805,2805,367
20230612,090800,85710360,2805,2815,2820,2800,11265
20230612,090700,54122385,2820,2820,2830,2805,5266
20230612,090600,39336440,2825,2825,2825,2815,3001
20230612,090500,30887035,2830,2830,2830,2830,3
20230612,090400,30878545,2835,2835,2835,2835,12
20230612,090300,30844525,2835,2835,2835,2835,569
20230612,090200,29231410,2835,2835,2835,2835,1
20230612,090100,29228575,2815,2820,2820,2815,1659
20230612,090000,24558440,2815,2845,2845,2810,8700