KissMeData/081580/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,183200,233658820,2975,2975,2975,2975,1836
20230612,183100,233658820,2975,2975,2975,2975,0
20230612,183000,233658820,2975,2975,2975,2975,0
20230612,182900,233658820,2975,2975,2975,2975,0
20230612,182800,233658820,2975,2975,2975,2975,0
20230612,182700,233658820,2975,2975,2975,2975,0
20230612,182600,233658820,2975,2975,2975,2975,0
20230612,182500,233658820,2975,2975,2975,2975,0
20230612,182400,233658820,2975,2975,2975,2975,0
20230612,182300,233658820,2975,2975,2975,2975,0
20230612,182200,233658820,2975,2975,2975,2975,0
20230612,182100,233658820,2975,2975,2975,2975,0
20230612,182000,233658820,2975,2975,2975,2975,0
20230612,181900,233658820,2975,2975,2975,2975,0
20230612,181800,233658820,2975,2975,2975,2975,0
20230612,181700,233658820,2975,2975,2975,2975,0
20230612,181600,233658820,2975,2975,2975,2975,0
20230612,181500,233658820,2975,2975,2975,2975,0
20230612,181400,233658820,2975,2975,2975,2975,0
20230612,181300,233658820,2975,2975,2975,2975,0
20230612,181200,233658820,2975,2975,2975,2975,0
20230612,181100,233658820,2975,2975,2975,2975,0
20230612,181000,233658820,2975,2975,2975,2975,0
20230612,180900,233658820,2975,2975,2975,2975,0
20230612,180800,233658820,2975,2975,2975,2975,0
20230612,180700,233658820,2975,2975,2975,2975,0
20230612,180600,233658820,2975,2975,2975,2975,0
20230612,180500,233658820,2975,2975,2975,2975,0
20230612,180400,233658820,2975,2975,2975,2975,0
20230612,180300,233658820,2975,2975,2975,2975,0
20230612,180200,233658820,2975,2975,2975,2975,1836
20230612,180100,233658820,2975,2975,2975,2975,0
20230612,180000,233658820,2975,2975,2975,2975,0
20230612,175900,233658820,2975,2975,2975,2975,0
20230612,175800,233658820,2975,2975,2975,2975,0
20230612,175700,233658820,2975,2975,2975,2975,0
20230612,175600,233658820,2975,2975,2975,2975,0
20230612,175500,233658820,2975,2975,2975,2975,0
20230612,175400,233658820,2975,2975,2975,2975,0
20230612,175300,233658820,2975,2975,2975,2975,0
20230612,175200,233658820,2975,2975,2975,2975,0
20230612,175100,233658820,2975,2975,2975,2975,0
20230612,175000,233658820,2975,2975,2975,2975,0
20230612,174900,233658820,2975,2975,2975,2975,0
20230612,174800,233658820,2975,2975,2975,2975,0
20230612,174700,233658820,2975,2975,2975,2975,0
20230612,174600,233658820,2975,2975,2975,2975,0
20230612,174500,233658820,2975,2975,2975,2975,0
20230612,174400,233658820,2975,2975,2975,2975,0
20230612,174300,233658820,2975,2975,2975,2975,0
20230612,174200,233658820,2975,2975,2975,2975,0
20230612,174100,233658820,2975,2975,2975,2975,0
20230612,174000,233658820,2975,2975,2975,2975,0
20230612,173900,233658820,2975,2975,2975,2975,0
20230612,173800,233658820,2975,2975,2975,2975,0
20230612,173700,233658820,2975,2975,2975,2975,0
20230612,173600,233658820,2975,2975,2975,2975,0
20230612,173500,233658820,2975,2975,2975,2975,0
20230612,173400,233658820,2975,2975,2975,2975,0
20230612,173300,233658820,2975,2975,2975,2975,0
20230612,173200,233658820,2975,2975,2975,2975,1836
20230612,173100,233658820,2975,2975,2975,2975,0
20230612,173000,233658820,2975,2975,2975,2975,0
20230612,172900,233658820,2975,2975,2975,2975,0
20230612,172800,233658820,2975,2975,2975,2975,0
20230612,172700,233658820,2975,2975,2975,2975,0
20230612,172600,233658820,2975,2975,2975,2975,0
20230612,172500,233658820,2975,2975,2975,2975,0
20230612,172400,233658820,2975,2975,2975,2975,0
20230612,172300,233658820,2975,2975,2975,2975,0
20230612,172200,233658820,2975,2975,2975,2975,0
20230612,172100,233658820,2975,2975,2975,2975,0
20230612,172000,233658820,2975,2975,2975,2975,0
20230612,171900,233658820,2975,2975,2975,2975,0
20230612,171800,233658820,2975,2975,2975,2975,0
20230612,171700,233658820,2975,2975,2975,2975,0
20230612,171600,233658820,2975,2975,2975,2975,0
20230612,171500,233658820,2975,2975,2975,2975,0
20230612,171400,233658820,2975,2975,2975,2975,0
20230612,171300,233658820,2975,2975,2975,2975,0
20230612,171200,233658820,2975,2975,2975,2975,0
20230612,171100,233658820,2975,2975,2975,2975,0
20230612,171000,233658820,2975,2975,2975,2975,0
20230612,170900,233658820,2975,2975,2975,2975,0
20230612,170800,233658820,2975,2975,2975,2975,0
20230612,170700,233658820,2975,2975,2975,2975,0
20230612,170600,233658820,2975,2975,2975,2975,0
20230612,170500,233658820,2975,2975,2975,2975,0
20230612,170400,233658820,2975,2975,2975,2975,0
20230612,170300,233658820,2975,2975,2975,2975,0
20230612,170200,233658820,2975,2975,2975,2975,1836
20230612,170100,233658820,2975,2975,2975,2975,0
20230612,170000,233658820,2975,2975,2975,2975,0
20230612,165900,233658820,2975,2975,2975,2975,0
20230612,165800,233658820,2975,2975,2975,2975,0
20230612,165700,233658820,2975,2975,2975,2975,0
20230612,165600,233658820,2975,2975,2975,2975,0
20230612,165500,233658820,2975,2975,2975,2975,0
20230612,165400,233658820,2975,2975,2975,2975,0
20230612,165300,233658820,2975,2975,2975,2975,0
20230612,165200,233658820,2975,2975,2975,2975,0
20230612,165100,233658820,2975,2975,2975,2975,0
20230612,165000,233658820,2975,2975,2975,2975,0
20230612,164900,233658820,2975,2975,2975,2975,0
20230612,164800,233658820,2975,2975,2975,2975,0
20230612,164700,233658820,2975,2975,2975,2975,0
20230612,164600,233658820,2975,2975,2975,2975,0
20230612,164500,233658820,2975,2975,2975,2975,0
20230612,164400,233658820,2975,2975,2975,2975,0
20230612,164300,233658820,2975,2975,2975,2975,0
20230612,164200,233658820,2975,2975,2975,2975,0
20230612,164100,233658820,2975,2975,2975,2975,0
20230612,164000,233658820,2975,2975,2975,2975,0
20230612,163900,233658820,2975,2975,2975,2975,0
20230612,163800,233658820,2975,2975,2975,2975,0
20230612,163700,233658820,2975,2975,2975,2975,0
20230612,163600,233658820,2975,2975,2975,2975,0
20230612,163500,233658820,2975,2975,2975,2975,0
20230612,163400,233658820,2975,2975,2975,2975,0
20230612,163300,233658820,2975,2975,2975,2975,0
20230612,163200,233658820,2975,2975,2975,2975,1836
20230612,163100,233658820,2975,2975,2975,2975,0
20230612,163000,233658820,2975,2975,2975,2975,0
20230612,162900,233658820,2975,2975,2975,2975,0
20230612,162800,233658820,2975,2975,2975,2975,0
20230612,162700,233658820,2975,2975,2975,2975,0
20230612,162600,233658820,2975,2975,2975,2975,0
20230612,162500,233658820,2975,2975,2975,2975,0
20230612,162400,233658820,2975,2975,2975,2975,0
20230612,162300,233658820,2975,2975,2975,2975,0
20230612,162200,233658820,2975,2975,2975,2975,0
20230612,162100,233658820,2975,2975,2975,2975,0
20230612,162000,233658820,2975,2975,2975,2975,0
20230612,161900,233658820,2975,2975,2975,2975,0
20230612,161800,233658820,2975,2975,2975,2975,0
20230612,161700,233658820,2975,2975,2975,2975,0
20230612,161600,233658820,2975,2975,2975,2975,0
20230612,161500,233658820,2975,2975,2975,2975,0
20230612,161400,233658820,2975,2975,2975,2975,0
20230612,161300,233658820,2975,2975,2975,2975,0
20230612,161200,233658820,2975,2975,2975,2975,0
20230612,161100,233658820,2975,2975,2975,2975,0
20230612,161000,233658820,2975,2975,2975,2975,0
20230612,160900,233658820,2975,2975,2975,2975,0
20230612,160800,233658820,2975,2975,2975,2975,0
20230612,160700,233658820,2975,2975,2975,2975,0
20230612,160600,233658820,2975,2975,2975,2975,0
20230612,160500,233658820,2975,2975,2975,2975,0
20230612,160400,233658820,2975,2975,2975,2975,0
20230612,160300,233658820,2975,2975,2975,2975,0
20230612,160200,233658820,2975,2975,2975,2975,1836
20230612,160100,233658820,2975,2975,2975,2975,0
20230612,160000,233658820,2975,2975,2975,2975,0
20230612,155900,233658820,2975,2975,2975,2975,0
20230612,155800,233658820,2975,2975,2975,2975,0
20230612,155700,233658820,2975,2975,2975,2975,0
20230612,155600,233658820,2975,2975,2975,2975,0
20230612,155500,233658820,2975,2975,2975,2975,0
20230612,155400,233658820,2975,2975,2975,2975,0
20230612,155300,233658820,2975,2975,2975,2975,0
20230612,155200,233658820,2975,2975,2975,2975,0
20230612,155100,233658820,2975,2975,2975,2975,0
20230612,155000,233658820,2975,2975,2975,2975,0
20230612,154900,233658820,2975,2975,2975,2975,0
20230612,154800,233658820,2975,2975,2975,2975,0
20230612,154700,233658820,2975,2975,2975,2975,0
20230612,154600,233658820,2975,2975,2975,2975,0
20230612,154500,233658820,2975,2975,2975,2975,0
20230612,154400,233658820,2975,2975,2975,2975,0
20230612,154300,233658820,2975,2975,2975,2975,0
20230612,154200,233658820,2975,2975,2975,2975,0
20230612,154100,233658820,2975,2975,2975,2975,0
20230612,154000,233658820,2975,2975,2975,2975,0
20230612,153900,233658820,2975,2975,2975,2975,0
20230612,153800,233658820,2975,2975,2975,2975,0
20230612,153700,233658820,2975,2975,2975,2975,0
20230612,153600,233658820,2975,2975,2975,2975,0
20230612,153500,233658820,2975,2975,2975,2975,0
20230612,153400,233658820,2975,2975,2975,2975,0
20230612,153300,233658820,2975,2975,2975,2975,0
20230612,153200,233658820,2975,2975,2975,2975,1836
20230612,153100,233658820,2975,2975,2975,2975,0
20230612,153000,233658820,2975,2975,2975,2975,1836
20230612,152900,228196720,2975,2975,2975,2975,0
20230612,152800,228196720,2975,2975,2975,2975,0
20230612,152700,228196720,2975,2975,2975,2975,0
20230612,152600,228196720,2975,2975,2975,2975,0
20230612,152500,228196720,2975,2975,2975,2975,0
20230612,152400,228196720,2975,2975,2975,2975,0
20230612,152300,228196720,2975,2975,2975,2975,0
20230612,152200,228196720,2975,2975,2975,2975,0
20230612,152100,228196720,2975,2975,2975,2975,0
20230612,152000,228196720,2975,2975,2975,2975,0
20230612,151900,228196720,2975,2975,2975,2975,4
20230612,151800,228184820,2975,2975,2975,2975,1
20230612,151700,228181845,2975,2975,2975,2975,0
20230612,151600,228181845,2975,2975,2975,2975,0
20230612,151500,228181845,2975,2975,2975,2970,6375
20230612,151400,209245545,2975,2975,2975,2975,3
20230612,151300,209236620,2975,2970,2975,2970,1021
20230612,151200,206203750,2970,2970,2970,2970,3
20230612,151100,206194840,2970,2965,2970,2965,461
20230612,151000,204827110,2965,2965,2965,2965,2
20230612,150900,204821180,2965,2965,2965,2965,63
20230612,150800,204634385,2965,2965,2965,2965,366
20230612,150700,203549195,2970,2970,2970,2970,337
20230612,150600,202548305,2960,2960,2960,2960,672
20230612,150500,200559185,2955,2955,2955,2955,574
20230612,150400,198863015,2950,2950,2950,2950,200
20230612,150300,198273015,2950,2950,2950,2950,1539
20230612,150200,193732965,2955,2955,2955,2955,314
20230612,150100,192805095,2955,2955,2955,2955,1
20230612,150000,192802140,2960,2960,2960,2960,0
20230612,145900,192802140,2960,2960,2960,2960,0
20230612,145800,192802140,2960,2960,2960,2960,117
20230612,145700,192455820,2955,2955,2955,2955,60
20230612,145600,192278520,2960,2960,2960,2960,100
20230612,145500,191982520,2960,2955,2960,2950,3181
20230612,145400,182583435,2950,2950,2950,2950,600
20230612,145300,180813435,2950,2950,2950,2950,0
20230612,145200,180813435,2950,2950,2950,2950,0
20230612,145100,180813435,2950,2950,2950,2950,600
20230612,145000,179043435,2945,2945,2945,2945,0
20230612,144900,179043435,2945,2945,2945,2945,0
20230612,144800,179043435,2945,2945,2945,2945,0
20230612,144700,179043435,2945,2945,2945,2945,67
20230612,144600,178846120,2945,2945,2945,2945,160
20230612,144500,178374920,2945,2945,2945,2945,110
20230612,144400,178050970,2955,2955,2955,2955,0
20230612,144300,178050970,2955,2955,2955,2955,2
20230612,144200,178045060,2945,2945,2945,2945,0
20230612,144100,178045060,2945,2945,2945,2945,0
20230612,144000,178045060,2945,2945,2945,2945,0
20230612,143900,178045060,2945,2945,2945,2945,1
20230612,143800,178042115,2945,2945,2945,2945,200
20230612,143700,177453115,2945,2945,2945,2945,0
20230612,143600,177453115,2945,2945,2945,2945,0
20230612,143500,177453115,2945,2945,2945,2945,0
20230612,143400,177453115,2945,2945,2945,2945,0
20230612,143300,177453115,2945,2945,2945,2945,1
20230612,143200,177450170,2955,2955,2955,2955,1
20230612,143100,177447215,2955,2955,2955,2955,0
20230612,143000,177447215,2955,2950,2955,2950,1833
20230612,142900,172038855,2950,2950,2950,2950,0
20230612,142800,172038855,2950,2950,2950,2950,123
20230612,142700,171676005,2940,2940,2940,2940,0
20230612,142600,171676005,2940,2940,2940,2940,0
20230612,142500,171676005,2940,2940,2940,2940,0
20230612,142400,171676005,2940,2940,2940,2940,0
20230612,142300,171676005,2940,2940,2940,2940,0
20230612,142200,171676005,2940,2940,2940,2940,0
20230612,142100,171676005,2940,2940,2940,2940,0
20230612,142000,171676005,2940,2940,2940,2940,0
20230612,141900,171676005,2940,2940,2940,2940,0
20230612,141800,171676005,2940,2940,2940,2940,1
20230612,141700,171673065,2945,2945,2945,2945,0
20230612,141600,171673065,2945,2950,2950,2945,377
20230612,141500,170560920,2955,2955,2955,2955,0
20230612,141400,170560920,2955,2955,2955,2955,0
20230612,141300,170560920,2955,2955,2955,2955,0
20230612,141200,170560920,2955,2955,2955,2955,0
20230612,141100,170560920,2955,2955,2955,2955,0
20230612,141000,170560920,2955,2955,2955,2955,0
20230612,140900,170560920,2955,2955,2955,2955,7
20230612,140800,170540235,2950,2950,2950,2950,0
20230612,140700,170540235,2950,2950,2950,2950,0
20230612,140600,170540235,2950,2950,2950,2950,0
20230612,140500,170540235,2950,2950,2950,2950,0
20230612,140400,170540235,2950,2950,2950,2950,1
20230612,140300,170537285,2950,2950,2950,2950,1
20230612,140200,170534335,2950,2950,2950,2950,0
20230612,140100,170534335,2950,2950,2950,2950,40
20230612,140000,170416335,2950,2950,2950,2950,1
20230612,135900,170413385,2950,2950,2950,2950,22
20230612,135800,170348485,2950,2950,2950,2950,11
20230612,135700,170316035,2945,2945,2945,2945,589
20230612,135600,168581430,2945,2945,2945,2945,7
20230612,135500,168560815,2940,2940,2940,2940,27
20230612,135400,168481435,2945,2945,2945,2945,1299
20230612,135300,164655880,2945,2945,2945,2945,1
20230612,135200,164652935,2945,2945,2945,2945,0
20230612,135100,164652935,2945,2945,2945,2945,0
20230612,135000,164652935,2945,2945,2945,2945,1
20230612,134900,164649990,2950,2950,2950,2950,0
20230612,134800,164649990,2950,2950,2950,2950,1
20230612,134700,164647040,2950,2950,2950,2950,0
20230612,134600,164647040,2950,2950,2950,2950,12
20230612,134500,164611640,2950,2950,2950,2950,1
20230612,134400,164608690,2950,2950,2950,2950,0
20230612,134300,164608690,2950,2950,2950,2950,224
20230612,134200,163947890,2945,2945,2945,2945,0
20230612,134100,163947890,2945,2945,2945,2945,0
20230612,134000,163947890,2945,2945,2945,2945,0
20230612,133900,163947890,2945,2945,2945,2945,0
20230612,133800,163947890,2945,2945,2945,2945,0
20230612,133700,163947890,2945,2945,2945,2945,344
20230612,133600,162934810,2945,2945,2945,2945,1
20230612,133500,162931865,2945,2945,2945,2945,585
20230612,133400,161209040,2940,2940,2940,2940,10
20230612,133300,161179640,2940,2940,2940,2940,0
20230612,133200,161179640,2940,2940,2940,2940,14
20230612,133100,161138480,2940,2940,2940,2940,0
20230612,133000,161138480,2940,2940,2940,2940,0
20230612,132900,161138480,2940,2940,2940,2940,0
20230612,132800,161138480,2940,2940,2940,2940,0
20230612,132700,161138480,2940,2940,2940,2940,0
20230612,132600,161138480,2940,2940,2940,2940,0
20230612,132500,161138480,2940,2940,2940,2940,0
20230612,132400,161138480,2940,2940,2940,2940,0
20230612,132300,161138480,2940,2940,2940,2940,0
20230612,132200,161138480,2940,2940,2940,2940,0
20230612,132100,161138480,2940,2940,2940,2940,1
20230612,132000,161135540,2945,2945,2945,2945,0
20230612,131900,161135540,2945,2945,2945,2945,0
20230612,131800,161135540,2945,2945,2945,2945,300
20230612,131700,160252040,2940,2940,2940,2940,0
20230612,131600,160252040,2940,2940,2940,2940,34
20230612,131500,160152080,2940,2940,2940,2940,0
20230612,131400,160152080,2940,2940,2940,2940,100
20230612,131300,159858080,2940,2940,2940,2940,0
20230612,131200,159858080,2940,2940,2940,2940,0
20230612,131100,159858080,2940,2940,2940,2940,0
20230612,131000,159858080,2940,2940,2940,2940,6
20230612,130900,159840440,2945,2945,2945,2945,1
20230612,130800,159837495,2940,2940,2940,2940,0
20230612,130700,159837495,2940,2940,2940,2940,1
20230612,130600,159834555,2945,2945,2945,2945,0
20230612,130500,159834555,2945,2945,2945,2945,70
20230612,130400,159628405,2940,2940,2940,2940,1
20230612,130300,159625465,2940,2940,2940,2940,0
20230612,130200,159625465,2940,2940,2940,2940,0
20230612,130100,159625465,2940,2940,2940,2940,0
20230612,130000,159625465,2940,2940,2940,2940,0
20230612,125900,159625465,2940,2940,2940,2940,0
20230612,125800,159625465,2940,2940,2940,2940,0
20230612,125700,159625465,2940,2940,2940,2940,0
20230612,125600,159625465,2940,2940,2940,2940,0
20230612,125500,159625465,2940,2940,2940,2940,0
20230612,125400,159625465,2940,2940,2940,2940,0
20230612,125300,159625465,2940,2940,2940,2940,114
20230612,125200,159290305,2940,2940,2940,2940,0
20230612,125100,159290305,2940,2940,2940,2940,10
20230612,125000,159260905,2940,2940,2940,2940,0
20230612,124900,159260905,2940,2940,2940,2940,10
20230612,124800,159231505,2940,2940,2940,2940,0
20230612,124700,159231505,2940,2940,2940,2940,303
20230612,124600,158340685,2940,2940,2940,2940,0
20230612,124500,158340685,2940,2940,2940,2940,0
20230612,124400,158340685,2940,2940,2940,2940,0
20230612,124300,158340685,2940,2940,2940,2940,0
20230612,124200,158340685,2940,2940,2940,2940,0
20230612,124100,158340685,2940,2940,2940,2940,0
20230612,124000,158340685,2940,2940,2940,2940,0
20230612,123900,158340685,2940,2940,2940,2940,31
20230612,123800,158249545,2940,2940,2940,2940,35
20230612,123700,158146645,2940,2940,2940,2940,20
20230612,123600,158087845,2940,2940,2940,2940,0
20230612,123500,158087845,2940,2940,2940,2940,0
20230612,123400,158087845,2940,2940,2940,2940,0
20230612,123300,158087845,2940,2940,2940,2940,0
20230612,123200,158087845,2940,2945,2945,2940,23
20230612,123100,158020115,2940,2940,2940,2940,0
20230612,123000,158020115,2940,2940,2940,2940,0
20230612,122900,158020115,2940,2940,2940,2940,41
20230612,122800,157899575,2945,2945,2945,2945,702
20230612,122700,155832185,2940,2940,2940,2940,0
20230612,122600,155832185,2940,2940,2940,2940,0
20230612,122500,155832185,2940,2940,2940,2940,1
20230612,122400,155829245,2940,2940,2940,2940,232
20230612,122300,155147165,2945,2945,2945,2945,1
20230612,122200,155144220,2945,2945,2945,2945,309
20230612,122100,154234215,2945,2945,2945,2945,134
20230612,122000,153839585,2945,2945,2945,2945,0
20230612,121900,153839585,2945,2945,2945,2945,772
20230612,121800,151566045,2945,2945,2945,2945,250
20230612,121700,150829795,2940,2940,2940,2940,0
20230612,121600,150829795,2940,2940,2940,2940,0
20230612,121500,150829795,2940,2940,2940,2940,1
20230612,121400,150826855,2940,2940,2940,2940,0
20230612,121300,150826855,2940,2940,2940,2940,0
20230612,121200,150826855,2940,2940,2940,2940,0
20230612,121100,150826855,2940,2940,2940,2940,0
20230612,121000,150826855,2940,2940,2940,2940,2
20230612,120900,150820975,2940,2940,2940,2940,1
20230612,120800,150818035,2950,2950,2950,2950,306
20230612,120700,149915335,2950,2950,2950,2950,0
20230612,120600,149915335,2950,2950,2950,2950,50
20230612,120500,149767835,2940,2940,2940,2940,0
20230612,120400,149767835,2940,2940,2940,2940,0
20230612,120300,149767835,2940,2940,2940,2940,0
20230612,120200,149767835,2940,2940,2940,2940,0
20230612,120100,149767835,2940,2940,2940,2940,1
20230612,120000,149764895,2925,2925,2925,2925,0
20230612,115900,149764895,2925,2925,2925,2925,0
20230612,115800,149764895,2925,2925,2925,2925,0
20230612,115700,149764895,2925,2925,2925,2925,0
20230612,115600,149764895,2925,2925,2925,2925,1
20230612,115500,149761970,2930,2930,2930,2930,0
20230612,115400,149761970,2930,2930,2930,2930,0
20230612,115300,149761970,2930,2930,2930,2930,0
20230612,115200,149761970,2930,2930,2930,2930,0
20230612,115100,149761970,2930,2930,2930,2930,0
20230612,115000,149761970,2930,2930,2930,2930,0
20230612,114900,149761970,2930,2930,2930,2930,0
20230612,114800,149761970,2930,2930,2930,2930,65
20230612,114700,149571520,2930,2930,2930,2930,15
20230612,114600,149527570,2930,2930,2930,2930,0
20230612,114500,149527570,2930,2930,2930,2930,0
20230612,114400,149527570,2930,2940,2950,2930,2314
20230612,114300,142728420,2925,2925,2925,2925,0
20230612,114200,142728420,2925,2925,2925,2925,0
20230612,114100,142728420,2925,2925,2925,2925,1041
20230612,114000,139683495,2925,2925,2925,2925,0
20230612,113900,139683495,2925,2930,2930,2925,95
20230612,113800,139405215,2930,2930,2930,2930,29
20230612,113700,139320245,2930,2930,2930,2930,288
20230612,113600,138476405,2930,2930,2930,2930,529
20230612,113500,136926435,2930,2930,2930,2930,0
20230612,113400,136926435,2930,2930,2930,2930,300
20230612,113300,136047435,2930,2930,2930,2930,727
20230612,113200,133917325,2940,2940,2940,2940,0
20230612,113100,133917325,2940,2940,2940,2940,85
20230612,113000,133667425,2930,2930,2930,2930,0
20230612,112900,133667425,2930,2930,2930,2930,0
20230612,112800,133667425,2930,2930,2930,2930,0
20230612,112700,133667425,2930,2930,2930,2930,1
20230612,112600,133664495,2930,2930,2930,2930,70
20230612,112500,133459395,2930,2930,2930,2930,30
20230612,112400,133371495,2935,2935,2935,2935,0
20230612,112300,133371495,2935,2935,2935,2935,28
20230612,112200,133289315,2930,2930,2930,2930,100
20230612,112100,132996315,2930,2930,2930,2930,0
20230612,112000,132996315,2930,2930,2930,2930,0
20230612,111900,132996315,2930,2930,2930,2930,0
20230612,111800,132996315,2930,2935,2935,2930,500
20230612,111700,131530315,2930,2930,2930,2930,0
20230612,111600,131530315,2930,2930,2930,2930,0
20230612,111500,131530315,2930,2930,2930,2930,0
20230612,111400,131530315,2930,2930,2930,2930,0
20230612,111300,131530315,2930,2930,2930,2930,1
20230612,111200,131527385,2930,2930,2930,2930,4
20230612,111100,131515665,2930,2930,2930,2930,57
20230612,111000,131348655,2930,2930,2930,2930,0
20230612,110900,131348655,2930,2930,2930,2930,551
20230612,110800,129734225,2940,2940,2940,2940,5
20230612,110700,129719525,2940,2940,2940,2940,29
20230612,110600,129634265,2940,2940,2940,2940,0
20230612,110500,129634265,2940,2930,2940,2930,2
20230612,110400,129628395,2930,2930,2930,2930,0
20230612,110300,129628395,2930,2930,2930,2930,0
20230612,110200,129628395,2930,2930,2930,2930,0
20230612,110100,129628395,2930,2930,2930,2930,0
20230612,110000,129628395,2930,2930,2930,2930,1108
20230612,105900,126381955,2930,2940,2940,2930,2274
20230612,105800,119712740,2940,2940,2940,2940,0
20230612,105700,119712740,2940,2940,2940,2940,0
20230612,105600,119712740,2940,2940,2940,2940,106
20230612,105500,119401100,2940,2940,2940,2940,0
20230612,105400,119401100,2940,2940,2940,2940,30
20230612,105300,119312900,2935,2935,2935,2935,0
20230612,105200,119312900,2935,2935,2935,2935,0
20230612,105100,119312900,2935,2935,2935,2935,0
20230612,105000,119312900,2935,2935,2935,2935,0
20230612,104900,119312900,2935,2935,2935,2935,0
20230612,104800,119312900,2935,2935,2935,2935,0
20230612,104700,119312900,2935,2935,2935,2935,0
20230612,104600,119312900,2935,2935,2935,2935,1
20230612,104500,119309965,2935,2935,2935,2935,0
20230612,104400,119309965,2935,2930,2935,2930,335
20230612,104300,118326745,2935,2935,2935,2935,803
20230612,104200,115969940,2935,2935,2935,2935,0
20230612,104100,115969940,2935,2935,2935,2935,0
20230612,104000,115969940,2935,2935,2935,2935,0
20230612,103900,115969940,2935,2935,2935,2935,0
20230612,103800,115969940,2935,2935,2935,2935,0
20230612,103700,115969940,2935,2935,2935,2935,0
20230612,103600,115969940,2935,2945,2945,2935,1544
20230612,103500,111432345,2945,2945,2945,2945,0
20230612,103400,111432345,2945,2945,2945,2945,0
20230612,103300,111432345,2945,2945,2945,2945,0
20230612,103200,111432345,2945,2945,2945,2945,0
20230612,103100,111432345,2945,2945,2945,2945,0
20230612,103000,111432345,2945,2945,2945,2945,1
20230612,102900,111429400,2945,2945,2945,2945,0
20230612,102800,111429400,2945,2945,2945,2945,0
20230612,102700,111429400,2945,2945,2945,2945,0
20230612,102600,111429400,2945,2945,2945,2945,60
20230612,102500,111252700,2965,2965,2965,2965,0
20230612,102400,111252700,2965,2965,2965,2965,0
20230612,102300,111252700,2965,2965,2965,2965,0
20230612,102200,111252700,2965,2965,2965,2965,0
20230612,102100,111252700,2965,2955,2965,2955,12
20230612,102000,111217130,2950,2945,2950,2945,8
20230612,101900,111193540,2940,2950,2950,2935,6284
20230612,101800,92721430,2950,2950,2950,2950,287
20230612,101700,91874780,2955,2955,2955,2955,7
20230612,101600,91854095,2955,2955,2955,2955,1
20230612,101500,91851140,2950,2950,2950,2950,0
20230612,101400,91851140,2950,2950,2950,2950,0
20230612,101300,91851140,2950,2950,2950,2950,0
20230612,101200,91851140,2950,2950,2950,2950,0
20230612,101100,91851140,2950,2950,2950,2950,0
20230612,101000,91851140,2950,2950,2950,2950,0
20230612,100900,91851140,2950,2950,2950,2950,40
20230612,100800,91733140,2950,2950,2950,2950,238
20230612,100700,91031040,2950,2950,2950,2950,0
20230612,100600,91031040,2950,2950,2950,2950,0
20230612,100500,91031040,2950,2950,2950,2950,338
20230612,100400,90033940,2955,2955,2955,2955,0
20230612,100300,90033940,2955,2955,2955,2955,16
20230612,100200,89986660,2965,2950,2970,2950,535
20230612,100100,88399880,2950,2950,2950,2950,0
20230612,100000,88399880,2950,2950,2950,2950,0
20230612,095900,88399880,2950,2950,2950,2950,0
20230612,095800,88399880,2950,2950,2950,2950,0
20230612,095700,88399880,2950,2950,2950,2950,0
20230612,095600,88399880,2950,2950,2950,2950,0
20230612,095500,88399880,2950,2950,2950,2950,0
20230612,095400,88399880,2950,2950,2950,2950,6
20230612,095300,88382180,2950,2950,2950,2950,2201
20230612,095200,81889230,2940,2940,2940,2940,0
20230612,095100,81889230,2940,2940,2940,2940,0
20230612,095000,81889230,2940,2940,2940,2940,30
20230612,094900,81801030,2940,2940,2940,2940,7
20230612,094800,81780450,2940,2940,2940,2940,500
20230612,094700,80310450,2945,2945,2945,2940,2805
20230612,094600,72053330,2950,2950,2950,2950,1371
20230612,094500,68008880,2950,2950,2950,2950,10
20230612,094400,67979380,2950,2950,2950,2950,0
20230612,094300,67979380,2950,2955,2955,2950,73
20230612,094200,67763930,2950,2950,2950,2950,0
20230612,094100,67763930,2950,2950,2950,2950,0
20230612,094000,67763930,2950,2950,2950,2950,29
20230612,093900,67678380,2950,2950,2950,2950,37
20230612,093800,67569230,2945,2950,2950,2945,711
20230612,093700,65471830,2945,2950,2950,2945,448
20230612,093600,64152180,2950,2950,2950,2950,634
20230612,093500,62281880,2960,2965,2970,2950,2032
20230612,093400,56258035,2965,2960,2965,2960,3
20230612,093300,56249145,2950,2945,2950,2945,590
20230612,093200,54509560,2945,2945,2945,2945,400
20230612,093100,53331560,2940,2940,2940,2940,0
20230612,093000,53331560,2940,2940,2940,2940,489
20230612,092900,51893900,2935,2935,2935,2935,2
20230612,092800,51888030,2940,2940,2940,2940,0
20230612,092700,51888030,2940,2935,2940,2935,191
20230612,092600,51327365,2935,2940,2940,2935,904
20230612,092500,48671625,2945,2945,2945,2945,160
20230612,092400,48200425,2945,2945,2945,2945,0
20230612,092300,48200425,2945,2935,2945,2935,470
20230612,092200,46816975,2935,2940,2940,2935,279
20230612,092100,45998070,2940,2940,2940,2940,0
20230612,092000,45998070,2940,2940,2940,2940,663
20230612,091900,44048850,2940,2930,2940,2930,79
20230612,091800,43816600,2935,2935,2935,2930,2040
20230612,091700,37829210,2935,2935,2935,2935,1490
20230612,091600,33456060,2940,2940,2940,2940,272
20230612,091500,32656380,2940,2945,2945,2940,224
20230612,091400,31997600,2945,2945,2945,2945,653
20230612,091300,30074515,2945,2945,2945,2945,259
20230612,091200,29311760,2945,2950,2950,2945,1030
20230612,091100,26277450,2945,2950,2950,2945,585
20230612,091000,24551705,2950,2950,2950,2950,1450
20230612,090900,20274205,2950,2950,2950,2950,204
20230612,090800,19672405,2950,2955,2955,2950,74
20230612,090700,19453855,2950,2955,2955,2950,184
20230612,090600,18911005,2955,2955,2955,2955,600
20230612,090500,17138005,2960,2960,2960,2960,96
20230612,090400,16853845,2950,2950,2950,2950,100
20230612,090300,16558845,2950,2950,2960,2945,2385
20230612,090200,9523340,2950,2960,2960,2950,1369
20230612,090100,5478000,2965,2975,2975,2965,977
20230612,090000,2571535,2980,2980,2980,2975,863