KissMeData/085310/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,192200,862734506,953,953,953,953,7809
20230612,192100,862734506,953,953,953,953,0
20230612,192000,862734506,953,953,953,953,0
20230612,191900,862734506,953,953,953,953,0
20230612,191800,862734506,953,953,953,953,0
20230612,191700,862734506,953,953,953,953,0
20230612,191600,862734506,953,953,953,953,0
20230612,191500,862734506,953,953,953,953,0
20230612,191400,862734506,953,953,953,953,0
20230612,191300,862734506,953,953,953,953,0
20230612,191200,862734506,953,953,953,953,0
20230612,191100,862734506,953,953,953,953,0
20230612,191000,862734506,953,953,953,953,0
20230612,190900,862734506,953,953,953,953,0
20230612,190800,862734506,953,953,953,953,0
20230612,190700,862734506,953,953,953,953,0
20230612,190600,862734506,953,953,953,953,0
20230612,190500,862734506,953,953,953,953,0
20230612,190400,862734506,953,953,953,953,0
20230612,190300,862734506,953,953,953,953,0
20230612,190200,862734506,953,953,953,953,0
20230612,190100,862734506,953,953,953,953,0
20230612,190000,862734506,953,953,953,953,0
20230612,185900,862734506,953,953,953,953,0
20230612,185800,862734506,953,953,953,953,0
20230612,185700,862734506,953,953,953,953,0
20230612,185600,862734506,953,953,953,953,0
20230612,185500,862734506,953,953,953,953,0
20230612,185400,862734506,953,953,953,953,0
20230612,185300,862734506,953,953,953,953,0
20230612,185200,862734506,953,953,953,953,7809
20230612,185100,862734506,953,953,953,953,0
20230612,185000,862734506,953,953,953,953,0
20230612,184900,862734506,953,953,953,953,0
20230612,184800,862734506,953,953,953,953,0
20230612,184700,862734506,953,953,953,953,0
20230612,184600,862734506,953,953,953,953,0
20230612,184500,862734506,953,953,953,953,0
20230612,184400,862734506,953,953,953,953,0
20230612,184300,862734506,953,953,953,953,0
20230612,184200,862734506,953,953,953,953,0
20230612,184100,862734506,953,953,953,953,0
20230612,184000,862734506,953,953,953,953,0
20230612,183900,862734506,953,953,953,953,0
20230612,183800,862734506,953,953,953,953,0
20230612,183700,862734506,953,953,953,953,0
20230612,183600,862734506,953,953,953,953,0
20230612,183500,862734506,953,953,953,953,0
20230612,183400,862734506,953,953,953,953,0
20230612,183300,862734506,953,953,953,953,0
20230612,183200,862734506,953,953,953,953,0
20230612,183100,862734506,953,953,953,953,0
20230612,183000,862734506,953,953,953,953,0
20230612,182900,862734506,953,953,953,953,0
20230612,182800,862734506,953,953,953,953,0
20230612,182700,862734506,953,953,953,953,0
20230612,182600,862734506,953,953,953,953,0
20230612,182500,862734506,953,953,953,953,0
20230612,182400,862734506,953,953,953,953,0
20230612,182300,862734506,953,953,953,953,0
20230612,182200,862734506,953,953,953,953,7809
20230612,182100,862734506,953,953,953,953,0
20230612,182000,862734506,953,953,953,953,0
20230612,181900,862734506,953,953,953,953,0
20230612,181800,862734506,953,953,953,953,0
20230612,181700,862734506,953,953,953,953,0
20230612,181600,862734506,953,953,953,953,0
20230612,181500,862734506,953,953,953,953,0
20230612,181400,862734506,953,953,953,953,0
20230612,181300,862734506,953,953,953,953,0
20230612,181200,862734506,953,953,953,953,0
20230612,181100,862734506,953,953,953,953,0
20230612,181000,862734506,953,953,953,953,0
20230612,180900,862734506,953,953,953,953,0
20230612,180800,862734506,953,953,953,953,0
20230612,180700,862734506,953,953,953,953,0
20230612,180600,862734506,953,953,953,953,0
20230612,180500,862734506,953,953,953,953,0
20230612,180400,862734506,953,953,953,953,0
20230612,180300,862734506,953,953,953,953,0
20230612,180200,862734506,953,953,953,953,0
20230612,180100,862734506,953,953,953,953,0
20230612,180000,862734506,953,953,953,953,0
20230612,175900,862734506,953,953,953,953,0
20230612,175800,862734506,953,953,953,953,0
20230612,175700,862734506,953,953,953,953,0
20230612,175600,862734506,953,953,953,953,0
20230612,175500,862734506,953,953,953,953,0
20230612,175400,862734506,953,953,953,953,0
20230612,175300,862734506,953,953,953,953,0
20230612,175200,862734506,953,953,953,953,7809
20230612,175100,862734506,953,953,953,953,0
20230612,175000,862734506,953,953,953,953,0
20230612,174900,862734506,953,953,953,953,0
20230612,174800,862734506,953,953,953,953,0
20230612,174700,862734506,953,953,953,953,0
20230612,174600,862734506,953,953,953,953,0
20230612,174500,862734506,953,953,953,953,0
20230612,174400,862734506,953,953,953,953,0
20230612,174300,862734506,953,953,953,953,0
20230612,174200,862734506,953,953,953,953,0
20230612,174100,862734506,953,953,953,953,0
20230612,174000,862734506,953,953,953,953,0
20230612,173900,862734506,953,953,953,953,0
20230612,173800,862734506,953,953,953,953,0
20230612,173700,862734506,953,953,953,953,0
20230612,173600,862734506,953,953,953,953,0
20230612,173500,862734506,953,953,953,953,0
20230612,173400,862734506,953,953,953,953,0
20230612,173300,862734506,953,953,953,953,0
20230612,173200,862734506,953,953,953,953,0
20230612,173100,862734506,953,953,953,953,0
20230612,173000,862734506,953,953,953,953,0
20230612,172900,862734506,953,953,953,953,0
20230612,172800,862734506,953,953,953,953,0
20230612,172700,862734506,953,953,953,953,0
20230612,172600,862734506,953,953,953,953,0
20230612,172500,862734506,953,953,953,953,0
20230612,172400,862734506,953,953,953,953,0
20230612,172300,862734506,953,953,953,953,0
20230612,172200,862734506,953,953,953,953,7809
20230612,172100,862734506,953,953,953,953,0
20230612,172000,862734506,953,953,953,953,0
20230612,171900,862734506,953,953,953,953,0
20230612,171800,862734506,953,953,953,953,0
20230612,171700,862734506,953,953,953,953,0
20230612,171600,862734506,953,953,953,953,0
20230612,171500,862734506,953,953,953,953,0
20230612,171400,862734506,953,953,953,953,0
20230612,171300,862734506,953,953,953,953,0
20230612,171200,862734506,953,953,953,953,0
20230612,171100,862734506,953,953,953,953,0
20230612,171000,862734506,953,953,953,953,0
20230612,170900,862734506,953,953,953,953,0
20230612,170800,862734506,953,953,953,953,0
20230612,170700,862734506,953,953,953,953,0
20230612,170600,862734506,953,953,953,953,0
20230612,170500,862734506,953,953,953,953,0
20230612,170400,862734506,953,953,953,953,0
20230612,170300,862734506,953,953,953,953,0
20230612,170200,862734506,953,953,953,953,0
20230612,170100,862734506,953,953,953,953,0
20230612,170000,862734506,953,953,953,953,0
20230612,165900,862734506,953,953,953,953,0
20230612,165800,862734506,953,953,953,953,0
20230612,165700,862734506,953,953,953,953,0
20230612,165600,862734506,953,953,953,953,0
20230612,165500,862734506,953,953,953,953,0
20230612,165400,862734506,953,953,953,953,0
20230612,165300,862734506,953,953,953,953,0
20230612,165200,862734506,953,953,953,953,7809
20230612,165100,862734506,953,953,953,953,0
20230612,165000,862734506,953,953,953,953,0
20230612,164900,862734506,953,953,953,953,0
20230612,164800,862734506,953,953,953,953,0
20230612,164700,862734506,953,953,953,953,0
20230612,164600,862734506,953,953,953,953,0
20230612,164500,862734506,953,953,953,953,0
20230612,164400,862734506,953,953,953,953,0
20230612,164300,862734506,953,953,953,953,0
20230612,164200,862734506,953,953,953,953,0
20230612,164100,862734506,953,953,953,953,0
20230612,164000,862734506,953,953,953,953,0
20230612,163900,862734506,953,953,953,953,0
20230612,163800,862734506,953,953,953,953,0
20230612,163700,862734506,953,953,953,953,0
20230612,163600,862734506,953,953,953,953,0
20230612,163500,862734506,953,953,953,953,0
20230612,163400,862734506,953,953,953,953,0
20230612,163300,862734506,953,953,953,953,0
20230612,163200,862734506,953,953,953,953,0
20230612,163100,862734506,953,953,953,953,0
20230612,163000,862734506,953,953,953,953,0
20230612,162900,862734506,953,953,953,953,0
20230612,162800,862734506,953,953,953,953,0
20230612,162700,862734506,953,953,953,953,0
20230612,162600,862734506,953,953,953,953,0
20230612,162500,862734506,953,953,953,953,0
20230612,162400,862734506,953,953,953,953,0
20230612,162300,862734506,953,953,953,953,0
20230612,162200,862734506,953,953,953,953,7809
20230612,162100,862734506,953,953,953,953,0
20230612,162000,862734506,953,953,953,953,0
20230612,161900,862734506,953,953,953,953,0
20230612,161800,862734506,953,953,953,953,0
20230612,161700,862734506,953,953,953,953,0
20230612,161600,862734506,953,953,953,953,0
20230612,161500,862734506,953,953,953,953,0
20230612,161400,862734506,953,953,953,953,0
20230612,161300,862734506,953,953,953,953,0
20230612,161200,862734506,953,953,953,953,0
20230612,161100,862734506,953,953,953,953,0
20230612,161000,862734506,953,953,953,953,0
20230612,160900,862734506,953,953,953,953,0
20230612,160800,862734506,953,953,953,953,0
20230612,160700,862734506,953,953,953,953,0
20230612,160600,862734506,953,953,953,953,0
20230612,160500,862734506,953,953,953,953,0
20230612,160400,862734506,953,953,953,953,0
20230612,160300,862734506,953,953,953,953,0
20230612,160200,862734506,953,953,953,953,0
20230612,160100,862734506,953,953,953,953,0
20230612,160000,862734506,953,953,953,953,0
20230612,155900,862734506,953,953,953,953,0
20230612,155800,862734506,953,953,953,953,0
20230612,155700,862734506,953,953,953,953,0
20230612,155600,862734506,953,953,953,953,0
20230612,155500,862734506,953,953,953,953,0
20230612,155400,862734506,953,953,953,953,0
20230612,155300,862734506,953,953,953,953,0
20230612,155200,862734506,953,953,953,953,7809
20230612,155100,862734506,953,953,953,953,0
20230612,155000,862734506,953,953,953,953,0
20230612,154900,862734506,953,953,953,953,0
20230612,154800,862734506,953,953,953,953,0
20230612,154700,862734506,953,953,953,953,0
20230612,154600,862734506,953,953,953,953,0
20230612,154500,862734506,953,953,953,953,0
20230612,154400,862734506,953,953,953,953,0
20230612,154300,862734506,953,953,953,953,0
20230612,154200,862734506,953,953,953,953,0
20230612,154100,862734506,953,953,953,953,0
20230612,154000,862734506,953,953,953,953,0
20230612,153900,862734506,953,953,953,953,0
20230612,153800,862734506,953,953,953,953,0
20230612,153700,862734506,953,953,953,953,0
20230612,153600,862734506,953,953,953,953,0
20230612,153500,862734506,953,953,953,953,0
20230612,153400,862734506,953,953,953,953,0
20230612,153300,862734506,953,953,953,953,0
20230612,153200,862734506,953,953,953,953,0
20230612,153100,862734506,953,953,953,953,0
20230612,153000,862734506,953,953,953,953,7809
20230612,152900,855292529,958,958,958,958,0
20230612,152800,855292529,958,958,958,958,0
20230612,152700,855292529,958,958,958,958,0
20230612,152600,855292529,958,958,958,958,0
20230612,152500,855292529,958,958,958,958,0
20230612,152400,855292529,958,958,958,958,0
20230612,152300,855292529,958,958,958,958,0
20230612,152200,855292529,958,958,958,958,0
20230612,152100,855292529,958,958,958,958,0
20230612,152000,855292529,958,958,958,958,0
20230612,151900,855292529,958,959,959,958,550
20230612,151800,854765119,959,959,959,959,0
20230612,151700,854765119,959,959,959,959,0
20230612,151600,854765119,959,958,959,954,2022
20230612,151500,852833673,959,959,959,958,9
20230612,151400,852825043,959,957,960,957,1076
20230612,151300,851793163,956,956,956,956,0
20230612,151200,851793163,956,956,956,956,0
20230612,151100,851793163,956,959,960,956,9
20230612,151000,851784533,960,956,960,956,5055
20230612,150900,846946822,955,957,959,955,33
20230612,150800,846915240,960,958,960,956,6598
20230612,150700,840605835,958,960,960,958,967
20230612,150600,839679379,960,957,960,957,1324
20230612,150500,838409780,958,958,959,958,938
20230612,150400,837511170,959,958,959,958,3
20230612,150300,837508294,958,960,960,958,14
20230612,150200,837494867,959,958,959,958,92
20230612,150100,837406641,960,959,960,958,1506
20230612,150000,835963239,960,960,960,959,1360
20230612,145900,834658639,961,960,961,959,74
20230612,145800,834587599,960,960,960,960,604
20230612,145700,834007759,960,960,961,960,3
20230612,145600,834004878,960,962,963,960,21
20230612,145500,833984677,963,961,963,961,14
20230612,145400,833971208,963,962,963,962,115
20230612,145300,833860576,962,962,962,962,12
20230612,145200,833849032,962,962,962,962,0
20230612,145100,833849032,962,961,962,959,589
20230612,145000,833282482,961,959,961,959,981
20230612,144900,832340745,960,960,960,960,1
20230612,144800,832339785,959,960,960,959,2
20230612,144700,832337866,960,962,963,960,6119
20230612,144600,826461928,963,963,963,962,143
20230612,144500,826324334,963,964,964,963,4
20230612,144400,826320481,963,960,965,960,4801
20230612,144300,821706462,959,960,961,958,3209
20230612,144200,818630082,960,961,961,960,43
20230612,144100,818588760,961,961,961,961,1
20230612,144000,818587799,961,961,961,961,10
20230612,143900,818578189,960,960,960,960,0
20230612,143800,818578189,960,961,961,960,9
20230612,143700,818569541,960,964,964,960,6102
20230612,143600,812699143,963,963,963,963,2
20230612,143500,812697217,965,964,965,963,1059
20230612,143400,811676577,965,964,965,964,557
20230612,143300,811139624,964,964,964,964,0
20230612,143200,811139624,964,964,964,964,10
20230612,143100,811129984,965,965,965,965,0
20230612,143000,811129984,965,965,965,965,0
20230612,142900,811129984,965,965,965,965,0
20230612,142800,811129984,965,965,965,965,0
20230612,142700,811129984,965,964,965,964,12
20230612,142600,811118405,965,965,965,964,9
20230612,142500,811109722,965,964,965,964,21
20230612,142400,811089475,964,964,964,964,0
20230612,142300,811089475,964,964,964,964,6
20230612,142200,811083691,964,965,965,964,5
20230612,142100,811078868,964,964,965,964,3
20230612,142000,811075975,965,964,965,964,593
20230612,141900,810504322,964,964,964,964,0
20230612,141800,810504322,964,963,964,963,2
20230612,141700,810502395,964,964,964,964,101
20230612,141600,810405031,963,963,963,963,1
20230612,141500,810404068,964,964,964,964,2
20230612,141400,810402140,964,963,964,963,168
20230612,141300,810240232,963,966,966,963,1031
20230612,141200,809245410,966,964,966,964,179
20230612,141100,809072827,964,964,964,964,157
20230612,141000,808921479,964,964,964,964,3
20230612,140900,808918587,964,964,964,964,5
20230612,140800,808913767,964,963,964,963,293
20230612,140700,808631606,964,964,964,964,0
20230612,140600,808631606,964,964,964,964,0
20230612,140500,808631606,964,963,964,963,633
20230612,140400,808022024,963,963,963,963,0
20230612,140300,808022024,963,963,963,963,0
20230612,140200,808022024,963,963,963,963,20
20230612,140100,808002764,963,961,963,961,2179
20230612,140000,805908645,961,961,961,961,132
20230612,135900,805781793,961,962,962,960,2365
20230612,135800,803511353,962,962,962,962,1
20230612,135700,803510391,961,962,962,961,921
20230612,135600,802624390,962,963,963,962,145
20230612,135500,802484846,963,963,963,963,361
20230612,135400,802137203,963,964,964,963,55
20230612,135300,802084194,964,964,964,964,30
20230612,135200,802055274,964,960,964,960,1285
20230612,135100,800821577,965,962,966,959,13114
20230612,135000,788222753,961,965,966,961,15721
20230612,134900,773093071,966,966,966,966,2
20230612,134800,773091139,966,966,966,966,58
20230612,134700,773035111,966,966,966,966,2
20230612,134600,773033179,965,966,966,965,8
20230612,134500,773025452,966,969,969,966,4731
20230612,134400,768453382,968,968,968,968,0
20230612,134300,768453382,968,968,968,968,0
20230612,134200,768453382,968,968,968,968,0
20230612,134100,768453382,968,968,968,968,5
20230612,134000,768448542,968,968,968,968,1
20230612,133900,768447574,969,969,969,969,5
20230612,133800,768442729,969,969,969,969,2
20230612,133700,768440791,969,969,969,969,0
20230612,133600,768440791,969,968,969,968,20
20230612,133500,768421429,968,967,968,967,626
20230612,133400,767815469,969,966,969,966,9
20230612,133300,767806772,966,965,966,964,7150
20230612,133200,760910365,966,966,966,966,0
20230612,133100,760910365,966,969,969,966,9781
20230612,133000,751455640,970,970,970,970,0
20230612,132900,751455640,970,970,970,970,0
20230612,132800,751455640,970,970,970,970,0
20230612,132700,751455640,970,970,970,970,5
20230612,132600,751450790,970,969,970,969,537
20230612,132500,750930433,969,969,969,969,0
20230612,132400,750930433,969,969,969,969,0
20230612,132300,750930433,969,969,969,969,1
20230612,132200,750929464,968,969,969,968,2
20230612,132100,750927527,969,969,969,969,180
20230612,132000,750753107,969,969,969,969,0
20230612,131900,750753107,969,969,969,969,102
20230612,131800,750654269,969,969,969,969,4
20230612,131700,750650393,969,968,969,968,114
20230612,131600,750540039,968,968,968,968,1
20230612,131500,750539071,966,968,968,966,867
20230612,131400,749700758,969,969,969,969,1002
20230612,131300,748729820,970,970,970,970,2
20230612,131200,748727880,970,970,970,970,10
20230612,131100,748718180,970,969,970,968,131
20230612,131000,748591363,970,970,970,970,0
20230612,130900,748591363,970,970,970,970,1
20230612,130800,748590393,969,970,970,969,202
20230612,130700,748394455,970,970,970,970,195
20230612,130600,748205305,970,970,970,970,0
20230612,130500,748205305,970,970,970,970,2
20230612,130400,748203365,970,970,970,970,1
20230612,130300,748202395,969,967,969,967,2044
20230612,130200,746224271,967,969,969,967,66
20230612,130100,746160378,970,970,970,970,30
20230612,130000,746131278,970,970,970,970,400
20230612,125900,745743278,970,970,970,970,0
20230612,125800,745743278,970,970,970,970,2014
20230612,125700,743789698,971,971,971,971,122
20230612,125600,743671236,972,972,972,972,123
20230612,125500,743551680,972,972,972,972,100
20230612,125400,743454480,972,972,972,972,20
20230612,125300,743435040,972,972,972,972,0
20230612,125200,743435040,972,972,972,972,0
20230612,125100,743435040,972,972,972,972,0
20230612,125000,743435040,972,972,972,972,1
20230612,124900,743434068,972,971,972,970,102
20230612,124800,743335114,972,972,972,972,2
20230612,124700,743333170,973,972,973,972,189
20230612,124600,743149461,972,972,972,970,912
20230612,124500,742264805,971,971,971,970,4
20230612,124400,742260922,972,972,972,972,0
20230612,124300,742260922,972,972,972,972,0
20230612,124200,742260922,972,972,972,972,0
20230612,124100,742260922,972,972,972,972,50
20230612,124000,742212322,972,972,972,972,24
20230612,123900,742188994,971,971,971,971,24
20230612,123800,742165690,971,971,971,971,9705
20230612,123700,732742135,971,970,971,970,6
20230612,123600,732736310,971,970,971,970,3088
20230612,123500,729737909,970,970,970,970,2
20230612,123400,729735969,970,971,971,970,1116
20230612,123300,728653399,971,971,971,971,0
20230612,123200,728653399,971,971,971,971,0
20230612,123100,728653399,971,971,971,970,14
20230612,123000,728639806,971,971,971,971,0
20230612,122900,728639806,971,971,971,971,1
20230612,122800,728638835,971,971,971,971,0
20230612,122700,728638835,971,971,971,971,0
20230612,122600,728638835,971,972,972,971,7
20230612,122500,728632032,973,968,973,968,249
20230612,122400,728390050,971,967,971,967,306
20230612,122300,728093244,967,967,971,967,2681
20230612,122200,725498257,971,972,972,964,1592
20230612,122100,723963143,965,969,973,965,20467
20230612,122000,704181474,966,974,974,966,28345
20230612,121900,676679782,976,978,978,975,13399
20230612,121800,663608253,978,978,978,978,42
20230612,121700,663567177,978,978,978,978,11
20230612,121600,663556419,978,978,978,978,0
20230612,121500,663556419,978,978,978,978,0
20230612,121400,663556419,978,978,978,978,0
20230612,121300,663556419,978,978,978,978,0
20230612,121200,663556419,978,978,978,978,0
20230612,121100,663556419,978,978,978,978,3
20230612,121000,663553485,979,979,979,979,0
20230612,120900,663553485,979,979,979,979,9
20230612,120800,663544674,978,978,978,978,0
20230612,120700,663544674,978,979,979,978,131
20230612,120600,663416427,979,979,979,979,0
20230612,120500,663416427,979,979,979,979,0
20230612,120400,663416427,979,979,979,979,0
20230612,120300,663416427,979,979,979,979,10
20230612,120200,663406637,979,979,979,979,3
20230612,120100,663403700,980,980,980,980,3
20230612,120000,663400760,981,981,981,981,406
20230612,115900,663002474,981,981,981,981,0
20230612,115800,663002474,981,981,981,981,0
20230612,115700,663002474,981,981,981,981,62
20230612,115600,662941652,980,980,980,980,34
20230612,115500,662908332,978,979,979,978,173
20230612,115400,662739068,980,980,980,980,0
20230612,115300,662739068,980,980,980,980,14
20230612,115200,662725348,980,980,980,980,0
20230612,115100,662725348,980,980,980,980,72
20230612,115000,662654788,980,980,980,980,1
20230612,114900,662653808,979,980,980,979,135
20230612,114800,662521638,980,980,980,980,2
20230612,114700,662519678,980,980,980,980,874
20230612,114600,661663158,981,981,981,981,29
20230612,114500,661634709,981,981,981,981,0
20230612,114400,661634709,981,981,981,981,3
20230612,114300,661631766,981,981,981,981,105
20230612,114200,661528761,982,982,982,982,0
20230612,114100,661528761,982,982,982,982,7
20230612,114000,661521887,982,982,982,982,45
20230612,113900,661477697,983,983,983,983,421
20230612,113800,661063854,983,983,983,983,1
20230612,113700,661062871,981,981,981,981,0
20230612,113600,661062871,981,981,981,981,0
20230612,113500,661062871,981,981,981,981,300
20230612,113400,660768571,981,981,981,981,91
20230612,113300,660679300,980,980,980,980,2500
20230612,113200,658229300,984,984,984,984,0
20230612,113100,658229300,984,980,984,980,54
20230612,113000,658176376,984,981,984,981,5055
20230612,112900,653209582,981,980,981,980,2415
20230612,112800,650842881,980,978,980,978,429
20230612,112700,650423317,980,980,980,980,607
20230612,112600,649828457,981,981,981,981,1
20230612,112500,649827476,981,981,981,981,0
20230612,112400,649827476,981,981,981,981,0
20230612,112300,649827476,981,981,981,981,995
20230612,112200,648851381,981,981,981,981,0
20230612,112100,648851381,981,980,981,980,1003
20230612,112000,647868438,981,980,981,980,102
20230612,111900,647768472,980,979,980,979,1002
20230612,111800,646787512,980,980,980,980,112
20230612,111700,646677752,981,981,981,981,0
20230612,111600,646677752,981,979,981,978,159
20230612,111500,646522225,980,981,981,980,3225
20230612,111400,643358694,981,980,981,980,1518
20230612,111300,641871036,981,981,981,980,13
20230612,111200,641858292,981,980,981,980,835
20230612,111100,641039555,980,980,980,978,614
20230612,111000,640437839,981,980,981,980,3
20230612,110900,640434898,981,981,981,981,0
20230612,110800,640434898,981,979,981,979,2502
20230612,110700,637982596,979,979,979,979,0
20230612,110600,637982596,979,978,979,978,6
20230612,110500,637976723,979,979,979,979,0
20230612,110400,637976723,979,979,979,979,0
20230612,110300,637976723,979,979,979,979,20
20230612,110200,637957143,979,979,979,979,0
20230612,110100,637957143,979,979,979,979,0
20230612,110000,637957143,979,978,979,978,91
20230612,105900,637868121,979,980,980,978,5723
20230612,105800,632270091,982,982,982,982,0
20230612,105700,632270091,982,981,982,981,20
20230612,105600,632250469,981,981,981,981,621
20230612,105500,631641268,981,979,981,979,1025
20230612,105400,630635753,981,981,981,981,0
20230612,105300,630635753,981,980,981,980,1740
20230612,105200,628930452,980,980,980,980,0
20230612,105100,628930452,980,980,980,980,200
20230612,105000,628734452,980,979,980,979,36
20230612,104900,628699182,980,977,980,977,10007
20230612,104800,618903864,979,977,979,977,2203
20230612,104700,616751528,979,979,979,979,0
20230612,104600,616751528,979,979,979,979,3
20230612,104500,616748591,979,977,979,977,501
20230612,104400,616259112,979,979,979,979,0
20230612,104300,616259112,979,979,979,979,0
20230612,104200,616259112,979,979,979,979,1882
20230612,104100,614416634,979,979,979,979,319
20230612,104000,614104333,979,979,979,979,1
20230612,103900,614103354,977,978,979,977,3044
20230612,103800,611128271,979,979,979,978,5456
20230612,103700,605787834,979,978,979,978,2001
20230612,103600,603830855,979,975,979,975,5106
20230612,103500,598850330,974,975,976,974,5402
20230612,103400,593583748,979,979,979,979,0
20230612,103300,593583748,979,979,979,979,1
20230612,103200,593582769,979,979,979,979,0
20230612,103100,593582769,979,979,979,979,1
20230612,103000,593581790,979,979,979,975,4307
20230612,102900,589379653,978,978,979,978,1001
20230612,102800,588400674,978,978,978,978,39
20230612,102700,588362532,978,978,978,978,20
20230612,102600,588342972,975,978,978,975,328
20230612,102500,588022996,979,979,979,979,0
20230612,102400,588022996,979,979,979,979,0
20230612,102300,588022996,979,978,979,978,231
20230612,102200,587797075,975,976,976,975,2570
20230612,102100,585288805,976,976,978,976,211
20230612,102000,585082849,976,977,977,976,286
20230612,101900,584803513,978,978,978,978,328
20230612,101800,584482729,976,976,976,976,6
20230612,101700,584476873,979,979,979,978,1406
20230612,101600,583100400,979,979,979,979,510
20230612,101500,582601110,979,979,979,979,3
20230612,101400,582598173,979,979,979,979,110
20230612,101300,582490483,979,975,979,975,91
20230612,101200,582401686,975,979,979,975,20
20230612,101100,582382141,980,979,980,979,1000
20230612,101000,581402191,980,979,980,979,4955
20230612,100900,576551242,979,978,979,978,2175
20230612,100800,574424084,978,977,978,977,590
20230612,100700,573847114,977,977,977,977,81
20230612,100600,573767977,977,976,977,976,450
20230612,100500,573328477,975,974,975,974,2041
20230612,100400,571338547,974,974,975,974,1864
20230612,100300,569522811,974,975,975,971,61
20230612,100200,569463389,975,970,980,970,3321
20230612,100100,566240854,971,973,974,970,6874
20230612,100000,559569253,973,974,974,972,6206
20230612,095900,553531416,975,976,976,975,2403
20230612,095800,551188490,975,978,978,975,10270
20230612,095700,541152902,980,982,983,979,11174
20230612,095600,530190450,982,982,982,982,601
20230612,095500,529600268,983,983,985,982,5074
20230612,095400,524602569,983,981,983,981,46
20230612,095300,524557353,981,983,983,981,1609
20230612,095200,522976620,983,983,984,983,6262
20230612,095100,516821024,984,983,984,983,100
20230612,095000,516722634,983,983,985,983,2851
20230612,094900,513914663,985,981,985,979,375
20230612,094800,513546686,979,988,988,979,51337
20230612,094700,463159678,988,988,988,984,2226
20230612,094600,460965840,986,990,990,986,7435
20230612,094500,453615562,989,990,990,989,18354
20230612,094400,435446525,990,989,990,986,77279
20230612,094300,359003924,987,989,990,986,17683
20230612,094200,341536652,986,990,991,985,22851
20230612,094100,318967891,989,991,991,988,17260
20230612,094000,301899285,988,990,993,985,25258
20230612,093900,276877086,987,986,990,985,8889
20230612,093800,268097133,985,988,988,983,3080
20230612,093700,265060252,983,983,988,983,10265
20230612,093600,254938951,986,983,987,982,4399
20230612,093500,250614201,987,987,988,983,5489
20230612,093400,245205524,984,984,990,982,12617
20230612,093300,232778558,989,984,991,984,27939
20230612,093200,205242281,990,988,992,984,15394
20230612,093100,190055934,992,987,993,987,16967
20230612,093000,173292835,993,986,993,986,8371
20230612,092900,164990701,991,988,991,986,15640
20230612,092800,149551886,991,986,997,986,15905
20230612,092700,133761764,989,981,995,981,64568
20230612,092600,70136950,982,982,982,981,1676
20230612,092500,68491282,982,983,983,980,3122
20230612,092400,65422593,982,977,983,977,27976
20230612,092300,37968993,977,972,980,972,13514
20230612,092200,24814196,972,972,972,972,64
20230612,092100,24751988,972,972,972,971,217
20230612,092000,24541163,972,972,972,972,36
20230612,091900,24506171,972,971,972,971,535
20230612,091800,23986619,972,972,972,972,0
20230612,091700,23986619,972,972,972,970,316
20230612,091600,23679480,972,972,972,972,154
20230612,091500,23529792,973,973,973,973,1
20230612,091400,23528819,973,973,973,973,0
20230612,091300,23528819,973,970,973,970,2
20230612,091200,23526876,973,973,973,972,2187
20230612,091100,21400731,972,972,973,972,424
20230612,091000,20988601,972,970,972,970,645
20230612,090900,20362661,970,970,970,970,1000
20230612,090800,19392661,970,969,970,969,401
20230612,090700,19004091,970,970,970,969,842
20230612,090600,18187705,970,968,970,968,7216
20230612,090500,11202400,968,968,968,968,54
20230612,090400,11150128,968,969,969,968,1115
20230612,090300,10070793,969,968,969,968,555
20230612,090200,9533198,968,968,969,968,174
20230612,090100,9364730,969,969,970,969,1147
20230612,090000,8252760,970,970,970,970,8508