KissMeData/065950/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212000,1357326710,3060,3060,3060,3060,4551
20230612,211900,1357326710,3060,3060,3060,3060,0
20230612,211800,1357326710,3060,3060,3060,3060,0
20230612,211700,1357326710,3060,3060,3060,3060,0
20230612,211600,1357326710,3060,3060,3060,3060,0
20230612,211500,1357326710,3060,3060,3060,3060,0
20230612,211400,1357326710,3060,3060,3060,3060,0
20230612,211300,1357326710,3060,3060,3060,3060,0
20230612,211200,1357326710,3060,3060,3060,3060,0
20230612,211100,1357326710,3060,3060,3060,3060,0
20230612,211000,1357326710,3060,3060,3060,3060,0
20230612,210900,1357326710,3060,3060,3060,3060,0
20230612,210800,1357326710,3060,3060,3060,3060,0
20230612,210700,1357326710,3060,3060,3060,3060,0
20230612,210600,1357326710,3060,3060,3060,3060,0
20230612,210500,1357326710,3060,3060,3060,3060,0
20230612,210400,1357326710,3060,3060,3060,3060,0
20230612,210300,1357326710,3060,3060,3060,3060,0
20230612,210200,1357326710,3060,3060,3060,3060,0
20230612,210100,1357326710,3060,3060,3060,3060,0
20230612,210000,1357326710,3060,3060,3060,3060,0
20230612,205900,1357326710,3060,3060,3060,3060,0
20230612,205800,1357326710,3060,3060,3060,3060,0
20230612,205700,1357326710,3060,3060,3060,3060,0
20230612,205600,1357326710,3060,3060,3060,3060,0
20230612,205500,1357326710,3060,3060,3060,3060,0
20230612,205400,1357326710,3060,3060,3060,3060,0
20230612,205300,1357326710,3060,3060,3060,3060,0
20230612,205200,1357326710,3060,3060,3060,3060,0
20230612,205100,1357326710,3060,3060,3060,3060,0
20230612,205000,1357326710,3060,3060,3060,3060,4551
20230612,204900,1357326710,3060,3060,3060,3060,0
20230612,204800,1357326710,3060,3060,3060,3060,0
20230612,204700,1357326710,3060,3060,3060,3060,0
20230612,204600,1357326710,3060,3060,3060,3060,0
20230612,204500,1357326710,3060,3060,3060,3060,0
20230612,204400,1357326710,3060,3060,3060,3060,0
20230612,204300,1357326710,3060,3060,3060,3060,0
20230612,204200,1357326710,3060,3060,3060,3060,0
20230612,204100,1357326710,3060,3060,3060,3060,0
20230612,204000,1357326710,3060,3060,3060,3060,0
20230612,203900,1357326710,3060,3060,3060,3060,0
20230612,203800,1357326710,3060,3060,3060,3060,0
20230612,203700,1357326710,3060,3060,3060,3060,0
20230612,203600,1357326710,3060,3060,3060,3060,0
20230612,203500,1357326710,3060,3060,3060,3060,0
20230612,203400,1357326710,3060,3060,3060,3060,0
20230612,203300,1357326710,3060,3060,3060,3060,0
20230612,203200,1357326710,3060,3060,3060,3060,0
20230612,203100,1357326710,3060,3060,3060,3060,0
20230612,203000,1357326710,3060,3060,3060,3060,0
20230612,202900,1357326710,3060,3060,3060,3060,0
20230612,202800,1357326710,3060,3060,3060,3060,0
20230612,202700,1357326710,3060,3060,3060,3060,0
20230612,202600,1357326710,3060,3060,3060,3060,0
20230612,202500,1357326710,3060,3060,3060,3060,0
20230612,202400,1357326710,3060,3060,3060,3060,0
20230612,202300,1357326710,3060,3060,3060,3060,0
20230612,202200,1357326710,3060,3060,3060,3060,0
20230612,202100,1357326710,3060,3060,3060,3060,0
20230612,202000,1357326710,3060,3060,3060,3060,4551
20230612,201900,1357326710,3060,3060,3060,3060,0
20230612,201800,1357326710,3060,3060,3060,3060,0
20230612,201700,1357326710,3060,3060,3060,3060,0
20230612,201600,1357326710,3060,3060,3060,3060,0
20230612,201500,1357326710,3060,3060,3060,3060,0
20230612,201400,1357326710,3060,3060,3060,3060,0
20230612,201300,1357326710,3060,3060,3060,3060,0
20230612,201200,1357326710,3060,3060,3060,3060,0
20230612,201100,1357326710,3060,3060,3060,3060,0
20230612,201000,1357326710,3060,3060,3060,3060,0
20230612,200900,1357326710,3060,3060,3060,3060,0
20230612,200800,1357326710,3060,3060,3060,3060,0
20230612,200700,1357326710,3060,3060,3060,3060,0
20230612,200600,1357326710,3060,3060,3060,3060,0
20230612,200500,1357326710,3060,3060,3060,3060,0
20230612,200400,1357326710,3060,3060,3060,3060,0
20230612,200300,1357326710,3060,3060,3060,3060,0
20230612,200200,1357326710,3060,3060,3060,3060,0
20230612,200100,1357326710,3060,3060,3060,3060,0
20230612,200000,1357326710,3060,3060,3060,3060,0
20230612,195900,1357326710,3060,3060,3060,3060,0
20230612,195800,1357326710,3060,3060,3060,3060,0
20230612,195700,1357326710,3060,3060,3060,3060,0
20230612,195600,1357326710,3060,3060,3060,3060,0
20230612,195500,1357326710,3060,3060,3060,3060,0
20230612,195400,1357326710,3060,3060,3060,3060,0
20230612,195300,1357326710,3060,3060,3060,3060,0
20230612,195200,1357326710,3060,3060,3060,3060,0
20230612,195100,1357326710,3060,3060,3060,3060,0
20230612,195000,1357326710,3060,3060,3060,3060,4551
20230612,194900,1357326710,3060,3060,3060,3060,0
20230612,194800,1357326710,3060,3060,3060,3060,0
20230612,194700,1357326710,3060,3060,3060,3060,0
20230612,194600,1357326710,3060,3060,3060,3060,0
20230612,194500,1357326710,3060,3060,3060,3060,0
20230612,194400,1357326710,3060,3060,3060,3060,0
20230612,194300,1357326710,3060,3060,3060,3060,0
20230612,194200,1357326710,3060,3060,3060,3060,0
20230612,194100,1357326710,3060,3060,3060,3060,0
20230612,194000,1357326710,3060,3060,3060,3060,0
20230612,193900,1357326710,3060,3060,3060,3060,0
20230612,193800,1357326710,3060,3060,3060,3060,0
20230612,193700,1357326710,3060,3060,3060,3060,0
20230612,193600,1357326710,3060,3060,3060,3060,0
20230612,193500,1357326710,3060,3060,3060,3060,0
20230612,193400,1357326710,3060,3060,3060,3060,0
20230612,193300,1357326710,3060,3060,3060,3060,0
20230612,193200,1357326710,3060,3060,3060,3060,0
20230612,193100,1357326710,3060,3060,3060,3060,0
20230612,193000,1357326710,3060,3060,3060,3060,0
20230612,192900,1357326710,3060,3060,3060,3060,0
20230612,192800,1357326710,3060,3060,3060,3060,0
20230612,192700,1357326710,3060,3060,3060,3060,0
20230612,192600,1357326710,3060,3060,3060,3060,0
20230612,192500,1357326710,3060,3060,3060,3060,0
20230612,192400,1357326710,3060,3060,3060,3060,0
20230612,192300,1357326710,3060,3060,3060,3060,0
20230612,192200,1357326710,3060,3060,3060,3060,0
20230612,192100,1357326710,3060,3060,3060,3060,0
20230612,192000,1357326710,3060,3060,3060,3060,4551
20230612,191900,1357326710,3060,3060,3060,3060,0
20230612,191800,1357326710,3060,3060,3060,3060,0
20230612,191700,1357326710,3060,3060,3060,3060,0
20230612,191600,1357326710,3060,3060,3060,3060,0
20230612,191500,1357326710,3060,3060,3060,3060,0
20230612,191400,1357326710,3060,3060,3060,3060,0
20230612,191300,1357326710,3060,3060,3060,3060,0
20230612,191200,1357326710,3060,3060,3060,3060,0
20230612,191100,1357326710,3060,3060,3060,3060,0
20230612,191000,1357326710,3060,3060,3060,3060,0
20230612,190900,1357326710,3060,3060,3060,3060,0
20230612,190800,1357326710,3060,3060,3060,3060,0
20230612,190700,1357326710,3060,3060,3060,3060,0
20230612,190600,1357326710,3060,3060,3060,3060,0
20230612,190500,1357326710,3060,3060,3060,3060,0
20230612,190400,1357326710,3060,3060,3060,3060,0
20230612,190300,1357326710,3060,3060,3060,3060,0
20230612,190200,1357326710,3060,3060,3060,3060,0
20230612,190100,1357326710,3060,3060,3060,3060,0
20230612,190000,1357326710,3060,3060,3060,3060,0
20230612,185900,1357326710,3060,3060,3060,3060,0
20230612,185800,1357326710,3060,3060,3060,3060,0
20230612,185700,1357326710,3060,3060,3060,3060,0
20230612,185600,1357326710,3060,3060,3060,3060,0
20230612,185500,1357326710,3060,3060,3060,3060,0
20230612,185400,1357326710,3060,3060,3060,3060,0
20230612,185300,1357326710,3060,3060,3060,3060,0
20230612,185200,1357326710,3060,3060,3060,3060,0
20230612,185100,1357326710,3060,3060,3060,3060,0
20230612,185000,1357326710,3060,3060,3060,3060,4551
20230612,184900,1357326710,3060,3060,3060,3060,0
20230612,184800,1357326710,3060,3060,3060,3060,0
20230612,184700,1357326710,3060,3060,3060,3060,0
20230612,184600,1357326710,3060,3060,3060,3060,0
20230612,184500,1357326710,3060,3060,3060,3060,0
20230612,184400,1357326710,3060,3060,3060,3060,0
20230612,184300,1357326710,3060,3060,3060,3060,0
20230612,184200,1357326710,3060,3060,3060,3060,0
20230612,184100,1357326710,3060,3060,3060,3060,0
20230612,184000,1357326710,3060,3060,3060,3060,0
20230612,183900,1357326710,3060,3060,3060,3060,0
20230612,183800,1357326710,3060,3060,3060,3060,0
20230612,183700,1357326710,3060,3060,3060,3060,0
20230612,183600,1357326710,3060,3060,3060,3060,0
20230612,183500,1357326710,3060,3060,3060,3060,0
20230612,183400,1357326710,3060,3060,3060,3060,0
20230612,183300,1357326710,3060,3060,3060,3060,0
20230612,183200,1357326710,3060,3060,3060,3060,0
20230612,183100,1357326710,3060,3060,3060,3060,0
20230612,183000,1357326710,3060,3060,3060,3060,0
20230612,182900,1357326710,3060,3060,3060,3060,0
20230612,182800,1357326710,3060,3060,3060,3060,0
20230612,182700,1357326710,3060,3060,3060,3060,0
20230612,182600,1357326710,3060,3060,3060,3060,0
20230612,182500,1357326710,3060,3060,3060,3060,0
20230612,182400,1357326710,3060,3060,3060,3060,0
20230612,182300,1357326710,3060,3060,3060,3060,0
20230612,182200,1357326710,3060,3060,3060,3060,0
20230612,182100,1357326710,3060,3060,3060,3060,0
20230612,182000,1357326710,3060,3060,3060,3060,4551
20230612,181900,1357326710,3060,3060,3060,3060,0
20230612,181800,1357326710,3060,3060,3060,3060,0
20230612,181700,1357326710,3060,3060,3060,3060,0
20230612,181600,1357326710,3060,3060,3060,3060,0
20230612,181500,1357326710,3060,3060,3060,3060,0
20230612,181400,1357326710,3060,3060,3060,3060,0
20230612,181300,1357326710,3060,3060,3060,3060,0
20230612,181200,1357326710,3060,3060,3060,3060,0
20230612,181100,1357326710,3060,3060,3060,3060,0
20230612,181000,1357326710,3060,3060,3060,3060,0
20230612,180900,1357326710,3060,3060,3060,3060,0
20230612,180800,1357326710,3060,3060,3060,3060,0
20230612,180700,1357326710,3060,3060,3060,3060,0
20230612,180600,1357326710,3060,3060,3060,3060,0
20230612,180500,1357326710,3060,3060,3060,3060,0
20230612,180400,1357326710,3060,3060,3060,3060,0
20230612,180300,1357326710,3060,3060,3060,3060,0
20230612,180200,1357326710,3060,3060,3060,3060,0
20230612,180100,1357326710,3060,3060,3060,3060,0
20230612,180000,1357326710,3060,3060,3060,3060,0
20230612,175900,1357326710,3060,3060,3060,3060,0
20230612,175800,1357326710,3060,3060,3060,3060,0
20230612,175700,1357326710,3060,3060,3060,3060,0
20230612,175600,1357326710,3060,3060,3060,3060,0
20230612,175500,1357326710,3060,3060,3060,3060,0
20230612,175400,1357326710,3060,3060,3060,3060,0
20230612,175300,1357326710,3060,3060,3060,3060,0
20230612,175200,1357326710,3060,3060,3060,3060,0
20230612,175100,1357326710,3060,3060,3060,3060,0
20230612,175000,1357326710,3060,3060,3060,3060,4551
20230612,174900,1357326710,3060,3060,3060,3060,0
20230612,174800,1357326710,3060,3060,3060,3060,0
20230612,174700,1357326710,3060,3060,3060,3060,0
20230612,174600,1357326710,3060,3060,3060,3060,0
20230612,174500,1357326710,3060,3060,3060,3060,0
20230612,174400,1357326710,3060,3060,3060,3060,0
20230612,174300,1357326710,3060,3060,3060,3060,0
20230612,174200,1357326710,3060,3060,3060,3060,0
20230612,174100,1357326710,3060,3060,3060,3060,0
20230612,174000,1357326710,3060,3060,3060,3060,0
20230612,173900,1357326710,3060,3060,3060,3060,0
20230612,173800,1357326710,3060,3060,3060,3060,0
20230612,173700,1357326710,3060,3060,3060,3060,0
20230612,173600,1357326710,3060,3060,3060,3060,0
20230612,173500,1357326710,3060,3060,3060,3060,0
20230612,173400,1357326710,3060,3060,3060,3060,0
20230612,173300,1357326710,3060,3060,3060,3060,0
20230612,173200,1357326710,3060,3060,3060,3060,0
20230612,173100,1357326710,3060,3060,3060,3060,0
20230612,173000,1357326710,3060,3060,3060,3060,0
20230612,172900,1357326710,3060,3060,3060,3060,0
20230612,172800,1357326710,3060,3060,3060,3060,0
20230612,172700,1357326710,3060,3060,3060,3060,0
20230612,172600,1357326710,3060,3060,3060,3060,0
20230612,172500,1357326710,3060,3060,3060,3060,0
20230612,172400,1357326710,3060,3060,3060,3060,0
20230612,172300,1357326710,3060,3060,3060,3060,0
20230612,172200,1357326710,3060,3060,3060,3060,0
20230612,172100,1357326710,3060,3060,3060,3060,0
20230612,172000,1357326710,3060,3060,3060,3060,4551
20230612,171900,1357326710,3060,3060,3060,3060,0
20230612,171800,1357326710,3060,3060,3060,3060,0
20230612,171700,1357326710,3060,3060,3060,3060,0
20230612,171600,1357326710,3060,3060,3060,3060,0
20230612,171500,1357326710,3060,3060,3060,3060,0
20230612,171400,1357326710,3060,3060,3060,3060,0
20230612,171300,1357326710,3060,3060,3060,3060,0
20230612,171200,1357326710,3060,3060,3060,3060,0
20230612,171100,1357326710,3060,3060,3060,3060,0
20230612,171000,1357326710,3060,3060,3060,3060,0
20230612,170900,1357326710,3060,3060,3060,3060,0
20230612,170800,1357326710,3060,3060,3060,3060,0
20230612,170700,1357326710,3060,3060,3060,3060,0
20230612,170600,1357326710,3060,3060,3060,3060,0
20230612,170500,1357326710,3060,3060,3060,3060,0
20230612,170400,1357326710,3060,3060,3060,3060,0
20230612,170300,1357326710,3060,3060,3060,3060,0
20230612,170200,1357326710,3060,3060,3060,3060,0
20230612,170100,1357326710,3060,3060,3060,3060,0
20230612,170000,1357326710,3060,3060,3060,3060,0
20230612,165900,1357326710,3060,3060,3060,3060,0
20230612,165800,1357326710,3060,3060,3060,3060,0
20230612,165700,1357326710,3060,3060,3060,3060,0
20230612,165600,1357326710,3060,3060,3060,3060,0
20230612,165500,1357326710,3060,3060,3060,3060,0
20230612,165400,1357326710,3060,3060,3060,3060,0
20230612,165300,1357326710,3060,3060,3060,3060,0
20230612,165200,1357326710,3060,3060,3060,3060,0
20230612,165100,1357326710,3060,3060,3060,3060,0
20230612,165000,1357326710,3060,3060,3060,3060,4551
20230612,164900,1357326710,3060,3060,3060,3060,0
20230612,164800,1357326710,3060,3060,3060,3060,0
20230612,164700,1357326710,3060,3060,3060,3060,0
20230612,164600,1357326710,3060,3060,3060,3060,0
20230612,164500,1357326710,3060,3060,3060,3060,0
20230612,164400,1357326710,3060,3060,3060,3060,0
20230612,164300,1357326710,3060,3060,3060,3060,0
20230612,164200,1357326710,3060,3060,3060,3060,0
20230612,164100,1357326710,3060,3060,3060,3060,0
20230612,164000,1357326710,3060,3060,3060,3060,0
20230612,163900,1357326710,3060,3060,3060,3060,0
20230612,163800,1357326710,3060,3060,3060,3060,0
20230612,163700,1357326710,3060,3060,3060,3060,0
20230612,163600,1357326710,3060,3060,3060,3060,0
20230612,163500,1357326710,3060,3060,3060,3060,0
20230612,163400,1357326710,3060,3060,3060,3060,0
20230612,163300,1357326710,3060,3060,3060,3060,0
20230612,163200,1357326710,3060,3060,3060,3060,0
20230612,163100,1357326710,3060,3060,3060,3060,0
20230612,163000,1357326710,3060,3060,3060,3060,0
20230612,162900,1357326710,3060,3060,3060,3060,0
20230612,162800,1357326710,3060,3060,3060,3060,0
20230612,162700,1357326710,3060,3060,3060,3060,0
20230612,162600,1357326710,3060,3060,3060,3060,0
20230612,162500,1357326710,3060,3060,3060,3060,0
20230612,162400,1357326710,3060,3060,3060,3060,0
20230612,162300,1357326710,3060,3060,3060,3060,0
20230612,162200,1357326710,3060,3060,3060,3060,0
20230612,162100,1357326710,3060,3060,3060,3060,0
20230612,162000,1357326710,3060,3060,3060,3060,4551
20230612,161900,1357326710,3060,3060,3060,3060,0
20230612,161800,1357326710,3060,3060,3060,3060,0
20230612,161700,1357326710,3060,3060,3060,3060,0
20230612,161600,1357326710,3060,3060,3060,3060,0
20230612,161500,1357326710,3060,3060,3060,3060,0
20230612,161400,1357326710,3060,3060,3060,3060,0
20230612,161300,1357326710,3060,3060,3060,3060,0
20230612,161200,1357326710,3060,3060,3060,3060,0
20230612,161100,1357326710,3060,3060,3060,3060,0
20230612,161000,1357326710,3060,3060,3060,3060,0
20230612,160900,1357326710,3060,3060,3060,3060,0
20230612,160800,1357326710,3060,3060,3060,3060,0
20230612,160700,1357326710,3060,3060,3060,3060,0
20230612,160600,1357326710,3060,3060,3060,3060,0
20230612,160500,1357326710,3060,3060,3060,3060,0
20230612,160400,1357326710,3060,3060,3060,3060,0
20230612,160300,1357326710,3060,3060,3060,3060,0
20230612,160200,1357326710,3060,3060,3060,3060,0
20230612,160100,1357326710,3060,3060,3060,3060,0
20230612,160000,1357326710,3060,3060,3060,3060,0
20230612,155900,1357326710,3060,3060,3060,3060,0
20230612,155800,1357326710,3060,3060,3060,3060,0
20230612,155700,1357326710,3060,3060,3060,3060,0
20230612,155600,1357326710,3060,3060,3060,3060,0
20230612,155500,1357326710,3060,3060,3060,3060,0
20230612,155400,1357326710,3060,3060,3060,3060,0
20230612,155300,1357326710,3060,3060,3060,3060,0
20230612,155200,1357326710,3060,3060,3060,3060,0
20230612,155100,1357326710,3060,3060,3060,3060,0
20230612,155000,1357326710,3060,3060,3060,3060,4551
20230612,154900,1357326710,3060,3060,3060,3060,0
20230612,154800,1357326710,3060,3060,3060,3060,0
20230612,154700,1357326710,3060,3060,3060,3060,0
20230612,154600,1357326710,3060,3060,3060,3060,0
20230612,154500,1357326710,3060,3060,3060,3060,0
20230612,154400,1357326710,3060,3060,3060,3060,0
20230612,154300,1357326710,3060,3060,3060,3060,0
20230612,154200,1357326710,3060,3060,3060,3060,0
20230612,154100,1357326710,3060,3060,3060,3060,0
20230612,154000,1357326710,3060,3060,3060,3060,0
20230612,153900,1357326710,3060,3060,3060,3060,0
20230612,153800,1357326710,3060,3060,3060,3060,0
20230612,153700,1357326710,3060,3060,3060,3060,0
20230612,153600,1357326710,3060,3060,3060,3060,0
20230612,153500,1357326710,3060,3060,3060,3060,0
20230612,153400,1357326710,3060,3060,3060,3060,0
20230612,153300,1357326710,3060,3060,3060,3060,0
20230612,153200,1357326710,3060,3060,3060,3060,0
20230612,153100,1357326710,3060,3060,3060,3060,0
20230612,153000,1357326710,3060,3060,3060,3060,4551
20230612,152900,1343400650,3060,3060,3060,3060,0
20230612,152800,1343400650,3060,3060,3060,3060,0
20230612,152700,1343400650,3060,3060,3060,3060,0
20230612,152600,1343400650,3060,3060,3060,3060,0
20230612,152500,1343400650,3060,3060,3060,3060,0
20230612,152400,1343400650,3060,3060,3060,3060,0
20230612,152300,1343400650,3060,3060,3060,3060,0
20230612,152200,1343400650,3060,3060,3060,3060,0
20230612,152100,1343400650,3060,3060,3060,3060,0
20230612,152000,1343400650,3060,3060,3060,3060,0
20230612,151900,1343400650,3060,3060,3060,3055,1598
20230612,151800,1338513285,3060,3060,3065,3060,2688
20230612,151700,1330287320,3060,3060,3065,3060,374
20230612,151600,1329142380,3065,3065,3065,3065,109
20230612,151500,1328808295,3065,3065,3065,3065,1166
20230612,151400,1325234505,3060,3060,3060,3060,105
20230612,151300,1324913205,3060,3060,3060,3060,100
20230612,151200,1324607205,3060,3065,3065,3060,1181
20230612,151100,1320992440,3070,3065,3070,3065,197
20230612,151000,1320388135,3065,3065,3065,3065,873
20230612,150900,1317712390,3065,3065,3065,3065,1021
20230612,150800,1314583025,3060,3060,3060,3060,30
20230612,150700,1314491225,3060,3065,3065,3060,1175
20230612,150600,1310892350,3065,3065,3065,3065,346
20230612,150500,1309831860,3065,3070,3070,3065,492
20230612,150400,1308323780,3070,3070,3070,3070,15
20230612,150300,1308277730,3065,3065,3065,3065,0
20230612,150200,1308277730,3065,3065,3065,3065,0
20230612,150100,1308277730,3065,3065,3065,3065,0
20230612,150000,1308277730,3065,3065,3065,3065,0
20230612,145900,1308277730,3065,3065,3065,3065,0
20230612,145800,1308277730,3065,3065,3065,3065,148
20230612,145700,1307824110,3065,3065,3065,3065,10
20230612,145600,1307793460,3065,3065,3065,3065,410
20230612,145500,1306536810,3065,3065,3065,3065,0
20230612,145400,1306536810,3065,3070,3070,3065,254
20230612,145300,1305757100,3070,3070,3070,3070,0
20230612,145200,1305757100,3070,3070,3070,3070,0
20230612,145100,1305757100,3070,3070,3070,3070,0
20230612,145000,1305757100,3070,3070,3070,3070,0
20230612,144900,1305757100,3070,3060,3070,3060,1967
20230612,144800,1299737880,3080,3080,3080,3080,1
20230612,144700,1299734800,3080,3080,3080,3075,1195
20230612,144600,1296054300,3080,3080,3080,3080,304
20230612,144500,1295117980,3080,3065,3080,3065,68
20230612,144400,1294908990,3065,3065,3065,3065,100
20230612,144300,1294602490,3065,3065,3065,3065,1040
20230612,144200,1291414890,3060,3060,3060,3060,55
20230612,144100,1291246590,3060,3060,3060,3060,161
20230612,144000,1290753930,3060,3065,3065,3060,1440
20230612,143900,1286342030,3065,3060,3065,3060,501
20230612,143800,1284807965,3060,3065,3065,3060,4786
20230612,143700,1270149450,3070,3070,3070,3070,0
20230612,143600,1270149450,3070,3070,3070,3070,6893
20230612,143500,1248987940,3075,3075,3075,3075,0
20230612,143400,1248987940,3075,3075,3075,3075,0
20230612,143300,1248987940,3075,3075,3075,3075,221
20230612,143200,1248308365,3075,3075,3075,3075,1220
20230612,143100,1244556865,3075,3075,3075,3075,400
20230612,143000,1243326865,3070,3070,3070,3070,0
20230612,142900,1243326865,3070,3070,3070,3070,9
20230612,142800,1243299235,3075,3075,3075,3075,0
20230612,142700,1243299235,3075,3075,3075,3075,0
20230612,142600,1243299235,3075,3075,3075,3075,1936
20230612,142500,1237346035,3075,3075,3075,3075,500
20230612,142400,1235808535,3075,3075,3075,3075,0
20230612,142300,1235808535,3075,3075,3075,3075,0
20230612,142200,1235808535,3075,3075,3075,3075,0
20230612,142100,1235808535,3075,3075,3075,3075,0
20230612,142000,1235808535,3075,3075,3075,3075,0
20230612,141900,1235808535,3075,3075,3075,3075,0
20230612,141800,1235808535,3075,3075,3075,3075,0
20230612,141700,1235808535,3075,3075,3075,3075,0
20230612,141600,1235808535,3075,3075,3075,3075,79
20230612,141500,1235565610,3075,3075,3075,3075,0
20230612,141400,1235565610,3075,3075,3075,3075,0
20230612,141300,1235565610,3075,3075,3075,3075,0
20230612,141200,1235565610,3075,3075,3075,3075,100
20230612,141100,1235258110,3075,3075,3075,3075,300
20230612,141000,1234335610,3080,3080,3080,3080,5
20230612,140900,1234320210,3075,3075,3075,3075,0
20230612,140800,1234320210,3075,3075,3075,3075,0
20230612,140700,1234320210,3075,3075,3075,3075,0
20230612,140600,1234320210,3075,3075,3075,3075,0
20230612,140500,1234320210,3075,3080,3080,3075,100
20230612,140400,1234012660,3075,3075,3075,3075,100
20230612,140300,1233705160,3080,3080,3080,3080,0
20230612,140200,1233705160,3080,3085,3085,3080,3
20230612,140100,1233695915,3085,3085,3085,3085,1
20230612,140000,1233692830,3085,3085,3085,3085,0
20230612,135900,1233692830,3085,3075,3085,3075,291
20230612,135800,1232797995,3075,3075,3075,3075,35
20230612,135700,1232690370,3075,3075,3075,3075,0
20230612,135600,1232690370,3075,3075,3075,3075,2
20230612,135500,1232684220,3075,3075,3075,3075,41
20230612,135400,1232558145,3080,3080,3080,3080,25
20230612,135300,1232481145,3080,3080,3080,3080,2
20230612,135200,1232474985,3080,3080,3080,3080,1250
20230612,135100,1228624985,3080,3080,3080,3080,0
20230612,135000,1228624985,3080,3080,3080,3080,0
20230612,134900,1228624985,3080,3090,3090,3080,35
20230612,134800,1228516885,3080,3080,3080,3080,49
20230612,134700,1228365965,3080,3080,3080,3080,0
20230612,134600,1228365965,3080,3080,3080,3080,0
20230612,134500,1228365965,3080,3080,3080,3080,0
20230612,134400,1228365965,3080,3080,3080,3080,59
20230612,134300,1228184245,3080,3085,3085,3080,1053
20230612,134200,1224935840,3085,3090,3090,3085,311
20230612,134100,1223974905,3090,3090,3090,3090,100
20230612,134000,1223665905,3085,3085,3085,3085,0
20230612,133900,1223665905,3085,3085,3085,3085,1
20230612,133800,1223662820,3085,3085,3085,3085,0
20230612,133700,1223662820,3085,3085,3085,3085,111
20230612,133600,1223320385,3085,3085,3085,3085,0
20230612,133500,1223320385,3085,3085,3085,3085,0
20230612,133400,1223320385,3085,3085,3085,3085,2
20230612,133300,1223314215,3085,3085,3085,3085,0
20230612,133200,1223314215,3085,3090,3090,3085,1703
20230612,133100,1218060070,3090,3090,3090,3090,1496
20230612,133000,1213437430,3090,3090,3090,3090,59
20230612,132900,1213255120,3095,3095,3095,3095,0
20230612,132800,1213255120,3095,3090,3095,3090,5
20230612,132700,1213239665,3090,3085,3090,3085,1210
20230612,132600,1209502690,3085,3085,3085,3085,0
20230612,132500,1209502690,3085,3085,3085,3085,149
20230612,132400,1209043025,3085,3085,3085,3085,0
20230612,132300,1209043025,3085,3085,3085,3085,0
20230612,132200,1209043025,3085,3090,3090,3085,894
20230612,132100,1206280585,3085,3085,3085,3085,0
20230612,132000,1206280585,3085,3085,3085,3085,0
20230612,131900,1206280585,3085,3085,3085,3085,150
20230612,131800,1205817835,3085,3080,3085,3080,610
20230612,131700,1203936485,3085,3085,3085,3085,20
20230612,131600,1203874785,3080,3080,3080,3080,0
20230612,131500,1203874785,3080,3080,3080,3080,1
20230612,131400,1203871705,3080,3080,3080,3080,0
20230612,131300,1203871705,3080,3080,3080,3080,0
20230612,131200,1203871705,3080,3085,3085,3080,190
20230612,131100,1203285720,3085,3090,3090,3085,2145
20230612,131000,1196657820,3090,3090,3090,3090,0
20230612,130900,1196657820,3090,3090,3090,3090,0
20230612,130800,1196657820,3090,3090,3090,3090,0
20230612,130700,1196657820,3090,3085,3090,3085,61
20230612,130600,1196469580,3090,3090,3090,3090,0
20230612,130500,1196469580,3090,3090,3090,3090,3
20230612,130400,1196460310,3090,3090,3090,3090,2
20230612,130300,1196454130,3090,3090,3090,3090,360
20230612,130200,1195341730,3090,3090,3090,3090,0
20230612,130100,1195341730,3090,3090,3090,3090,0
20230612,130000,1195341730,3090,3090,3090,3090,0
20230612,125900,1195341730,3090,3090,3090,3090,0
20230612,125800,1195341730,3090,3090,3090,3090,0
20230612,125700,1195341730,3090,3090,3090,3090,39
20230612,125600,1195221220,3085,3085,3085,3085,50
20230612,125500,1195066970,3085,3085,3085,3085,109
20230612,125400,1194730705,3085,3080,3085,3080,2034
20230612,125300,1188457485,3085,3085,3085,3085,50
20230612,125200,1188303235,3080,3085,3085,3080,101
20230612,125100,1187991655,3085,3085,3085,3085,16
20230612,125000,1187942295,3085,3085,3085,3085,41
20230612,124900,1187815810,3085,3085,3085,3085,0
20230612,124800,1187815810,3085,3085,3085,3085,30
20230612,124700,1187723260,3085,3085,3085,3085,0
20230612,124600,1187723260,3085,3085,3085,3085,1
20230612,124500,1187720175,3080,3080,3080,3080,0
20230612,124400,1187720175,3080,3080,3080,3080,0
20230612,124300,1187720175,3080,3080,3080,3080,12
20230612,124200,1187683215,3080,3080,3080,3080,1059
20230612,124100,1184421495,3080,3080,3080,3080,0
20230612,124000,1184421495,3080,3085,3085,3080,645
20230612,123900,1182434390,3085,3085,3085,3085,325
20230612,123800,1181431765,3090,3090,3090,3090,0
20230612,123700,1181431765,3090,3085,3090,3085,783
20230612,123600,1179015060,3090,3090,3090,3090,0
20230612,123500,1179015060,3090,3090,3090,3090,110
20230612,123400,1178675160,3090,3090,3090,3090,210
20230612,123300,1178026260,3085,3085,3085,3085,0
20230612,123200,1178026260,3085,3085,3085,3085,32
20230612,123100,1177927540,3085,3085,3085,3085,5
20230612,123000,1177912115,3085,3080,3085,3080,213
20230612,122900,1177255845,3085,3085,3085,3085,1
20230612,122800,1177252760,3080,3080,3080,3080,150
20230612,122700,1176790760,3080,3080,3080,3080,10
20230612,122600,1176759960,3080,3080,3080,3080,0
20230612,122500,1176759960,3080,3080,3080,3080,0
20230612,122400,1176759960,3080,3080,3080,3080,0
20230612,122300,1176759960,3080,3080,3080,3080,0
20230612,122200,1176759960,3080,3085,3085,3080,21
20230612,122100,1176695230,3085,3085,3085,3085,1
20230612,122000,1176692145,3085,3085,3085,3085,0
20230612,121900,1176692145,3085,3085,3085,3085,0
20230612,121800,1176692145,3085,3085,3085,3085,0
20230612,121700,1176692145,3085,3080,3085,3075,577
20230612,121600,1174915690,3075,3080,3080,3075,1394
20230612,121500,1170622670,3080,3080,3080,3080,0
20230612,121400,1170622670,3080,3080,3080,3080,0
20230612,121300,1170622670,3080,3080,3080,3080,137
20230612,121200,1170200710,3075,3075,3075,3075,598
20230612,121100,1168361860,3080,3075,3080,3075,1002
20230612,121000,1165280700,3070,3070,3070,3070,0
20230612,120900,1165280700,3070,3070,3070,3070,1
20230612,120800,1165277630,3070,3070,3070,3070,100
20230612,120700,1164970630,3070,3070,3070,3070,0
20230612,120600,1164970630,3070,3075,3075,3070,965
20230612,120500,1162003815,3075,3075,3075,3075,0
20230612,120400,1162003815,3075,3075,3075,3075,1000
20230612,120300,1158928815,3075,3075,3075,3075,561
20230612,120200,1157203740,3075,3075,3075,3075,0
20230612,120100,1157203740,3075,3075,3075,3075,0
20230612,120000,1157203740,3075,3075,3075,3075,1332
20230612,115900,1153107840,3075,3075,3075,3075,10
20230612,115800,1153077090,3075,3080,3080,3075,1652
20230612,115700,1147993675,3080,3080,3080,3080,57
20230612,115600,1147818115,3080,3080,3080,3080,0
20230612,115500,1147818115,3080,3080,3080,3080,0
20230612,115400,1147818115,3080,3080,3080,3080,1073
20230612,115300,1144513275,3080,3080,3080,3080,0
20230612,115200,1144513275,3080,3080,3080,3080,300
20230612,115100,1143589275,3080,3080,3080,3080,100
20230612,115000,1143281275,3095,3080,3095,3080,101
20230612,114900,1142970180,3080,3080,3080,3080,30
20230612,114800,1142877780,3095,3080,3095,3080,102
20230612,114700,1142563590,3080,3080,3080,3080,101
20230612,114600,1142252510,3090,3095,3095,3090,401
20230612,114500,1141013415,3090,3090,3090,3090,300
20230612,114400,1140086415,3090,3090,3090,3090,5
20230612,114300,1140070965,3080,3080,3080,3080,0
20230612,114200,1140070965,3080,3080,3080,3080,0
20230612,114100,1140070965,3080,3080,3080,3080,0
20230612,114000,1140070965,3080,3080,3080,3080,2110
20230612,113900,1133572165,3090,3090,3090,3090,500
20230612,113800,1132027165,3080,3090,3090,3080,244
20230612,113700,1131275345,3080,3085,3085,3080,5765
20230612,113600,1113495370,3090,3090,3090,3090,20
20230612,113500,1113433570,3090,3085,3090,3085,400
20230612,113400,1112198570,3085,3085,3085,3085,981
20230612,113300,1109172185,3085,3085,3085,3085,2039
20230612,113200,1102881870,3085,3085,3085,3085,1000
20230612,113100,1099796870,3085,3090,3090,3085,1710
20230612,113000,1094512995,3090,3090,3090,3090,150
20230612,112900,1094049495,3095,3095,3095,3095,280
20230612,112800,1093182895,3095,3095,3095,3095,1
20230612,112700,1093179800,3095,3095,3095,3095,62
20230612,112600,1092987910,3095,3095,3095,3095,0
20230612,112500,1092987910,3095,3095,3095,3095,100
20230612,112400,1092678410,3095,3095,3095,3095,110
20230612,112300,1092337960,3090,3090,3090,3090,2
20230612,112200,1092331780,3090,3090,3090,3090,40
20230612,112100,1092208180,3090,3090,3090,3090,0
20230612,112000,1092208180,3090,3090,3090,3090,549
20230612,111900,1090511770,3100,3100,3100,3100,800
20230612,111800,1088031770,3100,3100,3100,3100,366
20230612,111700,1086897170,3100,3090,3100,3090,1466
20230612,111600,1082355570,3100,3095,3100,3095,431
20230612,111500,1081020830,3095,3090,3095,3090,273
20230612,111400,1080176395,3095,3095,3095,3095,801
20230612,111300,1077697300,3095,3095,3095,3095,715
20230612,111200,1075484375,3095,3095,3095,3095,100
20230612,111100,1075174875,3095,3095,3095,3095,23
20230612,111000,1075103690,3090,3090,3090,3090,1414
20230612,110900,1070734430,3090,3095,3095,3090,155
20230612,110800,1070255465,3095,3095,3095,3095,15
20230612,110700,1070209040,3095,3095,3100,3095,845
20230612,110600,1067590300,3095,3095,3095,3095,1406
20230612,110500,1063238730,3095,3095,3095,3095,0
20230612,110400,1063238730,3095,3090,3095,3090,650
20230612,110300,1061227730,3095,3090,3095,3090,153
20230612,110200,1060754210,3095,3095,3095,3095,16
20230612,110100,1060704690,3090,3090,3090,3090,186
20230612,110000,1060129950,3090,3090,3090,3090,4
20230612,105900,1060117590,3090,3090,3090,3090,38
20230612,105800,1060000170,3090,3090,3090,3090,0
20230612,105700,1060000170,3090,3090,3090,3090,22
20230612,105600,1059932190,3090,3090,3090,3090,0
20230612,105500,1059932190,3090,3090,3090,3090,3
20230612,105400,1059922920,3090,3095,3095,3090,406
20230612,105300,1058666380,3085,3085,3085,3085,1539
20230612,105200,1053918565,3090,3090,3090,3090,4
20230612,105100,1053906205,3090,3090,3095,3090,1003
20230612,105000,1050804425,3090,3085,3090,3085,504
20230612,104900,1049249565,3085,3085,3085,3085,501
20230612,104800,1047703980,3085,3085,3085,3085,25
20230612,104700,1047626855,3085,3085,3085,3085,0
20230612,104600,1047626855,3085,3090,3090,3085,425
20230612,104500,1046314100,3095,3095,3095,3095,0
20230612,104400,1046314100,3095,3095,3095,3095,0
20230612,104300,1046314100,3095,3095,3095,3095,100
20230612,104200,1046004600,3095,3095,3095,3095,49
20230612,104100,1045852945,3095,3095,3095,3095,200
20230612,104000,1045233945,3095,3095,3095,3095,0
20230612,103900,1045233945,3095,3095,3095,3095,1
20230612,103800,1045230850,3095,3095,3095,3095,50
20230612,103700,1045076100,3095,3090,3095,3085,55
20230612,103600,1044906200,3090,3095,3095,3090,51
20230612,103500,1044748360,3095,3095,3095,3095,51
20230612,103400,1044590515,3095,3095,3095,3095,547
20230612,103300,1042897550,3095,3095,3095,3095,1
20230612,103200,1042894455,3095,3085,3095,3085,1100
20230612,103100,1039500755,3085,3085,3085,3085,93
20230612,103000,1039213850,3090,3085,3090,3085,211
20230612,102900,1038562020,3090,3090,3090,3090,0
20230612,102800,1038562020,3090,3090,3090,3090,1909
20230612,102700,1032663210,3095,3095,3095,3095,0
20230612,102600,1032663210,3095,3095,3095,3095,14
20230612,102500,1032619880,3095,3095,3095,3095,0
20230612,102400,1032619880,3095,3100,3100,3095,1692
20230612,102300,1027382680,3100,3100,3100,3100,0
20230612,102200,1027382680,3100,3100,3100,3100,500
20230612,102100,1025832680,3100,3100,3100,3100,50
20230612,102000,1025677680,3095,3095,3095,3095,130
20230612,101900,1025275330,3095,3095,3095,3095,46
20230612,101800,1025132960,3095,3095,3095,3095,8
20230612,101700,1025108200,3095,3090,3095,3090,101
20230612,101600,1024796105,3095,3095,3095,3095,33
20230612,101500,1024693970,3095,3090,3095,3090,630
20230612,101400,1022747095,3095,3095,3095,3095,31
20230612,101300,1022651150,3095,3095,3095,3095,0
20230612,101200,1022651150,3095,3095,3095,3095,2080
20230612,101100,1016213550,3095,3095,3095,3095,30
20230612,101000,1016120700,3095,3095,3095,3095,307
20230612,100900,1015170535,3090,3090,3090,3090,0
20230612,100800,1015170535,3090,3090,3090,3090,323
20230612,100700,1014172465,3090,3090,3090,3090,1312
20230612,100600,1010118385,3080,3080,3080,3080,0
20230612,100500,1010118385,3080,3090,3090,3080,3302
20230612,100400,999943115,3090,3090,3090,3090,0
20230612,100300,999943115,3090,3090,3090,3090,899
20230612,100200,997165205,3090,3095,3095,3090,2383
20230612,100100,989792995,3100,3100,3100,3100,1
20230612,100000,989789895,3100,3100,3100,3100,1969
20230612,095900,983685995,3105,3105,3105,3105,35
20230612,095800,983577320,3105,3105,3105,3105,1000
20230612,095700,980472320,3105,3105,3105,3105,744
20230612,095600,978162200,3100,3105,3105,3100,51
20230612,095500,978003850,3100,3110,3110,3100,9
20230612,095400,977975900,3095,3100,3100,3095,322
20230612,095300,976979300,3100,3100,3100,3100,31
20230612,095200,976883200,3100,3100,3100,3100,30
20230612,095100,976790200,3095,3095,3095,3095,0
20230612,095000,976790200,3095,3095,3095,3095,332
20230612,094900,975762660,3095,3095,3095,3095,91
20230612,094800,975481015,3095,3095,3095,3090,243
20230612,094700,974729010,3095,3095,3095,3095,102
20230612,094600,974413320,3095,3090,3095,3090,170
20230612,094500,973887270,3090,3090,3090,3090,0
20230612,094400,973887270,3090,3095,3095,3090,2115
20230612,094300,967351405,3095,3105,3105,3095,677
20230612,094200,965254515,3105,3110,3110,3105,421
20230612,094100,963947260,3110,3110,3110,3110,730
20230612,094000,961676960,3105,3105,3105,3100,1389
20230612,093900,957370530,3105,3110,3115,3105,1467
20230612,093800,952812055,3110,3110,3110,3105,518
20230612,093700,951201125,3100,3100,3110,3100,41
20230612,093600,951074015,3100,3100,3100,3100,77
20230612,093500,950835315,3100,3105,3110,3100,384
20230612,093400,949643855,3110,3100,3110,3100,2456
20230612,093300,942006925,3100,3115,3115,3100,8420
20230612,093200,915850175,3110,3105,3115,3100,2094
20230612,093100,909340845,3100,3095,3105,3095,4061
20230612,093000,896753100,3095,3090,3095,3090,660
20230612,092900,894710685,3085,3090,3090,3080,389
20230612,092800,893510705,3085,3085,3085,3085,6
20230612,092700,893492195,3085,3085,3085,3080,306
20230612,092600,892548780,3085,3075,3085,3075,1099
20230612,092500,889165485,3075,3095,3095,3070,15433
20230612,092400,841515550,3095,3105,3105,3095,6748
20230612,092300,820594675,3110,3110,3110,3110,1000
20230612,092200,817484675,3110,3105,3110,3105,115
20230612,092100,817127580,3105,3110,3110,3100,1378
20230612,092000,812848990,3105,3105,3105,3105,2775
20230612,091900,804232615,3105,3095,3105,3095,615
20230612,091800,802327085,3095,3105,3110,3095,6212
20230612,091700,783078450,3105,3120,3120,3105,5212
20230612,091600,766883010,3125,3115,3125,3105,3460
20230612,091500,756088150,3115,3110,3115,3105,3880
20230612,091400,744034005,3115,3125,3125,3115,14207
20230612,091300,699723665,3125,3130,3135,3125,6388
20230612,091200,679721045,3125,3110,3125,3105,6545
20230612,091100,659322100,3110,3110,3120,3110,2733
20230612,091000,650818950,3110,3100,3110,3100,8913
20230612,090900,623183435,3105,3120,3120,3100,4305
20230612,090800,609815590,3120,3120,3120,3100,5259
20230612,090700,593459910,3105,3105,3130,3105,5284
20230612,090600,576952980,3105,3140,3140,3100,22396
20230612,090500,507163975,3140,3100,3140,3100,53905
20230612,090400,339379700,3105,3095,3105,3090,55692
20230612,090300,166848610,3090,3080,3090,3075,35288
20230612,090200,57873345,3080,3090,3090,3080,3818
20230612,090100,46081705,3080,3090,3090,3070,2570
20230612,090000,38172630,3090,3090,3090,3065,9917