KissMeData/133750/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,195500,120626695,2460,2460,2460,2460,1428
20230612,195400,120626695,2460,2460,2460,2460,0
20230612,195300,120626695,2460,2460,2460,2460,0
20230612,195200,120626695,2460,2460,2460,2460,0
20230612,195100,120626695,2460,2460,2460,2460,0
20230612,195000,120626695,2460,2460,2460,2460,0
20230612,194900,120626695,2460,2460,2460,2460,0
20230612,194800,120626695,2460,2460,2460,2460,0
20230612,194700,120626695,2460,2460,2460,2460,0
20230612,194600,120626695,2460,2460,2460,2460,0
20230612,194500,120626695,2460,2460,2460,2460,0
20230612,194400,120626695,2460,2460,2460,2460,0
20230612,194300,120626695,2460,2460,2460,2460,0
20230612,194200,120626695,2460,2460,2460,2460,0
20230612,194100,120626695,2460,2460,2460,2460,0
20230612,194000,120626695,2460,2460,2460,2460,0
20230612,193900,120626695,2460,2460,2460,2460,0
20230612,193800,120626695,2460,2460,2460,2460,0
20230612,193700,120626695,2460,2460,2460,2460,0
20230612,193600,120626695,2460,2460,2460,2460,0
20230612,193500,120626695,2460,2460,2460,2460,0
20230612,193400,120626695,2460,2460,2460,2460,0
20230612,193300,120626695,2460,2460,2460,2460,0
20230612,193200,120626695,2460,2460,2460,2460,0
20230612,193100,120626695,2460,2460,2460,2460,0
20230612,193000,120626695,2460,2460,2460,2460,0
20230612,192900,120626695,2460,2460,2460,2460,0
20230612,192800,120626695,2460,2460,2460,2460,0
20230612,192700,120626695,2460,2460,2460,2460,0
20230612,192600,120626695,2460,2460,2460,2460,0
20230612,192500,120626695,2460,2460,2460,2460,1428
20230612,192400,120626695,2460,2460,2460,2460,0
20230612,192300,120626695,2460,2460,2460,2460,0
20230612,192200,120626695,2460,2460,2460,2460,0
20230612,192100,120626695,2460,2460,2460,2460,0
20230612,192000,120626695,2460,2460,2460,2460,0
20230612,191900,120626695,2460,2460,2460,2460,0
20230612,191800,120626695,2460,2460,2460,2460,0
20230612,191700,120626695,2460,2460,2460,2460,0
20230612,191600,120626695,2460,2460,2460,2460,0
20230612,191500,120626695,2460,2460,2460,2460,0
20230612,191400,120626695,2460,2460,2460,2460,0
20230612,191300,120626695,2460,2460,2460,2460,0
20230612,191200,120626695,2460,2460,2460,2460,0
20230612,191100,120626695,2460,2460,2460,2460,0
20230612,191000,120626695,2460,2460,2460,2460,0
20230612,190900,120626695,2460,2460,2460,2460,0
20230612,190800,120626695,2460,2460,2460,2460,0
20230612,190700,120626695,2460,2460,2460,2460,0
20230612,190600,120626695,2460,2460,2460,2460,0
20230612,190500,120626695,2460,2460,2460,2460,0
20230612,190400,120626695,2460,2460,2460,2460,0
20230612,190300,120626695,2460,2460,2460,2460,0
20230612,190200,120626695,2460,2460,2460,2460,0
20230612,190100,120626695,2460,2460,2460,2460,0
20230612,190000,120626695,2460,2460,2460,2460,0
20230612,185900,120626695,2460,2460,2460,2460,0
20230612,185800,120626695,2460,2460,2460,2460,0
20230612,185700,120626695,2460,2460,2460,2460,0
20230612,185600,120626695,2460,2460,2460,2460,0
20230612,185500,120626695,2460,2460,2460,2460,1428
20230612,185400,120626695,2460,2460,2460,2460,0
20230612,185300,120626695,2460,2460,2460,2460,0
20230612,185200,120626695,2460,2460,2460,2460,0
20230612,185100,120626695,2460,2460,2460,2460,0
20230612,185000,120626695,2460,2460,2460,2460,0
20230612,184900,120626695,2460,2460,2460,2460,0
20230612,184800,120626695,2460,2460,2460,2460,0
20230612,184700,120626695,2460,2460,2460,2460,0
20230612,184600,120626695,2460,2460,2460,2460,0
20230612,184500,120626695,2460,2460,2460,2460,0
20230612,184400,120626695,2460,2460,2460,2460,0
20230612,184300,120626695,2460,2460,2460,2460,0
20230612,184200,120626695,2460,2460,2460,2460,0
20230612,184100,120626695,2460,2460,2460,2460,0
20230612,184000,120626695,2460,2460,2460,2460,0
20230612,183900,120626695,2460,2460,2460,2460,0
20230612,183800,120626695,2460,2460,2460,2460,0
20230612,183700,120626695,2460,2460,2460,2460,0
20230612,183600,120626695,2460,2460,2460,2460,0
20230612,183500,120626695,2460,2460,2460,2460,0
20230612,183400,120626695,2460,2460,2460,2460,0
20230612,183300,120626695,2460,2460,2460,2460,0
20230612,183200,120626695,2460,2460,2460,2460,0
20230612,183100,120626695,2460,2460,2460,2460,0
20230612,183000,120626695,2460,2460,2460,2460,0
20230612,182900,120626695,2460,2460,2460,2460,0
20230612,182800,120626695,2460,2460,2460,2460,0
20230612,182700,120626695,2460,2460,2460,2460,0
20230612,182600,120626695,2460,2460,2460,2460,0
20230612,182500,120626695,2460,2460,2460,2460,1428
20230612,182400,120626695,2460,2460,2460,2460,0
20230612,182300,120626695,2460,2460,2460,2460,0
20230612,182200,120626695,2460,2460,2460,2460,0
20230612,182100,120626695,2460,2460,2460,2460,0
20230612,182000,120626695,2460,2460,2460,2460,0
20230612,181900,120626695,2460,2460,2460,2460,0
20230612,181800,120626695,2460,2460,2460,2460,0
20230612,181700,120626695,2460,2460,2460,2460,0
20230612,181600,120626695,2460,2460,2460,2460,0
20230612,181500,120626695,2460,2460,2460,2460,0
20230612,181400,120626695,2460,2460,2460,2460,0
20230612,181300,120626695,2460,2460,2460,2460,0
20230612,181200,120626695,2460,2460,2460,2460,0
20230612,181100,120626695,2460,2460,2460,2460,0
20230612,181000,120626695,2460,2460,2460,2460,0
20230612,180900,120626695,2460,2460,2460,2460,0
20230612,180800,120626695,2460,2460,2460,2460,0
20230612,180700,120626695,2460,2460,2460,2460,0
20230612,180600,120626695,2460,2460,2460,2460,0
20230612,180500,120626695,2460,2460,2460,2460,0
20230612,180400,120626695,2460,2460,2460,2460,0
20230612,180300,120626695,2460,2460,2460,2460,0
20230612,180200,120626695,2460,2460,2460,2460,0
20230612,180100,120626695,2460,2460,2460,2460,0
20230612,180000,120626695,2460,2460,2460,2460,0
20230612,175900,120626695,2460,2460,2460,2460,0
20230612,175800,120626695,2460,2460,2460,2460,0
20230612,175700,120626695,2460,2460,2460,2460,0
20230612,175600,120626695,2460,2460,2460,2460,0
20230612,175500,120626695,2460,2460,2460,2460,1428
20230612,175400,120626695,2460,2460,2460,2460,0
20230612,175300,120626695,2460,2460,2460,2460,0
20230612,175200,120626695,2460,2460,2460,2460,0
20230612,175100,120626695,2460,2460,2460,2460,0
20230612,175000,120626695,2460,2460,2460,2460,0
20230612,174900,120626695,2460,2460,2460,2460,0
20230612,174800,120626695,2460,2460,2460,2460,0
20230612,174700,120626695,2460,2460,2460,2460,0
20230612,174600,120626695,2460,2460,2460,2460,0
20230612,174500,120626695,2460,2460,2460,2460,0
20230612,174400,120626695,2460,2460,2460,2460,0
20230612,174300,120626695,2460,2460,2460,2460,0
20230612,174200,120626695,2460,2460,2460,2460,0
20230612,174100,120626695,2460,2460,2460,2460,0
20230612,174000,120626695,2460,2460,2460,2460,0
20230612,173900,120626695,2460,2460,2460,2460,0
20230612,173800,120626695,2460,2460,2460,2460,0
20230612,173700,120626695,2460,2460,2460,2460,0
20230612,173600,120626695,2460,2460,2460,2460,0
20230612,173500,120626695,2460,2460,2460,2460,0
20230612,173400,120626695,2460,2460,2460,2460,0
20230612,173300,120626695,2460,2460,2460,2460,0
20230612,173200,120626695,2460,2460,2460,2460,0
20230612,173100,120626695,2460,2460,2460,2460,0
20230612,173000,120626695,2460,2460,2460,2460,0
20230612,172900,120626695,2460,2460,2460,2460,0
20230612,172800,120626695,2460,2460,2460,2460,0
20230612,172700,120626695,2460,2460,2460,2460,0
20230612,172600,120626695,2460,2460,2460,2460,0
20230612,172500,120626695,2460,2460,2460,2460,1428
20230612,172400,120626695,2460,2460,2460,2460,0
20230612,172300,120626695,2460,2460,2460,2460,0
20230612,172200,120626695,2460,2460,2460,2460,0
20230612,172100,120626695,2460,2460,2460,2460,0
20230612,172000,120626695,2460,2460,2460,2460,0
20230612,171900,120626695,2460,2460,2460,2460,0
20230612,171800,120626695,2460,2460,2460,2460,0
20230612,171700,120626695,2460,2460,2460,2460,0
20230612,171600,120626695,2460,2460,2460,2460,0
20230612,171500,120626695,2460,2460,2460,2460,0
20230612,171400,120626695,2460,2460,2460,2460,0
20230612,171300,120626695,2460,2460,2460,2460,0
20230612,171200,120626695,2460,2460,2460,2460,0
20230612,171100,120626695,2460,2460,2460,2460,0
20230612,171000,120626695,2460,2460,2460,2460,0
20230612,170900,120626695,2460,2460,2460,2460,0
20230612,170800,120626695,2460,2460,2460,2460,0
20230612,170700,120626695,2460,2460,2460,2460,0
20230612,170600,120626695,2460,2460,2460,2460,0
20230612,170500,120626695,2460,2460,2460,2460,0
20230612,170400,120626695,2460,2460,2460,2460,0
20230612,170300,120626695,2460,2460,2460,2460,0
20230612,170200,120626695,2460,2460,2460,2460,0
20230612,170100,120626695,2460,2460,2460,2460,0
20230612,170000,120626695,2460,2460,2460,2460,0
20230612,165900,120626695,2460,2460,2460,2460,0
20230612,165800,120626695,2460,2460,2460,2460,0
20230612,165700,120626695,2460,2460,2460,2460,0
20230612,165600,120626695,2460,2460,2460,2460,0
20230612,165500,120626695,2460,2460,2460,2460,1428
20230612,165400,120626695,2460,2460,2460,2460,0
20230612,165300,120626695,2460,2460,2460,2460,0
20230612,165200,120626695,2460,2460,2460,2460,0
20230612,165100,120626695,2460,2460,2460,2460,0
20230612,165000,120626695,2460,2460,2460,2460,0
20230612,164900,120626695,2460,2460,2460,2460,0
20230612,164800,120626695,2460,2460,2460,2460,0
20230612,164700,120626695,2460,2460,2460,2460,0
20230612,164600,120626695,2460,2460,2460,2460,0
20230612,164500,120626695,2460,2460,2460,2460,0
20230612,164400,120626695,2460,2460,2460,2460,0
20230612,164300,120626695,2460,2460,2460,2460,0
20230612,164200,120626695,2460,2460,2460,2460,0
20230612,164100,120626695,2460,2460,2460,2460,0
20230612,164000,120626695,2460,2460,2460,2460,0
20230612,163900,120626695,2460,2460,2460,2460,0
20230612,163800,120626695,2460,2460,2460,2460,0
20230612,163700,120626695,2460,2460,2460,2460,0
20230612,163600,120626695,2460,2460,2460,2460,0
20230612,163500,120626695,2460,2460,2460,2460,0
20230612,163400,120626695,2460,2460,2460,2460,0
20230612,163300,120626695,2460,2460,2460,2460,0
20230612,163200,120626695,2460,2460,2460,2460,0
20230612,163100,120626695,2460,2460,2460,2460,0
20230612,163000,120626695,2460,2460,2460,2460,0
20230612,162900,120626695,2460,2460,2460,2460,0
20230612,162800,120626695,2460,2460,2460,2460,0
20230612,162700,120626695,2460,2460,2460,2460,0
20230612,162600,120626695,2460,2460,2460,2460,0
20230612,162500,120626695,2460,2460,2460,2460,1428
20230612,162400,120626695,2460,2460,2460,2460,0
20230612,162300,120626695,2460,2460,2460,2460,0
20230612,162200,120626695,2460,2460,2460,2460,0
20230612,162100,120626695,2460,2460,2460,2460,0
20230612,162000,120626695,2460,2460,2460,2460,0
20230612,161900,120626695,2460,2460,2460,2460,0
20230612,161800,120626695,2460,2460,2460,2460,0
20230612,161700,120626695,2460,2460,2460,2460,0
20230612,161600,120626695,2460,2460,2460,2460,0
20230612,161500,120626695,2460,2460,2460,2460,0
20230612,161400,120626695,2460,2460,2460,2460,0
20230612,161300,120626695,2460,2460,2460,2460,0
20230612,161200,120626695,2460,2460,2460,2460,0
20230612,161100,120626695,2460,2460,2460,2460,0
20230612,161000,120626695,2460,2460,2460,2460,0
20230612,160900,120626695,2460,2460,2460,2460,0
20230612,160800,120626695,2460,2460,2460,2460,0
20230612,160700,120626695,2460,2460,2460,2460,0
20230612,160600,120626695,2460,2460,2460,2460,0
20230612,160500,120626695,2460,2460,2460,2460,0
20230612,160400,120626695,2460,2460,2460,2460,0
20230612,160300,120626695,2460,2460,2460,2460,0
20230612,160200,120626695,2460,2460,2460,2460,0
20230612,160100,120626695,2460,2460,2460,2460,0
20230612,160000,120626695,2460,2460,2460,2460,0
20230612,155900,120626695,2460,2460,2460,2460,0
20230612,155800,120626695,2460,2460,2460,2460,0
20230612,155700,120626695,2460,2460,2460,2460,0
20230612,155600,120626695,2460,2460,2460,2460,0
20230612,155500,120626695,2460,2460,2460,2460,1428
20230612,155400,120626695,2460,2460,2460,2460,0
20230612,155300,120626695,2460,2460,2460,2460,0
20230612,155200,120626695,2460,2460,2460,2460,0
20230612,155100,120626695,2460,2460,2460,2460,0
20230612,155000,120626695,2460,2460,2460,2460,0
20230612,154900,120626695,2460,2460,2460,2460,0
20230612,154800,120626695,2460,2460,2460,2460,0
20230612,154700,120626695,2460,2460,2460,2460,0
20230612,154600,120626695,2460,2460,2460,2460,0
20230612,154500,120626695,2460,2460,2460,2460,0
20230612,154400,120626695,2460,2460,2460,2460,0
20230612,154300,120626695,2460,2460,2460,2460,0
20230612,154200,120626695,2460,2460,2460,2460,0
20230612,154100,120626695,2460,2460,2460,2460,0
20230612,154000,120626695,2460,2460,2460,2460,0
20230612,153900,120626695,2460,2460,2460,2460,0
20230612,153800,120626695,2460,2460,2460,2460,0
20230612,153700,120626695,2460,2460,2460,2460,0
20230612,153600,120626695,2460,2460,2460,2460,0
20230612,153500,120626695,2460,2460,2460,2460,0
20230612,153400,120626695,2460,2460,2460,2460,0
20230612,153300,120626695,2460,2460,2460,2460,0
20230612,153200,120626695,2460,2460,2460,2460,0
20230612,153100,120626695,2460,2460,2460,2460,0
20230612,153000,120626695,2460,2460,2460,2460,1428
20230612,152900,117113815,2455,2455,2455,2455,0
20230612,152800,117113815,2455,2455,2455,2455,0
20230612,152700,117113815,2455,2455,2455,2455,0
20230612,152600,117113815,2455,2455,2455,2455,0
20230612,152500,117113815,2455,2455,2455,2455,0
20230612,152400,117113815,2455,2455,2455,2455,0
20230612,152300,117113815,2455,2455,2455,2455,0
20230612,152200,117113815,2455,2455,2455,2455,0
20230612,152100,117113815,2455,2455,2455,2455,0
20230612,152000,117113815,2455,2455,2455,2455,0
20230612,151900,117113815,2455,2455,2455,2455,170
20230612,151800,116696465,2465,2465,2465,2465,0
20230612,151700,116696465,2465,2455,2465,2455,2
20230612,151600,116691545,2455,2455,2455,2455,0
20230612,151500,116691545,2455,2455,2455,2455,0
20230612,151400,116691545,2455,2455,2455,2455,5020
20230612,151300,104367445,2465,2455,2465,2455,2964
20230612,151200,97089185,2455,2455,2455,2455,111
20230612,151100,96816680,2455,2455,2455,2455,0
20230612,151000,96816680,2455,2455,2455,2455,170
20230612,150900,96399330,2455,2455,2455,2455,0
20230612,150800,96399330,2455,2455,2455,2455,0
20230612,150700,96399330,2455,2455,2455,2455,0
20230612,150600,96399330,2455,2465,2465,2455,781
20230612,150500,94477935,2460,2460,2460,2460,0
20230612,150400,94477935,2460,2460,2460,2460,115
20230612,150300,94195035,2460,2460,2460,2460,989
20230612,150200,91762095,2465,2465,2465,2465,218
20230612,150100,91224725,2465,2465,2465,2465,0
20230612,150000,91224725,2465,2465,2465,2465,0
20230612,145900,91224725,2465,2465,2465,2465,62
20230612,145800,91071895,2465,2465,2465,2465,20
20230612,145700,91022595,2465,2465,2465,2465,0
20230612,145600,91022595,2465,2465,2465,2465,18
20230612,145500,90978225,2465,2465,2465,2465,4
20230612,145400,90968365,2460,2460,2460,2460,0
20230612,145300,90968365,2460,2460,2460,2460,0
20230612,145200,90968365,2460,2460,2460,2460,0
20230612,145100,90968365,2460,2460,2460,2460,0
20230612,145000,90968365,2460,2460,2460,2460,0
20230612,144900,90968365,2460,2460,2460,2460,0
20230612,144800,90968365,2460,2460,2460,2460,0
20230612,144700,90968365,2460,2460,2460,2460,0
20230612,144600,90968365,2460,2460,2460,2460,0
20230612,144500,90968365,2460,2460,2460,2460,0
20230612,144400,90968365,2460,2460,2460,2460,0
20230612,144300,90968365,2460,2460,2460,2460,1
20230612,144200,90965905,2460,2460,2460,2460,0
20230612,144100,90965905,2460,2460,2460,2460,0
20230612,144000,90965905,2460,2460,2460,2460,0
20230612,143900,90965905,2460,2460,2460,2460,200
20230612,143800,90473905,2460,2460,2460,2460,0
20230612,143700,90473905,2460,2460,2460,2460,39
20230612,143600,90377965,2460,2460,2460,2460,0
20230612,143500,90377965,2460,2460,2460,2460,0
20230612,143400,90377965,2460,2460,2460,2460,0
20230612,143300,90377965,2460,2460,2460,2460,0
20230612,143200,90377965,2460,2460,2460,2460,0
20230612,143100,90377965,2460,2460,2460,2460,0
20230612,143000,90377965,2460,2460,2460,2460,0
20230612,142900,90377965,2460,2460,2460,2460,1
20230612,142800,90375505,2460,2465,2465,2460,3011
20230612,142700,82966835,2465,2465,2465,2465,1196
20230612,142600,80018695,2470,2470,2470,2470,0
20230612,142500,80018695,2470,2470,2470,2470,0
20230612,142400,80018695,2470,2470,2470,2470,0
20230612,142300,80018695,2470,2465,2470,2465,24
20230612,142200,79959515,2470,2470,2470,2470,0
20230612,142100,79959515,2470,2470,2470,2470,0
20230612,142000,79959515,2470,2470,2470,2470,0
20230612,141900,79959515,2470,2470,2470,2470,0
20230612,141800,79959515,2470,2470,2470,2470,100
20230612,141700,79712515,2465,2465,2465,2465,0
20230612,141600,79712515,2465,2465,2465,2465,0
20230612,141500,79712515,2465,2465,2465,2465,19
20230612,141400,79665680,2465,2465,2465,2465,0
20230612,141300,79665680,2465,2465,2465,2465,0
20230612,141200,79665680,2465,2465,2465,2465,147
20230612,141100,79303325,2470,2465,2470,2465,322
20230612,141000,78509585,2470,2470,2470,2470,2
20230612,140900,78504645,2465,2465,2465,2465,0
20230612,140800,78504645,2465,2465,2465,2465,0
20230612,140700,78504645,2465,2465,2465,2465,0
20230612,140600,78504645,2465,2465,2465,2465,76
20230612,140500,78317305,2465,2465,2465,2465,18
20230612,140400,78272935,2465,2465,2465,2465,156
20230612,140300,77888395,2460,2460,2460,2460,0
20230612,140200,77888395,2460,2460,2460,2460,0
20230612,140100,77888395,2460,2460,2460,2460,0
20230612,140000,77888395,2460,2460,2460,2460,0
20230612,135900,77888395,2460,2460,2460,2460,0
20230612,135800,77888395,2460,2460,2460,2460,15
20230612,135700,77851495,2460,2460,2460,2460,0
20230612,135600,77851495,2460,2460,2460,2460,0
20230612,135500,77851495,2460,2460,2460,2460,0
20230612,135400,77851495,2460,2460,2460,2460,0
20230612,135300,77851495,2460,2460,2460,2460,0
20230612,135200,77851495,2460,2460,2460,2460,0
20230612,135100,77851495,2460,2460,2460,2460,0
20230612,135000,77851495,2460,2460,2460,2460,0
20230612,134900,77851495,2460,2460,2460,2460,0
20230612,134800,77851495,2460,2460,2460,2460,0
20230612,134700,77851495,2460,2460,2460,2460,0
20230612,134600,77851495,2460,2460,2460,2460,6
20230612,134500,77836735,2460,2460,2460,2460,1000
20230612,134400,75376735,2465,2465,2465,2465,40
20230612,134300,75278135,2470,2470,2470,2470,0
20230612,134200,75278135,2470,2470,2470,2470,0
20230612,134100,75278135,2470,2470,2470,2470,0
20230612,134000,75278135,2470,2470,2470,2470,0
20230612,133900,75278135,2470,2470,2470,2470,0
20230612,133800,75278135,2470,2470,2470,2470,0
20230612,133700,75278135,2470,2470,2470,2470,0
20230612,133600,75278135,2470,2470,2470,2470,0
20230612,133500,75278135,2470,2470,2470,2470,0
20230612,133400,75278135,2470,2470,2470,2470,0
20230612,133300,75278135,2470,2470,2470,2470,0
20230612,133200,75278135,2470,2470,2470,2470,0
20230612,133100,75278135,2470,2470,2470,2470,0
20230612,133000,75278135,2470,2470,2470,2470,300
20230612,132900,74537135,2470,2470,2470,2470,45
20230612,132800,74425985,2470,2470,2470,2470,0
20230612,132700,74425985,2470,2470,2470,2470,0
20230612,132600,74425985,2470,2470,2470,2470,0
20230612,132500,74425985,2470,2470,2470,2470,0
20230612,132400,74425985,2470,2470,2470,2470,0
20230612,132300,74425985,2470,2470,2470,2470,0
20230612,132200,74425985,2470,2470,2470,2470,0
20230612,132100,74425985,2470,2470,2470,2470,0
20230612,132000,74425985,2470,2470,2470,2470,0
20230612,131900,74425985,2470,2470,2470,2470,0
20230612,131800,74425985,2470,2470,2470,2470,0
20230612,131700,74425985,2470,2470,2470,2470,0
20230612,131600,74425985,2470,2470,2470,2470,0
20230612,131500,74425985,2470,2470,2470,2470,0
20230612,131400,74425985,2470,2470,2470,2470,0
20230612,131300,74425985,2470,2470,2470,2470,0
20230612,131200,74425985,2470,2470,2470,2470,0
20230612,131100,74425985,2470,2470,2470,2470,0
20230612,131000,74425985,2470,2470,2470,2470,0
20230612,130900,74425985,2470,2470,2470,2470,0
20230612,130800,74425985,2470,2470,2470,2470,20
20230612,130700,74376585,2470,2470,2470,2470,0
20230612,130600,74376585,2470,2470,2470,2470,4
20230612,130500,74366705,2470,2470,2470,2470,0
20230612,130400,74366705,2470,2470,2470,2470,0
20230612,130300,74366705,2470,2470,2470,2470,0
20230612,130200,74366705,2470,2470,2470,2470,0
20230612,130100,74366705,2470,2470,2470,2470,0
20230612,130000,74366705,2470,2470,2470,2470,0
20230612,125900,74366705,2470,2470,2470,2470,0
20230612,125800,74366705,2470,2470,2470,2470,0
20230612,125700,74366705,2470,2470,2470,2470,0
20230612,125600,74366705,2470,2470,2470,2470,2
20230612,125500,74361765,2470,2470,2470,2470,0
20230612,125400,74361765,2470,2470,2470,2470,0
20230612,125300,74361765,2470,2465,2470,2465,72
20230612,125200,74184125,2460,2460,2460,2460,85
20230612,125100,73975025,2465,2465,2465,2465,0
20230612,125000,73975025,2465,2465,2465,2465,0
20230612,124900,73975025,2465,2465,2465,2465,0
20230612,124800,73975025,2465,2465,2465,2465,4
20230612,124700,73965165,2460,2460,2460,2460,0
20230612,124600,73965165,2460,2460,2460,2460,0
20230612,124500,73965165,2460,2460,2460,2460,13
20230612,124400,73933185,2460,2460,2460,2460,0
20230612,124300,73933185,2460,2460,2460,2460,0
20230612,124200,73933185,2460,2460,2460,2460,100
20230612,124100,73687185,2465,2465,2465,2465,0
20230612,124000,73687185,2465,2465,2465,2465,0
20230612,123900,73687185,2465,2465,2465,2465,0
20230612,123800,73687185,2465,2465,2465,2465,0
20230612,123700,73687185,2465,2465,2465,2465,0
20230612,123600,73687185,2465,2465,2465,2465,0
20230612,123500,73687185,2465,2465,2465,2465,0
20230612,123400,73687185,2465,2465,2465,2465,139
20230612,123300,73344550,2460,2460,2460,2460,0
20230612,123200,73344550,2460,2460,2460,2460,0
20230612,123100,73344550,2460,2460,2460,2460,0
20230612,123000,73344550,2460,2460,2460,2460,0
20230612,122900,73344550,2460,2460,2460,2460,0
20230612,122800,73344550,2460,2460,2460,2460,0
20230612,122700,73344550,2460,2460,2460,2460,4
20230612,122600,73334710,2460,2460,2460,2460,0
20230612,122500,73334710,2460,2460,2460,2460,0
20230612,122400,73334710,2460,2460,2460,2460,0
20230612,122300,73334710,2460,2460,2460,2460,0
20230612,122200,73334710,2460,2460,2460,2460,0
20230612,122100,73334710,2460,2460,2460,2460,0
20230612,122000,73334710,2460,2460,2460,2460,0
20230612,121900,73334710,2460,2460,2460,2460,1
20230612,121800,73332250,2460,2460,2460,2460,0
20230612,121700,73332250,2460,2460,2460,2460,30
20230612,121600,73258450,2460,2460,2460,2460,0
20230612,121500,73258450,2460,2460,2460,2460,0
20230612,121400,73258450,2460,2460,2460,2460,5
20230612,121300,73246150,2470,2470,2470,2470,0
20230612,121200,73246150,2470,2470,2470,2470,0
20230612,121100,73246150,2470,2470,2470,2470,0
20230612,121000,73246150,2470,2470,2470,2470,0
20230612,120900,73246150,2470,2470,2470,2470,0
20230612,120800,73246150,2470,2470,2470,2470,0
20230612,120700,73246150,2470,2470,2470,2470,8
20230612,120600,73226390,2460,2460,2460,2460,0
20230612,120500,73226390,2460,2460,2460,2460,0
20230612,120400,73226390,2460,2460,2460,2460,0
20230612,120300,73226390,2460,2460,2460,2460,2
20230612,120200,73221470,2460,2460,2460,2460,287
20230612,120100,72515450,2460,2460,2460,2460,0
20230612,120000,72515450,2460,2460,2460,2460,0
20230612,115900,72515450,2460,2460,2460,2460,90
20230612,115800,72294050,2460,2460,2460,2460,0
20230612,115700,72294050,2460,2460,2460,2460,0
20230612,115600,72294050,2460,2460,2460,2460,0
20230612,115500,72294050,2460,2465,2465,2460,200
20230612,115400,71802020,2470,2470,2470,2470,0
20230612,115300,71802020,2470,2470,2470,2470,0
20230612,115200,71802020,2470,2470,2470,2470,0
20230612,115100,71802020,2470,2470,2470,2470,0
20230612,115000,71802020,2470,2470,2470,2470,0
20230612,114900,71802020,2470,2470,2470,2470,0
20230612,114800,71802020,2470,2470,2470,2470,0
20230612,114700,71802020,2470,2470,2470,2470,40
20230612,114600,71703220,2470,2470,2470,2470,0
20230612,114500,71703220,2470,2470,2470,2470,2
20230612,114400,71698280,2460,2460,2460,2460,0
20230612,114300,71698280,2460,2460,2460,2460,0
20230612,114200,71698280,2460,2460,2460,2460,0
20230612,114100,71698280,2460,2460,2460,2460,0
20230612,114000,71698280,2460,2460,2460,2460,1000
20230612,113900,69238280,2460,2460,2460,2460,2000
20230612,113800,64318280,2470,2470,2470,2470,1
20230612,113700,64315810,2470,2470,2470,2470,0
20230612,113600,64315810,2470,2470,2470,2470,0
20230612,113500,64315810,2470,2470,2470,2470,0
20230612,113400,64315810,2470,2470,2470,2470,1
20230612,113300,64313340,2460,2460,2460,2460,0
20230612,113200,64313340,2460,2460,2460,2460,0
20230612,113100,64313340,2460,2460,2460,2460,0
20230612,113000,64313340,2460,2460,2460,2460,0
20230612,112900,64313340,2460,2460,2460,2460,0
20230612,112800,64313340,2460,2460,2460,2460,689
20230612,112700,62618400,2460,2460,2460,2460,0
20230612,112600,62618400,2460,2460,2460,2460,0
20230612,112500,62618400,2460,2460,2460,2460,0
20230612,112400,62618400,2460,2460,2460,2460,680
20230612,112300,60945600,2465,2465,2465,2465,0
20230612,112200,60945600,2465,2465,2465,2465,0
20230612,112100,60945600,2465,2465,2465,2465,0
20230612,112000,60945600,2465,2465,2465,2465,200
20230612,111900,60452600,2465,2465,2465,2465,5
20230612,111800,60440275,2465,2465,2465,2460,3470
20230612,111700,51895800,2470,2470,2470,2470,0
20230612,111600,51895800,2470,2470,2470,2470,0
20230612,111500,51895800,2470,2470,2470,2470,0
20230612,111400,51895800,2470,2470,2470,2470,0
20230612,111300,51895800,2470,2470,2470,2470,23
20230612,111200,51838990,2470,2470,2470,2470,0
20230612,111100,51838990,2470,2470,2470,2470,0
20230612,111000,51838990,2470,2470,2470,2470,0
20230612,110900,51838990,2470,2470,2470,2470,5
20230612,110800,51826640,2470,2465,2470,2465,41
20230612,110700,51725570,2470,2470,2470,2470,0
20230612,110600,51725570,2470,2470,2470,2470,0
20230612,110500,51725570,2470,2470,2470,2470,0
20230612,110400,51725570,2470,2470,2470,2470,4
20230612,110300,51715690,2480,2480,2480,2480,0
20230612,110200,51715690,2480,2480,2480,2480,0
20230612,110100,51715690,2480,2480,2480,2480,0
20230612,110000,51715690,2480,2480,2480,2480,0
20230612,105900,51715690,2480,2480,2480,2480,0
20230612,105800,51715690,2480,2480,2480,2480,0
20230612,105700,51715690,2480,2480,2480,2480,0
20230612,105600,51715690,2480,2480,2480,2480,0
20230612,105500,51715690,2480,2480,2480,2480,0
20230612,105400,51715690,2480,2480,2480,2480,0
20230612,105300,51715690,2480,2480,2480,2480,0
20230612,105200,51715690,2480,2480,2480,2480,0
20230612,105100,51715690,2480,2480,2480,2480,0
20230612,105000,51715690,2480,2480,2480,2480,0
20230612,104900,51715690,2480,2480,2480,2480,0
20230612,104800,51715690,2480,2480,2480,2480,0
20230612,104700,51715690,2480,2480,2480,2480,0
20230612,104600,51715690,2480,2480,2480,2480,0
20230612,104500,51715690,2480,2480,2480,2480,0
20230612,104400,51715690,2480,2480,2480,2480,0
20230612,104300,51715690,2480,2480,2480,2480,0
20230612,104200,51715690,2480,2480,2480,2480,0
20230612,104100,51715690,2480,2480,2480,2480,0
20230612,104000,51715690,2480,2480,2480,2480,0
20230612,103900,51715690,2480,2480,2480,2480,0
20230612,103800,51715690,2480,2480,2480,2480,0
20230612,103700,51715690,2480,2470,2480,2470,2000
20230612,103600,46767180,2465,2465,2465,2465,0
20230612,103500,46767180,2465,2465,2465,2465,0
20230612,103400,46767180,2465,2465,2465,2465,461
20230612,103300,45630815,2465,2465,2465,2465,700
20230612,103200,43905315,2460,2460,2460,2460,0
20230612,103100,43905315,2460,2460,2460,2460,0
20230612,103000,43905315,2460,2460,2460,2460,0
20230612,102900,43905315,2460,2460,2460,2460,0
20230612,102800,43905315,2460,2460,2460,2460,0
20230612,102700,43905315,2460,2460,2460,2460,500
20230612,102600,42675315,2465,2465,2465,2465,0
20230612,102500,42675315,2465,2465,2465,2465,0
20230612,102400,42675315,2465,2465,2465,2465,0
20230612,102300,42675315,2465,2465,2465,2465,4
20230612,102200,42665455,2460,2460,2460,2460,0
20230612,102100,42665455,2460,2460,2460,2460,0
20230612,102000,42665455,2460,2460,2460,2460,0
20230612,101900,42665455,2460,2460,2460,2460,0
20230612,101800,42665455,2460,2460,2460,2460,0
20230612,101700,42665455,2460,2460,2460,2460,0
20230612,101600,42665455,2460,2460,2460,2460,0
20230612,101500,42665455,2460,2460,2460,2460,0
20230612,101400,42665455,2460,2460,2460,2460,0
20230612,101300,42665455,2460,2460,2460,2460,0
20230612,101200,42665455,2460,2465,2465,2460,434
20230612,101100,41595790,2465,2465,2465,2465,1
20230612,101000,41593325,2455,2455,2455,2455,0
20230612,100900,41593325,2455,2455,2455,2455,0
20230612,100800,41593325,2455,2460,2460,2455,60
20230612,100700,41445970,2460,2460,2460,2460,89
20230612,100600,41227030,2460,2460,2460,2460,15
20230612,100500,41190130,2460,2460,2460,2460,0
20230612,100400,41190130,2460,2460,2460,2460,0
20230612,100300,41190130,2460,2455,2460,2455,1983
20230612,100200,36318765,2460,2460,2465,2460,1973
20230612,100100,31465180,2465,2465,2465,2460,2535
20230612,100000,25228780,2465,2465,2465,2465,0
20230612,095900,25228780,2465,2465,2465,2465,0
20230612,095800,25228780,2465,2465,2465,2465,50
20230612,095700,25105530,2465,2465,2465,2465,0
20230612,095600,25105530,2465,2465,2465,2465,3
20230612,095500,25098135,2470,2470,2470,2470,0
20230612,095400,25098135,2470,2470,2470,2470,0
20230612,095300,25098135,2470,2470,2470,2470,3
20230612,095200,25090725,2470,2470,2470,2470,0
20230612,095100,25090725,2470,2470,2470,2470,1
20230612,095000,25088255,2470,2470,2470,2470,10
20230612,094900,25063555,2460,2460,2460,2460,191
20230612,094800,24593695,2465,2465,2465,2465,0
20230612,094700,24593695,2465,2465,2465,2465,0
20230612,094600,24593695,2465,2465,2465,2465,4308
20230612,094500,13974475,2465,2465,2465,2465,600
20230612,094400,12495475,2465,2465,2465,2465,506
20230612,094300,11248185,2470,2470,2470,2470,0
20230612,094200,11248185,2470,2470,2470,2470,0
20230612,094100,11248185,2470,2470,2470,2470,0
20230612,094000,11248185,2470,2470,2470,2470,2
20230612,093900,11243245,2465,2465,2465,2465,101
20230612,093800,10994280,2470,2465,2470,2465,210
20230612,093700,10476580,2470,2470,2470,2470,486
20230612,093600,9276160,2480,2480,2480,2480,0
20230612,093500,9276160,2480,2480,2480,2480,2
20230612,093400,9271200,2480,2480,2480,2480,0
20230612,093300,9271200,2480,2480,2480,2480,0
20230612,093200,9271200,2480,2470,2480,2470,14
20230612,093100,9236520,2470,2480,2480,2470,15
20230612,093000,9199380,2480,2480,2480,2480,0
20230612,092900,9199380,2480,2480,2480,2480,0
20230612,092800,9199380,2480,2480,2480,2480,0
20230612,092700,9199380,2480,2480,2480,2480,52
20230612,092600,9070420,2480,2480,2480,2480,0
20230612,092500,9070420,2480,2480,2480,2480,150
20230612,092400,8698420,2480,2480,2480,2480,0
20230612,092300,8698420,2480,2470,2480,2470,401
20230612,092200,7707940,2480,2470,2480,2470,42
20230612,092100,7603790,2470,2470,2470,2470,89
20230612,092000,7383960,2460,2460,2460,2460,300
20230612,091900,6645960,2475,2475,2475,2475,0
20230612,091800,6645960,2475,2475,2475,2475,0
20230612,091700,6645960,2475,2475,2475,2475,0
20230612,091600,6645960,2475,2475,2475,2475,0
20230612,091500,6645960,2475,2475,2475,2475,20
20230612,091400,6596460,2480,2480,2480,2480,0
20230612,091300,6596460,2480,2480,2480,2480,0
20230612,091200,6596460,2480,2480,2480,2480,7
20230612,091100,6579100,2460,2465,2465,2460,192
20230612,091000,6106370,2490,2490,2490,2490,0
20230612,090900,6106370,2490,2475,2490,2475,300
20230612,090800,5361190,2475,2475,2475,2475,0
20230612,090700,5361190,2475,2475,2475,2475,105
20230612,090600,5101315,2460,2465,2465,2460,58
20230612,090500,4958465,2475,2475,2475,2475,0
20230612,090400,4958465,2475,2475,2475,2475,2
20230612,090300,4953515,2475,2475,2475,2475,3
20230612,090200,4946090,2460,2475,2475,2460,348
20230612,090100,4087070,2475,2475,2475,2475,3
20230612,090000,4079645,2470,2465,2470,2465,1653