KissMeData/005390/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212700,231741675,2050,2050,2050,2050,5563
20230612,212600,231741675,2050,2050,2050,2050,0
20230612,212500,231741675,2050,2050,2050,2050,0
20230612,212400,231741675,2050,2050,2050,2050,0
20230612,212300,231741675,2050,2050,2050,2050,0
20230612,212200,231741675,2050,2050,2050,2050,0
20230612,212100,231741675,2050,2050,2050,2050,0
20230612,212000,231741675,2050,2050,2050,2050,0
20230612,211900,231741675,2050,2050,2050,2050,0
20230612,211800,231741675,2050,2050,2050,2050,0
20230612,211700,231741675,2050,2050,2050,2050,0
20230612,211600,231741675,2050,2050,2050,2050,0
20230612,211500,231741675,2050,2050,2050,2050,0
20230612,211400,231741675,2050,2050,2050,2050,0
20230612,211300,231741675,2050,2050,2050,2050,0
20230612,211200,231741675,2050,2050,2050,2050,0
20230612,211100,231741675,2050,2050,2050,2050,0
20230612,211000,231741675,2050,2050,2050,2050,0
20230612,210900,231741675,2050,2050,2050,2050,0
20230612,210800,231741675,2050,2050,2050,2050,0
20230612,210700,231741675,2050,2050,2050,2050,0
20230612,210600,231741675,2050,2050,2050,2050,0
20230612,210500,231741675,2050,2050,2050,2050,0
20230612,210400,231741675,2050,2050,2050,2050,0
20230612,210300,231741675,2050,2050,2050,2050,0
20230612,210200,231741675,2050,2050,2050,2050,0
20230612,210100,231741675,2050,2050,2050,2050,0
20230612,210000,231741675,2050,2050,2050,2050,0
20230612,205900,231741675,2050,2050,2050,2050,0
20230612,205800,231741675,2050,2050,2050,2050,0
20230612,205700,231741675,2050,2050,2050,2050,5563
20230612,205600,231741675,2050,2050,2050,2050,0
20230612,205500,231741675,2050,2050,2050,2050,0
20230612,205400,231741675,2050,2050,2050,2050,0
20230612,205300,231741675,2050,2050,2050,2050,0
20230612,205200,231741675,2050,2050,2050,2050,0
20230612,205100,231741675,2050,2050,2050,2050,0
20230612,205000,231741675,2050,2050,2050,2050,0
20230612,204900,231741675,2050,2050,2050,2050,0
20230612,204800,231741675,2050,2050,2050,2050,0
20230612,204700,231741675,2050,2050,2050,2050,0
20230612,204600,231741675,2050,2050,2050,2050,0
20230612,204500,231741675,2050,2050,2050,2050,0
20230612,204400,231741675,2050,2050,2050,2050,0
20230612,204300,231741675,2050,2050,2050,2050,0
20230612,204200,231741675,2050,2050,2050,2050,0
20230612,204100,231741675,2050,2050,2050,2050,0
20230612,204000,231741675,2050,2050,2050,2050,0
20230612,203900,231741675,2050,2050,2050,2050,0
20230612,203800,231741675,2050,2050,2050,2050,0
20230612,203700,231741675,2050,2050,2050,2050,0
20230612,203600,231741675,2050,2050,2050,2050,0
20230612,203500,231741675,2050,2050,2050,2050,0
20230612,203400,231741675,2050,2050,2050,2050,0
20230612,203300,231741675,2050,2050,2050,2050,0
20230612,203200,231741675,2050,2050,2050,2050,0
20230612,203100,231741675,2050,2050,2050,2050,0
20230612,203000,231741675,2050,2050,2050,2050,0
20230612,202900,231741675,2050,2050,2050,2050,0
20230612,202800,231741675,2050,2050,2050,2050,0
20230612,202700,231741675,2050,2050,2050,2050,5563
20230612,202600,231741675,2050,2050,2050,2050,0
20230612,202500,231741675,2050,2050,2050,2050,0
20230612,202400,231741675,2050,2050,2050,2050,0
20230612,202300,231741675,2050,2050,2050,2050,0
20230612,202200,231741675,2050,2050,2050,2050,0
20230612,202100,231741675,2050,2050,2050,2050,0
20230612,202000,231741675,2050,2050,2050,2050,0
20230612,201900,231741675,2050,2050,2050,2050,0
20230612,201800,231741675,2050,2050,2050,2050,0
20230612,201700,231741675,2050,2050,2050,2050,0
20230612,201600,231741675,2050,2050,2050,2050,0
20230612,201500,231741675,2050,2050,2050,2050,0
20230612,201400,231741675,2050,2050,2050,2050,0
20230612,201300,231741675,2050,2050,2050,2050,0
20230612,201200,231741675,2050,2050,2050,2050,0
20230612,201100,231741675,2050,2050,2050,2050,0
20230612,201000,231741675,2050,2050,2050,2050,0
20230612,200900,231741675,2050,2050,2050,2050,0
20230612,200800,231741675,2050,2050,2050,2050,0
20230612,200700,231741675,2050,2050,2050,2050,0
20230612,200600,231741675,2050,2050,2050,2050,0
20230612,200500,231741675,2050,2050,2050,2050,0
20230612,200400,231741675,2050,2050,2050,2050,0
20230612,200300,231741675,2050,2050,2050,2050,0
20230612,200200,231741675,2050,2050,2050,2050,0
20230612,200100,231741675,2050,2050,2050,2050,0
20230612,200000,231741675,2050,2050,2050,2050,0
20230612,195900,231741675,2050,2050,2050,2050,0
20230612,195800,231741675,2050,2050,2050,2050,0
20230612,195700,231741675,2050,2050,2050,2050,5563
20230612,195600,231741675,2050,2050,2050,2050,0
20230612,195500,231741675,2050,2050,2050,2050,0
20230612,195400,231741675,2050,2050,2050,2050,0
20230612,195300,231741675,2050,2050,2050,2050,0
20230612,195200,231741675,2050,2050,2050,2050,0
20230612,195100,231741675,2050,2050,2050,2050,0
20230612,195000,231741675,2050,2050,2050,2050,0
20230612,194900,231741675,2050,2050,2050,2050,0
20230612,194800,231741675,2050,2050,2050,2050,0
20230612,194700,231741675,2050,2050,2050,2050,0
20230612,194600,231741675,2050,2050,2050,2050,0
20230612,194500,231741675,2050,2050,2050,2050,0
20230612,194400,231741675,2050,2050,2050,2050,0
20230612,194300,231741675,2050,2050,2050,2050,0
20230612,194200,231741675,2050,2050,2050,2050,0
20230612,194100,231741675,2050,2050,2050,2050,0
20230612,194000,231741675,2050,2050,2050,2050,0
20230612,193900,231741675,2050,2050,2050,2050,0
20230612,193800,231741675,2050,2050,2050,2050,0
20230612,193700,231741675,2050,2050,2050,2050,0
20230612,193600,231741675,2050,2050,2050,2050,0
20230612,193500,231741675,2050,2050,2050,2050,0
20230612,193400,231741675,2050,2050,2050,2050,0
20230612,193300,231741675,2050,2050,2050,2050,0
20230612,193200,231741675,2050,2050,2050,2050,0
20230612,193100,231741675,2050,2050,2050,2050,0
20230612,193000,231741675,2050,2050,2050,2050,0
20230612,192900,231741675,2050,2050,2050,2050,0
20230612,192800,231741675,2050,2050,2050,2050,0
20230612,192700,231741675,2050,2050,2050,2050,5563
20230612,192600,231741675,2050,2050,2050,2050,0
20230612,192500,231741675,2050,2050,2050,2050,0
20230612,192400,231741675,2050,2050,2050,2050,0
20230612,192300,231741675,2050,2050,2050,2050,0
20230612,192200,231741675,2050,2050,2050,2050,0
20230612,192100,231741675,2050,2050,2050,2050,0
20230612,192000,231741675,2050,2050,2050,2050,0
20230612,191900,231741675,2050,2050,2050,2050,0
20230612,191800,231741675,2050,2050,2050,2050,0
20230612,191700,231741675,2050,2050,2050,2050,0
20230612,191600,231741675,2050,2050,2050,2050,0
20230612,191500,231741675,2050,2050,2050,2050,0
20230612,191400,231741675,2050,2050,2050,2050,0
20230612,191300,231741675,2050,2050,2050,2050,0
20230612,191200,231741675,2050,2050,2050,2050,0
20230612,191100,231741675,2050,2050,2050,2050,0
20230612,191000,231741675,2050,2050,2050,2050,0
20230612,190900,231741675,2050,2050,2050,2050,0
20230612,190800,231741675,2050,2050,2050,2050,0
20230612,190700,231741675,2050,2050,2050,2050,0
20230612,190600,231741675,2050,2050,2050,2050,0
20230612,190500,231741675,2050,2050,2050,2050,0
20230612,190400,231741675,2050,2050,2050,2050,0
20230612,190300,231741675,2050,2050,2050,2050,0
20230612,190200,231741675,2050,2050,2050,2050,0
20230612,190100,231741675,2050,2050,2050,2050,0
20230612,190000,231741675,2050,2050,2050,2050,0
20230612,185900,231741675,2050,2050,2050,2050,0
20230612,185800,231741675,2050,2050,2050,2050,0
20230612,185700,231741675,2050,2050,2050,2050,5563
20230612,185600,231741675,2050,2050,2050,2050,0
20230612,185500,231741675,2050,2050,2050,2050,0
20230612,185400,231741675,2050,2050,2050,2050,0
20230612,185300,231741675,2050,2050,2050,2050,0
20230612,185200,231741675,2050,2050,2050,2050,0
20230612,185100,231741675,2050,2050,2050,2050,0
20230612,185000,231741675,2050,2050,2050,2050,0
20230612,184900,231741675,2050,2050,2050,2050,0
20230612,184800,231741675,2050,2050,2050,2050,0
20230612,184700,231741675,2050,2050,2050,2050,0
20230612,184600,231741675,2050,2050,2050,2050,0
20230612,184500,231741675,2050,2050,2050,2050,0
20230612,184400,231741675,2050,2050,2050,2050,0
20230612,184300,231741675,2050,2050,2050,2050,0
20230612,184200,231741675,2050,2050,2050,2050,0
20230612,184100,231741675,2050,2050,2050,2050,0
20230612,184000,231741675,2050,2050,2050,2050,0
20230612,183900,231741675,2050,2050,2050,2050,0
20230612,183800,231741675,2050,2050,2050,2050,0
20230612,183700,231741675,2050,2050,2050,2050,0
20230612,183600,231741675,2050,2050,2050,2050,0
20230612,183500,231741675,2050,2050,2050,2050,0
20230612,183400,231741675,2050,2050,2050,2050,0
20230612,183300,231741675,2050,2050,2050,2050,0
20230612,183200,231741675,2050,2050,2050,2050,0
20230612,183100,231741675,2050,2050,2050,2050,0
20230612,183000,231741675,2050,2050,2050,2050,0
20230612,182900,231741675,2050,2050,2050,2050,0
20230612,182800,231741675,2050,2050,2050,2050,0
20230612,182700,231741675,2050,2050,2050,2050,5563
20230612,182600,231741675,2050,2050,2050,2050,0
20230612,182500,231741675,2050,2050,2050,2050,0
20230612,182400,231741675,2050,2050,2050,2050,0
20230612,182300,231741675,2050,2050,2050,2050,0
20230612,182200,231741675,2050,2050,2050,2050,0
20230612,182100,231741675,2050,2050,2050,2050,0
20230612,182000,231741675,2050,2050,2050,2050,0
20230612,181900,231741675,2050,2050,2050,2050,0
20230612,181800,231741675,2050,2050,2050,2050,0
20230612,181700,231741675,2050,2050,2050,2050,0
20230612,181600,231741675,2050,2050,2050,2050,0
20230612,181500,231741675,2050,2050,2050,2050,0
20230612,181400,231741675,2050,2050,2050,2050,0
20230612,181300,231741675,2050,2050,2050,2050,0
20230612,181200,231741675,2050,2050,2050,2050,0
20230612,181100,231741675,2050,2050,2050,2050,0
20230612,181000,231741675,2050,2050,2050,2050,0
20230612,180900,231741675,2050,2050,2050,2050,0
20230612,180800,231741675,2050,2050,2050,2050,0
20230612,180700,231741675,2050,2050,2050,2050,0
20230612,180600,231741675,2050,2050,2050,2050,0
20230612,180500,231741675,2050,2050,2050,2050,0
20230612,180400,231741675,2050,2050,2050,2050,0
20230612,180300,231741675,2050,2050,2050,2050,0
20230612,180200,231741675,2050,2050,2050,2050,0
20230612,180100,231741675,2050,2050,2050,2050,0
20230612,180000,231741675,2050,2050,2050,2050,0
20230612,175900,231741675,2050,2050,2050,2050,0
20230612,175800,231741675,2050,2050,2050,2050,0
20230612,175700,231741675,2050,2050,2050,2050,5563
20230612,175600,231741675,2050,2050,2050,2050,0
20230612,175500,231741675,2050,2050,2050,2050,0
20230612,175400,231741675,2050,2050,2050,2050,0
20230612,175300,231741675,2050,2050,2050,2050,0
20230612,175200,231741675,2050,2050,2050,2050,0
20230612,175100,231741675,2050,2050,2050,2050,0
20230612,175000,231741675,2050,2050,2050,2050,0
20230612,174900,231741675,2050,2050,2050,2050,0
20230612,174800,231741675,2050,2050,2050,2050,0
20230612,174700,231741675,2050,2050,2050,2050,0
20230612,174600,231741675,2050,2050,2050,2050,0
20230612,174500,231741675,2050,2050,2050,2050,0
20230612,174400,231741675,2050,2050,2050,2050,0
20230612,174300,231741675,2050,2050,2050,2050,0
20230612,174200,231741675,2050,2050,2050,2050,0
20230612,174100,231741675,2050,2050,2050,2050,0
20230612,174000,231741675,2050,2050,2050,2050,0
20230612,173900,231741675,2050,2050,2050,2050,0
20230612,173800,231741675,2050,2050,2050,2050,0
20230612,173700,231741675,2050,2050,2050,2050,0
20230612,173600,231741675,2050,2050,2050,2050,0
20230612,173500,231741675,2050,2050,2050,2050,0
20230612,173400,231741675,2050,2050,2050,2050,0
20230612,173300,231741675,2050,2050,2050,2050,0
20230612,173200,231741675,2050,2050,2050,2050,0
20230612,173100,231741675,2050,2050,2050,2050,0
20230612,173000,231741675,2050,2050,2050,2050,0
20230612,172900,231741675,2050,2050,2050,2050,0
20230612,172800,231741675,2050,2050,2050,2050,0
20230612,172700,231741675,2050,2050,2050,2050,5563
20230612,172600,231741675,2050,2050,2050,2050,0
20230612,172500,231741675,2050,2050,2050,2050,0
20230612,172400,231741675,2050,2050,2050,2050,0
20230612,172300,231741675,2050,2050,2050,2050,0
20230612,172200,231741675,2050,2050,2050,2050,0
20230612,172100,231741675,2050,2050,2050,2050,0
20230612,172000,231741675,2050,2050,2050,2050,0
20230612,171900,231741675,2050,2050,2050,2050,0
20230612,171800,231741675,2050,2050,2050,2050,0
20230612,171700,231741675,2050,2050,2050,2050,0
20230612,171600,231741675,2050,2050,2050,2050,0
20230612,171500,231741675,2050,2050,2050,2050,0
20230612,171400,231741675,2050,2050,2050,2050,0
20230612,171300,231741675,2050,2050,2050,2050,0
20230612,171200,231741675,2050,2050,2050,2050,0
20230612,171100,231741675,2050,2050,2050,2050,0
20230612,171000,231741675,2050,2050,2050,2050,0
20230612,170900,231741675,2050,2050,2050,2050,0
20230612,170800,231741675,2050,2050,2050,2050,0
20230612,170700,231741675,2050,2050,2050,2050,0
20230612,170600,231741675,2050,2050,2050,2050,0
20230612,170500,231741675,2050,2050,2050,2050,0
20230612,170400,231741675,2050,2050,2050,2050,0
20230612,170300,231741675,2050,2050,2050,2050,0
20230612,170200,231741675,2050,2050,2050,2050,0
20230612,170100,231741675,2050,2050,2050,2050,0
20230612,170000,231741675,2050,2050,2050,2050,0
20230612,165900,231741675,2050,2050,2050,2050,0
20230612,165800,231741675,2050,2050,2050,2050,0
20230612,165700,231741675,2050,2050,2050,2050,5563
20230612,165600,231741675,2050,2050,2050,2050,0
20230612,165500,231741675,2050,2050,2050,2050,0
20230612,165400,231741675,2050,2050,2050,2050,0
20230612,165300,231741675,2050,2050,2050,2050,0
20230612,165200,231741675,2050,2050,2050,2050,0
20230612,165100,231741675,2050,2050,2050,2050,0
20230612,165000,231741675,2050,2050,2050,2050,0
20230612,164900,231741675,2050,2050,2050,2050,0
20230612,164800,231741675,2050,2050,2050,2050,0
20230612,164700,231741675,2050,2050,2050,2050,0
20230612,164600,231741675,2050,2050,2050,2050,0
20230612,164500,231741675,2050,2050,2050,2050,0
20230612,164400,231741675,2050,2050,2050,2050,0
20230612,164300,231741675,2050,2050,2050,2050,0
20230612,164200,231741675,2050,2050,2050,2050,0
20230612,164100,231741675,2050,2050,2050,2050,0
20230612,164000,231741675,2050,2050,2050,2050,0
20230612,163900,231741675,2050,2050,2050,2050,0
20230612,163800,231741675,2050,2050,2050,2050,0
20230612,163700,231741675,2050,2050,2050,2050,0
20230612,163600,231741675,2050,2050,2050,2050,0
20230612,163500,231741675,2050,2050,2050,2050,0
20230612,163400,231741675,2050,2050,2050,2050,0
20230612,163300,231741675,2050,2050,2050,2050,0
20230612,163200,231741675,2050,2050,2050,2050,0
20230612,163100,231741675,2050,2050,2050,2050,0
20230612,163000,231741675,2050,2050,2050,2050,0
20230612,162900,231741675,2050,2050,2050,2050,0
20230612,162800,231741675,2050,2050,2050,2050,0
20230612,162700,231741675,2050,2050,2050,2050,5563
20230612,162600,231741675,2050,2050,2050,2050,0
20230612,162500,231741675,2050,2050,2050,2050,0
20230612,162400,231741675,2050,2050,2050,2050,0
20230612,162300,231741675,2050,2050,2050,2050,0
20230612,162200,231741675,2050,2050,2050,2050,0
20230612,162100,231741675,2050,2050,2050,2050,0
20230612,162000,231741675,2050,2050,2050,2050,0
20230612,161900,231741675,2050,2050,2050,2050,0
20230612,161800,231741675,2050,2050,2050,2050,0
20230612,161700,231741675,2050,2050,2050,2050,0
20230612,161600,231741675,2050,2050,2050,2050,0
20230612,161500,231741675,2050,2050,2050,2050,0
20230612,161400,231741675,2050,2050,2050,2050,0
20230612,161300,231741675,2050,2050,2050,2050,0
20230612,161200,231741675,2050,2050,2050,2050,0
20230612,161100,231741675,2050,2050,2050,2050,0
20230612,161000,231741675,2050,2050,2050,2050,0
20230612,160900,231741675,2050,2050,2050,2050,0
20230612,160800,231741675,2050,2050,2050,2050,0
20230612,160700,231741675,2050,2050,2050,2050,0
20230612,160600,231741675,2050,2050,2050,2050,0
20230612,160500,231741675,2050,2050,2050,2050,0
20230612,160400,231741675,2050,2050,2050,2050,0
20230612,160300,231741675,2050,2050,2050,2050,0
20230612,160200,231741675,2050,2050,2050,2050,0
20230612,160100,231741675,2050,2050,2050,2050,0
20230612,160000,231741675,2050,2050,2050,2050,0
20230612,155900,231741675,2050,2050,2050,2050,0
20230612,155800,231741675,2050,2050,2050,2050,0
20230612,155700,231741675,2050,2050,2050,2050,5563
20230612,155600,231741675,2050,2050,2050,2050,0
20230612,155500,231741675,2050,2050,2050,2050,0
20230612,155400,231741675,2050,2050,2050,2050,0
20230612,155300,231741675,2050,2050,2050,2050,0
20230612,155200,231741675,2050,2050,2050,2050,0
20230612,155100,231741675,2050,2050,2050,2050,0
20230612,155000,231741675,2050,2050,2050,2050,0
20230612,154900,231741675,2050,2050,2050,2050,0
20230612,154800,231741675,2050,2050,2050,2050,0
20230612,154700,231741675,2050,2050,2050,2050,0
20230612,154600,231741675,2050,2050,2050,2050,0
20230612,154500,231741675,2050,2050,2050,2050,0
20230612,154400,231741675,2050,2050,2050,2050,0
20230612,154300,231741675,2050,2050,2050,2050,0
20230612,154200,231741675,2050,2050,2050,2050,0
20230612,154100,231741675,2050,2050,2050,2050,0
20230612,154000,231741675,2050,2050,2050,2050,0
20230612,153900,231741675,2050,2050,2050,2050,0
20230612,153800,231741675,2050,2050,2050,2050,0
20230612,153700,231741675,2050,2050,2050,2050,0
20230612,153600,231741675,2050,2050,2050,2050,0
20230612,153500,231741675,2050,2050,2050,2050,0
20230612,153400,231741675,2050,2050,2050,2050,0
20230612,153300,231741675,2050,2050,2050,2050,0
20230612,153200,231741675,2050,2050,2050,2050,0
20230612,153100,231741675,2050,2050,2050,2050,0
20230612,153000,231741675,2050,2050,2050,2050,5563
20230612,152900,220337525,2055,2055,2055,2055,0
20230612,152800,220337525,2055,2055,2055,2055,0
20230612,152700,220337525,2055,2055,2055,2055,0
20230612,152600,220337525,2055,2055,2055,2055,0
20230612,152500,220337525,2055,2055,2055,2055,0
20230612,152400,220337525,2055,2055,2055,2055,0
20230612,152300,220337525,2055,2055,2055,2055,0
20230612,152200,220337525,2055,2055,2055,2055,0
20230612,152100,220337525,2055,2055,2055,2055,0
20230612,152000,220337525,2055,2055,2055,2055,0
20230612,151900,220337525,2055,2055,2055,2055,125
20230612,151800,220080650,2055,2055,2055,2055,29
20230612,151700,220021055,2055,2055,2055,2055,34
20230612,151600,219951185,2055,2060,2060,2055,282
20230612,151500,219371430,2055,2060,2060,2055,13
20230612,151400,219344710,2055,2055,2055,2055,34
20230612,151300,219274840,2055,2055,2060,2055,54
20230612,151200,219163680,2055,2055,2055,2055,21
20230612,151100,219120525,2055,2055,2055,2055,12
20230612,151000,219095865,2055,2055,2055,2055,19
20230612,150900,219056820,2055,2055,2055,2055,8
20230612,150800,219040380,2060,2060,2060,2055,476
20230612,150700,218059830,2060,2055,2060,2055,36
20230612,150600,217985830,2055,2055,2060,2055,30
20230612,150500,217924065,2060,2055,2060,2055,26
20230612,150400,217870575,2060,2055,2060,2050,20
20230612,150300,217829485,2055,2050,2060,2050,2315
20230612,150200,213069195,2050,2050,2050,2050,12
20230612,150100,213044595,2050,2050,2050,2050,12
20230612,150000,213019995,2050,2050,2050,2050,3931
20230612,145900,204961445,2050,2055,2055,2050,3502
20230612,145800,197781845,2055,2055,2055,2055,0
20230612,145700,197781845,2055,2055,2055,2055,2306
20230612,145600,193043015,2060,2055,2060,2055,3
20230612,145500,193036845,2055,2055,2055,2055,50
20230612,145400,192934095,2055,2055,2055,2055,2
20230612,145300,192929985,2055,2055,2055,2055,0
20230612,145200,192929985,2055,2055,2055,2055,2
20230612,145100,192925875,2055,2055,2055,2055,0
20230612,145000,192925875,2055,2055,2055,2055,1274
20230612,144900,190307805,2050,2050,2050,2050,980
20230612,144800,188298805,2055,2050,2055,2050,139
20230612,144700,188013730,2055,2055,2055,2055,865
20230612,144600,186236155,2055,2055,2055,2055,380
20230612,144500,185455255,2055,2055,2055,2055,0
20230612,144400,185455255,2055,2055,2055,2055,2
20230612,144300,185451145,2060,2060,2060,2060,5
20230612,144200,185440845,2055,2055,2055,2055,2
20230612,144100,185436735,2055,2055,2055,2055,0
20230612,144000,185436735,2055,2055,2055,2055,3
20230612,143900,185430570,2055,2055,2055,2055,0
20230612,143800,185430570,2055,2055,2055,2055,0
20230612,143700,185430570,2055,2055,2055,2055,2
20230612,143600,185426460,2055,2055,2055,2055,0
20230612,143500,185426460,2055,2055,2055,2055,2
20230612,143400,185422350,2055,2055,2055,2055,0
20230612,143300,185422350,2055,2055,2055,2055,3
20230612,143200,185416185,2055,2055,2055,2055,0
20230612,143100,185416185,2055,2055,2055,2055,2
20230612,143000,185412075,2055,2055,2055,2055,2
20230612,142900,185407965,2055,2055,2055,2055,0
20230612,142800,185407965,2055,2055,2055,2055,0
20230612,142700,185407965,2055,2055,2055,2055,813
20230612,142600,183737250,2055,2055,2055,2055,0
20230612,142500,183737250,2055,2055,2055,2055,2
20230612,142400,183733140,2055,2055,2055,2055,0
20230612,142300,183733140,2055,2055,2055,2055,78
20230612,142200,183572850,2055,2055,2055,2055,0
20230612,142100,183572850,2055,2055,2055,2055,3
20230612,142000,183566685,2055,2055,2055,2055,20
20230612,141900,183525585,2055,2055,2055,2055,2
20230612,141800,183521475,2055,2055,2055,2055,0
20230612,141700,183521475,2055,2055,2055,2055,2
20230612,141600,183517365,2055,2055,2055,2055,0
20230612,141500,183517365,2055,2055,2055,2055,2
20230612,141400,183513255,2055,2055,2055,2055,0
20230612,141300,183513255,2055,2055,2055,2055,2
20230612,141200,183509145,2055,2055,2055,2055,0
20230612,141100,183509145,2055,2055,2055,2055,2
20230612,141000,183505035,2055,2055,2055,2055,2
20230612,140900,183500925,2055,2055,2055,2055,2
20230612,140800,183496815,2055,2055,2055,2055,0
20230612,140700,183496815,2055,2055,2055,2055,0
20230612,140600,183496815,2055,2055,2055,2055,101
20230612,140500,183289260,2055,2055,2055,2055,99
20230612,140400,183085815,2055,2055,2055,2055,0
20230612,140300,183085815,2055,2055,2055,2055,0
20230612,140200,183085815,2055,2055,2055,2055,0
20230612,140100,183085815,2055,2055,2055,2055,0
20230612,140000,183085815,2055,2055,2055,2055,0
20230612,135900,183085815,2055,2055,2055,2055,0
20230612,135800,183085815,2055,2055,2055,2055,0
20230612,135700,183085815,2055,2055,2055,2055,267
20230612,135600,182537130,2050,2050,2050,2050,0
20230612,135500,182537130,2050,2050,2050,2050,0
20230612,135400,182537130,2050,2050,2050,2050,0
20230612,135300,182537130,2050,2050,2050,2050,0
20230612,135200,182537130,2050,2050,2050,2050,0
20230612,135100,182537130,2050,2050,2050,2050,50
20230612,135000,182434630,2050,2050,2050,2050,0
20230612,134900,182434630,2050,2050,2050,2050,0
20230612,134800,182434630,2050,2050,2050,2050,0
20230612,134700,182434630,2050,2050,2050,2050,33
20230612,134600,182366980,2050,2050,2050,2050,0
20230612,134500,182366980,2050,2050,2050,2050,0
20230612,134400,182366980,2050,2050,2050,2050,0
20230612,134300,182366980,2050,2050,2050,2050,0
20230612,134200,182366980,2050,2050,2050,2050,100
20230612,134100,182161980,2060,2060,2060,2060,0
20230612,134000,182161980,2060,2060,2060,2060,0
20230612,133900,182161980,2060,2060,2060,2060,0
20230612,133800,182161980,2060,2060,2060,2060,0
20230612,133700,182161980,2060,2050,2060,2050,373
20230612,133600,181397300,2050,2050,2050,2050,375
20230612,133500,180628550,2060,2050,2060,2050,2953
20230612,133400,174574860,2050,2050,2050,2050,51
20230612,133300,174470310,2050,2055,2055,2050,10000
20230612,133200,153961725,2060,2060,2060,2060,0
20230612,133100,153961725,2060,2060,2060,2060,5
20230612,133000,153951425,2055,2055,2055,2055,0
20230612,132900,153951425,2055,2055,2055,2055,50
20230612,132800,153848675,2055,2055,2055,2055,40
20230612,132700,153766475,2060,2060,2060,2060,0
20230612,132600,153766475,2060,2060,2060,2060,2
20230612,132500,153762355,2060,2060,2060,2060,14
20230612,132400,153733515,2055,2055,2055,2055,0
20230612,132300,153733515,2055,2055,2055,2055,0
20230612,132200,153733515,2055,2055,2055,2055,0
20230612,132100,153733515,2055,2055,2055,2055,0
20230612,132000,153733515,2055,2055,2055,2055,0
20230612,131900,153733515,2055,2055,2055,2055,0
20230612,131800,153733515,2055,2055,2055,2055,0
20230612,131700,153733515,2055,2055,2055,2055,0
20230612,131600,153733515,2055,2055,2055,2055,0
20230612,131500,153733515,2055,2055,2055,2055,0
20230612,131400,153733515,2055,2055,2055,2055,0
20230612,131300,153733515,2055,2055,2055,2055,0
20230612,131200,153733515,2055,2055,2055,2055,0
20230612,131100,153733515,2055,2055,2055,2055,0
20230612,131000,153733515,2055,2055,2055,2055,221
20230612,130900,153279360,2055,2055,2055,2055,3065
20230612,130800,146980785,2055,2055,2055,2055,0
20230612,130700,146980785,2055,2055,2055,2055,0
20230612,130600,146980785,2055,2055,2055,2055,0
20230612,130500,146980785,2055,2055,2055,2055,158
20230612,130400,146656095,2060,2060,2060,2060,360
20230612,130300,145914495,2060,2060,2060,2060,1
20230612,130200,145912435,2060,2060,2060,2060,0
20230612,130100,145912435,2060,2060,2060,2060,0
20230612,130000,145912435,2060,2060,2060,2060,1
20230612,125900,145910375,2060,2060,2060,2060,0
20230612,125800,145910375,2060,2060,2060,2060,0
20230612,125700,145910375,2060,2060,2060,2060,0
20230612,125600,145910375,2060,2060,2060,2060,0
20230612,125500,145910375,2060,2060,2060,2060,0
20230612,125400,145910375,2060,2060,2060,2060,0
20230612,125300,145910375,2060,2060,2060,2060,2001
20230612,125200,141788315,2060,2060,2060,2060,0
20230612,125100,141788315,2060,2060,2060,2060,0
20230612,125000,141788315,2060,2060,2060,2060,0
20230612,124900,141788315,2060,2060,2060,2060,0
20230612,124800,141788315,2060,2060,2060,2060,1000
20230612,124700,139728315,2055,2055,2055,2055,0
20230612,124600,139728315,2055,2055,2055,2055,6
20230612,124500,139715985,2060,2060,2060,2060,1
20230612,124400,139713925,2060,2060,2060,2060,0
20230612,124300,139713925,2060,2060,2060,2060,0
20230612,124200,139713925,2060,2060,2060,2060,0
20230612,124100,139713925,2060,2060,2060,2060,0
20230612,124000,139713925,2060,2060,2060,2060,1
20230612,123900,139711865,2060,2060,2060,2060,10
20230612,123800,139691265,2060,2060,2060,2060,0
20230612,123700,139691265,2060,2060,2060,2055,58
20230612,123600,139571950,2060,2060,2060,2060,0
20230612,123500,139571950,2060,2060,2060,2060,0
20230612,123400,139571950,2060,2060,2060,2060,0
20230612,123300,139571950,2060,2060,2060,2060,37
20230612,123200,139495730,2060,2060,2060,2060,921
20230612,123100,137598470,2060,2060,2060,2060,0
20230612,123000,137598470,2060,2060,2060,2060,89
20230612,122900,137415130,2060,2060,2060,2060,0
20230612,122800,137415130,2060,2060,2060,2060,1
20230612,122700,137413070,2055,2055,2055,2055,0
20230612,122600,137413070,2055,2055,2055,2055,0
20230612,122500,137413070,2055,2055,2055,2055,322
20230612,122400,136751360,2055,2055,2055,2055,0
20230612,122300,136751360,2055,2055,2055,2055,0
20230612,122200,136751360,2055,2055,2055,2055,0
20230612,122100,136751360,2055,2055,2055,2055,0
20230612,122000,136751360,2055,2055,2055,2055,0
20230612,121900,136751360,2055,2055,2055,2055,10
20230612,121800,136730810,2060,2060,2060,2060,0
20230612,121700,136730810,2060,2060,2060,2060,50
20230612,121600,136627810,2060,2060,2060,2060,0
20230612,121500,136627810,2060,2060,2060,2060,0
20230612,121400,136627810,2060,2060,2060,2060,0
20230612,121300,136627810,2060,2060,2060,2060,0
20230612,121200,136627810,2060,2060,2060,2060,52
20230612,121100,136520690,2060,2060,2060,2060,51
20230612,121000,136415630,2060,2060,2060,2060,2
20230612,120900,136411510,2060,2060,2060,2060,0
20230612,120800,136411510,2060,2060,2060,2060,5
20230612,120700,136401210,2060,2060,2060,2060,0
20230612,120600,136401210,2060,2060,2060,2060,0
20230612,120500,136401210,2060,2060,2060,2060,0
20230612,120400,136401210,2060,2060,2060,2060,0
20230612,120300,136401210,2060,2060,2060,2060,0
20230612,120200,136401210,2060,2060,2060,2060,517
20230612,120100,135336190,2060,2060,2060,2060,0
20230612,120000,135336190,2060,2060,2060,2060,0
20230612,115900,135336190,2060,2060,2060,2060,0
20230612,115800,135336190,2060,2060,2060,2060,0
20230612,115700,135336190,2060,2060,2060,2060,0
20230612,115600,135336190,2060,2060,2060,2060,2
20230612,115500,135332070,2060,2055,2060,2055,56
20230612,115400,135216860,2060,2060,2060,2060,20
20230612,115300,135175660,2060,2060,2060,2060,0
20230612,115200,135175660,2060,2060,2060,2060,0
20230612,115100,135175660,2060,2060,2060,2060,3
20230612,115000,135169480,2055,2055,2055,2055,270
20230612,114900,134614630,2055,2055,2055,2055,0
20230612,114800,134614630,2055,2055,2055,2055,0
20230612,114700,134614630,2055,2055,2055,2055,0
20230612,114600,134614630,2055,2055,2055,2055,0
20230612,114500,134614630,2055,2055,2055,2055,2
20230612,114400,134610520,2055,2055,2055,2055,47
20230612,114300,134513935,2055,2055,2055,2055,51
20230612,114200,134409130,2055,2055,2055,2055,1801
20230612,114100,130708075,2060,2060,2060,2060,0
20230612,114000,130708075,2060,2060,2060,2060,0
20230612,113900,130708075,2060,2060,2060,2060,0
20230612,113800,130708075,2060,2060,2060,2060,8
20230612,113700,130691595,2055,2055,2055,2055,0
20230612,113600,130691595,2055,2055,2055,2055,623
20230612,113500,129411330,2055,2060,2060,2055,350
20230612,113400,128691685,2060,2055,2060,2055,51
20230612,113300,128586875,2055,2055,2055,2055,0
20230612,113200,128586875,2055,2055,2055,2055,0
20230612,113100,128586875,2055,2055,2055,2055,1835
20230612,113000,124815950,2060,2060,2060,2060,0
20230612,112900,124815950,2060,2060,2060,2060,0
20230612,112800,124815950,2060,2060,2060,2060,0
20230612,112700,124815950,2060,2060,2060,2060,0
20230612,112600,124815950,2060,2060,2060,2060,0
20230612,112500,124815950,2060,2060,2060,2060,0
20230612,112400,124815950,2060,2060,2060,2060,5939
20230612,112300,112581610,2065,2065,2065,2065,1
20230612,112200,112579545,2060,2060,2060,2060,0
20230612,112100,112579545,2060,2060,2060,2060,0
20230612,112000,112579545,2060,2060,2060,2060,0
20230612,111900,112579545,2060,2060,2060,2060,0
20230612,111800,112579545,2060,2060,2060,2060,0
20230612,111700,112579545,2060,2060,2060,2060,2149
20230612,111600,108152605,2060,2060,2060,2060,0
20230612,111500,108152605,2060,2060,2060,2060,0
20230612,111400,108152605,2060,2060,2060,2060,329
20230612,111300,107474865,2060,2060,2060,2060,200
20230612,111200,107062865,2060,2060,2060,2060,5
20230612,111100,107052565,2065,2065,2065,2065,0
20230612,111000,107052565,2065,2065,2065,2065,6
20230612,110900,107040175,2060,2060,2060,2060,685
20230612,110800,105629075,2065,2065,2065,2065,0
20230612,110700,105629075,2065,2065,2065,2065,0
20230612,110600,105629075,2065,2065,2065,2065,113
20230612,110500,105395730,2060,2060,2060,2060,253
20230612,110400,104874550,2065,2065,2065,2065,14
20230612,110300,104845640,2065,2065,2065,2065,9
20230612,110200,104827055,2065,2065,2065,2065,55
20230612,110100,104713480,2065,2065,2065,2065,2051
20230612,110000,100478165,2065,2065,2065,2065,0
20230612,105900,100478165,2065,2065,2065,2065,40
20230612,105800,100395565,2065,2065,2065,2065,10
20230612,105700,100374915,2065,2065,2065,2065,1185
20230612,105600,97927890,2065,2065,2065,2065,0
20230612,105500,97927890,2065,2065,2065,2065,500
20230612,105400,96895390,2065,2065,2065,2065,0
20230612,105300,96895390,2065,2065,2065,2065,1100
20230612,105200,94623890,2065,2065,2065,2065,1086
20230612,105100,92381300,2070,2070,2070,2070,3126
20230612,105000,85910480,2070,2070,2070,2070,12
20230612,104900,85885640,2070,2070,2070,2070,0
20230612,104800,85885640,2070,2070,2070,2070,0
20230612,104700,85885640,2070,2070,2070,2070,2190
20230612,104600,81352340,2070,2070,2070,2070,0
20230612,104500,81352340,2070,2070,2070,2070,0
20230612,104400,81352340,2070,2070,2070,2070,0
20230612,104300,81352340,2070,2070,2070,2070,0
20230612,104200,81352340,2070,2070,2070,2070,0
20230612,104100,81352340,2070,2070,2070,2070,0
20230612,104000,81352340,2070,2070,2070,2070,0
20230612,103900,81352340,2070,2070,2070,2070,0
20230612,103800,81352340,2070,2070,2070,2070,240
20230612,103700,80855540,2070,2070,2070,2070,1
20230612,103600,80853470,2070,2070,2070,2070,0
20230612,103500,80853470,2070,2070,2070,2070,1
20230612,103400,80851400,2075,2075,2075,2075,1
20230612,103300,80849325,2075,2075,2075,2075,0
20230612,103200,80849325,2075,2075,2075,2075,49
20230612,103100,80747650,2075,2075,2075,2075,8
20230612,103000,80731050,2075,2075,2075,2075,0
20230612,102900,80731050,2075,2075,2075,2075,0
20230612,102800,80731050,2075,2075,2075,2075,1020
20230612,102700,78614550,2070,2070,2070,2070,301
20230612,102600,77991480,2075,2075,2075,2075,10
20230612,102500,77970730,2070,2070,2070,2070,0
20230612,102400,77970730,2070,2070,2070,2070,0
20230612,102300,77970730,2070,2070,2070,2070,0
20230612,102200,77970730,2070,2070,2070,2070,0
20230612,102100,77970730,2070,2070,2070,2070,0
20230612,102000,77970730,2070,2070,2070,2070,0
20230612,101900,77970730,2070,2070,2070,2070,0
20230612,101800,77970730,2070,2070,2070,2070,400
20230612,101700,77142730,2075,2075,2075,2075,119
20230612,101600,76895805,2075,2075,2075,2075,0
20230612,101500,76895805,2075,2075,2075,2075,0
20230612,101400,76895805,2075,2075,2075,2075,0
20230612,101300,76895805,2075,2075,2075,2075,0
20230612,101200,76895805,2075,2075,2075,2075,0
20230612,101100,76895805,2075,2080,2080,2075,2016
20230612,101000,72702735,2085,2085,2085,2085,0
20230612,100900,72702735,2085,2085,2085,2085,0
20230612,100800,72702735,2085,2085,2085,2085,0
20230612,100700,72702735,2085,2085,2085,2085,1
20230612,100600,72700650,2080,2080,2080,2080,0
20230612,100500,72700650,2080,2080,2080,2080,0
20230612,100400,72700650,2080,2080,2080,2080,0
20230612,100300,72700650,2080,2080,2080,2080,0
20230612,100200,72700650,2080,2080,2080,2080,0
20230612,100100,72700650,2080,2080,2080,2080,222
20230612,100000,72238890,2085,2085,2085,2085,0
20230612,095900,72238890,2085,2085,2085,2085,606
20230612,095800,70975380,2085,2085,2085,2085,0
20230612,095700,70975380,2085,2085,2085,2085,0
20230612,095600,70975380,2085,2085,2085,2085,0
20230612,095500,70975380,2085,2085,2085,2085,0
20230612,095400,70975380,2085,2085,2085,2085,95
20230612,095300,70777305,2085,2085,2085,2085,5
20230612,095200,70766880,2080,2080,2080,2080,2190
20230612,095100,66211680,2085,2090,2090,2085,14
20230612,095000,66182485,2085,2090,2095,2085,712
20230612,094900,64695455,2095,2090,2095,2085,2248
20230612,094800,59988635,2085,2090,2090,2085,1001
20230612,094700,57901545,2090,2090,2090,2090,2041
20230612,094600,53635855,2090,2090,2090,2090,700
20230612,094500,52172855,2090,2090,2090,2085,24
20230612,094400,52122800,2085,2085,2090,2085,654
20230612,094300,50759200,2085,2080,2085,2080,94
20230612,094200,50563670,2085,2080,2085,2080,1228
20230612,094100,48006895,2080,2080,2080,2075,9759
20230612,094000,27711860,2080,2075,2080,2075,2
20230612,093900,27707705,2080,2080,2080,2080,1107
20230612,093800,25405145,2080,2080,2080,2080,6
20230612,093700,25392665,2080,2080,2080,2080,1
20230612,093600,25390585,2080,2080,2080,2080,4
20230612,093500,25382265,2080,2080,2080,2080,0
20230612,093400,25382265,2080,2075,2080,2070,276
20230612,093300,24810440,2075,2075,2075,2075,13
20230612,093200,24783465,2075,2075,2075,2075,40
20230612,093100,24700465,2075,2075,2075,2075,10
20230612,093000,24679715,2075,2075,2075,2075,2006
20230612,092900,20517265,2075,2075,2075,2075,0
20230612,092800,20517265,2075,2075,2075,2070,14
20230612,092700,20488220,2075,2075,2075,2075,88
20230612,092600,20305620,2075,2070,2075,2060,4170
20230612,092500,11676090,2070,2065,2070,2065,75
20230612,092400,11521210,2060,2060,2060,2060,0
20230612,092300,11521210,2060,2060,2060,2060,110
20230612,092200,11294610,2060,2060,2060,2060,154
20230612,092100,10977370,2070,2070,2070,2070,0
20230612,092000,10977370,2070,2070,2070,2070,0
20230612,091900,10977370,2070,2070,2070,2070,6
20230612,091800,10964950,2060,2060,2060,2060,0
20230612,091700,10964950,2060,2065,2070,2060,279
20230612,091600,10389330,2065,2065,2065,2065,0
20230612,091500,10389330,2065,2065,2065,2065,0
20230612,091400,10389330,2065,2065,2065,2065,94
20230612,091300,10195220,2060,2060,2060,2060,0
20230612,091200,10195220,2060,2060,2060,2060,0
20230612,091100,10195220,2060,2060,2060,2060,0
20230612,091000,10195220,2060,2065,2065,2055,780
20230612,090900,8589470,2075,2075,2075,2075,49
20230612,090800,8487795,2075,2060,2075,2055,1730
20230612,090700,4920805,2060,2060,2070,2060,403
20230612,090600,4090475,2060,2060,2060,2060,4
20230612,090500,4082235,2065,2065,2065,2065,159
20230612,090400,3753900,2065,2065,2065,2065,342
20230612,090300,3047670,2070,2070,2070,2070,0
20230612,090200,3047670,2070,2070,2070,2070,4
20230612,090100,3039390,2070,2065,2070,2065,4
20230612,090000,3031125,2055,2055,2055,2055,1475