KissMeData/042510/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,204300,277860275,2315,2315,2315,2315,3138
20230612,204200,277860275,2315,2315,2315,2315,0
20230612,204100,277860275,2315,2315,2315,2315,0
20230612,204000,277860275,2315,2315,2315,2315,0
20230612,203900,277860275,2315,2315,2315,2315,0
20230612,203800,277860275,2315,2315,2315,2315,0
20230612,203700,277860275,2315,2315,2315,2315,0
20230612,203600,277860275,2315,2315,2315,2315,0
20230612,203500,277860275,2315,2315,2315,2315,0
20230612,203400,277860275,2315,2315,2315,2315,0
20230612,203300,277860275,2315,2315,2315,2315,0
20230612,203200,277860275,2315,2315,2315,2315,0
20230612,203100,277860275,2315,2315,2315,2315,0
20230612,203000,277860275,2315,2315,2315,2315,0
20230612,202900,277860275,2315,2315,2315,2315,0
20230612,202800,277860275,2315,2315,2315,2315,0
20230612,202700,277860275,2315,2315,2315,2315,0
20230612,202600,277860275,2315,2315,2315,2315,0
20230612,202500,277860275,2315,2315,2315,2315,0
20230612,202400,277860275,2315,2315,2315,2315,0
20230612,202300,277860275,2315,2315,2315,2315,0
20230612,202200,277860275,2315,2315,2315,2315,0
20230612,202100,277860275,2315,2315,2315,2315,0
20230612,202000,277860275,2315,2315,2315,2315,0
20230612,201900,277860275,2315,2315,2315,2315,0
20230612,201800,277860275,2315,2315,2315,2315,0
20230612,201700,277860275,2315,2315,2315,2315,0
20230612,201600,277860275,2315,2315,2315,2315,0
20230612,201500,277860275,2315,2315,2315,2315,0
20230612,201400,277860275,2315,2315,2315,2315,0
20230612,201300,277860275,2315,2315,2315,2315,3138
20230612,201200,277860275,2315,2315,2315,2315,0
20230612,201100,277860275,2315,2315,2315,2315,0
20230612,201000,277860275,2315,2315,2315,2315,0
20230612,200900,277860275,2315,2315,2315,2315,0
20230612,200800,277860275,2315,2315,2315,2315,0
20230612,200700,277860275,2315,2315,2315,2315,0
20230612,200600,277860275,2315,2315,2315,2315,0
20230612,200500,277860275,2315,2315,2315,2315,0
20230612,200400,277860275,2315,2315,2315,2315,0
20230612,200300,277860275,2315,2315,2315,2315,0
20230612,200200,277860275,2315,2315,2315,2315,0
20230612,200100,277860275,2315,2315,2315,2315,0
20230612,200000,277860275,2315,2315,2315,2315,0
20230612,195900,277860275,2315,2315,2315,2315,0
20230612,195800,277860275,2315,2315,2315,2315,0
20230612,195700,277860275,2315,2315,2315,2315,0
20230612,195600,277860275,2315,2315,2315,2315,0
20230612,195500,277860275,2315,2315,2315,2315,0
20230612,195400,277860275,2315,2315,2315,2315,0
20230612,195300,277860275,2315,2315,2315,2315,0
20230612,195200,277860275,2315,2315,2315,2315,0
20230612,195100,277860275,2315,2315,2315,2315,0
20230612,195000,277860275,2315,2315,2315,2315,0
20230612,194900,277860275,2315,2315,2315,2315,0
20230612,194800,277860275,2315,2315,2315,2315,0
20230612,194700,277860275,2315,2315,2315,2315,0
20230612,194600,277860275,2315,2315,2315,2315,0
20230612,194500,277860275,2315,2315,2315,2315,0
20230612,194400,277860275,2315,2315,2315,2315,0
20230612,194300,277860275,2315,2315,2315,2315,3138
20230612,194200,277860275,2315,2315,2315,2315,0
20230612,194100,277860275,2315,2315,2315,2315,0
20230612,194000,277860275,2315,2315,2315,2315,0
20230612,193900,277860275,2315,2315,2315,2315,0
20230612,193800,277860275,2315,2315,2315,2315,0
20230612,193700,277860275,2315,2315,2315,2315,0
20230612,193600,277860275,2315,2315,2315,2315,0
20230612,193500,277860275,2315,2315,2315,2315,0
20230612,193400,277860275,2315,2315,2315,2315,0
20230612,193300,277860275,2315,2315,2315,2315,0
20230612,193200,277860275,2315,2315,2315,2315,0
20230612,193100,277860275,2315,2315,2315,2315,0
20230612,193000,277860275,2315,2315,2315,2315,0
20230612,192900,277860275,2315,2315,2315,2315,0
20230612,192800,277860275,2315,2315,2315,2315,0
20230612,192700,277860275,2315,2315,2315,2315,0
20230612,192600,277860275,2315,2315,2315,2315,0
20230612,192500,277860275,2315,2315,2315,2315,0
20230612,192400,277860275,2315,2315,2315,2315,0
20230612,192300,277860275,2315,2315,2315,2315,0
20230612,192200,277860275,2315,2315,2315,2315,0
20230612,192100,277860275,2315,2315,2315,2315,0
20230612,192000,277860275,2315,2315,2315,2315,0
20230612,191900,277860275,2315,2315,2315,2315,0
20230612,191800,277860275,2315,2315,2315,2315,0
20230612,191700,277860275,2315,2315,2315,2315,0
20230612,191600,277860275,2315,2315,2315,2315,0
20230612,191500,277860275,2315,2315,2315,2315,0
20230612,191400,277860275,2315,2315,2315,2315,0
20230612,191300,277860275,2315,2315,2315,2315,3138
20230612,191200,277860275,2315,2315,2315,2315,0
20230612,191100,277860275,2315,2315,2315,2315,0
20230612,191000,277860275,2315,2315,2315,2315,0
20230612,190900,277860275,2315,2315,2315,2315,0
20230612,190800,277860275,2315,2315,2315,2315,0
20230612,190700,277860275,2315,2315,2315,2315,0
20230612,190600,277860275,2315,2315,2315,2315,0
20230612,190500,277860275,2315,2315,2315,2315,0
20230612,190400,277860275,2315,2315,2315,2315,0
20230612,190300,277860275,2315,2315,2315,2315,0
20230612,190200,277860275,2315,2315,2315,2315,0
20230612,190100,277860275,2315,2315,2315,2315,0
20230612,190000,277860275,2315,2315,2315,2315,0
20230612,185900,277860275,2315,2315,2315,2315,0
20230612,185800,277860275,2315,2315,2315,2315,0
20230612,185700,277860275,2315,2315,2315,2315,0
20230612,185600,277860275,2315,2315,2315,2315,0
20230612,185500,277860275,2315,2315,2315,2315,0
20230612,185400,277860275,2315,2315,2315,2315,0
20230612,185300,277860275,2315,2315,2315,2315,0
20230612,185200,277860275,2315,2315,2315,2315,0
20230612,185100,277860275,2315,2315,2315,2315,0
20230612,185000,277860275,2315,2315,2315,2315,0
20230612,184900,277860275,2315,2315,2315,2315,0
20230612,184800,277860275,2315,2315,2315,2315,0
20230612,184700,277860275,2315,2315,2315,2315,0
20230612,184600,277860275,2315,2315,2315,2315,0
20230612,184500,277860275,2315,2315,2315,2315,0
20230612,184400,277860275,2315,2315,2315,2315,0
20230612,184300,277860275,2315,2315,2315,2315,3138
20230612,184200,277860275,2315,2315,2315,2315,0
20230612,184100,277860275,2315,2315,2315,2315,0
20230612,184000,277860275,2315,2315,2315,2315,0
20230612,183900,277860275,2315,2315,2315,2315,0
20230612,183800,277860275,2315,2315,2315,2315,0
20230612,183700,277860275,2315,2315,2315,2315,0
20230612,183600,277860275,2315,2315,2315,2315,0
20230612,183500,277860275,2315,2315,2315,2315,0
20230612,183400,277860275,2315,2315,2315,2315,0
20230612,183300,277860275,2315,2315,2315,2315,0
20230612,183200,277860275,2315,2315,2315,2315,0
20230612,183100,277860275,2315,2315,2315,2315,0
20230612,183000,277860275,2315,2315,2315,2315,0
20230612,182900,277860275,2315,2315,2315,2315,0
20230612,182800,277860275,2315,2315,2315,2315,0
20230612,182700,277860275,2315,2315,2315,2315,0
20230612,182600,277860275,2315,2315,2315,2315,0
20230612,182500,277860275,2315,2315,2315,2315,0
20230612,182400,277860275,2315,2315,2315,2315,0
20230612,182300,277860275,2315,2315,2315,2315,0
20230612,182200,277860275,2315,2315,2315,2315,0
20230612,182100,277860275,2315,2315,2315,2315,0
20230612,182000,277860275,2315,2315,2315,2315,0
20230612,181900,277860275,2315,2315,2315,2315,0
20230612,181800,277860275,2315,2315,2315,2315,0
20230612,181700,277860275,2315,2315,2315,2315,0
20230612,181600,277860275,2315,2315,2315,2315,0
20230612,181500,277860275,2315,2315,2315,2315,0
20230612,181400,277860275,2315,2315,2315,2315,0
20230612,181300,277860275,2315,2315,2315,2315,3138
20230612,181200,277860275,2315,2315,2315,2315,0
20230612,181100,277860275,2315,2315,2315,2315,0
20230612,181000,277860275,2315,2315,2315,2315,0
20230612,180900,277860275,2315,2315,2315,2315,0
20230612,180800,277860275,2315,2315,2315,2315,0
20230612,180700,277860275,2315,2315,2315,2315,0
20230612,180600,277860275,2315,2315,2315,2315,0
20230612,180500,277860275,2315,2315,2315,2315,0
20230612,180400,277860275,2315,2315,2315,2315,0
20230612,180300,277860275,2315,2315,2315,2315,0
20230612,180200,277860275,2315,2315,2315,2315,0
20230612,180100,277860275,2315,2315,2315,2315,0
20230612,180000,277860275,2315,2315,2315,2315,0
20230612,175900,277860275,2315,2315,2315,2315,0
20230612,175800,277860275,2315,2315,2315,2315,0
20230612,175700,277860275,2315,2315,2315,2315,0
20230612,175600,277860275,2315,2315,2315,2315,0
20230612,175500,277860275,2315,2315,2315,2315,0
20230612,175400,277860275,2315,2315,2315,2315,0
20230612,175300,277860275,2315,2315,2315,2315,0
20230612,175200,277860275,2315,2315,2315,2315,0
20230612,175100,277860275,2315,2315,2315,2315,0
20230612,175000,277860275,2315,2315,2315,2315,0
20230612,174900,277860275,2315,2315,2315,2315,0
20230612,174800,277860275,2315,2315,2315,2315,0
20230612,174700,277860275,2315,2315,2315,2315,0
20230612,174600,277860275,2315,2315,2315,2315,0
20230612,174500,277860275,2315,2315,2315,2315,0
20230612,174400,277860275,2315,2315,2315,2315,0
20230612,174300,277860275,2315,2315,2315,2315,3138
20230612,174200,277860275,2315,2315,2315,2315,0
20230612,174100,277860275,2315,2315,2315,2315,0
20230612,174000,277860275,2315,2315,2315,2315,0
20230612,173900,277860275,2315,2315,2315,2315,0
20230612,173800,277860275,2315,2315,2315,2315,0
20230612,173700,277860275,2315,2315,2315,2315,0
20230612,173600,277860275,2315,2315,2315,2315,0
20230612,173500,277860275,2315,2315,2315,2315,0
20230612,173400,277860275,2315,2315,2315,2315,0
20230612,173300,277860275,2315,2315,2315,2315,0
20230612,173200,277860275,2315,2315,2315,2315,0
20230612,173100,277860275,2315,2315,2315,2315,0
20230612,173000,277860275,2315,2315,2315,2315,0
20230612,172900,277860275,2315,2315,2315,2315,0
20230612,172800,277860275,2315,2315,2315,2315,0
20230612,172700,277860275,2315,2315,2315,2315,0
20230612,172600,277860275,2315,2315,2315,2315,0
20230612,172500,277860275,2315,2315,2315,2315,0
20230612,172400,277860275,2315,2315,2315,2315,0
20230612,172300,277860275,2315,2315,2315,2315,0
20230612,172200,277860275,2315,2315,2315,2315,0
20230612,172100,277860275,2315,2315,2315,2315,0
20230612,172000,277860275,2315,2315,2315,2315,0
20230612,171900,277860275,2315,2315,2315,2315,0
20230612,171800,277860275,2315,2315,2315,2315,0
20230612,171700,277860275,2315,2315,2315,2315,0
20230612,171600,277860275,2315,2315,2315,2315,0
20230612,171500,277860275,2315,2315,2315,2315,0
20230612,171400,277860275,2315,2315,2315,2315,0
20230612,171300,277860275,2315,2315,2315,2315,3138
20230612,171200,277860275,2315,2315,2315,2315,0
20230612,171100,277860275,2315,2315,2315,2315,0
20230612,171000,277860275,2315,2315,2315,2315,0
20230612,170900,277860275,2315,2315,2315,2315,0
20230612,170800,277860275,2315,2315,2315,2315,0
20230612,170700,277860275,2315,2315,2315,2315,0
20230612,170600,277860275,2315,2315,2315,2315,0
20230612,170500,277860275,2315,2315,2315,2315,0
20230612,170400,277860275,2315,2315,2315,2315,0
20230612,170300,277860275,2315,2315,2315,2315,0
20230612,170200,277860275,2315,2315,2315,2315,0
20230612,170100,277860275,2315,2315,2315,2315,0
20230612,170000,277860275,2315,2315,2315,2315,0
20230612,165900,277860275,2315,2315,2315,2315,0
20230612,165800,277860275,2315,2315,2315,2315,0
20230612,165700,277860275,2315,2315,2315,2315,0
20230612,165600,277860275,2315,2315,2315,2315,0
20230612,165500,277860275,2315,2315,2315,2315,0
20230612,165400,277860275,2315,2315,2315,2315,0
20230612,165300,277860275,2315,2315,2315,2315,0
20230612,165200,277860275,2315,2315,2315,2315,0
20230612,165100,277860275,2315,2315,2315,2315,0
20230612,165000,277860275,2315,2315,2315,2315,0
20230612,164900,277860275,2315,2315,2315,2315,0
20230612,164800,277860275,2315,2315,2315,2315,0
20230612,164700,277860275,2315,2315,2315,2315,0
20230612,164600,277860275,2315,2315,2315,2315,0
20230612,164500,277860275,2315,2315,2315,2315,0
20230612,164400,277860275,2315,2315,2315,2315,0
20230612,164300,277860275,2315,2315,2315,2315,3138
20230612,164200,277860275,2315,2315,2315,2315,0
20230612,164100,277860275,2315,2315,2315,2315,0
20230612,164000,277860275,2315,2315,2315,2315,0
20230612,163900,277860275,2315,2315,2315,2315,0
20230612,163800,277860275,2315,2315,2315,2315,0
20230612,163700,277860275,2315,2315,2315,2315,0
20230612,163600,277860275,2315,2315,2315,2315,0
20230612,163500,277860275,2315,2315,2315,2315,0
20230612,163400,277860275,2315,2315,2315,2315,0
20230612,163300,277860275,2315,2315,2315,2315,0
20230612,163200,277860275,2315,2315,2315,2315,0
20230612,163100,277860275,2315,2315,2315,2315,0
20230612,163000,277860275,2315,2315,2315,2315,0
20230612,162900,277860275,2315,2315,2315,2315,0
20230612,162800,277860275,2315,2315,2315,2315,0
20230612,162700,277860275,2315,2315,2315,2315,0
20230612,162600,277860275,2315,2315,2315,2315,0
20230612,162500,277860275,2315,2315,2315,2315,0
20230612,162400,277860275,2315,2315,2315,2315,0
20230612,162300,277860275,2315,2315,2315,2315,0
20230612,162200,277860275,2315,2315,2315,2315,0
20230612,162100,277860275,2315,2315,2315,2315,0
20230612,162000,277860275,2315,2315,2315,2315,0
20230612,161900,277860275,2315,2315,2315,2315,0
20230612,161800,277860275,2315,2315,2315,2315,0
20230612,161700,277860275,2315,2315,2315,2315,0
20230612,161600,277860275,2315,2315,2315,2315,0
20230612,161500,277860275,2315,2315,2315,2315,0
20230612,161400,277860275,2315,2315,2315,2315,0
20230612,161300,277860275,2315,2315,2315,2315,3138
20230612,161200,277860275,2315,2315,2315,2315,0
20230612,161100,277860275,2315,2315,2315,2315,0
20230612,161000,277860275,2315,2315,2315,2315,0
20230612,160900,277860275,2315,2315,2315,2315,0
20230612,160800,277860275,2315,2315,2315,2315,0
20230612,160700,277860275,2315,2315,2315,2315,0
20230612,160600,277860275,2315,2315,2315,2315,0
20230612,160500,277860275,2315,2315,2315,2315,0
20230612,160400,277860275,2315,2315,2315,2315,0
20230612,160300,277860275,2315,2315,2315,2315,0
20230612,160200,277860275,2315,2315,2315,2315,0
20230612,160100,277860275,2315,2315,2315,2315,0
20230612,160000,277860275,2315,2315,2315,2315,0
20230612,155900,277860275,2315,2315,2315,2315,0
20230612,155800,277860275,2315,2315,2315,2315,0
20230612,155700,277860275,2315,2315,2315,2315,0
20230612,155600,277860275,2315,2315,2315,2315,0
20230612,155500,277860275,2315,2315,2315,2315,0
20230612,155400,277860275,2315,2315,2315,2315,0
20230612,155300,277860275,2315,2315,2315,2315,0
20230612,155200,277860275,2315,2315,2315,2315,0
20230612,155100,277860275,2315,2315,2315,2315,0
20230612,155000,277860275,2315,2315,2315,2315,0
20230612,154900,277860275,2315,2315,2315,2315,0
20230612,154800,277860275,2315,2315,2315,2315,0
20230612,154700,277860275,2315,2315,2315,2315,0
20230612,154600,277860275,2315,2315,2315,2315,0
20230612,154500,277860275,2315,2315,2315,2315,0
20230612,154400,277860275,2315,2315,2315,2315,0
20230612,154300,277860275,2315,2315,2315,2315,3138
20230612,154200,277860275,2315,2315,2315,2315,0
20230612,154100,277860275,2315,2315,2315,2315,0
20230612,154000,277860275,2315,2315,2315,2315,0
20230612,153900,277860275,2315,2315,2315,2315,0
20230612,153800,277860275,2315,2315,2315,2315,0
20230612,153700,277860275,2315,2315,2315,2315,0
20230612,153600,277860275,2315,2315,2315,2315,0
20230612,153500,277860275,2315,2315,2315,2315,0
20230612,153400,277860275,2315,2315,2315,2315,0
20230612,153300,277860275,2315,2315,2315,2315,0
20230612,153200,277860275,2315,2315,2315,2315,0
20230612,153100,277860275,2315,2315,2315,2315,0
20230612,153000,277860275,2315,2315,2315,2315,3138
20230612,152900,270595805,2315,2315,2315,2315,0
20230612,152800,270595805,2315,2315,2315,2315,0
20230612,152700,270595805,2315,2315,2315,2315,0
20230612,152600,270595805,2315,2315,2315,2315,0
20230612,152500,270595805,2315,2315,2315,2315,0
20230612,152400,270595805,2315,2315,2315,2315,0
20230612,152300,270595805,2315,2315,2315,2315,0
20230612,152200,270595805,2315,2315,2315,2315,0
20230612,152100,270595805,2315,2315,2315,2315,0
20230612,152000,270595805,2315,2315,2315,2315,0
20230612,151900,270595805,2315,2315,2315,2315,2101
20230612,151800,265731990,2320,2320,2320,2320,0
20230612,151700,265731990,2320,2320,2320,2320,0
20230612,151600,265731990,2320,2320,2320,2320,100
20230612,151500,265499990,2320,2315,2320,2315,453
20230612,151400,264450790,2315,2315,2315,2315,0
20230612,151300,264450790,2315,2315,2315,2315,0
20230612,151200,264450790,2315,2315,2315,2315,0
20230612,151100,264450790,2315,2315,2315,2315,0
20230612,151000,264450790,2315,2315,2315,2315,0
20230612,150900,264450790,2315,2315,2315,2315,0
20230612,150800,264450790,2315,2315,2315,2315,0
20230612,150700,264450790,2315,2315,2315,2315,0
20230612,150600,264450790,2315,2315,2315,2315,2001
20230612,150500,259818475,2320,2320,2320,2320,800
20230612,150400,257962475,2315,2315,2315,2315,0
20230612,150300,257962475,2315,2315,2315,2315,0
20230612,150200,257962475,2315,2315,2315,2315,95
20230612,150100,257742550,2325,2325,2325,2325,0
20230612,150000,257742550,2325,2325,2325,2325,710
20230612,145900,256091800,2320,2320,2320,2320,2000
20230612,145800,251451800,2320,2320,2320,2320,0
20230612,145700,251451800,2320,2320,2320,2320,0
20230612,145600,251451800,2320,2320,2320,2320,50
20230612,145500,251335800,2320,2320,2320,2320,4
20230612,145400,251326520,2320,2320,2320,2320,0
20230612,145300,251326520,2320,2320,2320,2320,0
20230612,145200,251326520,2320,2320,2320,2320,0
20230612,145100,251326520,2320,2320,2320,2320,6
20230612,145000,251312600,2320,2320,2320,2320,397
20230612,144900,250391560,2320,2320,2320,2320,0
20230612,144800,250391560,2320,2320,2320,2320,663
20230612,144700,248853400,2320,2315,2320,2315,2000
20230612,144600,244218400,2315,2315,2315,2315,0
20230612,144500,244218400,2315,2315,2315,2315,0
20230612,144400,244218400,2315,2315,2315,2315,0
20230612,144300,244218400,2315,2315,2315,2315,250
20230612,144200,243639650,2315,2315,2315,2315,0
20230612,144100,243639650,2315,2315,2315,2315,0
20230612,144000,243639650,2315,2315,2315,2315,325
20230612,143900,242887275,2320,2320,2320,2320,5
20230612,143800,242875675,2320,2320,2320,2320,32
20230612,143700,242801435,2315,2315,2315,2315,0
20230612,143600,242801435,2315,2315,2315,2315,0
20230612,143500,242801435,2315,2315,2315,2315,0
20230612,143400,242801435,2315,2315,2315,2315,1069
20230612,143300,240326700,2315,2315,2315,2315,0
20230612,143200,240326700,2315,2315,2315,2315,0
20230612,143100,240326700,2315,2315,2315,2315,0
20230612,143000,240326700,2315,2315,2315,2315,13
20230612,142900,240296605,2320,2320,2320,2320,2507
20230612,142800,234480365,2320,2320,2320,2320,0
20230612,142700,234480365,2320,2320,2320,2320,0
20230612,142600,234480365,2320,2320,2320,2320,0
20230612,142500,234480365,2320,2320,2320,2320,1000
20230612,142400,232160365,2320,2320,2320,2320,0
20230612,142300,232160365,2320,2320,2320,2320,0
20230612,142200,232160365,2320,2320,2320,2320,227
20230612,142100,231633725,2320,2320,2320,2320,0
20230612,142000,231633725,2320,2320,2320,2320,0
20230612,141900,231633725,2320,2320,2320,2320,0
20230612,141800,231633725,2320,2320,2320,2320,181
20230612,141700,231213805,2325,2325,2325,2325,100
20230612,141600,230981305,2325,2325,2325,2325,0
20230612,141500,230981305,2325,2325,2325,2325,0
20230612,141400,230981305,2325,2325,2325,2325,0
20230612,141300,230981305,2325,2325,2325,2325,0
20230612,141200,230981305,2325,2325,2325,2325,0
20230612,141100,230981305,2325,2325,2325,2325,0
20230612,141000,230981305,2325,2325,2325,2325,800
20230612,140900,229121305,2320,2320,2320,2320,0
20230612,140800,229121305,2320,2320,2320,2320,0
20230612,140700,229121305,2320,2320,2320,2320,111
20230612,140600,228863785,2325,2325,2325,2325,0
20230612,140500,228863785,2325,2325,2325,2325,0
20230612,140400,228863785,2325,2325,2325,2325,0
20230612,140300,228863785,2325,2325,2325,2325,0
20230612,140200,228863785,2325,2325,2325,2325,50
20230612,140100,228747535,2325,2325,2325,2325,0
20230612,140000,228747535,2325,2325,2325,2325,3
20230612,135900,228740560,2325,2325,2325,2325,131
20230612,135800,228435985,2325,2325,2325,2325,369
20230612,135700,227578060,2325,2325,2325,2325,0
20230612,135600,227578060,2325,2325,2325,2325,0
20230612,135500,227578060,2325,2325,2325,2325,0
20230612,135400,227578060,2325,2325,2325,2325,0
20230612,135300,227578060,2325,2325,2325,2325,0
20230612,135200,227578060,2325,2325,2325,2325,0
20230612,135100,227578060,2325,2325,2325,2325,565
20230612,135000,226264435,2325,2325,2325,2325,555
20230612,134900,224974060,2325,2320,2325,2320,2322
20230612,134800,219575910,2320,2320,2320,2320,50
20230612,134700,219459910,2320,2320,2320,2320,0
20230612,134600,219459910,2320,2320,2320,2320,0
20230612,134500,219459910,2320,2320,2320,2320,0
20230612,134400,219459910,2320,2320,2320,2320,0
20230612,134300,219459910,2320,2320,2320,2320,0
20230612,134200,219459910,2320,2320,2320,2320,0
20230612,134100,219459910,2320,2320,2320,2320,0
20230612,134000,219459910,2320,2320,2320,2320,0
20230612,133900,219459910,2320,2320,2320,2320,0
20230612,133800,219459910,2320,2320,2320,2320,0
20230612,133700,219459910,2320,2320,2320,2320,145
20230612,133600,219123510,2320,2320,2320,2320,0
20230612,133500,219123510,2320,2320,2320,2320,0
20230612,133400,219123510,2320,2320,2320,2320,0
20230612,133300,219123510,2320,2320,2320,2320,0
20230612,133200,219123510,2320,2320,2320,2320,0
20230612,133100,219123510,2320,2320,2320,2320,0
20230612,133000,219123510,2320,2320,2320,2320,0
20230612,132900,219123510,2320,2320,2320,2320,0
20230612,132800,219123510,2320,2320,2320,2320,0
20230612,132700,219123510,2320,2320,2320,2320,0
20230612,132600,219123510,2320,2320,2320,2320,5
20230612,132500,219111910,2320,2320,2320,2320,20
20230612,132400,219065510,2320,2320,2320,2320,4
20230612,132300,219056230,2320,2320,2320,2320,0
20230612,132200,219056230,2320,2320,2320,2320,0
20230612,132100,219056230,2320,2320,2320,2320,0
20230612,132000,219056230,2320,2320,2320,2320,0
20230612,131900,219056230,2320,2320,2320,2320,0
20230612,131800,219056230,2320,2320,2320,2320,1002
20230612,131700,216731590,2320,2320,2320,2320,0
20230612,131600,216731590,2320,2320,2320,2320,173
20230612,131500,216330230,2320,2320,2320,2320,0
20230612,131400,216330230,2320,2320,2320,2320,19100
20230612,131300,172018230,2320,2330,2330,2320,951
20230612,131200,169811900,2325,2325,2330,2325,144
20230612,131100,169477095,2330,2330,2330,2330,0
20230612,131000,169477095,2330,2330,2330,2330,0
20230612,130900,169477095,2330,2330,2330,2330,100
20230612,130800,169244095,2330,2330,2330,2330,0
20230612,130700,169244095,2330,2330,2330,2330,0
20230612,130600,169244095,2330,2330,2330,2330,0
20230612,130500,169244095,2330,2330,2330,2330,0
20230612,130400,169244095,2330,2330,2330,2330,0
20230612,130300,169244095,2330,2330,2330,2330,0
20230612,130200,169244095,2330,2330,2330,2330,0
20230612,130100,169244095,2330,2330,2330,2330,0
20230612,130000,169244095,2330,2330,2330,2330,0
20230612,125900,169244095,2330,2330,2330,2330,240
20230612,125800,168684895,2330,2330,2330,2330,0
20230612,125700,168684895,2330,2330,2330,2330,0
20230612,125600,168684895,2330,2330,2330,2330,0
20230612,125500,168684895,2330,2330,2330,2330,0
20230612,125400,168684895,2330,2330,2330,2330,5
20230612,125300,168673245,2330,2330,2330,2330,0
20230612,125200,168673245,2330,2330,2330,2330,0
20230612,125100,168673245,2330,2330,2330,2330,0
20230612,125000,168673245,2330,2330,2330,2330,10
20230612,124900,168649945,2330,2320,2330,2320,2
20230612,124800,168645295,2325,2325,2325,2325,577
20230612,124700,167303770,2325,2325,2325,2325,0
20230612,124600,167303770,2325,2325,2325,2325,20
20230612,124500,167257270,2325,2325,2325,2325,913
20230612,124400,165134545,2320,2320,2320,2320,0
20230612,124300,165134545,2320,2320,2320,2320,0
20230612,124200,165134545,2320,2320,2320,2320,0
20230612,124100,165134545,2320,2320,2320,2320,45
20230612,124000,165030145,2325,2325,2325,2325,10
20230612,123900,165006895,2325,2325,2325,2325,0
20230612,123800,165006895,2325,2325,2325,2325,0
20230612,123700,165006895,2325,2325,2325,2325,0
20230612,123600,165006895,2325,2325,2325,2325,0
20230612,123500,165006895,2325,2325,2325,2325,0
20230612,123400,165006895,2325,2325,2325,2325,0
20230612,123300,165006895,2325,2325,2325,2325,0
20230612,123200,165006895,2325,2325,2325,2325,0
20230612,123100,165006895,2325,2325,2325,2325,0
20230612,123000,165006895,2325,2325,2325,2325,0
20230612,122900,165006895,2325,2325,2325,2325,0
20230612,122800,165006895,2325,2325,2325,2325,0
20230612,122700,165006895,2325,2325,2325,2325,0
20230612,122600,165006895,2325,2325,2325,2325,1
20230612,122500,165004570,2325,2325,2325,2325,0
20230612,122400,165004570,2325,2325,2325,2325,0
20230612,122300,165004570,2325,2325,2325,2325,0
20230612,122200,165004570,2325,2325,2325,2325,0
20230612,122100,165004570,2325,2325,2325,2325,0
20230612,122000,165004570,2325,2320,2325,2320,1572
20230612,121900,161349765,2325,2325,2325,2325,0
20230612,121800,161349765,2325,2325,2325,2325,3
20230612,121700,161342790,2325,2325,2325,2325,0
20230612,121600,161342790,2325,2325,2325,2325,4
20230612,121500,161333490,2320,2320,2320,2320,0
20230612,121400,161333490,2320,2320,2320,2320,0
20230612,121300,161333490,2320,2320,2320,2320,0
20230612,121200,161333490,2320,2320,2320,2320,0
20230612,121100,161333490,2320,2320,2320,2320,0
20230612,121000,161333490,2320,2320,2320,2320,0
20230612,120900,161333490,2320,2320,2320,2320,0
20230612,120800,161333490,2320,2320,2320,2320,0
20230612,120700,161333490,2320,2320,2320,2320,0
20230612,120600,161333490,2320,2320,2320,2320,0
20230612,120500,161333490,2320,2320,2320,2320,0
20230612,120400,161333490,2320,2320,2320,2320,100
20230612,120300,161101490,2320,2320,2320,2320,0
20230612,120200,161101490,2320,2320,2320,2320,0
20230612,120100,161101490,2320,2320,2320,2320,1000
20230612,120000,158781490,2325,2325,2325,2325,2
20230612,115900,158776840,2325,2325,2325,2325,0
20230612,115800,158776840,2325,2325,2325,2325,20
20230612,115700,158730340,2320,2320,2320,2320,0
20230612,115600,158730340,2320,2320,2320,2320,2538
20230612,115500,152842180,2320,2320,2320,2320,0
20230612,115400,152842180,2320,2320,2320,2320,0
20230612,115300,152842180,2320,2320,2320,2320,5218
20230612,115200,140736420,2325,2325,2325,2325,0
20230612,115100,140736420,2325,2325,2325,2325,0
20230612,115000,140736420,2325,2325,2325,2325,0
20230612,114900,140736420,2325,2325,2325,2325,0
20230612,114800,140736420,2325,2325,2325,2325,0
20230612,114700,140736420,2325,2325,2325,2325,300
20230612,114600,140038920,2320,2320,2320,2320,0
20230612,114500,140038920,2320,2320,2320,2320,5000
20230612,114400,128438920,2320,2320,2320,2320,801
20230612,114300,126580600,2320,2320,2320,2320,0
20230612,114200,126580600,2320,2320,2320,2320,10000
20230612,114100,103380600,2320,2320,2320,2320,0
20230612,114000,103380600,2320,2320,2320,2320,0
20230612,113900,103380600,2320,2320,2320,2320,130
20230612,113800,103079000,2325,2325,2325,2325,0
20230612,113700,103079000,2325,2325,2325,2325,5
20230612,113600,103067375,2325,2325,2325,2325,1000
20230612,113500,100742375,2325,2325,2325,2325,1
20230612,113400,100740050,2330,2330,2330,2330,0
20230612,113300,100740050,2330,2330,2330,2330,0
20230612,113200,100740050,2330,2330,2330,2330,10
20230612,113100,100716750,2330,2330,2330,2330,1
20230612,113000,100714420,2325,2325,2325,2325,0
20230612,112900,100714420,2325,2325,2325,2325,1421
20230612,112800,97410595,2325,2325,2325,2325,0
20230612,112700,97410595,2325,2325,2325,2325,2759
20230612,112600,90995920,2325,2325,2325,2325,0
20230612,112500,90995920,2325,2325,2325,2325,626
20230612,112400,89540470,2330,2330,2330,2330,0
20230612,112300,89540470,2330,2330,2330,2330,0
20230612,112200,89540470,2330,2330,2330,2330,0
20230612,112100,89540470,2330,2325,2330,2325,322
20230612,112000,88791710,2325,2325,2325,2325,0
20230612,111900,88791710,2325,2325,2325,2325,0
20230612,111800,88791710,2325,2325,2325,2325,0
20230612,111700,88791710,2325,2325,2325,2325,386
20230612,111600,87894260,2325,2325,2325,2325,0
20230612,111500,87894260,2325,2325,2325,2325,0
20230612,111400,87894260,2325,2325,2325,2325,0
20230612,111300,87894260,2325,2325,2325,2325,5
20230612,111200,87882635,2325,2325,2325,2325,0
20230612,111100,87882635,2325,2325,2325,2325,0
20230612,111000,87882635,2325,2325,2325,2325,199
20230612,110900,87419960,2325,2325,2325,2325,1
20230612,110800,87417635,2330,2330,2330,2330,0
20230612,110700,87417635,2330,2330,2330,2330,91
20230612,110600,87205605,2325,2325,2325,2325,1000
20230612,110500,84880605,2330,2330,2330,2330,0
20230612,110400,84880605,2330,2330,2330,2330,0
20230612,110300,84880605,2330,2330,2330,2330,0
20230612,110200,84880605,2330,2330,2330,2330,0
20230612,110100,84880605,2330,2330,2330,2330,0
20230612,110000,84880605,2330,2330,2330,2330,0
20230612,105900,84880605,2330,2330,2330,2330,100
20230612,105800,84647605,2330,2330,2330,2330,0
20230612,105700,84647605,2330,2330,2330,2330,0
20230612,105600,84647605,2330,2330,2330,2330,2
20230612,105500,84642945,2330,2330,2330,2330,0
20230612,105400,84642945,2330,2330,2330,2330,0
20230612,105300,84642945,2330,2330,2330,2330,70
20230612,105200,84479845,2330,2330,2330,2330,0
20230612,105100,84479845,2330,2330,2330,2330,230
20230612,105000,83943945,2330,2330,2330,2330,5
20230612,104900,83932295,2330,2330,2335,2330,2898
20230612,104800,77166140,2330,2330,2330,2330,1104
20230612,104700,74593820,2335,2335,2335,2335,1
20230612,104600,74591485,2330,2330,2330,2330,0
20230612,104500,74591485,2330,2330,2330,2330,0
20230612,104400,74591485,2330,2330,2330,2330,600
20230612,104300,73193485,2335,2335,2335,2335,10
20230612,104200,73170135,2335,2335,2335,2335,0
20230612,104100,73170135,2335,2335,2335,2335,9
20230612,104000,73149120,2335,2335,2335,2335,10
20230612,103900,73125770,2335,2330,2335,2330,105
20230612,103800,72881070,2330,2325,2330,2325,1065
20230612,103700,70404020,2325,2325,2325,2325,0
20230612,103600,70404020,2325,2325,2325,2325,0
20230612,103500,70404020,2325,2330,2330,2325,11
20230612,103400,70378440,2330,2330,2330,2330,100
20230612,103300,70145440,2330,2330,2330,2330,0
20230612,103200,70145440,2330,2330,2330,2330,2
20230612,103100,70140780,2330,2330,2330,2330,0
20230612,103000,70140780,2330,2330,2330,2330,0
20230612,102900,70140780,2330,2330,2330,2330,0
20230612,102800,70140780,2330,2330,2330,2330,0
20230612,102700,70140780,2330,2330,2330,2330,1851
20230612,102600,65827950,2325,2325,2325,2325,190
20230612,102500,65386200,2325,2325,2325,2325,0
20230612,102400,65386200,2325,2325,2325,2325,1
20230612,102300,65383875,2330,2330,2330,2330,0
20230612,102200,65383875,2330,2325,2330,2325,310
20230612,102100,64663075,2330,2330,2330,2330,0
20230612,102000,64663075,2330,2330,2330,2330,3420
20230612,101900,56694475,2325,2325,2325,2325,0
20230612,101800,56694475,2325,2325,2325,2325,2920
20230612,101700,49905475,2320,2320,2320,2320,4985
20230612,101600,38340275,2315,2315,2315,2315,0
20230612,101500,38340275,2315,2315,2315,2315,0
20230612,101400,38340275,2315,2315,2315,2315,2
20230612,101300,38335645,2315,2315,2315,2315,5
20230612,101200,38324070,2320,2320,2320,2320,0
20230612,101100,38324070,2320,2320,2320,2320,50
20230612,101000,38208070,2320,2320,2320,2320,30
20230612,100900,38138470,2320,2320,2320,2320,20
20230612,100800,38092070,2320,2320,2320,2320,0
20230612,100700,38092070,2320,2320,2320,2320,800
20230612,100600,36236070,2320,2320,2320,2320,0
20230612,100500,36236070,2320,2320,2320,2320,1
20230612,100400,36233750,2315,2315,2315,2315,0
20230612,100300,36233750,2315,2315,2315,2315,947
20230612,100200,34041445,2320,2320,2320,2320,0
20230612,100100,34041445,2320,2320,2320,2320,50
20230612,100000,33925445,2320,2315,2320,2315,150
20230612,095900,33578190,2315,2315,2315,2315,0
20230612,095800,33578190,2315,2315,2315,2315,0
20230612,095700,33578190,2315,2315,2315,2315,0
20230612,095600,33578190,2315,2315,2315,2315,675
20230612,095500,32015565,2320,2320,2320,2320,0
20230612,095400,32015565,2320,2320,2320,2320,0
20230612,095300,32015565,2320,2320,2320,2320,0
20230612,095200,32015565,2320,2320,2320,2320,0
20230612,095100,32015565,2320,2320,2320,2320,10
20230612,095000,31992365,2315,2315,2315,2315,0
20230612,094900,31992365,2315,2315,2315,2315,90
20230612,094800,31784015,2315,2315,2315,2315,0
20230612,094700,31784015,2315,2315,2315,2315,100
20230612,094600,31552515,2315,2315,2315,2315,0
20230612,094500,31552515,2315,2315,2315,2315,1285
20230612,094400,28577740,2320,2320,2320,2320,0
20230612,094300,28577740,2320,2320,2320,2320,1
20230612,094200,28575420,2320,2320,2320,2320,0
20230612,094100,28575420,2320,2320,2320,2320,0
20230612,094000,28575420,2320,2320,2320,2320,0
20230612,093900,28575420,2320,2320,2320,2320,0
20230612,093800,28575420,2320,2320,2320,2320,13
20230612,093700,28545260,2320,2320,2320,2320,13
20230612,093600,28515100,2320,2320,2320,2320,0
20230612,093500,28515100,2320,2320,2320,2320,0
20230612,093400,28515100,2320,2320,2320,2320,0
20230612,093300,28515100,2320,2320,2320,2320,4
20230612,093200,28505820,2320,2320,2320,2320,1
20230612,093100,28503500,2320,2320,2320,2320,2
20230612,093000,28498860,2320,2320,2320,2320,1005
20230612,092900,26167260,2315,2315,2315,2315,526
20230612,092800,24949570,2320,2320,2320,2320,327
20230612,092700,24190930,2320,2320,2320,2320,100
20230612,092600,23958930,2320,2320,2320,2320,44
20230612,092500,23856850,2320,2320,2320,2320,0
20230612,092400,23856850,2320,2320,2320,2320,10
20230612,092300,23833650,2320,2320,2320,2320,533
20230612,092200,22597090,2320,2320,2320,2320,597
20230612,092100,21212050,2320,2320,2320,2320,90
20230612,092000,21003250,2320,2320,2320,2320,598
20230612,091900,19615890,2320,2320,2320,2320,249
20230612,091800,19038210,2320,2320,2320,2320,0
20230612,091700,19038210,2320,2320,2320,2320,0
20230612,091600,19038210,2320,2315,2320,2315,1228
20230612,091500,16191590,2310,2310,2315,2310,919
20230612,091400,14068695,2310,2310,2310,2310,0
20230612,091300,14068695,2310,2310,2310,2310,0
20230612,091200,14068695,2310,2310,2310,2310,0
20230612,091100,14068695,2310,2310,2310,2310,22
20230612,091000,14017875,2310,2310,2310,2310,238
20230612,090900,13468095,2310,2310,2310,2310,0
20230612,090800,13468095,2310,2310,2310,2310,218
20230612,090700,12964515,2310,2310,2310,2310,137
20230612,090600,12648045,2310,2310,2310,2310,5
20230612,090500,12636495,2315,2315,2315,2315,1
20230612,090400,12634180,2315,2315,2315,2315,3001
20230612,090300,5686865,2320,2320,2320,2320,1
20230612,090200,5684545,2320,2320,2320,2320,221
20230612,090100,5171825,2320,2315,2320,2315,937
20230612,090000,3000485,2315,2295,2315,2295,679