KissMeData/033170/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,183300,5222134183,1689,1689,1689,1689,56426
20230612,183200,5222134183,1689,1689,1689,1689,0
20230612,183100,5222134183,1689,1689,1689,1689,0
20230612,183000,5222134183,1689,1689,1689,1689,0
20230612,182900,5222134183,1689,1689,1689,1689,0
20230612,182800,5222134183,1689,1689,1689,1689,0
20230612,182700,5222134183,1689,1689,1689,1689,0
20230612,182600,5222134183,1689,1689,1689,1689,0
20230612,182500,5222134183,1689,1689,1689,1689,0
20230612,182400,5222134183,1689,1689,1689,1689,0
20230612,182300,5222134183,1689,1689,1689,1689,0
20230612,182200,5222134183,1689,1689,1689,1689,0
20230612,182100,5222134183,1689,1689,1689,1689,0
20230612,182000,5222134183,1689,1689,1689,1689,0
20230612,181900,5222134183,1689,1689,1689,1689,0
20230612,181800,5222134183,1689,1689,1689,1689,0
20230612,181700,5222134183,1689,1689,1689,1689,0
20230612,181600,5222134183,1689,1689,1689,1689,0
20230612,181500,5222134183,1689,1689,1689,1689,0
20230612,181400,5222134183,1689,1689,1689,1689,0
20230612,181300,5222134183,1689,1689,1689,1689,0
20230612,181200,5222134183,1689,1689,1689,1689,0
20230612,181100,5222134183,1689,1689,1689,1689,0
20230612,181000,5222134183,1689,1689,1689,1689,0
20230612,180900,5222134183,1689,1689,1689,1689,0
20230612,180800,5222134183,1689,1689,1689,1689,0
20230612,180700,5222134183,1689,1689,1689,1689,0
20230612,180600,5222134183,1689,1689,1689,1689,0
20230612,180500,5222134183,1689,1689,1689,1689,0
20230612,180400,5222134183,1689,1689,1689,1689,0
20230612,180300,5222134183,1689,1689,1689,1689,56426
20230612,180200,5222134183,1689,1689,1689,1689,0
20230612,180100,5222134183,1689,1689,1689,1689,0
20230612,180000,5222134183,1689,1689,1689,1689,0
20230612,175900,5222134183,1689,1689,1689,1689,0
20230612,175800,5222134183,1689,1689,1689,1689,0
20230612,175700,5222134183,1689,1689,1689,1689,0
20230612,175600,5222134183,1689,1689,1689,1689,0
20230612,175500,5222134183,1689,1689,1689,1689,0
20230612,175400,5222134183,1689,1689,1689,1689,0
20230612,175300,5222134183,1689,1689,1689,1689,0
20230612,175200,5222134183,1689,1689,1689,1689,0
20230612,175100,5222134183,1689,1689,1689,1689,0
20230612,175000,5222134183,1689,1689,1689,1689,0
20230612,174900,5222134183,1689,1689,1689,1689,0
20230612,174800,5222134183,1689,1689,1689,1689,0
20230612,174700,5222134183,1689,1689,1689,1689,0
20230612,174600,5222134183,1689,1689,1689,1689,0
20230612,174500,5222134183,1689,1689,1689,1689,0
20230612,174400,5222134183,1689,1689,1689,1689,0
20230612,174300,5222134183,1689,1689,1689,1689,0
20230612,174200,5222134183,1689,1689,1689,1689,0
20230612,174100,5222134183,1689,1689,1689,1689,0
20230612,174000,5222134183,1689,1689,1689,1689,0
20230612,173900,5222134183,1689,1689,1689,1689,0
20230612,173800,5222134183,1689,1689,1689,1689,0
20230612,173700,5222134183,1689,1689,1689,1689,0
20230612,173600,5222134183,1689,1689,1689,1689,0
20230612,173500,5222134183,1689,1689,1689,1689,0
20230612,173400,5222134183,1689,1689,1689,1689,0
20230612,173300,5222134183,1689,1689,1689,1689,56426
20230612,173200,5222134183,1689,1689,1689,1689,0
20230612,173100,5222134183,1689,1689,1689,1689,0
20230612,173000,5222134183,1689,1689,1689,1689,0
20230612,172900,5222134183,1689,1689,1689,1689,0
20230612,172800,5222134183,1689,1689,1689,1689,0
20230612,172700,5222134183,1689,1689,1689,1689,0
20230612,172600,5222134183,1689,1689,1689,1689,0
20230612,172500,5222134183,1689,1689,1689,1689,0
20230612,172400,5222134183,1689,1689,1689,1689,0
20230612,172300,5222134183,1689,1689,1689,1689,0
20230612,172200,5222134183,1689,1689,1689,1689,0
20230612,172100,5222134183,1689,1689,1689,1689,0
20230612,172000,5222134183,1689,1689,1689,1689,0
20230612,171900,5222134183,1689,1689,1689,1689,0
20230612,171800,5222134183,1689,1689,1689,1689,0
20230612,171700,5222134183,1689,1689,1689,1689,0
20230612,171600,5222134183,1689,1689,1689,1689,0
20230612,171500,5222134183,1689,1689,1689,1689,0
20230612,171400,5222134183,1689,1689,1689,1689,0
20230612,171300,5222134183,1689,1689,1689,1689,0
20230612,171200,5222134183,1689,1689,1689,1689,0
20230612,171100,5222134183,1689,1689,1689,1689,0
20230612,171000,5222134183,1689,1689,1689,1689,0
20230612,170900,5222134183,1689,1689,1689,1689,0
20230612,170800,5222134183,1689,1689,1689,1689,0
20230612,170700,5222134183,1689,1689,1689,1689,0
20230612,170600,5222134183,1689,1689,1689,1689,0
20230612,170500,5222134183,1689,1689,1689,1689,0
20230612,170400,5222134183,1689,1689,1689,1689,0
20230612,170300,5222134183,1689,1689,1689,1689,56426
20230612,170200,5222134183,1689,1689,1689,1689,0
20230612,170100,5222134183,1689,1689,1689,1689,0
20230612,170000,5222134183,1689,1689,1689,1689,0
20230612,165900,5222134183,1689,1689,1689,1689,0
20230612,165800,5222134183,1689,1689,1689,1689,0
20230612,165700,5222134183,1689,1689,1689,1689,0
20230612,165600,5222134183,1689,1689,1689,1689,0
20230612,165500,5222134183,1689,1689,1689,1689,0
20230612,165400,5222134183,1689,1689,1689,1689,0
20230612,165300,5222134183,1689,1689,1689,1689,0
20230612,165200,5222134183,1689,1689,1689,1689,0
20230612,165100,5222134183,1689,1689,1689,1689,0
20230612,165000,5222134183,1689,1689,1689,1689,0
20230612,164900,5222134183,1689,1689,1689,1689,0
20230612,164800,5222134183,1689,1689,1689,1689,0
20230612,164700,5222134183,1689,1689,1689,1689,0
20230612,164600,5222134183,1689,1689,1689,1689,0
20230612,164500,5222134183,1689,1689,1689,1689,0
20230612,164400,5222134183,1689,1689,1689,1689,0
20230612,164300,5222134183,1689,1689,1689,1689,0
20230612,164200,5222134183,1689,1689,1689,1689,0
20230612,164100,5222134183,1689,1689,1689,1689,0
20230612,164000,5222134183,1689,1689,1689,1689,0
20230612,163900,5222134183,1689,1689,1689,1689,0
20230612,163800,5222134183,1689,1689,1689,1689,0
20230612,163700,5222134183,1689,1689,1689,1689,0
20230612,163600,5222134183,1689,1689,1689,1689,0
20230612,163500,5222134183,1689,1689,1689,1689,0
20230612,163400,5222134183,1689,1689,1689,1689,0
20230612,163300,5222134183,1689,1689,1689,1689,56426
20230612,163200,5222134183,1689,1689,1689,1689,0
20230612,163100,5222134183,1689,1689,1689,1689,0
20230612,163000,5222134183,1689,1689,1689,1689,0
20230612,162900,5222134183,1689,1689,1689,1689,0
20230612,162800,5222134183,1689,1689,1689,1689,0
20230612,162700,5222134183,1689,1689,1689,1689,0
20230612,162600,5222134183,1689,1689,1689,1689,0
20230612,162500,5222134183,1689,1689,1689,1689,0
20230612,162400,5222134183,1689,1689,1689,1689,0
20230612,162300,5222134183,1689,1689,1689,1689,0
20230612,162200,5222134183,1689,1689,1689,1689,0
20230612,162100,5222134183,1689,1689,1689,1689,0
20230612,162000,5222134183,1689,1689,1689,1689,0
20230612,161900,5222134183,1689,1689,1689,1689,0
20230612,161800,5222134183,1689,1689,1689,1689,0
20230612,161700,5222134183,1689,1689,1689,1689,0
20230612,161600,5222134183,1689,1689,1689,1689,0
20230612,161500,5222134183,1689,1689,1689,1689,0
20230612,161400,5222134183,1689,1689,1689,1689,0
20230612,161300,5222134183,1689,1689,1689,1689,0
20230612,161200,5222134183,1689,1689,1689,1689,0
20230612,161100,5222134183,1689,1689,1689,1689,0
20230612,161000,5222134183,1689,1689,1689,1689,0
20230612,160900,5222134183,1689,1689,1689,1689,0
20230612,160800,5222134183,1689,1689,1689,1689,0
20230612,160700,5222134183,1689,1689,1689,1689,0
20230612,160600,5222134183,1689,1689,1689,1689,0
20230612,160500,5222134183,1689,1689,1689,1689,0
20230612,160400,5222134183,1689,1689,1689,1689,0
20230612,160300,5222134183,1689,1689,1689,1689,56426
20230612,160200,5222134183,1689,1689,1689,1689,0
20230612,160100,5222134183,1689,1689,1689,1689,0
20230612,160000,5222134183,1689,1689,1689,1689,0
20230612,155900,5222134183,1689,1689,1689,1689,0
20230612,155800,5222134183,1689,1689,1689,1689,0
20230612,155700,5222134183,1689,1689,1689,1689,0
20230612,155600,5222134183,1689,1689,1689,1689,0
20230612,155500,5222134183,1689,1689,1689,1689,0
20230612,155400,5222134183,1689,1689,1689,1689,0
20230612,155300,5222134183,1689,1689,1689,1689,0
20230612,155200,5222134183,1689,1689,1689,1689,0
20230612,155100,5222134183,1689,1689,1689,1689,0
20230612,155000,5222134183,1689,1689,1689,1689,0
20230612,154900,5222134183,1689,1689,1689,1689,0
20230612,154800,5222134183,1689,1689,1689,1689,0
20230612,154700,5222134183,1689,1689,1689,1689,0
20230612,154600,5222134183,1689,1689,1689,1689,0
20230612,154500,5222134183,1689,1689,1689,1689,0
20230612,154400,5222134183,1689,1689,1689,1689,0
20230612,154300,5222134183,1689,1689,1689,1689,0
20230612,154200,5222134183,1689,1689,1689,1689,0
20230612,154100,5222134183,1689,1689,1689,1689,0
20230612,154000,5222134183,1689,1689,1689,1689,0
20230612,153900,5222134183,1689,1689,1689,1689,0
20230612,153800,5222134183,1689,1689,1689,1689,0
20230612,153700,5222134183,1689,1689,1689,1689,0
20230612,153600,5222134183,1689,1689,1689,1689,0
20230612,153500,5222134183,1689,1689,1689,1689,0
20230612,153400,5222134183,1689,1689,1689,1689,0
20230612,153300,5222134183,1689,1689,1689,1689,56426
20230612,153200,5222134183,1689,1689,1689,1689,0
20230612,153100,5222134183,1689,1689,1689,1689,0
20230612,153000,5222134183,1689,1689,1689,1689,56426
20230612,152900,5126830669,1685,1685,1685,1685,0
20230612,152800,5126830669,1685,1685,1685,1685,0
20230612,152700,5126830669,1685,1685,1685,1685,0
20230612,152600,5126830669,1685,1685,1685,1685,0
20230612,152500,5126830669,1685,1685,1685,1685,0
20230612,152400,5126830669,1685,1685,1685,1685,0
20230612,152300,5126830669,1685,1685,1685,1685,0
20230612,152200,5126830669,1685,1685,1685,1685,0
20230612,152100,5126830669,1685,1685,1685,1685,0
20230612,152000,5126830669,1685,1685,1685,1685,0
20230612,151900,5126830669,1685,1685,1686,1684,20232
20230612,151800,5092745769,1685,1681,1685,1681,24593
20230612,151700,5051349110,1683,1682,1683,1681,5825
20230612,151600,5041556595,1684,1682,1684,1681,15472
20230612,151500,5015538292,1682,1681,1682,1680,12160
20230612,151400,4995101810,1681,1681,1681,1680,10113
20230612,151300,4978101892,1681,1681,1682,1681,1641
20230612,151200,4975342890,1682,1683,1684,1682,11815
20230612,151100,4955464488,1684,1683,1684,1682,8269
20230612,151000,4941540559,1683,1685,1685,1683,9970
20230612,150900,4924755483,1685,1684,1685,1684,9134
20230612,150800,4909367527,1685,1684,1686,1684,1230
20230612,150700,4907295808,1686,1686,1687,1684,5557
20230612,150600,4897932031,1686,1687,1687,1685,12610
20230612,150500,4876665225,1687,1685,1687,1684,16255
20230612,150400,4849266683,1684,1685,1685,1683,4721
20230612,150300,4841315818,1685,1682,1685,1681,10243
20230612,150200,4824085754,1682,1681,1682,1681,2774
20230612,150100,4819420658,1682,1680,1682,1679,7526
20230612,150000,4806778861,1680,1682,1682,1680,4083
20230612,145900,4799917387,1683,1685,1686,1683,9875
20230612,145800,4783283764,1686,1684,1686,1683,11726
20230612,145700,4763531211,1684,1683,1684,1681,11117
20230612,145600,4744833866,1683,1682,1683,1682,5552
20230612,145500,4735495392,1682,1681,1682,1681,951
20230612,145400,4733896120,1682,1681,1682,1680,3723
20230612,145300,4727637056,1681,1681,1682,1680,3242
20230612,145200,4722186152,1681,1681,1682,1681,1102
20230612,145100,4720332789,1682,1680,1682,1677,1016
20230612,145000,4718626212,1682,1677,1682,1677,10625
20230612,144900,4700780528,1679,1677,1679,1676,4028
20230612,144800,4694027047,1678,1677,1678,1676,7826
20230612,144700,4680904258,1678,1678,1678,1677,3256
20230612,144600,4675443700,1678,1678,1679,1678,2607
20230612,144500,4671069052,1677,1677,1679,1677,2728
20230612,144400,4666493782,1677,1678,1679,1677,3683
20230612,144300,4660314117,1677,1679,1679,1677,3195
20230612,144200,4654952785,1679,1678,1679,1678,5110
20230612,144100,4646378166,1679,1678,1679,1678,3100
20230612,144000,4641176364,1678,1678,1678,1677,405
20230612,143900,4640497128,1678,1679,1679,1677,423
20230612,143800,4639787316,1678,1678,1678,1678,1962
20230612,143700,4636495080,1679,1678,1679,1678,5826
20230612,143600,4626719050,1679,1680,1680,1679,237
20230612,143500,4626321126,1679,1680,1680,1679,828
20230612,143400,4624930712,1680,1679,1680,1679,2073
20230612,143300,4621449593,1681,1681,1681,1679,233
20230612,143200,4621058212,1681,1680,1681,1679,2270
20230612,143100,4617245856,1680,1680,1680,1680,2659
20230612,143000,4612778736,1680,1680,1680,1679,1592
20230612,142900,4610105764,1679,1679,1679,1679,1513
20230612,142800,4607565437,1680,1680,1680,1679,970
20230612,142700,4605936097,1680,1680,1681,1679,1081
20230612,142600,4604120496,1680,1681,1682,1680,3545
20230612,142500,4598158489,1682,1682,1682,1682,0
20230612,142400,4598158489,1682,1679,1682,1679,1211
20230612,142300,4596125190,1679,1681,1681,1679,4792
20230612,142200,4588075917,1681,1682,1682,1681,151
20230612,142100,4587822085,1682,1681,1682,1680,1239
20230612,142000,4585739355,1681,1681,1681,1681,564
20230612,141900,4584791271,1680,1680,1680,1680,3046
20230612,141800,4579673991,1680,1681,1681,1680,698
20230612,141700,4578500850,1681,1681,1682,1681,681
20230612,141600,4577356031,1680,1680,1680,1679,4259
20230612,141500,4570201670,1681,1680,1681,1680,12
20230612,141400,4570181499,1680,1681,1681,1680,2167
20230612,141300,4566540604,1681,1681,1681,1681,2375
20230612,141200,4562548229,1681,1682,1682,1681,506
20230612,141100,4561697633,1682,1682,1683,1682,1209
20230612,141000,4559664057,1682,1683,1683,1681,4245
20230612,140900,4552523400,1683,1682,1683,1682,4346
20230612,140800,4545212877,1682,1682,1682,1680,9417
20230612,140700,4529380914,1682,1680,1683,1680,23024
20230612,140600,4490685241,1680,1680,1680,1680,510
20230612,140500,4489828441,1679,1680,1680,1679,204
20230612,140400,4489485766,1680,1680,1680,1679,3898
20230612,140300,4482938167,1680,1679,1680,1679,911
20230612,140200,4481408566,1678,1678,1679,1678,3029
20230612,140100,4476323824,1678,1677,1678,1677,4588
20230612,140000,4468629160,1677,1678,1678,1677,419
20230612,135900,4467926495,1678,1677,1678,1676,1668
20230612,135800,4465129357,1677,1676,1679,1676,6731
20230612,135700,4453837957,1675,1677,1677,1675,3054
20230612,135600,4448721461,1678,1677,1678,1677,950
20230612,135500,4447128250,1678,1678,1678,1677,1952
20230612,135400,4443854445,1677,1676,1678,1675,11172
20230612,135300,4425128754,1676,1676,1676,1673,1655
20230612,135200,4422359810,1676,1673,1676,1673,1455
20230612,135100,4419925472,1676,1671,1676,1671,2784
20230612,135000,4415264316,1674,1675,1675,1674,370
20230612,134900,4414644866,1675,1672,1675,1669,6821
20230612,134800,4403256113,1672,1671,1672,1671,915
20230612,134700,4401726838,1671,1671,1671,1671,1436
20230612,134600,4399327282,1671,1671,1671,1671,279
20230612,134500,4398861073,1671,1671,1671,1671,20
20230612,134400,4398827653,1671,1671,1672,1671,117
20230612,134300,4398632145,1671,1671,1671,1671,1508
20230612,134200,4396112277,1670,1670,1670,1670,4527
20230612,134100,4388552187,1669,1670,1670,1669,3022
20230612,134000,4383506167,1670,1670,1671,1670,2201
20230612,133900,4379830376,1670,1671,1671,1670,972
20230612,133800,4378207131,1671,1671,1671,1671,162
20230612,133700,4377936429,1672,1673,1673,1672,446
20230612,133600,4377190510,1673,1670,1673,1670,637
20230612,133500,4376125667,1673,1673,1673,1673,1228
20230612,133400,4374071223,1673,1671,1673,1669,33058
20230612,133300,4318865225,1673,1674,1675,1671,27028
20230612,133200,4273654557,1675,1674,1675,1674,4065
20230612,133100,4266849734,1675,1675,1675,1675,1290
20230612,133000,4264688984,1676,1674,1676,1674,841
20230612,132900,4263280658,1675,1674,1675,1674,3409
20230612,132800,4257573988,1675,1676,1676,1675,5380
20230612,132700,4248562388,1676,1677,1677,1676,6038
20230612,132600,4238437290,1677,1677,1677,1676,2130
20230612,132500,4234865320,1676,1676,1676,1676,1568
20230612,132400,4232237352,1677,1677,1677,1677,131
20230612,132300,4232017665,1677,1677,1677,1677,40
20230612,132200,4231950585,1677,1677,1677,1676,772
20230612,132100,4230656285,1677,1677,1678,1677,711
20230612,132000,4229463937,1677,1678,1678,1677,645
20230612,131900,4228381735,1678,1678,1678,1678,31
20230612,131800,4228329717,1675,1678,1678,1675,1306
20230612,131700,4226140610,1678,1678,1679,1677,763
20230612,131600,4224860862,1678,1678,1678,1678,420
20230612,131500,4224156102,1679,1678,1680,1678,1019
20230612,131400,4222444787,1680,1678,1680,1676,500
20230612,131300,4221605984,1676,1677,1680,1676,564
20230612,131200,4220660089,1677,1679,1679,1677,1400
20230612,131100,4218311085,1677,1677,1677,1677,758
20230612,131000,4217039919,1677,1675,1677,1675,1063
20230612,130900,4215257328,1675,1676,1676,1674,4035
20230612,130800,4208498033,1676,1676,1677,1676,3595
20230612,130700,4202472806,1676,1677,1677,1676,86
20230612,130600,4202328642,1677,1676,1677,1676,1105
20230612,130500,4200476557,1675,1675,1675,1675,285
20230612,130400,4199999182,1674,1677,1677,1674,53
20230612,130300,4199910457,1674,1674,1674,1674,0
20230612,130200,4199910457,1674,1674,1674,1674,403
20230612,130100,4199235835,1677,1677,1677,1677,20
20230612,130000,4199202295,1673,1673,1673,1673,0
20230612,125900,4199202295,1673,1674,1674,1673,1170
20230612,125800,4197244385,1673,1681,1681,1673,911
20230612,125700,4195719845,1681,1677,1681,1673,705
20230612,125600,4194538460,1677,1674,1677,1674,5
20230612,125500,4194530081,1673,1674,1674,1673,4189
20230612,125400,4187520735,1674,1675,1675,1674,5389
20230612,125300,4178498524,1675,1677,1677,1675,3339
20230612,125200,4172905486,1677,1677,1677,1677,374
20230612,125100,4172278288,1675,1675,1675,1675,639
20230612,125000,4171207963,1675,1675,1675,1675,1034
20230612,124900,4169476013,1675,1675,1675,1675,282
20230612,124800,4169003663,1675,1675,1675,1674,6188
20230612,124700,4158639106,1675,1676,1676,1675,3000
20230612,124600,4153611721,1676,1677,1678,1676,1309
20230612,124500,4151417675,1678,1680,1680,1678,1728
20230612,124400,4148514640,1682,1681,1682,1680,7538
20230612,124300,4135843361,1681,1681,1681,1681,20
20230612,124200,4135809741,1681,1680,1681,1680,4987
20230612,124100,4127426826,1681,1678,1681,1678,11089
20230612,124000,4108801618,1678,1678,1678,1678,181
20230612,123900,4108497900,1678,1676,1678,1673,3729
20230612,123800,4102255957,1677,1678,1678,1677,406
20230612,123700,4101575082,1677,1675,1677,1675,901
20230612,123600,4100065493,1675,1677,1677,1675,3217
20230612,123500,4094676188,1677,1677,1678,1676,2268
20230612,123400,4090872771,1677,1678,1679,1677,3051
20230612,123300,4085750182,1676,1679,1679,1676,184
20230612,123200,4085441791,1675,1679,1679,1675,9933
20230612,123100,4068789124,1680,1678,1680,1678,51
20230612,123000,4068703544,1679,1680,1680,1679,8
20230612,122900,4068690105,1680,1680,1680,1677,3851
20230612,122800,4062220968,1677,1678,1680,1677,3974
20230612,122700,4055548932,1678,1679,1679,1677,2611
20230612,122600,4051169154,1678,1680,1680,1678,2015
20230612,122500,4047784929,1680,1680,1680,1679,1538
20230612,122400,4045201618,1681,1680,1681,1680,3835
20230612,122300,4038757559,1679,1680,1680,1679,1927
20230612,122200,4035520582,1680,1680,1680,1677,3407
20230612,122100,4029806959,1680,1678,1680,1677,1099
20230612,122000,4027963835,1678,1679,1680,1677,5975
20230612,121900,4017935981,1680,1680,1680,1680,429
20230612,121800,4017215261,1680,1680,1680,1680,2123
20230612,121700,4013648621,1680,1679,1680,1677,5001
20230612,121600,4005258376,1679,1679,1680,1679,1063
20230612,121500,4003473598,1679,1679,1679,1679,285
20230612,121400,4002995083,1680,1681,1681,1679,4889
20230612,121300,3994782053,1681,1681,1681,1680,1362
20230612,121200,3992492536,1681,1681,1681,1681,1891
20230612,121100,3989313765,1680,1680,1681,1680,640
20230612,121000,3988238564,1680,1680,1680,1679,6359
20230612,120900,3977558477,1679,1680,1680,1679,776
20230612,120800,3976255147,1680,1681,1681,1680,2127
20230612,120700,3972679970,1681,1677,1681,1677,3638
20230612,120600,3966569646,1676,1676,1676,1676,196
20230612,120500,3966241150,1675,1677,1677,1675,1101
20230612,120400,3964396762,1675,1674,1675,1674,75
20230612,120300,3964271207,1674,1674,1675,1674,2743
20230612,120200,3959679125,1674,1673,1675,1673,4566
20230612,120100,3952033833,1674,1672,1675,1672,9
20230612,120000,3952018776,1672,1674,1674,1672,5500
20230612,115900,3942820684,1674,1673,1675,1673,4375
20230612,115800,3935492958,1673,1675,1675,1673,2913
20230612,115700,3930615096,1677,1677,1677,1677,1
20230612,115600,3930613419,1678,1675,1678,1675,2001
20230612,115500,3927256482,1675,1673,1675,1667,8284
20230612,115400,3913420533,1673,1670,1673,1670,2597
20230612,115300,3909082789,1670,1669,1671,1669,1704
20230612,115200,3906237248,1668,1668,1668,1667,1299
20230612,115100,3904071166,1667,1668,1668,1667,4050
20230612,115000,3897318766,1668,1668,1668,1667,404
20230612,114900,3896645193,1666,1667,1669,1666,3517
20230612,114800,3890783122,1669,1669,1669,1667,7500
20230612,114700,3878273668,1669,1670,1670,1669,3284
20230612,114600,3872790177,1670,1671,1671,1670,3384
20230612,114500,3867137887,1671,1669,1671,1669,2358
20230612,114400,3863202297,1669,1672,1672,1669,620
20230612,114300,3862166014,1673,1672,1673,1665,53205
20230612,114200,3773419054,1673,1671,1678,1671,2424
20230612,114100,3769365431,1671,1675,1675,1671,25883
20230612,114000,3726075369,1675,1678,1679,1675,8662
20230612,113900,3711555441,1678,1679,1679,1678,207
20230612,113800,3711208088,1678,1679,1679,1678,2788
20230612,113700,3706528886,1679,1680,1680,1679,2517
20230612,113600,3702302643,1679,1681,1681,1679,511
20230612,113500,3701444408,1681,1679,1681,1679,2298
20230612,113400,3697584960,1681,1681,1681,1679,3528
20230612,113300,3691657083,1682,1683,1684,1682,10432
20230612,113200,3674102452,1682,1682,1683,1681,3180
20230612,113100,3668754624,1682,1681,1682,1681,5099
20230612,113000,3660179859,1682,1681,1682,1680,2475
20230612,112900,3656018955,1681,1682,1682,1681,2419
20230612,112800,3651950204,1682,1681,1682,1680,7868
20230612,112700,3638729689,1681,1680,1681,1679,3780
20230612,112600,3632379256,1680,1680,1680,1679,1604
20230612,112500,3629684566,1679,1680,1680,1679,2316
20230612,112400,3625795902,1680,1676,1680,1676,8789
20230612,112300,3611052954,1676,1678,1678,1676,8791
20230612,112200,3596312223,1678,1681,1681,1678,7653
20230612,112100,3583457741,1680,1679,1680,1679,2760
20230612,112000,3578822242,1678,1677,1678,1677,5113
20230612,111900,3570246234,1677,1675,1677,1675,3020
20230612,111800,3565184287,1676,1673,1676,1673,2038
20230612,111700,3561769611,1673,1673,1676,1673,1254
20230612,111600,3559671660,1673,1674,1676,1672,4631
20230612,111500,3551921816,1674,1674,1674,1674,2173
20230612,111400,3548284214,1674,1674,1674,1673,3800
20230612,111300,3541923936,1674,1674,1675,1673,3179
20230612,111200,3536601858,1674,1674,1674,1673,5089
20230612,111100,3528084552,1674,1673,1674,1673,1498
20230612,111000,3525577541,1673,1676,1677,1673,8622
20230612,110900,3511142508,1677,1676,1677,1676,6347
20230612,110800,3500503748,1676,1678,1679,1675,27232
20230612,110700,3454855432,1678,1679,1681,1677,41875
20230612,110600,3384544945,1678,1670,1679,1670,20968
20230612,110500,3349406591,1671,1668,1671,1668,4500
20230612,110400,3341895571,1668,1669,1669,1668,2329
20230612,110300,3338010710,1669,1670,1670,1669,2850
20230612,110200,3333253936,1670,1670,1670,1670,11
20230612,110100,3333235566,1670,1670,1670,1668,1121
20230612,110000,3331363722,1670,1668,1670,1667,6139
20230612,105900,3321122951,1668,1668,1668,1668,2359
20230612,105800,3317188139,1668,1668,1668,1668,116
20230612,105700,3316994651,1668,1669,1669,1668,3300
20230612,105600,3311489952,1669,1668,1669,1668,5849
20230612,105500,3301732768,1668,1667,1668,1667,1664
20230612,105400,3298957476,1668,1668,1668,1667,5247
20230612,105300,3290210711,1667,1668,1668,1667,3199
20230612,105200,3284874780,1667,1668,1668,1667,9315
20230612,105100,3269337570,1668,1668,1668,1667,8313
20230612,105000,3255472864,1668,1667,1669,1667,2237
20230612,104900,3251741541,1668,1669,1669,1667,2752
20230612,104800,3247151416,1668,1669,1669,1668,157
20230612,104700,3246889433,1668,1668,1668,1668,6445
20230612,104600,3236139173,1669,1669,1669,1669,10
20230612,104500,3236122483,1668,1669,1670,1668,4728
20230612,104400,3228229553,1670,1668,1670,1668,893
20230612,104300,3226739979,1668,1669,1669,1668,450
20230612,104200,3225988993,1669,1668,1669,1668,1097
20230612,104100,3224158196,1669,1671,1671,1668,5069
20230612,104000,3215701440,1671,1671,1671,1669,112
20230612,103900,3215514290,1669,1670,1670,1669,4256
20230612,103800,3208409777,1670,1670,1670,1670,2739
20230612,103700,3203835647,1670,1670,1671,1670,1271
20230612,103600,3201712577,1670,1670,1670,1670,2545
20230612,103500,3197462427,1670,1671,1672,1669,13684
20230612,103400,3174613084,1671,1671,1671,1671,4400
20230612,103300,3167260684,1671,1672,1672,1671,2707
20230612,103200,3162735728,1672,1672,1672,1671,4311
20230612,103100,3155529784,1672,1672,1673,1672,3006
20230612,103000,3150503392,1672,1672,1673,1671,2556
20230612,102900,3146230650,1673,1671,1673,1671,5478
20230612,102800,3137075022,1672,1672,1672,1671,1359
20230612,102700,3134802923,1672,1674,1674,1672,9610
20230612,102600,3118730271,1674,1675,1675,1674,3649
20230612,102500,3112621371,1675,1674,1675,1674,1448
20230612,102400,3110197418,1673,1673,1674,1673,2308
20230612,102300,3106333967,1674,1674,1674,1673,601
20230612,102200,3105328083,1674,1675,1675,1674,729
20230612,102100,3104107010,1675,1673,1675,1673,1212
20230612,102000,3102078529,1673,1673,1673,1673,1134
20230612,101900,3100181347,1673,1674,1674,1672,4154
20230612,101800,3093230520,1674,1677,1677,1674,7828
20230612,101700,3080122523,1677,1678,1678,1674,2530
20230612,101600,3075883528,1677,1677,1677,1674,2823
20230612,101500,3071149588,1677,1677,1677,1676,7144
20230612,101400,3059169556,1677,1674,1677,1672,12212
20230612,101300,3038698735,1674,1677,1678,1674,9634
20230612,101200,3022561082,1678,1675,1678,1675,8541
20230612,101100,3008233255,1675,1672,1675,1671,12818
20230612,101000,2986795208,1671,1672,1672,1671,3086
20230612,100900,2981637416,1671,1669,1671,1669,13436
20230612,100800,2959198483,1669,1668,1669,1668,309
20230612,100700,2958682815,1668,1669,1669,1665,9590
20230612,100600,2942697019,1669,1667,1669,1667,1237
20230612,100500,2940634928,1670,1663,1670,1663,4198
20230612,100400,2933644794,1664,1662,1664,1662,6461
20230612,100300,2922899591,1662,1662,1666,1662,3271
20230612,100200,2917461094,1662,1662,1662,1661,7625
20230612,100100,2904792975,1662,1661,1662,1661,2368
20230612,100000,2900858472,1661,1662,1662,1660,11097
20230612,095900,2882432962,1661,1661,1662,1661,2425
20230612,095800,2878405035,1661,1661,1662,1660,10743
20230612,095700,2860560399,1661,1662,1663,1661,7198
20230612,095600,2848602736,1663,1662,1663,1661,22901
20230612,095500,2810558359,1662,1663,1664,1662,10909
20230612,095400,2792422349,1663,1663,1665,1663,7001
20230612,095300,2780774824,1665,1664,1665,1662,11790
20230612,095200,2761171892,1664,1667,1667,1662,4989
20230612,095100,2752863585,1667,1667,1670,1667,2375
20230612,095000,2748903221,1670,1670,1670,1667,8607
20230612,094900,2734532312,1667,1662,1667,1662,8728
20230612,094800,2720009983,1662,1663,1664,1661,33338
20230612,094700,2664580434,1664,1669,1670,1664,42038
20230612,094600,2594541075,1670,1670,1670,1669,4987
20230612,094500,2586214874,1670,1667,1670,1667,5445
20230612,094400,2577128562,1668,1670,1670,1668,4026
20230612,094300,2570413190,1670,1669,1670,1668,6997
20230612,094200,2558735258,1669,1671,1671,1669,6003
20230612,094100,2548712572,1671,1672,1672,1670,3065
20230612,094000,2543592396,1672,1673,1674,1670,10109
20230612,093900,2526692982,1674,1673,1674,1672,4590
20230612,093800,2519013477,1671,1674,1674,1670,5828
20230612,093700,2509268343,1673,1674,1676,1673,6791
20230612,093600,2497902219,1674,1673,1674,1672,3979
20230612,093500,2491245255,1672,1671,1673,1666,19222
20230612,093400,2459162152,1670,1671,1674,1670,15295
20230612,093300,2433612627,1671,1669,1671,1669,6396
20230612,093200,2422928662,1670,1670,1671,1669,6085
20230612,093100,2412764763,1670,1664,1670,1664,2033
20230612,093000,2409378736,1664,1661,1664,1661,12051
20230612,092900,2389333381,1661,1662,1663,1660,79474
20230612,092800,2257345427,1663,1667,1667,1662,18860
20230612,092700,2225977964,1667,1662,1668,1662,22290
20230612,092600,2188883145,1662,1666,1666,1662,30121
20230612,092500,2138769455,1666,1670,1671,1664,73636
20230612,092400,2016061861,1670,1674,1674,1670,18122
20230612,092300,1985763263,1674,1678,1679,1673,26285
20230612,092200,1941688553,1679,1670,1680,1669,19979
20230612,092100,1908219721,1669,1673,1673,1668,77458
20230612,092000,1778886688,1673,1673,1675,1672,22310
20230612,091900,1741562550,1674,1676,1676,1674,11854
20230612,091800,1721710151,1676,1675,1676,1672,7524
20230612,091700,1709114704,1672,1673,1677,1671,20396
20230612,091600,1675005160,1672,1671,1674,1670,15599
20230612,091500,1648933258,1671,1673,1673,1670,21267
20230612,091400,1613396917,1673,1673,1674,1670,43916
20230612,091300,1540018926,1673,1674,1674,1672,13098
20230612,091200,1518103920,1674,1679,1679,1674,14668
20230612,091100,1493522452,1679,1673,1680,1673,6298
20230612,091000,1482970504,1673,1674,1675,1671,38644
20230612,090900,1418342890,1673,1681,1681,1673,44484
20230612,090800,1343748957,1681,1678,1683,1677,26753
20230612,090700,1298834951,1678,1683,1683,1678,35930
20230612,090600,1238495134,1681,1689,1690,1681,73488
20230612,090500,1114594775,1689,1685,1691,1684,28634
20230612,090400,1066224604,1686,1684,1689,1682,30514
20230612,090300,1014839305,1682,1682,1683,1675,36144
20230612,090200,954092239,1682,1676,1684,1656,137068
20230612,090100,725268185,1684,1702,1702,1664,174259
20230612,090000,432428365,1703,1709,1710,1682,246593