KissMeData/200230/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,184400,268594806,1205,1205,1205,1205,7181
20230612,184300,268594806,1205,1205,1205,1205,0
20230612,184200,268594806,1205,1205,1205,1205,0
20230612,184100,268594806,1205,1205,1205,1205,0
20230612,184000,268594806,1205,1205,1205,1205,0
20230612,183900,268594806,1205,1205,1205,1205,0
20230612,183800,268594806,1205,1205,1205,1205,0
20230612,183700,268594806,1205,1205,1205,1205,0
20230612,183600,268594806,1205,1205,1205,1205,0
20230612,183500,268594806,1205,1205,1205,1205,0
20230612,183400,268594806,1205,1205,1205,1205,0
20230612,183300,268594806,1205,1205,1205,1205,0
20230612,183200,268594806,1205,1205,1205,1205,0
20230612,183100,268594806,1205,1205,1205,1205,0
20230612,183000,268594806,1205,1205,1205,1205,0
20230612,182900,268594806,1205,1205,1205,1205,0
20230612,182800,268594806,1205,1205,1205,1205,0
20230612,182700,268594806,1205,1205,1205,1205,0
20230612,182600,268594806,1205,1205,1205,1205,0
20230612,182500,268594806,1205,1205,1205,1205,0
20230612,182400,268594806,1205,1205,1205,1205,0
20230612,182300,268594806,1205,1205,1205,1205,0
20230612,182200,268594806,1205,1205,1205,1205,0
20230612,182100,268594806,1205,1205,1205,1205,0
20230612,182000,268594806,1205,1205,1205,1205,0
20230612,181900,268594806,1205,1205,1205,1205,0
20230612,181800,268594806,1205,1205,1205,1205,0
20230612,181700,268594806,1205,1205,1205,1205,0
20230612,181600,268594806,1205,1205,1205,1205,0
20230612,181500,268594806,1205,1205,1205,1205,0
20230612,181400,268594806,1205,1205,1205,1205,7181
20230612,181300,268594806,1205,1205,1205,1205,0
20230612,181200,268594806,1205,1205,1205,1205,0
20230612,181100,268594806,1205,1205,1205,1205,0
20230612,181000,268594806,1205,1205,1205,1205,0
20230612,180900,268594806,1205,1205,1205,1205,0
20230612,180800,268594806,1205,1205,1205,1205,0
20230612,180700,268594806,1205,1205,1205,1205,0
20230612,180600,268594806,1205,1205,1205,1205,0
20230612,180500,268594806,1205,1205,1205,1205,0
20230612,180400,268594806,1205,1205,1205,1205,0
20230612,180300,268594806,1205,1205,1205,1205,0
20230612,180200,268594806,1205,1205,1205,1205,0
20230612,180100,268594806,1205,1205,1205,1205,0
20230612,180000,268594806,1205,1205,1205,1205,0
20230612,175900,268594806,1205,1205,1205,1205,0
20230612,175800,268594806,1205,1205,1205,1205,0
20230612,175700,268594806,1205,1205,1205,1205,0
20230612,175600,268594806,1205,1205,1205,1205,0
20230612,175500,268594806,1205,1205,1205,1205,0
20230612,175400,268594806,1205,1205,1205,1205,0
20230612,175300,268594806,1205,1205,1205,1205,0
20230612,175200,268594806,1205,1205,1205,1205,0
20230612,175100,268594806,1205,1205,1205,1205,0
20230612,175000,268594806,1205,1205,1205,1205,0
20230612,174900,268594806,1205,1205,1205,1205,0
20230612,174800,268594806,1205,1205,1205,1205,0
20230612,174700,268594806,1205,1205,1205,1205,0
20230612,174600,268594806,1205,1205,1205,1205,0
20230612,174500,268594806,1205,1205,1205,1205,0
20230612,174400,268594806,1205,1205,1205,1205,7181
20230612,174300,268594806,1205,1205,1205,1205,0
20230612,174200,268594806,1205,1205,1205,1205,0
20230612,174100,268594806,1205,1205,1205,1205,0
20230612,174000,268594806,1205,1205,1205,1205,0
20230612,173900,268594806,1205,1205,1205,1205,0
20230612,173800,268594806,1205,1205,1205,1205,0
20230612,173700,268594806,1205,1205,1205,1205,0
20230612,173600,268594806,1205,1205,1205,1205,0
20230612,173500,268594806,1205,1205,1205,1205,0
20230612,173400,268594806,1205,1205,1205,1205,0
20230612,173300,268594806,1205,1205,1205,1205,0
20230612,173200,268594806,1205,1205,1205,1205,0
20230612,173100,268594806,1205,1205,1205,1205,0
20230612,173000,268594806,1205,1205,1205,1205,0
20230612,172900,268594806,1205,1205,1205,1205,0
20230612,172800,268594806,1205,1205,1205,1205,0
20230612,172700,268594806,1205,1205,1205,1205,0
20230612,172600,268594806,1205,1205,1205,1205,0
20230612,172500,268594806,1205,1205,1205,1205,0
20230612,172400,268594806,1205,1205,1205,1205,0
20230612,172300,268594806,1205,1205,1205,1205,0
20230612,172200,268594806,1205,1205,1205,1205,0
20230612,172100,268594806,1205,1205,1205,1205,0
20230612,172000,268594806,1205,1205,1205,1205,0
20230612,171900,268594806,1205,1205,1205,1205,0
20230612,171800,268594806,1205,1205,1205,1205,0
20230612,171700,268594806,1205,1205,1205,1205,0
20230612,171600,268594806,1205,1205,1205,1205,0
20230612,171500,268594806,1205,1205,1205,1205,0
20230612,171400,268594806,1205,1205,1205,1205,7181
20230612,171300,268594806,1205,1205,1205,1205,0
20230612,171200,268594806,1205,1205,1205,1205,0
20230612,171100,268594806,1205,1205,1205,1205,0
20230612,171000,268594806,1205,1205,1205,1205,0
20230612,170900,268594806,1205,1205,1205,1205,0
20230612,170800,268594806,1205,1205,1205,1205,0
20230612,170700,268594806,1205,1205,1205,1205,0
20230612,170600,268594806,1205,1205,1205,1205,0
20230612,170500,268594806,1205,1205,1205,1205,0
20230612,170400,268594806,1205,1205,1205,1205,0
20230612,170300,268594806,1205,1205,1205,1205,0
20230612,170200,268594806,1205,1205,1205,1205,0
20230612,170100,268594806,1205,1205,1205,1205,0
20230612,170000,268594806,1205,1205,1205,1205,0
20230612,165900,268594806,1205,1205,1205,1205,0
20230612,165800,268594806,1205,1205,1205,1205,0
20230612,165700,268594806,1205,1205,1205,1205,0
20230612,165600,268594806,1205,1205,1205,1205,0
20230612,165500,268594806,1205,1205,1205,1205,0
20230612,165400,268594806,1205,1205,1205,1205,0
20230612,165300,268594806,1205,1205,1205,1205,0
20230612,165200,268594806,1205,1205,1205,1205,0
20230612,165100,268594806,1205,1205,1205,1205,0
20230612,165000,268594806,1205,1205,1205,1205,0
20230612,164900,268594806,1205,1205,1205,1205,0
20230612,164800,268594806,1205,1205,1205,1205,0
20230612,164700,268594806,1205,1205,1205,1205,0
20230612,164600,268594806,1205,1205,1205,1205,0
20230612,164500,268594806,1205,1205,1205,1205,0
20230612,164400,268594806,1205,1205,1205,1205,7181
20230612,164300,268594806,1205,1205,1205,1205,0
20230612,164200,268594806,1205,1205,1205,1205,0
20230612,164100,268594806,1205,1205,1205,1205,0
20230612,164000,268594806,1205,1205,1205,1205,0
20230612,163900,268594806,1205,1205,1205,1205,0
20230612,163800,268594806,1205,1205,1205,1205,0
20230612,163700,268594806,1205,1205,1205,1205,0
20230612,163600,268594806,1205,1205,1205,1205,0
20230612,163500,268594806,1205,1205,1205,1205,0
20230612,163400,268594806,1205,1205,1205,1205,0
20230612,163300,268594806,1205,1205,1205,1205,0
20230612,163200,268594806,1205,1205,1205,1205,0
20230612,163100,268594806,1205,1205,1205,1205,0
20230612,163000,268594806,1205,1205,1205,1205,0
20230612,162900,268594806,1205,1205,1205,1205,0
20230612,162800,268594806,1205,1205,1205,1205,0
20230612,162700,268594806,1205,1205,1205,1205,0
20230612,162600,268594806,1205,1205,1205,1205,0
20230612,162500,268594806,1205,1205,1205,1205,0
20230612,162400,268594806,1205,1205,1205,1205,0
20230612,162300,268594806,1205,1205,1205,1205,0
20230612,162200,268594806,1205,1205,1205,1205,0
20230612,162100,268594806,1205,1205,1205,1205,0
20230612,162000,268594806,1205,1205,1205,1205,0
20230612,161900,268594806,1205,1205,1205,1205,0
20230612,161800,268594806,1205,1205,1205,1205,0
20230612,161700,268594806,1205,1205,1205,1205,0
20230612,161600,268594806,1205,1205,1205,1205,0
20230612,161500,268594806,1205,1205,1205,1205,0
20230612,161400,268594806,1205,1205,1205,1205,7181
20230612,161300,268594806,1205,1205,1205,1205,0
20230612,161200,268594806,1205,1205,1205,1205,0
20230612,161100,268594806,1205,1205,1205,1205,0
20230612,161000,268594806,1205,1205,1205,1205,0
20230612,160900,268594806,1205,1205,1205,1205,0
20230612,160800,268594806,1205,1205,1205,1205,0
20230612,160700,268594806,1205,1205,1205,1205,0
20230612,160600,268594806,1205,1205,1205,1205,0
20230612,160500,268594806,1205,1205,1205,1205,0
20230612,160400,268594806,1205,1205,1205,1205,0
20230612,160300,268594806,1205,1205,1205,1205,0
20230612,160200,268594806,1205,1205,1205,1205,0
20230612,160100,268594806,1205,1205,1205,1205,0
20230612,160000,268594806,1205,1205,1205,1205,0
20230612,155900,268594806,1205,1205,1205,1205,0
20230612,155800,268594806,1205,1205,1205,1205,0
20230612,155700,268594806,1205,1205,1205,1205,0
20230612,155600,268594806,1205,1205,1205,1205,0
20230612,155500,268594806,1205,1205,1205,1205,0
20230612,155400,268594806,1205,1205,1205,1205,0
20230612,155300,268594806,1205,1205,1205,1205,0
20230612,155200,268594806,1205,1205,1205,1205,0
20230612,155100,268594806,1205,1205,1205,1205,0
20230612,155000,268594806,1205,1205,1205,1205,0
20230612,154900,268594806,1205,1205,1205,1205,0
20230612,154800,268594806,1205,1205,1205,1205,0
20230612,154700,268594806,1205,1205,1205,1205,0
20230612,154600,268594806,1205,1205,1205,1205,0
20230612,154500,268594806,1205,1205,1205,1205,0
20230612,154400,268594806,1205,1205,1205,1205,7181
20230612,154300,268594806,1205,1205,1205,1205,0
20230612,154200,268594806,1205,1205,1205,1205,0
20230612,154100,268594806,1205,1205,1205,1205,0
20230612,154000,268594806,1205,1205,1205,1205,0
20230612,153900,268594806,1205,1205,1205,1205,0
20230612,153800,268594806,1205,1205,1205,1205,0
20230612,153700,268594806,1205,1205,1205,1205,0
20230612,153600,268594806,1205,1205,1205,1205,0
20230612,153500,268594806,1205,1205,1205,1205,0
20230612,153400,268594806,1205,1205,1205,1205,0
20230612,153300,268594806,1205,1205,1205,1205,0
20230612,153200,268594806,1205,1205,1205,1205,0
20230612,153100,268594806,1205,1205,1205,1205,0
20230612,153000,268594806,1205,1205,1205,1205,7181
20230612,152900,259941701,1204,1204,1204,1204,0
20230612,152800,259941701,1204,1204,1204,1204,0
20230612,152700,259941701,1204,1204,1204,1204,0
20230612,152600,259941701,1204,1204,1204,1204,0
20230612,152500,259941701,1204,1204,1204,1204,0
20230612,152400,259941701,1204,1204,1204,1204,0
20230612,152300,259941701,1204,1204,1204,1204,0
20230612,152200,259941701,1204,1204,1204,1204,0
20230612,152100,259941701,1204,1204,1204,1204,0
20230612,152000,259941701,1204,1204,1204,1204,0
20230612,151900,259941701,1204,1204,1204,1204,43
20230612,151800,259889929,1204,1204,1204,1204,0
20230612,151700,259889929,1204,1204,1204,1204,0
20230612,151600,259889929,1204,1204,1204,1204,1
20230612,151500,259888725,1199,1199,1199,1199,429
20230612,151400,259374354,1199,1199,1199,1199,0
20230612,151300,259374354,1199,1199,1199,1199,0
20230612,151200,259374354,1199,1200,1200,1199,160
20230612,151100,259182504,1200,1200,1200,1200,123
20230612,151000,259034904,1200,1200,1200,1200,0
20230612,150900,259034904,1200,1200,1200,1200,10
20230612,150800,259022904,1200,1200,1200,1200,20
20230612,150700,258998904,1200,1200,1200,1200,0
20230612,150600,258998904,1200,1200,1200,1200,0
20230612,150500,258998904,1200,1201,1201,1200,4626
20230612,150400,253447580,1201,1201,1201,1201,25
20230612,150300,253417555,1203,1201,1203,1200,501
20230612,150200,252816312,1201,1201,1203,1201,205
20230612,150100,252570105,1203,1201,1203,1201,2
20230612,150000,252567701,1201,1201,1201,1201,47
20230612,145900,252511254,1201,1200,1201,1200,294
20230612,145800,252158196,1201,1203,1203,1201,998
20230612,145700,250959002,1203,1203,1203,1203,0
20230612,145600,250959002,1203,1203,1203,1203,0
20230612,145500,250959002,1203,1203,1203,1203,1
20230612,145400,250957799,1203,1203,1203,1203,7
20230612,145300,250949378,1203,1203,1203,1203,40
20230612,145200,250901258,1203,1203,1203,1203,3
20230612,145100,250897649,1204,1201,1204,1201,42
20230612,145000,250847085,1201,1201,1201,1201,45
20230612,144900,250793040,1203,1203,1203,1203,0
20230612,144800,250793040,1203,1203,1203,1203,0
20230612,144700,250793040,1203,1203,1203,1203,12
20230612,144600,250778604,1201,1201,1201,1201,0
20230612,144500,250778604,1201,1201,1201,1201,1
20230612,144400,250777403,1201,1201,1201,1201,15
20230612,144300,250759388,1201,1201,1201,1201,15
20230612,144200,250741373,1201,1203,1203,1201,414
20230612,144100,250243959,1203,1203,1203,1203,0
20230612,144000,250243959,1203,1203,1203,1203,0
20230612,143900,250243959,1203,1203,1203,1203,0
20230612,143800,250243959,1203,1203,1203,1203,0
20230612,143700,250243959,1203,1203,1203,1203,11
20230612,143600,250230726,1201,1201,1201,1201,0
20230612,143500,250230726,1201,1201,1201,1201,0
20230612,143400,250230726,1201,1201,1201,1201,0
20230612,143300,250230726,1201,1201,1201,1201,0
20230612,143200,250230726,1201,1201,1201,1201,0
20230612,143100,250230726,1201,1201,1201,1201,0
20230612,143000,250230726,1201,1201,1201,1201,0
20230612,142900,250230726,1201,1201,1201,1201,0
20230612,142800,250230726,1201,1201,1201,1201,0
20230612,142700,250230726,1201,1201,1201,1201,12
20230612,142600,250216314,1201,1204,1204,1201,13
20230612,142500,250200695,1203,1204,1204,1203,317
20230612,142400,249819038,1205,1205,1205,1205,0
20230612,142300,249819038,1205,1205,1205,1205,0
20230612,142200,249819038,1205,1205,1205,1205,0
20230612,142100,249819038,1205,1205,1205,1205,0
20230612,142000,249819038,1205,1205,1205,1205,0
20230612,141900,249819038,1205,1205,1205,1205,0
20230612,141800,249819038,1205,1205,1205,1205,1
20230612,141700,249817833,1205,1201,1205,1201,9
20230612,141600,249807015,1201,1203,1203,1201,16
20230612,141500,249787789,1204,1203,1204,1203,151
20230612,141400,249606053,1199,1199,1199,1199,0
20230612,141300,249606053,1199,1199,1199,1199,0
20230612,141200,249606053,1199,1200,1200,1197,52
20230612,141100,249543674,1197,1201,1202,1197,339
20230612,141000,249137557,1198,1198,1198,1198,999
20230612,140900,247940755,1203,1203,1203,1203,0
20230612,140800,247940755,1203,1203,1203,1203,0
20230612,140700,247940755,1203,1203,1203,1203,0
20230612,140600,247940755,1203,1203,1203,1203,41
20230612,140500,247891432,1199,1199,1199,1199,15
20230612,140400,247873447,1199,1198,1199,1197,1965
20230612,140300,245520627,1198,1198,1198,1198,1000
20230612,140200,244322627,1198,1198,1198,1198,565
20230612,140100,243645757,1198,1198,1198,1198,0
20230612,140000,243645757,1198,1198,1198,1198,155
20230612,135900,243460067,1199,1199,1199,1199,0
20230612,135800,243460067,1199,1199,1199,1199,0
20230612,135700,243460067,1199,1199,1199,1199,0
20230612,135600,243460067,1199,1199,1199,1199,0
20230612,135500,243460067,1199,1199,1199,1199,20
20230612,135400,243436087,1199,1199,1199,1199,0
20230612,135300,243436087,1199,1199,1199,1199,826
20230612,135200,242445713,1199,1199,1199,1199,0
20230612,135100,242445713,1199,1199,1199,1199,0
20230612,135000,242445713,1199,1199,1199,1199,578
20230612,134900,241752691,1199,1199,1199,1199,0
20230612,134800,241752691,1199,1200,1200,1199,220
20230612,134700,241488910,1200,1200,1200,1200,30
20230612,134600,241452910,1200,1201,1201,1200,1395
20230612,134500,239778085,1200,1200,1200,1200,0
20230612,134400,239778085,1200,1200,1200,1200,0
20230612,134300,239778085,1200,1200,1200,1200,19
20230612,134200,239755285,1200,1200,1200,1200,0
20230612,134100,239755285,1200,1200,1200,1200,0
20230612,134000,239755285,1200,1200,1200,1200,0
20230612,133900,239755285,1200,1200,1200,1200,0
20230612,133800,239755285,1200,1200,1200,1200,0
20230612,133700,239755285,1200,1200,1200,1200,2
20230612,133600,239752885,1200,1200,1200,1200,0
20230612,133500,239752885,1200,1200,1200,1200,0
20230612,133400,239752885,1200,1200,1200,1200,3
20230612,133300,239749285,1204,1204,1204,1204,5
20230612,133200,239743265,1205,1205,1205,1205,0
20230612,133100,239743265,1205,1205,1205,1205,0
20230612,133000,239743265,1205,1205,1205,1205,0
20230612,132900,239743265,1205,1205,1205,1205,0
20230612,132800,239743265,1205,1205,1205,1205,0
20230612,132700,239743265,1205,1205,1205,1205,0
20230612,132600,239743265,1205,1205,1205,1205,0
20230612,132500,239743265,1205,1205,1205,1205,0
20230612,132400,239743265,1205,1205,1205,1205,0
20230612,132300,239743265,1205,1205,1205,1205,0
20230612,132200,239743265,1205,1204,1205,1204,2
20230612,132100,239740856,1198,1198,1198,1198,0
20230612,132000,239740856,1198,1201,1201,1198,2433
20230612,131900,236824779,1201,1201,1201,1201,1229
20230612,131800,235348750,1199,1201,1201,1199,1510
20230612,131700,233538240,1201,1201,1201,1201,2131
20230612,131600,230978909,1198,1198,1198,1198,0
20230612,131500,230978909,1198,1199,1199,1198,1005
20230612,131400,229774910,1198,1200,1200,1198,6406
20230612,131300,222092743,1200,1200,1200,1200,0
20230612,131200,222092743,1200,1200,1200,1200,0
20230612,131100,222092743,1200,1200,1200,1200,0
20230612,131000,222092743,1200,1200,1200,1200,2409
20230612,130900,219201943,1201,1200,1201,1200,139
20230612,130800,219035093,1201,1201,1201,1201,46
20230612,130700,218979847,1201,1201,1201,1201,46
20230612,130600,218924601,1201,1201,1201,1201,546
20230612,130500,218268855,1201,1201,1201,1201,0
20230612,130400,218268855,1201,1201,1201,1201,47
20230612,130300,218212408,1201,1201,1201,1201,48
20230612,130200,218154760,1200,1200,1200,1200,0
20230612,130100,218154760,1200,1200,1201,1200,2797
20230612,130000,214798060,1201,1201,1201,1201,2826
20230612,125900,211404034,1202,1202,1202,1202,18797
20230612,125800,188810040,1202,1202,1202,1202,0
20230612,125700,188810040,1202,1202,1202,1202,0
20230612,125600,188810040,1202,1202,1202,1202,0
20230612,125500,188810040,1202,1202,1202,1202,11000
20230612,125400,175588040,1202,1202,1202,1202,0
20230612,125300,175588040,1202,1202,1202,1202,105
20230612,125200,175461830,1202,1203,1203,1202,1435
20230612,125100,173736024,1203,1203,1203,1203,64
20230612,125000,173659032,1203,1203,1203,1203,0
20230612,124900,173659032,1203,1203,1203,1203,227
20230612,124800,173385951,1204,1205,1205,1204,4
20230612,124700,173381134,1206,1206,1206,1206,0
20230612,124600,173381134,1206,1206,1206,1206,0
20230612,124500,173381134,1206,1206,1206,1206,0
20230612,124400,173381134,1206,1206,1206,1206,1
20230612,124300,173379928,1207,1207,1207,1207,0
20230612,124200,173379928,1207,1207,1207,1207,0
20230612,124100,173379928,1207,1207,1207,1207,0
20230612,124000,173379928,1207,1207,1207,1207,0
20230612,123900,173379928,1207,1207,1207,1207,0
20230612,123800,173379928,1207,1207,1207,1207,0
20230612,123700,173379928,1207,1207,1207,1207,0
20230612,123600,173379928,1207,1207,1207,1207,0
20230612,123500,173379928,1207,1207,1207,1207,0
20230612,123400,173379928,1207,1207,1207,1207,50
20230612,123300,173319578,1207,1207,1207,1207,0
20230612,123200,173319578,1207,1207,1207,1207,0
20230612,123100,173319578,1207,1207,1207,1207,0
20230612,123000,173319578,1207,1207,1207,1207,0
20230612,122900,173319578,1207,1207,1207,1207,0
20230612,122800,173319578,1207,1207,1207,1207,0
20230612,122700,173319578,1207,1207,1207,1207,0
20230612,122600,173319578,1207,1207,1207,1207,0
20230612,122500,173319578,1207,1207,1207,1207,0
20230612,122400,173319578,1207,1207,1207,1207,1
20230612,122300,173318371,1205,1205,1205,1205,379
20230612,122200,172861676,1205,1205,1205,1205,45
20230612,122100,172807451,1205,1205,1205,1205,1243
20230612,122000,171309636,1205,1203,1205,1203,2
20230612,121900,171307228,1205,1205,1205,1205,0
20230612,121800,171307228,1205,1205,1205,1205,0
20230612,121700,171307228,1205,1203,1205,1203,1240
20230612,121600,169813030,1203,1203,1203,1203,899
20230612,121500,168731533,1203,1203,1203,1203,0
20230612,121400,168731533,1203,1203,1203,1203,0
20230612,121300,168731533,1203,1203,1203,1203,0
20230612,121200,168731533,1203,1201,1203,1201,2368
20230612,121100,165887563,1201,1201,1201,1201,389
20230612,121000,165420374,1201,1201,1201,1201,0
20230612,120900,165420374,1201,1201,1201,1201,2335
20230612,120800,162616039,1203,1203,1203,1203,11
20230612,120700,162602806,1203,1203,1203,1203,0
20230612,120600,162602806,1203,1203,1203,1203,1
20230612,120500,162601603,1201,1201,1201,1201,0
20230612,120400,162601603,1201,1201,1201,1201,0
20230612,120300,162601603,1201,1201,1201,1201,0
20230612,120200,162601603,1201,1201,1201,1201,0
20230612,120100,162601603,1201,1201,1201,1201,0
20230612,120000,162601603,1201,1201,1201,1201,0
20230612,115900,162601603,1201,1201,1201,1201,1
20230612,115800,162600402,1201,1201,1201,1201,0
20230612,115700,162600402,1201,1201,1201,1201,0
20230612,115600,162600402,1201,1201,1201,1201,10
20230612,115500,162588392,1201,1201,1201,1201,0
20230612,115400,162588392,1201,1201,1201,1201,0
20230612,115300,162588392,1201,1201,1201,1201,0
20230612,115200,162588392,1201,1201,1201,1201,0
20230612,115100,162588392,1201,1202,1202,1201,2000
20230612,115000,160186262,1201,1201,1201,1201,0
20230612,114900,160186262,1201,1203,1203,1201,501
20230612,114800,159583561,1201,1201,1201,1201,0
20230612,114700,159583561,1201,1201,1201,1201,0
20230612,114600,159583561,1201,1201,1201,1201,0
20230612,114500,159583561,1201,1201,1201,1201,21
20230612,114400,159558340,1200,1200,1200,1200,7
20230612,114300,159549940,1201,1201,1201,1201,0
20230612,114200,159549940,1201,1201,1201,1201,0
20230612,114100,159549940,1201,1201,1201,1201,0
20230612,114000,159549940,1201,1201,1201,1201,0
20230612,113900,159549940,1201,1201,1201,1201,5
20230612,113800,159543935,1201,1201,1201,1201,44
20230612,113700,159491091,1201,1201,1201,1201,103
20230612,113600,159367388,1201,1201,1201,1201,1099
20230612,113500,158047489,1201,1202,1202,1200,1658
20230612,113400,156056095,1203,1203,1203,1203,0
20230612,113300,156056095,1203,1203,1203,1203,0
20230612,113200,156056095,1203,1203,1203,1203,0
20230612,113100,156056095,1203,1203,1203,1203,0
20230612,113000,156056095,1203,1203,1203,1203,0
20230612,112900,156056095,1203,1203,1203,1203,0
20230612,112800,156056095,1203,1203,1203,1203,0
20230612,112700,156056095,1203,1203,1203,1203,10
20230612,112600,156044065,1202,1202,1202,1202,10
20230612,112500,156032045,1203,1203,1203,1203,0
20230612,112400,156032045,1203,1203,1203,1203,0
20230612,112300,156032045,1203,1203,1203,1203,4116
20230612,112200,151080497,1205,1205,1205,1205,0
20230612,112100,151080497,1205,1205,1205,1205,0
20230612,112000,151080497,1205,1203,1205,1203,537
20230612,111900,150433436,1203,1203,1203,1203,1000
20230612,111800,149230436,1203,1203,1203,1203,0
20230612,111700,149230436,1203,1203,1203,1203,0
20230612,111600,149230436,1203,1203,1203,1203,2000
20230612,111500,146824436,1205,1205,1205,1205,1
20230612,111400,146823231,1205,1205,1205,1205,0
20230612,111300,146823231,1205,1205,1205,1205,0
20230612,111200,146823231,1205,1205,1205,1205,0
20230612,111100,146823231,1205,1205,1205,1205,0
20230612,111000,146823231,1205,1205,1205,1205,1031
20230612,110900,145580876,1202,1204,1204,1202,1088
20230612,110800,144272139,1205,1205,1205,1205,10
20230612,110700,144260089,1205,1205,1205,1205,0
20230612,110600,144260089,1205,1205,1205,1205,2
20230612,110500,144257679,1205,1205,1205,1205,2275
20230612,110400,141516304,1205,1205,1205,1205,96
20230612,110300,141400624,1205,1205,1205,1205,0
20230612,110200,141400624,1205,1205,1205,1205,0
20230612,110100,141400624,1205,1205,1205,1205,0
20230612,110000,141400624,1205,1205,1205,1205,0
20230612,105900,141400624,1205,1205,1205,1205,0
20230612,105800,141400624,1205,1206,1206,1205,435
20230612,105700,140876448,1207,1208,1208,1207,2
20230612,105600,140874033,1208,1208,1208,1208,1
20230612,105500,140872825,1210,1210,1210,1210,0
20230612,105400,140872825,1210,1210,1210,1210,0
20230612,105300,140872825,1210,1209,1210,1209,1496
20230612,105200,139062666,1210,1210,1210,1210,0
20230612,105100,139062666,1210,1210,1210,1210,5
20230612,105000,139056616,1210,1210,1210,1210,0
20230612,104900,139056616,1210,1210,1210,1210,18
20230612,104800,139034836,1211,1204,1211,1204,771
20230612,104700,138106545,1205,1205,1205,1205,900
20230612,104600,137022045,1204,1208,1208,1204,1050
20230612,104500,135757579,1210,1210,1210,1210,1
20230612,104400,135756369,1211,1211,1211,1211,100
20230612,104300,135635269,1211,1211,1211,1211,0
20230612,104200,135635269,1211,1211,1211,1211,114
20230612,104100,135497215,1211,1211,1211,1211,0
20230612,104000,135497215,1211,1208,1211,1208,1728
20230612,103900,133405954,1208,1208,1208,1208,0
20230612,103800,133405954,1208,1208,1208,1208,0
20230612,103700,133405954,1208,1208,1208,1208,502
20230612,103600,132799538,1207,1207,1207,1207,0
20230612,103500,132799538,1207,1207,1207,1207,0
20230612,103400,132799538,1207,1205,1207,1205,848
20230612,103300,131776004,1206,1206,1206,1206,1
20230612,103200,131774798,1205,1205,1205,1205,0
20230612,103100,131774798,1205,1205,1205,1205,0
20230612,103000,131774798,1205,1205,1205,1205,500
20230612,102900,131172298,1205,1206,1206,1205,2
20230612,102800,131169887,1205,1205,1205,1205,0
20230612,102700,131169887,1205,1205,1205,1205,0
20230612,102600,131169887,1205,1205,1205,1205,0
20230612,102500,131169887,1205,1206,1206,1205,2269
20230612,102400,128435739,1207,1207,1207,1207,0
20230612,102300,128435739,1207,1207,1207,1207,1
20230612,102200,128434532,1201,1201,1201,1201,0
20230612,102100,128434532,1201,1201,1201,1201,0
20230612,102000,128434532,1201,1207,1207,1201,550
20230612,101900,127773793,1208,1208,1208,1208,1
20230612,101800,127772585,1209,1209,1209,1209,0
20230612,101700,127772585,1209,1209,1209,1209,1
20230612,101600,127771376,1206,1206,1206,1206,150
20230612,101500,127590476,1206,1206,1206,1206,2063
20230612,101400,125102498,1207,1207,1207,1207,202
20230612,101300,124858684,1208,1208,1208,1208,1
20230612,101200,124857476,1208,1208,1208,1208,0
20230612,101100,124857476,1208,1208,1208,1202,434
20230612,101000,124335682,1209,1209,1209,1209,0
20230612,100900,124335682,1209,1209,1209,1209,419
20230612,100800,123829111,1209,1209,1209,1209,0
20230612,100700,123829111,1209,1209,1209,1209,0
20230612,100600,123829111,1209,1209,1209,1209,19
20230612,100500,123806140,1209,1209,1209,1209,13
20230612,100400,123790423,1208,1209,1209,1208,479
20230612,100300,123211420,1209,1209,1209,1209,1201
20230612,100200,121759411,1209,1209,1209,1209,928
20230612,100100,120637459,1208,1208,1208,1208,196
20230612,100000,120400691,1208,1208,1208,1208,0
20230612,095900,120400691,1208,1208,1208,1208,0
20230612,095800,120400691,1208,1208,1208,1208,0
20230612,095700,120400691,1208,1208,1208,1208,20
20230612,095600,120376531,1208,1206,1208,1206,980
20230612,095500,119193228,1202,1202,1202,1202,100
20230612,095400,119073028,1204,1204,1204,1204,269
20230612,095300,118749152,1203,1204,1204,1203,332
20230612,095200,118349524,1204,1206,1206,1204,3
20230612,095100,118345909,1198,1198,1198,1198,0
20230612,095000,118345909,1198,1200,1203,1198,5039
20230612,094900,112299164,1200,1201,1201,1200,32708
20230612,094800,73042792,1200,1201,1201,1200,210
20230612,094700,72790782,1201,1202,1202,1201,1080
20230612,094600,71492701,1201,1201,1202,1200,3769
20230612,094500,66969001,1201,1205,1205,1201,10747
20230612,094400,54042038,1206,1207,1207,1206,1877
20230612,094300,51777430,1208,1208,1208,1208,152
20230612,094200,51593814,1209,1209,1209,1209,10
20230612,094100,51581724,1210,1210,1210,1210,0
20230612,094000,51581724,1210,1210,1210,1210,1
20230612,093900,51580514,1210,1210,1210,1210,501
20230612,093800,50974304,1210,1210,1210,1210,31
20230612,093700,50936794,1208,1209,1209,1208,21
20230612,093600,50911425,1209,1208,1209,1208,484
20230612,093500,50326667,1208,1207,1208,1207,1296
20230612,093400,48762290,1206,1206,1206,1206,2
20230612,093300,48759878,1206,1206,1206,1206,75
20230612,093200,48669428,1206,1203,1206,1203,151
20230612,093100,48487772,1203,1206,1206,1203,2192
20230612,093000,45848048,1206,1207,1207,1206,590
20230612,092900,45135921,1207,1207,1207,1207,50
20230612,092800,45075571,1208,1208,1208,1208,2023
20230612,092700,42631787,1208,1208,1208,1208,44
20230612,092600,42578635,1209,1209,1209,1209,98
20230612,092500,42460153,1209,1210,1210,1209,1035
20230612,092400,41207804,1210,1210,1210,1210,156
20230612,092300,41019044,1210,1210,1210,1210,314
20230612,092200,40639104,1210,1210,1210,1210,3782
20230612,092100,36062884,1208,1208,1208,1208,186
20230612,092000,35838196,1208,1210,1210,1208,744
20230612,091900,34938444,1208,1210,1210,1208,1162
20230612,091800,33532520,1210,1208,1210,1208,510
20230612,091700,32915725,1208,1208,1208,1208,303
20230612,091600,32549701,1208,1207,1208,1207,5028
20230612,091500,26476519,1207,1207,1207,1207,802
20230612,091400,25508505,1204,1202,1204,1202,1247
20230612,091300,24009111,1202,1202,1202,1202,1516
20230612,091200,22186879,1202,1202,1202,1202,0
20230612,091100,22186879,1202,1205,1205,1202,4604
20230612,091000,16645234,1207,1205,1207,1204,1708
20230612,090900,14587095,1208,1208,1208,1207,1532
20230612,090800,12736492,1208,1208,1208,1208,181
20230612,090700,12517844,1208,1206,1208,1206,734
20230612,090600,11631366,1205,1207,1207,1205,87
20230612,090500,11526444,1204,1204,1208,1204,208
20230612,090400,11276008,1204,1208,1208,1204,1704
20230612,090300,9221110,1210,1210,1210,1209,1495
20230612,090200,7413162,1210,1210,1210,1210,373
20230612,090100,6961832,1210,1210,1210,1210,2070
20230612,090000,4457132,1210,1214,1214,1210,3678