KissMeData/001020/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,205700,419189231,1131,1131,1131,1131,5206
20230612,205600,419189231,1131,1131,1131,1131,0
20230612,205500,419189231,1131,1131,1131,1131,0
20230612,205400,419189231,1131,1131,1131,1131,0
20230612,205300,419189231,1131,1131,1131,1131,0
20230612,205200,419189231,1131,1131,1131,1131,0
20230612,205100,419189231,1131,1131,1131,1131,0
20230612,205000,419189231,1131,1131,1131,1131,0
20230612,204900,419189231,1131,1131,1131,1131,0
20230612,204800,419189231,1131,1131,1131,1131,0
20230612,204700,419189231,1131,1131,1131,1131,0
20230612,204600,419189231,1131,1131,1131,1131,0
20230612,204500,419189231,1131,1131,1131,1131,0
20230612,204400,419189231,1131,1131,1131,1131,0
20230612,204300,419189231,1131,1131,1131,1131,0
20230612,204200,419189231,1131,1131,1131,1131,0
20230612,204100,419189231,1131,1131,1131,1131,0
20230612,204000,419189231,1131,1131,1131,1131,0
20230612,203900,419189231,1131,1131,1131,1131,0
20230612,203800,419189231,1131,1131,1131,1131,0
20230612,203700,419189231,1131,1131,1131,1131,0
20230612,203600,419189231,1131,1131,1131,1131,0
20230612,203500,419189231,1131,1131,1131,1131,0
20230612,203400,419189231,1131,1131,1131,1131,0
20230612,203300,419189231,1131,1131,1131,1131,0
20230612,203200,419189231,1131,1131,1131,1131,0
20230612,203100,419189231,1131,1131,1131,1131,0
20230612,203000,419189231,1131,1131,1131,1131,0
20230612,202900,419189231,1131,1131,1131,1131,0
20230612,202800,419189231,1131,1131,1131,1131,0
20230612,202700,419189231,1131,1131,1131,1131,5206
20230612,202600,419189231,1131,1131,1131,1131,0
20230612,202500,419189231,1131,1131,1131,1131,0
20230612,202400,419189231,1131,1131,1131,1131,0
20230612,202300,419189231,1131,1131,1131,1131,0
20230612,202200,419189231,1131,1131,1131,1131,0
20230612,202100,419189231,1131,1131,1131,1131,0
20230612,202000,419189231,1131,1131,1131,1131,0
20230612,201900,419189231,1131,1131,1131,1131,0
20230612,201800,419189231,1131,1131,1131,1131,0
20230612,201700,419189231,1131,1131,1131,1131,0
20230612,201600,419189231,1131,1131,1131,1131,0
20230612,201500,419189231,1131,1131,1131,1131,0
20230612,201400,419189231,1131,1131,1131,1131,0
20230612,201300,419189231,1131,1131,1131,1131,0
20230612,201200,419189231,1131,1131,1131,1131,0
20230612,201100,419189231,1131,1131,1131,1131,0
20230612,201000,419189231,1131,1131,1131,1131,0
20230612,200900,419189231,1131,1131,1131,1131,0
20230612,200800,419189231,1131,1131,1131,1131,0
20230612,200700,419189231,1131,1131,1131,1131,0
20230612,200600,419189231,1131,1131,1131,1131,0
20230612,200500,419189231,1131,1131,1131,1131,0
20230612,200400,419189231,1131,1131,1131,1131,0
20230612,200300,419189231,1131,1131,1131,1131,0
20230612,200200,419189231,1131,1131,1131,1131,0
20230612,200100,419189231,1131,1131,1131,1131,0
20230612,200000,419189231,1131,1131,1131,1131,0
20230612,195900,419189231,1131,1131,1131,1131,0
20230612,195800,419189231,1131,1131,1131,1131,0
20230612,195700,419189231,1131,1131,1131,1131,5206
20230612,195600,419189231,1131,1131,1131,1131,0
20230612,195500,419189231,1131,1131,1131,1131,0
20230612,195400,419189231,1131,1131,1131,1131,0
20230612,195300,419189231,1131,1131,1131,1131,0
20230612,195200,419189231,1131,1131,1131,1131,0
20230612,195100,419189231,1131,1131,1131,1131,0
20230612,195000,419189231,1131,1131,1131,1131,0
20230612,194900,419189231,1131,1131,1131,1131,0
20230612,194800,419189231,1131,1131,1131,1131,0
20230612,194700,419189231,1131,1131,1131,1131,0
20230612,194600,419189231,1131,1131,1131,1131,0
20230612,194500,419189231,1131,1131,1131,1131,0
20230612,194400,419189231,1131,1131,1131,1131,0
20230612,194300,419189231,1131,1131,1131,1131,0
20230612,194200,419189231,1131,1131,1131,1131,0
20230612,194100,419189231,1131,1131,1131,1131,0
20230612,194000,419189231,1131,1131,1131,1131,0
20230612,193900,419189231,1131,1131,1131,1131,0
20230612,193800,419189231,1131,1131,1131,1131,0
20230612,193700,419189231,1131,1131,1131,1131,0
20230612,193600,419189231,1131,1131,1131,1131,0
20230612,193500,419189231,1131,1131,1131,1131,0
20230612,193400,419189231,1131,1131,1131,1131,0
20230612,193300,419189231,1131,1131,1131,1131,0
20230612,193200,419189231,1131,1131,1131,1131,0
20230612,193100,419189231,1131,1131,1131,1131,0
20230612,193000,419189231,1131,1131,1131,1131,0
20230612,192900,419189231,1131,1131,1131,1131,0
20230612,192800,419189231,1131,1131,1131,1131,0
20230612,192700,419189231,1131,1131,1131,1131,5206
20230612,192600,419189231,1131,1131,1131,1131,0
20230612,192500,419189231,1131,1131,1131,1131,0
20230612,192400,419189231,1131,1131,1131,1131,0
20230612,192300,419189231,1131,1131,1131,1131,0
20230612,192200,419189231,1131,1131,1131,1131,0
20230612,192100,419189231,1131,1131,1131,1131,0
20230612,192000,419189231,1131,1131,1131,1131,0
20230612,191900,419189231,1131,1131,1131,1131,0
20230612,191800,419189231,1131,1131,1131,1131,0
20230612,191700,419189231,1131,1131,1131,1131,0
20230612,191600,419189231,1131,1131,1131,1131,0
20230612,191500,419189231,1131,1131,1131,1131,0
20230612,191400,419189231,1131,1131,1131,1131,0
20230612,191300,419189231,1131,1131,1131,1131,0
20230612,191200,419189231,1131,1131,1131,1131,0
20230612,191100,419189231,1131,1131,1131,1131,0
20230612,191000,419189231,1131,1131,1131,1131,0
20230612,190900,419189231,1131,1131,1131,1131,0
20230612,190800,419189231,1131,1131,1131,1131,0
20230612,190700,419189231,1131,1131,1131,1131,0
20230612,190600,419189231,1131,1131,1131,1131,0
20230612,190500,419189231,1131,1131,1131,1131,0
20230612,190400,419189231,1131,1131,1131,1131,0
20230612,190300,419189231,1131,1131,1131,1131,0
20230612,190200,419189231,1131,1131,1131,1131,0
20230612,190100,419189231,1131,1131,1131,1131,0
20230612,190000,419189231,1131,1131,1131,1131,0
20230612,185900,419189231,1131,1131,1131,1131,0
20230612,185800,419189231,1131,1131,1131,1131,0
20230612,185700,419189231,1131,1131,1131,1131,5206
20230612,185600,419189231,1131,1131,1131,1131,0
20230612,185500,419189231,1131,1131,1131,1131,0
20230612,185400,419189231,1131,1131,1131,1131,0
20230612,185300,419189231,1131,1131,1131,1131,0
20230612,185200,419189231,1131,1131,1131,1131,0
20230612,185100,419189231,1131,1131,1131,1131,0
20230612,185000,419189231,1131,1131,1131,1131,0
20230612,184900,419189231,1131,1131,1131,1131,0
20230612,184800,419189231,1131,1131,1131,1131,0
20230612,184700,419189231,1131,1131,1131,1131,0
20230612,184600,419189231,1131,1131,1131,1131,0
20230612,184500,419189231,1131,1131,1131,1131,0
20230612,184400,419189231,1131,1131,1131,1131,0
20230612,184300,419189231,1131,1131,1131,1131,0
20230612,184200,419189231,1131,1131,1131,1131,0
20230612,184100,419189231,1131,1131,1131,1131,0
20230612,184000,419189231,1131,1131,1131,1131,0
20230612,183900,419189231,1131,1131,1131,1131,0
20230612,183800,419189231,1131,1131,1131,1131,0
20230612,183700,419189231,1131,1131,1131,1131,0
20230612,183600,419189231,1131,1131,1131,1131,0
20230612,183500,419189231,1131,1131,1131,1131,0
20230612,183400,419189231,1131,1131,1131,1131,0
20230612,183300,419189231,1131,1131,1131,1131,0
20230612,183200,419189231,1131,1131,1131,1131,0
20230612,183100,419189231,1131,1131,1131,1131,0
20230612,183000,419189231,1131,1131,1131,1131,0
20230612,182900,419189231,1131,1131,1131,1131,0
20230612,182800,419189231,1131,1131,1131,1131,0
20230612,182700,419189231,1131,1131,1131,1131,5206
20230612,182600,419189231,1131,1131,1131,1131,0
20230612,182500,419189231,1131,1131,1131,1131,0
20230612,182400,419189231,1131,1131,1131,1131,0
20230612,182300,419189231,1131,1131,1131,1131,0
20230612,182200,419189231,1131,1131,1131,1131,0
20230612,182100,419189231,1131,1131,1131,1131,0
20230612,182000,419189231,1131,1131,1131,1131,0
20230612,181900,419189231,1131,1131,1131,1131,0
20230612,181800,419189231,1131,1131,1131,1131,0
20230612,181700,419189231,1131,1131,1131,1131,0
20230612,181600,419189231,1131,1131,1131,1131,0
20230612,181500,419189231,1131,1131,1131,1131,0
20230612,181400,419189231,1131,1131,1131,1131,0
20230612,181300,419189231,1131,1131,1131,1131,0
20230612,181200,419189231,1131,1131,1131,1131,0
20230612,181100,419189231,1131,1131,1131,1131,0
20230612,181000,419189231,1131,1131,1131,1131,0
20230612,180900,419189231,1131,1131,1131,1131,0
20230612,180800,419189231,1131,1131,1131,1131,0
20230612,180700,419189231,1131,1131,1131,1131,0
20230612,180600,419189231,1131,1131,1131,1131,0
20230612,180500,419189231,1131,1131,1131,1131,0
20230612,180400,419189231,1131,1131,1131,1131,0
20230612,180300,419189231,1131,1131,1131,1131,0
20230612,180200,419189231,1131,1131,1131,1131,0
20230612,180100,419189231,1131,1131,1131,1131,0
20230612,180000,419189231,1131,1131,1131,1131,0
20230612,175900,419189231,1131,1131,1131,1131,0
20230612,175800,419189231,1131,1131,1131,1131,0
20230612,175700,419189231,1131,1131,1131,1131,5206
20230612,175600,419189231,1131,1131,1131,1131,0
20230612,175500,419189231,1131,1131,1131,1131,0
20230612,175400,419189231,1131,1131,1131,1131,0
20230612,175300,419189231,1131,1131,1131,1131,0
20230612,175200,419189231,1131,1131,1131,1131,0
20230612,175100,419189231,1131,1131,1131,1131,0
20230612,175000,419189231,1131,1131,1131,1131,0
20230612,174900,419189231,1131,1131,1131,1131,0
20230612,174800,419189231,1131,1131,1131,1131,0
20230612,174700,419189231,1131,1131,1131,1131,0
20230612,174600,419189231,1131,1131,1131,1131,0
20230612,174500,419189231,1131,1131,1131,1131,0
20230612,174400,419189231,1131,1131,1131,1131,0
20230612,174300,419189231,1131,1131,1131,1131,0
20230612,174200,419189231,1131,1131,1131,1131,0
20230612,174100,419189231,1131,1131,1131,1131,0
20230612,174000,419189231,1131,1131,1131,1131,0
20230612,173900,419189231,1131,1131,1131,1131,0
20230612,173800,419189231,1131,1131,1131,1131,0
20230612,173700,419189231,1131,1131,1131,1131,0
20230612,173600,419189231,1131,1131,1131,1131,0
20230612,173500,419189231,1131,1131,1131,1131,0
20230612,173400,419189231,1131,1131,1131,1131,0
20230612,173300,419189231,1131,1131,1131,1131,0
20230612,173200,419189231,1131,1131,1131,1131,0
20230612,173100,419189231,1131,1131,1131,1131,0
20230612,173000,419189231,1131,1131,1131,1131,0
20230612,172900,419189231,1131,1131,1131,1131,0
20230612,172800,419189231,1131,1131,1131,1131,0
20230612,172700,419189231,1131,1131,1131,1131,5206
20230612,172600,419189231,1131,1131,1131,1131,0
20230612,172500,419189231,1131,1131,1131,1131,0
20230612,172400,419189231,1131,1131,1131,1131,0
20230612,172300,419189231,1131,1131,1131,1131,0
20230612,172200,419189231,1131,1131,1131,1131,0
20230612,172100,419189231,1131,1131,1131,1131,0
20230612,172000,419189231,1131,1131,1131,1131,0
20230612,171900,419189231,1131,1131,1131,1131,0
20230612,171800,419189231,1131,1131,1131,1131,0
20230612,171700,419189231,1131,1131,1131,1131,0
20230612,171600,419189231,1131,1131,1131,1131,0
20230612,171500,419189231,1131,1131,1131,1131,0
20230612,171400,419189231,1131,1131,1131,1131,0
20230612,171300,419189231,1131,1131,1131,1131,0
20230612,171200,419189231,1131,1131,1131,1131,0
20230612,171100,419189231,1131,1131,1131,1131,0
20230612,171000,419189231,1131,1131,1131,1131,0
20230612,170900,419189231,1131,1131,1131,1131,0
20230612,170800,419189231,1131,1131,1131,1131,0
20230612,170700,419189231,1131,1131,1131,1131,0
20230612,170600,419189231,1131,1131,1131,1131,0
20230612,170500,419189231,1131,1131,1131,1131,0
20230612,170400,419189231,1131,1131,1131,1131,0
20230612,170300,419189231,1131,1131,1131,1131,0
20230612,170200,419189231,1131,1131,1131,1131,0
20230612,170100,419189231,1131,1131,1131,1131,0
20230612,170000,419189231,1131,1131,1131,1131,0
20230612,165900,419189231,1131,1131,1131,1131,0
20230612,165800,419189231,1131,1131,1131,1131,0
20230612,165700,419189231,1131,1131,1131,1131,5206
20230612,165600,419189231,1131,1131,1131,1131,0
20230612,165500,419189231,1131,1131,1131,1131,0
20230612,165400,419189231,1131,1131,1131,1131,0
20230612,165300,419189231,1131,1131,1131,1131,0
20230612,165200,419189231,1131,1131,1131,1131,0
20230612,165100,419189231,1131,1131,1131,1131,0
20230612,165000,419189231,1131,1131,1131,1131,0
20230612,164900,419189231,1131,1131,1131,1131,0
20230612,164800,419189231,1131,1131,1131,1131,0
20230612,164700,419189231,1131,1131,1131,1131,0
20230612,164600,419189231,1131,1131,1131,1131,0
20230612,164500,419189231,1131,1131,1131,1131,0
20230612,164400,419189231,1131,1131,1131,1131,0
20230612,164300,419189231,1131,1131,1131,1131,0
20230612,164200,419189231,1131,1131,1131,1131,0
20230612,164100,419189231,1131,1131,1131,1131,0
20230612,164000,419189231,1131,1131,1131,1131,0
20230612,163900,419189231,1131,1131,1131,1131,0
20230612,163800,419189231,1131,1131,1131,1131,0
20230612,163700,419189231,1131,1131,1131,1131,0
20230612,163600,419189231,1131,1131,1131,1131,0
20230612,163500,419189231,1131,1131,1131,1131,0
20230612,163400,419189231,1131,1131,1131,1131,0
20230612,163300,419189231,1131,1131,1131,1131,0
20230612,163200,419189231,1131,1131,1131,1131,0
20230612,163100,419189231,1131,1131,1131,1131,0
20230612,163000,419189231,1131,1131,1131,1131,0
20230612,162900,419189231,1131,1131,1131,1131,0
20230612,162800,419189231,1131,1131,1131,1131,0
20230612,162700,419189231,1131,1131,1131,1131,5206
20230612,162600,419189231,1131,1131,1131,1131,0
20230612,162500,419189231,1131,1131,1131,1131,0
20230612,162400,419189231,1131,1131,1131,1131,0
20230612,162300,419189231,1131,1131,1131,1131,0
20230612,162200,419189231,1131,1131,1131,1131,0
20230612,162100,419189231,1131,1131,1131,1131,0
20230612,162000,419189231,1131,1131,1131,1131,0
20230612,161900,419189231,1131,1131,1131,1131,0
20230612,161800,419189231,1131,1131,1131,1131,0
20230612,161700,419189231,1131,1131,1131,1131,0
20230612,161600,419189231,1131,1131,1131,1131,0
20230612,161500,419189231,1131,1131,1131,1131,0
20230612,161400,419189231,1131,1131,1131,1131,0
20230612,161300,419189231,1131,1131,1131,1131,0
20230612,161200,419189231,1131,1131,1131,1131,0
20230612,161100,419189231,1131,1131,1131,1131,0
20230612,161000,419189231,1131,1131,1131,1131,0
20230612,160900,419189231,1131,1131,1131,1131,0
20230612,160800,419189231,1131,1131,1131,1131,0
20230612,160700,419189231,1131,1131,1131,1131,0
20230612,160600,419189231,1131,1131,1131,1131,0
20230612,160500,419189231,1131,1131,1131,1131,0
20230612,160400,419189231,1131,1131,1131,1131,0
20230612,160300,419189231,1131,1131,1131,1131,0
20230612,160200,419189231,1131,1131,1131,1131,0
20230612,160100,419189231,1131,1131,1131,1131,0
20230612,160000,419189231,1131,1131,1131,1131,0
20230612,155900,419189231,1131,1131,1131,1131,0
20230612,155800,419189231,1131,1131,1131,1131,0
20230612,155700,419189231,1131,1131,1131,1131,5206
20230612,155600,419189231,1131,1131,1131,1131,0
20230612,155500,419189231,1131,1131,1131,1131,0
20230612,155400,419189231,1131,1131,1131,1131,0
20230612,155300,419189231,1131,1131,1131,1131,0
20230612,155200,419189231,1131,1131,1131,1131,0
20230612,155100,419189231,1131,1131,1131,1131,0
20230612,155000,419189231,1131,1131,1131,1131,0
20230612,154900,419189231,1131,1131,1131,1131,0
20230612,154800,419189231,1131,1131,1131,1131,0
20230612,154700,419189231,1131,1131,1131,1131,0
20230612,154600,419189231,1131,1131,1131,1131,0
20230612,154500,419189231,1131,1131,1131,1131,0
20230612,154400,419189231,1131,1131,1131,1131,0
20230612,154300,419189231,1131,1131,1131,1131,0
20230612,154200,419189231,1131,1131,1131,1131,0
20230612,154100,419189231,1131,1131,1131,1131,0
20230612,154000,419189231,1131,1131,1131,1131,0
20230612,153900,419189231,1131,1131,1131,1131,0
20230612,153800,419189231,1131,1131,1131,1131,0
20230612,153700,419189231,1131,1131,1131,1131,0
20230612,153600,419189231,1131,1131,1131,1131,0
20230612,153500,419189231,1131,1131,1131,1131,0
20230612,153400,419189231,1131,1131,1131,1131,0
20230612,153300,419189231,1131,1131,1131,1131,0
20230612,153200,419189231,1131,1131,1131,1131,0
20230612,153100,419189231,1131,1131,1131,1131,0
20230612,153000,419189231,1131,1131,1131,1131,5206
20230612,152900,413301245,1132,1132,1132,1132,0
20230612,152800,413301245,1132,1132,1132,1132,0
20230612,152700,413301245,1132,1132,1132,1132,0
20230612,152600,413301245,1132,1132,1132,1132,0
20230612,152500,413301245,1132,1132,1132,1132,0
20230612,152400,413301245,1132,1132,1132,1132,0
20230612,152300,413301245,1132,1132,1132,1132,0
20230612,152200,413301245,1132,1132,1132,1132,0
20230612,152100,413301245,1132,1132,1132,1132,0
20230612,152000,413301245,1132,1132,1132,1132,0
20230612,151900,413301245,1132,1133,1133,1132,75
20230612,151800,413216340,1134,1131,1134,1131,40
20230612,151700,413171040,1131,1135,1135,1131,2018
20230612,151600,410885198,1135,1134,1135,1134,62
20230612,151500,410814880,1135,1134,1135,1134,146
20230612,151400,410649213,1134,1134,1134,1134,1149
20230612,151300,409346247,1134,1134,1134,1134,32
20230612,151200,409309959,1134,1133,1134,1133,837
20230612,151100,408360802,1133,1133,1133,1133,53
20230612,151000,408300753,1132,1132,1132,1132,0
20230612,150900,408300753,1132,1132,1132,1132,3
20230612,150800,408297357,1132,1132,1132,1132,4
20230612,150700,408292829,1131,1132,1132,1131,104
20230612,150600,408175204,1132,1131,1132,1131,5
20230612,150500,408169548,1131,1131,1131,1131,72
20230612,150400,408088116,1131,1131,1131,1131,58
20230612,150300,408022518,1131,1131,1131,1131,1377
20230612,150200,406465131,1131,1131,1133,1131,221
20230612,150100,406214828,1131,1131,1131,1131,20
20230612,150000,406192208,1132,1131,1132,1131,502
20230612,145900,405623946,1132,1132,1132,1132,52
20230612,145800,405565082,1131,1131,1131,1131,4
20230612,145700,405560558,1131,1131,1131,1131,51
20230612,145600,405502877,1132,1131,1132,1131,69
20230612,145500,405424836,1132,1132,1132,1131,1349
20230612,145400,403897813,1134,1134,1134,1134,500
20230612,145300,403330813,1134,1134,1134,1134,100
20230612,145200,403217413,1134,1134,1134,1134,1
20230612,145100,403216279,1131,1133,1133,1131,3001
20230612,145000,399822145,1130,1130,1130,1130,0
20230612,144900,399822145,1130,1130,1130,1130,0
20230612,144800,399822145,1130,1133,1133,1130,154
20230612,144700,399648060,1134,1131,1134,1131,43
20230612,144600,399599404,1131,1131,1131,1131,45
20230612,144500,399548509,1131,1131,1131,1131,561
20230612,144400,398914018,1131,1131,1131,1131,4
20230612,144300,398909494,1132,1131,1132,1131,16
20230612,144200,398891387,1131,1133,1133,1131,95
20230612,144100,398783760,1133,1133,1133,1133,25
20230612,144000,398755435,1130,1130,1130,1130,0
20230612,143900,398755435,1130,1130,1130,1130,0
20230612,143800,398755435,1130,1130,1130,1130,100
20230612,143700,398642435,1130,1130,1130,1130,0
20230612,143600,398642435,1130,1130,1130,1130,1
20230612,143500,398641305,1130,1130,1130,1130,141
20230612,143400,398481975,1130,1130,1130,1130,300
20230612,143300,398142975,1136,1136,1136,1136,0
20230612,143200,398142975,1136,1136,1136,1136,0
20230612,143100,398142975,1136,1135,1136,1135,422
20230612,143000,397663605,1136,1135,1136,1135,105
20230612,142900,397544390,1136,1133,1136,1133,2000
20230612,142800,395274866,1129,1129,1129,1129,0
20230612,142700,395274866,1129,1129,1129,1129,0
20230612,142600,395274866,1129,1129,1129,1129,0
20230612,142500,395274866,1129,1129,1129,1129,0
20230612,142400,395274866,1129,1129,1129,1129,1
20230612,142300,395273737,1128,1128,1128,1128,0
20230612,142200,395273737,1128,1128,1128,1128,0
20230612,142100,395273737,1128,1129,1129,1128,259
20230612,142000,394981484,1129,1129,1129,1129,386
20230612,141900,394545690,1129,1129,1129,1129,122
20230612,141800,394407952,1129,1131,1132,1129,4737
20230612,141700,389056390,1131,1132,1132,1131,1399
20230612,141600,387472725,1132,1133,1133,1132,523
20230612,141500,386880184,1133,1133,1133,1133,0
20230612,141400,386880184,1133,1133,1133,1133,0
20230612,141300,386880184,1133,1133,1133,1133,47
20230612,141200,386826933,1132,1132,1132,1132,42
20230612,141100,386779389,1131,1131,1131,1131,29
20230612,141000,386746590,1131,1131,1131,1131,29
20230612,140900,386713791,1131,1131,1131,1131,770
20230612,140800,385842921,1131,1131,1131,1131,43
20230612,140700,385794288,1132,1132,1132,1132,1135
20230612,140600,384509468,1133,1133,1133,1133,61
20230612,140500,384440355,1133,1133,1133,1133,38
20230612,140400,384397301,1133,1134,1134,1133,1037
20230612,140300,383221344,1134,1134,1134,1134,1
20230612,140200,383220210,1132,1132,1132,1132,0
20230612,140100,383220210,1132,1132,1132,1132,0
20230612,140000,383220210,1132,1132,1132,1132,0
20230612,135900,383220210,1132,1132,1132,1132,31
20230612,135800,383185118,1132,1132,1132,1132,36
20230612,135700,383144366,1132,1132,1132,1132,834
20230612,135600,382200278,1131,1131,1131,1131,0
20230612,135500,382200278,1131,1131,1131,1131,8
20230612,135400,382191230,1130,1130,1130,1130,7
20230612,135300,382183320,1130,1130,1130,1130,207
20230612,135200,381949410,1131,1131,1131,1131,0
20230612,135100,381949410,1131,1131,1131,1131,0
20230612,135000,381949410,1131,1131,1131,1131,0
20230612,134900,381949410,1131,1131,1131,1131,0
20230612,134800,381949410,1131,1131,1131,1131,13
20230612,134700,381934707,1131,1131,1131,1131,0
20230612,134600,381934707,1131,1131,1131,1131,1
20230612,134500,381933576,1131,1131,1131,1131,126
20230612,134400,381791070,1131,1131,1131,1131,0
20230612,134300,381791070,1131,1131,1131,1131,0
20230612,134200,381791070,1131,1132,1132,1131,5
20230612,134100,381785413,1132,1132,1132,1132,3
20230612,134000,381782017,1132,1131,1132,1131,80
20230612,133900,381691535,1131,1131,1131,1131,2
20230612,133800,381689273,1131,1131,1131,1131,2
20230612,133700,381687011,1131,1131,1131,1131,2
20230612,133600,381684749,1129,1129,1129,1129,7
20230612,133500,381676846,1128,1129,1129,1128,2100
20230612,133400,379307962,1132,1132,1132,1132,0
20230612,133300,379307962,1132,1132,1132,1132,2
20230612,133200,379305698,1132,1129,1132,1129,4425
20230612,133100,374300835,1129,1129,1129,1129,12
20230612,133000,374287287,1129,1129,1129,1129,2
20230612,132900,374285029,1129,1129,1129,1129,2
20230612,132800,374282771,1129,1129,1129,1129,55
20230612,132700,374220676,1129,1129,1129,1129,0
20230612,132600,374220676,1129,1129,1129,1129,0
20230612,132500,374220676,1129,1129,1129,1129,0
20230612,132400,374220676,1129,1129,1129,1129,0
20230612,132300,374220676,1129,1128,1129,1127,400
20230612,132200,373769576,1128,1128,1128,1128,100
20230612,132100,373656776,1128,1128,1128,1128,2455
20230612,132000,370887536,1128,1129,1129,1128,2153
20230612,131900,368457511,1129,1130,1130,1129,40
20230612,131800,368412331,1129,1130,1130,1129,24
20230612,131700,368385220,1130,1129,1130,1129,225
20230612,131600,368131010,1129,1129,1130,1129,401
20230612,131500,367677907,1129,1129,1129,1129,702
20230612,131400,366885349,1129,1129,1129,1129,0
20230612,131300,366885349,1129,1129,1129,1129,172
20230612,131200,366691161,1129,1130,1130,1129,1868
20230612,131100,364581319,1130,1130,1130,1130,0
20230612,131000,364581319,1130,1130,1130,1130,934
20230612,130900,363525899,1130,1130,1130,1130,0
20230612,130800,363525899,1130,1130,1130,1130,0
20230612,130700,363525899,1130,1130,1130,1130,55
20230612,130600,363463749,1130,1130,1130,1130,0
20230612,130500,363463749,1130,1132,1132,1130,859
20230612,130400,362492715,1132,1132,1132,1132,0
20230612,130300,362492715,1132,1132,1132,1132,0
20230612,130200,362492715,1132,1132,1132,1132,1
20230612,130100,362491583,1131,1131,1131,1131,1
20230612,130000,362490452,1131,1131,1131,1131,301
20230612,125900,362150021,1131,1131,1131,1131,300
20230612,125800,361810721,1131,1131,1131,1131,0
20230612,125700,361810721,1131,1131,1131,1131,34
20230612,125600,361772267,1130,1130,1131,1130,1167
20230612,125500,360452557,1131,1131,1131,1131,545
20230612,125400,359836162,1131,1131,1131,1131,732
20230612,125300,359008270,1131,1131,1131,1131,89
20230612,125200,358907611,1131,1131,1131,1131,500
20230612,125100,358342111,1132,1132,1132,1132,0
20230612,125000,358342111,1132,1132,1132,1132,0
20230612,124900,358342111,1132,1132,1132,1132,0
20230612,124800,358342111,1132,1132,1132,1132,0
20230612,124700,358342111,1132,1132,1132,1132,0
20230612,124600,358342111,1132,1132,1132,1132,0
20230612,124500,358342111,1132,1132,1132,1132,1415
20230612,124400,356740331,1132,1132,1132,1132,0
20230612,124300,356740331,1132,1132,1132,1132,0
20230612,124200,356740331,1132,1132,1132,1132,0
20230612,124100,356740331,1132,1132,1132,1132,5
20230612,124000,356734671,1132,1132,1132,1132,106
20230612,123900,356614679,1132,1132,1132,1132,0
20230612,123800,356614679,1132,1132,1132,1132,0
20230612,123700,356614679,1132,1132,1132,1132,0
20230612,123600,356614679,1132,1132,1132,1132,0
20230612,123500,356614679,1132,1132,1132,1132,0
20230612,123400,356614679,1132,1132,1132,1132,900
20230612,123300,355595879,1132,1132,1132,1132,0
20230612,123200,355595879,1132,1132,1132,1132,254
20230612,123100,355308351,1132,1132,1132,1132,0
20230612,123000,355308351,1132,1132,1132,1132,0
20230612,122900,355308351,1132,1132,1132,1132,1
20230612,122800,355307219,1132,1133,1133,1132,300
20230612,122700,354967382,1133,1133,1133,1133,12
20230612,122600,354953786,1133,1133,1133,1133,124
20230612,122500,354813294,1133,1133,1133,1133,500
20230612,122400,354246794,1134,1133,1134,1133,2
20230612,122300,354244527,1133,1133,1133,1133,3
20230612,122200,354241128,1133,1133,1133,1133,100
20230612,122100,354127828,1134,1134,1134,1134,0
20230612,122000,354127828,1134,1134,1134,1134,1113
20230612,121900,352865686,1134,1134,1134,1133,224
20230612,121800,352611771,1133,1134,1134,1133,11
20230612,121700,352599305,1133,1133,1133,1133,7
20230612,121600,352591374,1133,1133,1133,1133,6
20230612,121500,352584576,1133,1132,1133,1132,182
20230612,121400,352378525,1131,1131,1131,1131,0
20230612,121300,352378525,1131,1131,1131,1131,0
20230612,121200,352378525,1131,1131,1131,1131,4
20230612,121100,352374001,1131,1134,1134,1131,115
20230612,121000,352243669,1134,1134,1134,1134,1
20230612,120900,352242535,1131,1131,1131,1131,800
20230612,120800,351337735,1131,1131,1131,1131,200
20230612,120700,351111535,1131,1131,1131,1131,0
20230612,120600,351111535,1131,1131,1131,1131,500
20230612,120500,350546035,1131,1131,1131,1131,0
20230612,120400,350546035,1131,1131,1131,1131,0
20230612,120300,350546035,1131,1131,1131,1131,13
20230612,120200,350531332,1131,1131,1131,1131,0
20230612,120100,350531332,1131,1131,1131,1131,100
20230612,120000,350418232,1131,1131,1131,1131,0
20230612,115900,350418232,1131,1131,1131,1131,0
20230612,115800,350418232,1131,1131,1131,1131,0
20230612,115700,350418232,1131,1131,1131,1131,0
20230612,115600,350418232,1131,1131,1131,1131,199
20230612,115500,350193163,1137,1137,1137,1137,0
20230612,115400,350193163,1137,1136,1137,1136,210
20230612,115300,349954394,1137,1132,1137,1132,2
20230612,115200,349952125,1130,1130,1130,1130,0
20230612,115100,349952125,1130,1130,1130,1130,0
20230612,115000,349952125,1130,1130,1130,1130,458
20230612,114900,349434585,1130,1130,1130,1130,0
20230612,114800,349434585,1130,1130,1130,1130,0
20230612,114700,349434585,1130,1130,1130,1130,0
20230612,114600,349434585,1130,1130,1130,1130,4
20230612,114500,349430065,1129,1129,1129,1129,400
20230612,114400,348978465,1129,1129,1129,1129,0
20230612,114300,348978465,1129,1132,1132,1129,602
20230612,114200,348297454,1133,1133,1133,1133,365
20230612,114100,347883909,1137,1137,1137,1137,6
20230612,114000,347877087,1137,1136,1137,1136,249
20230612,113900,347594076,1134,1134,1134,1134,0
20230612,113800,347594076,1134,1134,1134,1134,0
20230612,113700,347594076,1134,1134,1134,1134,0
20230612,113600,347594076,1134,1134,1134,1134,1
20230612,113500,347592942,1136,1136,1136,1136,10
20230612,113400,347581582,1132,1132,1132,1132,0
20230612,113300,347581582,1132,1132,1132,1132,0
20230612,113200,347581582,1132,1132,1137,1132,4284
20230612,113100,342720701,1133,1133,1133,1133,0
20230612,113000,342720701,1133,1133,1133,1133,0
20230612,112900,342720701,1133,1133,1133,1133,0
20230612,112800,342720701,1133,1133,1133,1133,0
20230612,112700,342720701,1133,1129,1133,1129,2
20230612,112600,342718439,1134,1134,1134,1134,0
20230612,112500,342718439,1134,1134,1134,1134,0
20230612,112400,342718439,1134,1134,1134,1134,150
20230612,112300,342548339,1134,1134,1134,1134,0
20230612,112200,342548339,1134,1134,1134,1134,0
20230612,112100,342548339,1134,1134,1134,1134,0
20230612,112000,342548339,1134,1134,1134,1134,0
20230612,111900,342548339,1134,1134,1134,1134,5
20230612,111800,342542669,1134,1134,1134,1134,120
20230612,111700,342406589,1134,1134,1134,1134,1
20230612,111600,342405455,1134,1133,1134,1128,20757
20230612,111500,318952217,1133,1133,1133,1133,254
20230612,111400,318664435,1135,1135,1135,1135,599
20230612,111300,317984570,1138,1138,1138,1138,2
20230612,111200,317982294,1135,1136,1136,1135,921
20230612,111100,316936459,1136,1136,1136,1136,1
20230612,111000,316935323,1133,1133,1133,1133,1
20230612,110900,316934190,1136,1135,1136,1133,315
20230612,110800,316577210,1136,1136,1136,1136,45
20230612,110700,316526090,1135,1135,1135,1135,250
20230612,110600,316242340,1135,1135,1135,1135,97
20230612,110500,316132245,1135,1135,1135,1135,53
20230612,110400,316072090,1135,1135,1135,1135,20
20230612,110300,316049390,1133,1133,1133,1133,0
20230612,110200,316049390,1133,1133,1133,1133,0
20230612,110100,316049390,1133,1133,1133,1133,0
20230612,110000,316049390,1133,1133,1133,1133,1
20230612,105900,316048257,1133,1133,1133,1133,322
20230612,105800,315683431,1133,1134,1136,1133,2986
20230612,105700,312297366,1134,1136,1136,1134,1622
20230612,105600,310456517,1137,1137,1137,1137,283
20230612,105500,310134746,1137,1137,1137,1137,180
20230612,105400,309930086,1137,1137,1137,1137,0
20230612,105300,309930086,1137,1137,1137,1137,0
20230612,105200,309930086,1137,1137,1137,1137,93
20230612,105100,309824345,1138,1138,1138,1138,448
20230612,105000,309314521,1138,1138,1138,1138,2
20230612,104900,309312245,1143,1142,1143,1142,54
20230612,104800,309250524,1142,1142,1142,1142,36
20230612,104700,309209412,1143,1143,1143,1143,0
20230612,104600,309209412,1143,1143,1143,1143,0
20230612,104500,309209412,1143,1143,1143,1143,0
20230612,104400,309209412,1143,1139,1143,1139,1000
20230612,104300,308067152,1137,1137,1137,1137,0
20230612,104200,308067152,1137,1138,1138,1137,30
20230612,104100,308033023,1138,1138,1138,1138,481
20230612,104000,307485645,1139,1139,1139,1139,0
20230612,103900,307485645,1139,1139,1139,1139,35
20230612,103800,307445780,1137,1137,1137,1137,0
20230612,103700,307445780,1137,1137,1137,1137,2
20230612,103600,307443506,1135,1135,1135,1135,0
20230612,103500,307443506,1135,1135,1135,1135,1698
20230612,103400,305516276,1137,1136,1137,1136,79
20230612,103300,305426493,1136,1136,1136,1136,2
20230612,103200,305424221,1139,1139,1139,1139,21
20230612,103100,305400302,1140,1141,1141,1140,1074
20230612,103000,304174965,1141,1141,1141,1141,443
20230612,102900,303669502,1142,1142,1142,1142,0
20230612,102800,303669502,1142,1142,1142,1142,0
20230612,102700,303669502,1142,1142,1142,1142,0
20230612,102600,303669502,1142,1142,1142,1142,0
20230612,102500,303669502,1142,1142,1142,1142,0
20230612,102400,303669502,1142,1141,1142,1141,102
20230612,102300,303553112,1141,1141,1141,1141,87
20230612,102200,303453845,1141,1141,1141,1141,0
20230612,102100,303453845,1141,1141,1141,1141,1
20230612,102000,303452704,1135,1135,1135,1135,0
20230612,101900,303452704,1135,1135,1135,1135,103
20230612,101800,303335799,1135,1141,1141,1135,645
20230612,101700,302603418,1136,1136,1136,1136,0
20230612,101600,302603418,1136,1136,1136,1136,0
20230612,101500,302603418,1136,1136,1136,1136,300
20230612,101400,302262618,1135,1136,1136,1135,457
20230612,101300,301743476,1135,1135,1135,1135,3
20230612,101200,301740071,1142,1142,1142,1142,0
20230612,101100,301740071,1142,1141,1142,1134,1924
20230612,101000,299554739,1141,1141,1141,1141,19
20230612,100900,299533060,1141,1142,1143,1141,518
20230612,100800,298941023,1143,1142,1143,1142,2
20230612,100700,298938738,1143,1143,1143,1143,30
20230612,100600,298904448,1143,1143,1143,1143,5
20230612,100500,298898733,1143,1143,1143,1143,1
20230612,100400,298897590,1135,1135,1135,1135,0
20230612,100300,298897590,1135,1135,1135,1135,0
20230612,100200,298897590,1135,1135,1135,1135,14
20230612,100100,298881700,1144,1144,1144,1144,0
20230612,100000,298881700,1144,1144,1144,1144,0
20230612,095900,298881700,1144,1144,1144,1144,314
20230612,095800,298522484,1144,1144,1144,1144,0
20230612,095700,298522484,1144,1135,1144,1134,181
20230612,095600,298317199,1134,1135,1135,1134,1000
20230612,095500,297182518,1135,1143,1143,1135,7303
20230612,095400,288873125,1143,1144,1144,1143,900
20230612,095300,287843925,1144,1144,1144,1144,1183
20230612,095200,286490573,1144,1144,1144,1144,128
20230612,095100,286344141,1144,1145,1145,1144,2308
20230612,095000,283703699,1145,1145,1145,1145,0
20230612,094900,283703699,1145,1145,1145,1145,25
20230612,094800,283675074,1146,1146,1146,1146,318
20230612,094700,283310646,1146,1146,1146,1146,498
20230612,094600,282739938,1146,1147,1147,1146,2200
20230612,094500,280217831,1147,1147,1147,1147,124
20230612,094400,280075603,1147,1148,1148,1147,26
20230612,094300,280045759,1148,1148,1148,1148,2421
20230612,094200,277266451,1147,1147,1147,1147,349
20230612,094100,276866148,1147,1147,1148,1147,115
20230612,094000,276734172,1146,1147,1147,1146,589
20230612,093900,276058677,1147,1147,1147,1147,304
20230612,093800,275709989,1147,1147,1147,1147,1671
20230612,093700,273793352,1147,1147,1147,1147,67
20230612,093600,273716503,1147,1147,1147,1146,210
20230612,093500,273475643,1148,1148,1149,1146,2126
20230612,093400,271034604,1148,1145,1148,1145,2824
20230612,093300,267798187,1145,1145,1145,1145,5
20230612,093200,267792462,1144,1145,1145,1144,2093
20230612,093100,265396277,1144,1144,1144,1144,270
20230612,093000,265087397,1144,1145,1145,1144,2553
20230612,092900,262166748,1144,1143,1144,1143,3073
20230612,092800,258651700,1143,1143,1143,1143,225
20230612,092700,258394525,1143,1143,1143,1143,871
20230612,092600,257398972,1143,1143,1143,1143,908
20230612,092500,256361128,1142,1141,1143,1141,1683
20230612,092400,254438017,1142,1141,1142,1141,105
20230612,092300,254318191,1141,1140,1141,1140,854
20230612,092200,253344630,1141,1141,1142,1134,1026
20230612,092100,252173925,1142,1141,1142,1141,971
20230612,092000,251065614,1141,1136,1141,1135,13354
20230612,091900,235892313,1136,1136,1136,1134,564
20230612,091800,235251614,1136,1134,1136,1134,3864
20230612,091700,230863464,1132,1132,1132,1132,2
20230612,091600,230861200,1132,1133,1133,1132,988
20230612,091500,229741884,1133,1136,1136,1132,15376
20230612,091400,212314126,1134,1135,1135,1134,2550
20230612,091300,209421416,1134,1134,1134,1134,63
20230612,091200,209349974,1134,1134,1134,1134,1156
20230612,091100,208039070,1134,1134,1135,1134,2153
20230612,091000,205597065,1134,1135,1135,1134,1080
20230612,090900,204372104,1134,1134,1135,1134,3271
20230612,090800,200661816,1134,1136,1136,1134,9635
20230612,090700,189733858,1136,1136,1137,1135,3751
20230612,090600,185473836,1136,1133,1140,1133,6096
20230612,090500,178558932,1132,1136,1140,1132,7104
20230612,090400,170508447,1136,1140,1142,1135,16911
20230612,090300,151276710,1140,1141,1142,1140,6138
20230612,090200,144275212,1141,1141,1145,1140,11677
20230612,090100,130942742,1145,1148,1160,1140,34929
20230612,090000,90926204,1150,1179,1179,1141,78163