KissMeData/044480/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,210800,12813763822,1384,1384,1384,1384,79791
20230612,210700,12813763822,1384,1384,1384,1384,0
20230612,210600,12813763822,1384,1384,1384,1384,0
20230612,210500,12813763822,1384,1384,1384,1384,0
20230612,210400,12813763822,1384,1384,1384,1384,0
20230612,210300,12813763822,1384,1384,1384,1384,0
20230612,210200,12813763822,1384,1384,1384,1384,0
20230612,210100,12813763822,1384,1384,1384,1384,0
20230612,210000,12813763822,1384,1384,1384,1384,0
20230612,205900,12813763822,1384,1384,1384,1384,0
20230612,205800,12813763822,1384,1384,1384,1384,0
20230612,205700,12813763822,1384,1384,1384,1384,0
20230612,205600,12813763822,1384,1384,1384,1384,0
20230612,205500,12813763822,1384,1384,1384,1384,0
20230612,205400,12813763822,1384,1384,1384,1384,0
20230612,205300,12813763822,1384,1384,1384,1384,0
20230612,205200,12813763822,1384,1384,1384,1384,0
20230612,205100,12813763822,1384,1384,1384,1384,0
20230612,205000,12813763822,1384,1384,1384,1384,0
20230612,204900,12813763822,1384,1384,1384,1384,0
20230612,204800,12813763822,1384,1384,1384,1384,0
20230612,204700,12813763822,1384,1384,1384,1384,0
20230612,204600,12813763822,1384,1384,1384,1384,0
20230612,204500,12813763822,1384,1384,1384,1384,0
20230612,204400,12813763822,1384,1384,1384,1384,0
20230612,204300,12813763822,1384,1384,1384,1384,0
20230612,204200,12813763822,1384,1384,1384,1384,0
20230612,204100,12813763822,1384,1384,1384,1384,0
20230612,204000,12813763822,1384,1384,1384,1384,0
20230612,203900,12813763822,1384,1384,1384,1384,0
20230612,203800,12813763822,1384,1384,1384,1384,79791
20230612,203700,12813763822,1384,1384,1384,1384,0
20230612,203600,12813763822,1384,1384,1384,1384,0
20230612,203500,12813763822,1384,1384,1384,1384,0
20230612,203400,12813763822,1384,1384,1384,1384,0
20230612,203300,12813763822,1384,1384,1384,1384,0
20230612,203200,12813763822,1384,1384,1384,1384,0
20230612,203100,12813763822,1384,1384,1384,1384,0
20230612,203000,12813763822,1384,1384,1384,1384,0
20230612,202900,12813763822,1384,1384,1384,1384,0
20230612,202800,12813763822,1384,1384,1384,1384,0
20230612,202700,12813763822,1384,1384,1384,1384,0
20230612,202600,12813763822,1384,1384,1384,1384,0
20230612,202500,12813763822,1384,1384,1384,1384,0
20230612,202400,12813763822,1384,1384,1384,1384,0
20230612,202300,12813763822,1384,1384,1384,1384,0
20230612,202200,12813763822,1384,1384,1384,1384,0
20230612,202100,12813763822,1384,1384,1384,1384,0
20230612,202000,12813763822,1384,1384,1384,1384,0
20230612,201900,12813763822,1384,1384,1384,1384,0
20230612,201800,12813763822,1384,1384,1384,1384,0
20230612,201700,12813763822,1384,1384,1384,1384,0
20230612,201600,12813763822,1384,1384,1384,1384,0
20230612,201500,12813763822,1384,1384,1384,1384,0
20230612,201400,12813763822,1384,1384,1384,1384,0
20230612,201300,12813763822,1384,1384,1384,1384,0
20230612,201200,12813763822,1384,1384,1384,1384,0
20230612,201100,12813763822,1384,1384,1384,1384,0
20230612,201000,12813763822,1384,1384,1384,1384,0
20230612,200900,12813763822,1384,1384,1384,1384,0
20230612,200800,12813763822,1384,1384,1384,1384,79791
20230612,200700,12813763822,1384,1384,1384,1384,0
20230612,200600,12813763822,1384,1384,1384,1384,0
20230612,200500,12813763822,1384,1384,1384,1384,0
20230612,200400,12813763822,1384,1384,1384,1384,0
20230612,200300,12813763822,1384,1384,1384,1384,0
20230612,200200,12813763822,1384,1384,1384,1384,0
20230612,200100,12813763822,1384,1384,1384,1384,0
20230612,200000,12813763822,1384,1384,1384,1384,0
20230612,195900,12813763822,1384,1384,1384,1384,0
20230612,195800,12813763822,1384,1384,1384,1384,0
20230612,195700,12813763822,1384,1384,1384,1384,0
20230612,195600,12813763822,1384,1384,1384,1384,0
20230612,195500,12813763822,1384,1384,1384,1384,0
20230612,195400,12813763822,1384,1384,1384,1384,0
20230612,195300,12813763822,1384,1384,1384,1384,0
20230612,195200,12813763822,1384,1384,1384,1384,0
20230612,195100,12813763822,1384,1384,1384,1384,0
20230612,195000,12813763822,1384,1384,1384,1384,0
20230612,194900,12813763822,1384,1384,1384,1384,0
20230612,194800,12813763822,1384,1384,1384,1384,0
20230612,194700,12813763822,1384,1384,1384,1384,0
20230612,194600,12813763822,1384,1384,1384,1384,0
20230612,194500,12813763822,1384,1384,1384,1384,0
20230612,194400,12813763822,1384,1384,1384,1384,0
20230612,194300,12813763822,1384,1384,1384,1384,0
20230612,194200,12813763822,1384,1384,1384,1384,0
20230612,194100,12813763822,1384,1384,1384,1384,0
20230612,194000,12813763822,1384,1384,1384,1384,0
20230612,193900,12813763822,1384,1384,1384,1384,0
20230612,193800,12813763822,1384,1384,1384,1384,79791
20230612,193700,12813763822,1384,1384,1384,1384,0
20230612,193600,12813763822,1384,1384,1384,1384,0
20230612,193500,12813763822,1384,1384,1384,1384,0
20230612,193400,12813763822,1384,1384,1384,1384,0
20230612,193300,12813763822,1384,1384,1384,1384,0
20230612,193200,12813763822,1384,1384,1384,1384,0
20230612,193100,12813763822,1384,1384,1384,1384,0
20230612,193000,12813763822,1384,1384,1384,1384,0
20230612,192900,12813763822,1384,1384,1384,1384,0
20230612,192800,12813763822,1384,1384,1384,1384,0
20230612,192700,12813763822,1384,1384,1384,1384,0
20230612,192600,12813763822,1384,1384,1384,1384,0
20230612,192500,12813763822,1384,1384,1384,1384,0
20230612,192400,12813763822,1384,1384,1384,1384,0
20230612,192300,12813763822,1384,1384,1384,1384,0
20230612,192200,12813763822,1384,1384,1384,1384,0
20230612,192100,12813763822,1384,1384,1384,1384,0
20230612,192000,12813763822,1384,1384,1384,1384,0
20230612,191900,12813763822,1384,1384,1384,1384,0
20230612,191800,12813763822,1384,1384,1384,1384,0
20230612,191700,12813763822,1384,1384,1384,1384,0
20230612,191600,12813763822,1384,1384,1384,1384,0
20230612,191500,12813763822,1384,1384,1384,1384,0
20230612,191400,12813763822,1384,1384,1384,1384,0
20230612,191300,12813763822,1384,1384,1384,1384,0
20230612,191200,12813763822,1384,1384,1384,1384,0
20230612,191100,12813763822,1384,1384,1384,1384,0
20230612,191000,12813763822,1384,1384,1384,1384,0
20230612,190900,12813763822,1384,1384,1384,1384,0
20230612,190800,12813763822,1384,1384,1384,1384,79791
20230612,190700,12813763822,1384,1384,1384,1384,0
20230612,190600,12813763822,1384,1384,1384,1384,0
20230612,190500,12813763822,1384,1384,1384,1384,0
20230612,190400,12813763822,1384,1384,1384,1384,0
20230612,190300,12813763822,1384,1384,1384,1384,0
20230612,190200,12813763822,1384,1384,1384,1384,0
20230612,190100,12813763822,1384,1384,1384,1384,0
20230612,190000,12813763822,1384,1384,1384,1384,0
20230612,185900,12813763822,1384,1384,1384,1384,0
20230612,185800,12813763822,1384,1384,1384,1384,0
20230612,185700,12813763822,1384,1384,1384,1384,0
20230612,185600,12813763822,1384,1384,1384,1384,0
20230612,185500,12813763822,1384,1384,1384,1384,0
20230612,185400,12813763822,1384,1384,1384,1384,0
20230612,185300,12813763822,1384,1384,1384,1384,0
20230612,185200,12813763822,1384,1384,1384,1384,0
20230612,185100,12813763822,1384,1384,1384,1384,0
20230612,185000,12813763822,1384,1384,1384,1384,0
20230612,184900,12813763822,1384,1384,1384,1384,0
20230612,184800,12813763822,1384,1384,1384,1384,0
20230612,184700,12813763822,1384,1384,1384,1384,0
20230612,184600,12813763822,1384,1384,1384,1384,0
20230612,184500,12813763822,1384,1384,1384,1384,0
20230612,184400,12813763822,1384,1384,1384,1384,0
20230612,184300,12813763822,1384,1384,1384,1384,0
20230612,184200,12813763822,1384,1384,1384,1384,0
20230612,184100,12813763822,1384,1384,1384,1384,0
20230612,184000,12813763822,1384,1384,1384,1384,0
20230612,183900,12813763822,1384,1384,1384,1384,0
20230612,183800,12813763822,1384,1384,1384,1384,79791
20230612,183700,12813763822,1384,1384,1384,1384,0
20230612,183600,12813763822,1384,1384,1384,1384,0
20230612,183500,12813763822,1384,1384,1384,1384,0
20230612,183400,12813763822,1384,1384,1384,1384,0
20230612,183300,12813763822,1384,1384,1384,1384,0
20230612,183200,12813763822,1384,1384,1384,1384,0
20230612,183100,12813763822,1384,1384,1384,1384,0
20230612,183000,12813763822,1384,1384,1384,1384,0
20230612,182900,12813763822,1384,1384,1384,1384,0
20230612,182800,12813763822,1384,1384,1384,1384,0
20230612,182700,12813763822,1384,1384,1384,1384,0
20230612,182600,12813763822,1384,1384,1384,1384,0
20230612,182500,12813763822,1384,1384,1384,1384,0
20230612,182400,12813763822,1384,1384,1384,1384,0
20230612,182300,12813763822,1384,1384,1384,1384,0
20230612,182200,12813763822,1384,1384,1384,1384,0
20230612,182100,12813763822,1384,1384,1384,1384,0
20230612,182000,12813763822,1384,1384,1384,1384,0
20230612,181900,12813763822,1384,1384,1384,1384,0
20230612,181800,12813763822,1384,1384,1384,1384,0
20230612,181700,12813763822,1384,1384,1384,1384,0
20230612,181600,12813763822,1384,1384,1384,1384,0
20230612,181500,12813763822,1384,1384,1384,1384,0
20230612,181400,12813763822,1384,1384,1384,1384,0
20230612,181300,12813763822,1384,1384,1384,1384,0
20230612,181200,12813763822,1384,1384,1384,1384,0
20230612,181100,12813763822,1384,1384,1384,1384,0
20230612,181000,12813763822,1384,1384,1384,1384,0
20230612,180900,12813763822,1384,1384,1384,1384,0
20230612,180800,12813763822,1384,1384,1384,1384,79791
20230612,180700,12813763822,1384,1384,1384,1384,0
20230612,180600,12813763822,1384,1384,1384,1384,0
20230612,180500,12813763822,1384,1384,1384,1384,0
20230612,180400,12813763822,1384,1384,1384,1384,0
20230612,180300,12813763822,1384,1384,1384,1384,0
20230612,180200,12813763822,1384,1384,1384,1384,0
20230612,180100,12813763822,1384,1384,1384,1384,0
20230612,180000,12813763822,1384,1384,1384,1384,0
20230612,175900,12813763822,1384,1384,1384,1384,0
20230612,175800,12813763822,1384,1384,1384,1384,0
20230612,175700,12813763822,1384,1384,1384,1384,0
20230612,175600,12813763822,1384,1384,1384,1384,0
20230612,175500,12813763822,1384,1384,1384,1384,0
20230612,175400,12813763822,1384,1384,1384,1384,0
20230612,175300,12813763822,1384,1384,1384,1384,0
20230612,175200,12813763822,1384,1384,1384,1384,0
20230612,175100,12813763822,1384,1384,1384,1384,0
20230612,175000,12813763822,1384,1384,1384,1384,0
20230612,174900,12813763822,1384,1384,1384,1384,0
20230612,174800,12813763822,1384,1384,1384,1384,0
20230612,174700,12813763822,1384,1384,1384,1384,0
20230612,174600,12813763822,1384,1384,1384,1384,0
20230612,174500,12813763822,1384,1384,1384,1384,0
20230612,174400,12813763822,1384,1384,1384,1384,0
20230612,174300,12813763822,1384,1384,1384,1384,0
20230612,174200,12813763822,1384,1384,1384,1384,0
20230612,174100,12813763822,1384,1384,1384,1384,0
20230612,174000,12813763822,1384,1384,1384,1384,0
20230612,173900,12813763822,1384,1384,1384,1384,0
20230612,173800,12813763822,1384,1384,1384,1384,79791
20230612,173700,12813763822,1384,1384,1384,1384,0
20230612,173600,12813763822,1384,1384,1384,1384,0
20230612,173500,12813763822,1384,1384,1384,1384,0
20230612,173400,12813763822,1384,1384,1384,1384,0
20230612,173300,12813763822,1384,1384,1384,1384,0
20230612,173200,12813763822,1384,1384,1384,1384,0
20230612,173100,12813763822,1384,1384,1384,1384,0
20230612,173000,12813763822,1384,1384,1384,1384,0
20230612,172900,12813763822,1384,1384,1384,1384,0
20230612,172800,12813763822,1384,1384,1384,1384,0
20230612,172700,12813763822,1384,1384,1384,1384,0
20230612,172600,12813763822,1384,1384,1384,1384,0
20230612,172500,12813763822,1384,1384,1384,1384,0
20230612,172400,12813763822,1384,1384,1384,1384,0
20230612,172300,12813763822,1384,1384,1384,1384,0
20230612,172200,12813763822,1384,1384,1384,1384,0
20230612,172100,12813763822,1384,1384,1384,1384,0
20230612,172000,12813763822,1384,1384,1384,1384,0
20230612,171900,12813763822,1384,1384,1384,1384,0
20230612,171800,12813763822,1384,1384,1384,1384,0
20230612,171700,12813763822,1384,1384,1384,1384,0
20230612,171600,12813763822,1384,1384,1384,1384,0
20230612,171500,12813763822,1384,1384,1384,1384,0
20230612,171400,12813763822,1384,1384,1384,1384,0
20230612,171300,12813763822,1384,1384,1384,1384,0
20230612,171200,12813763822,1384,1384,1384,1384,0
20230612,171100,12813763822,1384,1384,1384,1384,0
20230612,171000,12813763822,1384,1384,1384,1384,0
20230612,170900,12813763822,1384,1384,1384,1384,0
20230612,170800,12813763822,1384,1384,1384,1384,79791
20230612,170700,12813763822,1384,1384,1384,1384,0
20230612,170600,12813763822,1384,1384,1384,1384,0
20230612,170500,12813763822,1384,1384,1384,1384,0
20230612,170400,12813763822,1384,1384,1384,1384,0
20230612,170300,12813763822,1384,1384,1384,1384,0
20230612,170200,12813763822,1384,1384,1384,1384,0
20230612,170100,12813763822,1384,1384,1384,1384,0
20230612,170000,12813763822,1384,1384,1384,1384,0
20230612,165900,12813763822,1384,1384,1384,1384,0
20230612,165800,12813763822,1384,1384,1384,1384,0
20230612,165700,12813763822,1384,1384,1384,1384,0
20230612,165600,12813763822,1384,1384,1384,1384,0
20230612,165500,12813763822,1384,1384,1384,1384,0
20230612,165400,12813763822,1384,1384,1384,1384,0
20230612,165300,12813763822,1384,1384,1384,1384,0
20230612,165200,12813763822,1384,1384,1384,1384,0
20230612,165100,12813763822,1384,1384,1384,1384,0
20230612,165000,12813763822,1384,1384,1384,1384,0
20230612,164900,12813763822,1384,1384,1384,1384,0
20230612,164800,12813763822,1384,1384,1384,1384,0
20230612,164700,12813763822,1384,1384,1384,1384,0
20230612,164600,12813763822,1384,1384,1384,1384,0
20230612,164500,12813763822,1384,1384,1384,1384,0
20230612,164400,12813763822,1384,1384,1384,1384,0
20230612,164300,12813763822,1384,1384,1384,1384,0
20230612,164200,12813763822,1384,1384,1384,1384,0
20230612,164100,12813763822,1384,1384,1384,1384,0
20230612,164000,12813763822,1384,1384,1384,1384,0
20230612,163900,12813763822,1384,1384,1384,1384,0
20230612,163800,12813763822,1384,1384,1384,1384,79791
20230612,163700,12813763822,1384,1384,1384,1384,0
20230612,163600,12813763822,1384,1384,1384,1384,0
20230612,163500,12813763822,1384,1384,1384,1384,0
20230612,163400,12813763822,1384,1384,1384,1384,0
20230612,163300,12813763822,1384,1384,1384,1384,0
20230612,163200,12813763822,1384,1384,1384,1384,0
20230612,163100,12813763822,1384,1384,1384,1384,0
20230612,163000,12813763822,1384,1384,1384,1384,0
20230612,162900,12813763822,1384,1384,1384,1384,0
20230612,162800,12813763822,1384,1384,1384,1384,0
20230612,162700,12813763822,1384,1384,1384,1384,0
20230612,162600,12813763822,1384,1384,1384,1384,0
20230612,162500,12813763822,1384,1384,1384,1384,0
20230612,162400,12813763822,1384,1384,1384,1384,0
20230612,162300,12813763822,1384,1384,1384,1384,0
20230612,162200,12813763822,1384,1384,1384,1384,0
20230612,162100,12813763822,1384,1384,1384,1384,0
20230612,162000,12813763822,1384,1384,1384,1384,0
20230612,161900,12813763822,1384,1384,1384,1384,0
20230612,161800,12813763822,1384,1384,1384,1384,0
20230612,161700,12813763822,1384,1384,1384,1384,0
20230612,161600,12813763822,1384,1384,1384,1384,0
20230612,161500,12813763822,1384,1384,1384,1384,0
20230612,161400,12813763822,1384,1384,1384,1384,0
20230612,161300,12813763822,1384,1384,1384,1384,0
20230612,161200,12813763822,1384,1384,1384,1384,0
20230612,161100,12813763822,1384,1384,1384,1384,0
20230612,161000,12813763822,1384,1384,1384,1384,0
20230612,160900,12813763822,1384,1384,1384,1384,0
20230612,160800,12813763822,1384,1384,1384,1384,79791
20230612,160700,12813763822,1384,1384,1384,1384,0
20230612,160600,12813763822,1384,1384,1384,1384,0
20230612,160500,12813763822,1384,1384,1384,1384,0
20230612,160400,12813763822,1384,1384,1384,1384,0
20230612,160300,12813763822,1384,1384,1384,1384,0
20230612,160200,12813763822,1384,1384,1384,1384,0
20230612,160100,12813763822,1384,1384,1384,1384,0
20230612,160000,12813763822,1384,1384,1384,1384,0
20230612,155900,12813763822,1384,1384,1384,1384,0
20230612,155800,12813763822,1384,1384,1384,1384,0
20230612,155700,12813763822,1384,1384,1384,1384,0
20230612,155600,12813763822,1384,1384,1384,1384,0
20230612,155500,12813763822,1384,1384,1384,1384,0
20230612,155400,12813763822,1384,1384,1384,1384,0
20230612,155300,12813763822,1384,1384,1384,1384,0
20230612,155200,12813763822,1384,1384,1384,1384,0
20230612,155100,12813763822,1384,1384,1384,1384,0
20230612,155000,12813763822,1384,1384,1384,1384,0
20230612,154900,12813763822,1384,1384,1384,1384,0
20230612,154800,12813763822,1384,1384,1384,1384,0
20230612,154700,12813763822,1384,1384,1384,1384,0
20230612,154600,12813763822,1384,1384,1384,1384,0
20230612,154500,12813763822,1384,1384,1384,1384,0
20230612,154400,12813763822,1384,1384,1384,1384,0
20230612,154300,12813763822,1384,1384,1384,1384,0
20230612,154200,12813763822,1384,1384,1384,1384,0
20230612,154100,12813763822,1384,1384,1384,1384,0
20230612,154000,12813763822,1384,1384,1384,1384,0
20230612,153900,12813763822,1384,1384,1384,1384,0
20230612,153800,12813763822,1384,1384,1384,1384,79791
20230612,153700,12813763822,1384,1384,1384,1384,0
20230612,153600,12813763822,1384,1384,1384,1384,0
20230612,153500,12813763822,1384,1384,1384,1384,0
20230612,153400,12813763822,1384,1384,1384,1384,0
20230612,153300,12813763822,1384,1384,1384,1384,0
20230612,153200,12813763822,1384,1384,1384,1384,0
20230612,153100,12813763822,1384,1384,1384,1384,0
20230612,153000,12813763822,1384,1384,1384,1384,79791
20230612,152900,12703333078,1371,1371,1371,1371,0
20230612,152800,12703333078,1371,1371,1371,1371,0
20230612,152700,12703333078,1371,1371,1371,1371,0
20230612,152600,12703333078,1371,1371,1371,1371,0
20230612,152500,12703333078,1371,1371,1371,1371,0
20230612,152400,12703333078,1371,1371,1371,1371,0
20230612,152300,12703333078,1371,1371,1371,1371,0
20230612,152200,12703333078,1371,1371,1371,1371,0
20230612,152100,12703333078,1371,1371,1371,1371,0
20230612,152000,12703333078,1371,1371,1371,1371,0
20230612,151900,12703333078,1371,1380,1380,1365,56107
20230612,151800,12626434777,1380,1381,1384,1377,23484
20230612,151700,12594018463,1382,1384,1387,1379,11997
20230612,151600,12577438359,1384,1388,1391,1384,13146
20230612,151500,12559196153,1392,1382,1395,1382,6401
20230612,151400,12550307006,1382,1383,1384,1376,19294
20230612,151300,12523692676,1385,1386,1393,1383,26648
20230612,151200,12486713230,1386,1400,1400,1381,46341
20230612,151100,12422167960,1400,1399,1401,1398,8303
20230612,151000,12410551303,1399,1395,1401,1395,11277
20230612,150900,12394781005,1395,1393,1395,1391,15732
20230612,150800,12372883024,1391,1389,1400,1381,29476
20230612,150700,12331842989,1389,1411,1411,1383,58069
20230612,150600,12250743987,1410,1425,1433,1410,28043
20230612,150500,12210976319,1417,1427,1439,1415,35565
20230612,150400,12160245046,1427,1394,1442,1387,167582
20230612,150300,11922209494,1397,1381,1397,1375,44047
20230612,150200,11861194253,1381,1413,1415,1368,130159
20230612,150100,11680783547,1412,1425,1425,1410,37656
20230612,150000,11627468396,1415,1434,1434,1410,58161
20230612,145900,11544593772,1434,1433,1440,1433,7458
20230612,145800,11533893363,1434,1438,1442,1434,15201
20230612,145700,11512060531,1438,1436,1447,1431,25883
20230612,145600,11474864576,1435,1439,1439,1435,8333
20230612,145500,11462891721,1439,1443,1443,1439,17870
20230612,145400,11437157003,1444,1449,1449,1442,6210
20230612,145300,11428184789,1449,1453,1454,1437,19323
20230612,145200,11400197055,1453,1439,1461,1439,39510
20230612,145100,11342859644,1441,1439,1442,1435,10742
20230612,145000,11327410968,1439,1440,1442,1435,16819
20230612,144900,11303223810,1440,1441,1444,1436,10925
20230612,144800,11287490513,1434,1441,1443,1431,14678
20230612,144700,11266437720,1441,1453,1453,1427,38731
20230612,144600,11210583239,1449,1464,1465,1447,52323
20230612,144500,11134601078,1460,1432,1468,1428,70742
20230612,144400,11031874247,1428,1441,1441,1410,96243
20230612,144300,10894618849,1441,1451,1451,1441,19214
20230612,144200,10866830225,1451,1447,1462,1446,19760
20230612,144100,10838136662,1447,1456,1456,1446,36664
20230612,144000,10784980481,1460,1463,1463,1455,13992
20230612,143900,10764549473,1462,1473,1473,1461,11770
20230612,143800,10747303305,1473,1459,1475,1458,35140
20230612,143700,10695672013,1458,1457,1460,1456,16615
20230612,143600,10671436874,1457,1455,1460,1453,7461
20230612,143500,10660556680,1455,1454,1458,1450,22639
20230612,143400,10627633076,1454,1451,1454,1448,23844
20230612,143300,10593056623,1450,1460,1460,1450,27799
20230612,143200,10552577849,1459,1471,1473,1459,36241
20230612,143100,10499562727,1469,1471,1474,1469,32714
20230612,143000,10451462402,1471,1469,1477,1469,30707
20230612,142900,10406186570,1468,1466,1472,1466,29435
20230612,142800,10362911178,1468,1467,1472,1460,29231
20230612,142700,10320091618,1467,1460,1468,1460,17282
20230612,142600,10294830401,1465,1465,1471,1459,10008
20230612,142500,10280210644,1465,1462,1465,1461,29403
20230612,142400,10237230812,1461,1474,1474,1458,27963
20230612,142300,10196324148,1467,1480,1481,1467,33336
20230612,142200,10147162082,1480,1481,1484,1473,49868
20230612,142100,10073324681,1482,1467,1482,1465,55458
20230612,142000,9991626193,1467,1463,1467,1461,9821
20230612,141900,9977248049,1460,1467,1467,1459,18480
20230612,141800,9950215901,1467,1461,1467,1457,18262
20230612,141700,9923553843,1461,1472,1474,1461,27819
20230612,141600,9882709919,1475,1458,1483,1456,133108
20230612,141500,9686396447,1456,1457,1458,1443,49162
20230612,141400,9615102692,1457,1460,1463,1454,19413
20230612,141300,9586782130,1465,1460,1467,1454,66790
20230612,141200,9489269108,1460,1466,1467,1457,51084
20230612,141100,9414588266,1465,1472,1472,1461,44639
20230612,141000,9349192321,1472,1456,1477,1424,140282
20230612,140900,9145796264,1456,1493,1495,1456,79898
20230612,140800,9027974641,1495,1485,1498,1485,51044
20230612,140700,8951736402,1487,1483,1487,1479,13226
20230612,140600,8932146593,1483,1477,1485,1477,22293
20230612,140500,8899154307,1478,1478,1482,1476,8891
20230612,140400,8886021095,1478,1470,1487,1469,27795
20230612,140300,8844978969,1471,1483,1487,1465,67853
20230612,140200,8744792656,1483,1492,1494,1482,15674
20230612,140100,8721466287,1490,1492,1492,1488,12973
20230612,140000,8702126474,1492,1482,1496,1480,24648
20230612,135900,8665404884,1480,1496,1496,1480,42416
20230612,135800,8602141418,1496,1498,1499,1492,40372
20230612,135700,8541733563,1498,1491,1500,1490,50068
20230612,135600,8466815426,1490,1482,1495,1481,28370
20230612,135500,8424667674,1481,1491,1491,1481,26945
20230612,135400,8384681688,1489,1488,1497,1485,29218
20230612,135300,8341101321,1487,1493,1493,1477,62977
20230612,135200,8247599216,1492,1492,1494,1492,22023
20230612,135100,8214715832,1493,1492,1501,1491,55080
20230612,135000,8132197723,1491,1484,1494,1484,32963
20230612,134900,8083103058,1484,1474,1484,1461,84296
20230612,134800,7959222947,1474,1510,1511,1473,75806
20230612,134700,7846304789,1511,1510,1512,1508,14064
20230612,134600,7825072042,1510,1509,1512,1509,8176
20230612,134500,7812722327,1510,1517,1518,1509,22869
20230612,134400,7778118534,1517,1512,1522,1503,39855
20230612,134300,7717760120,1512,1503,1517,1501,108562
20230612,134200,7553814731,1503,1493,1503,1489,39761
20230612,134100,7494300120,1495,1496,1496,1481,42152
20230612,134000,7431587347,1496,1500,1501,1494,65518
20230612,133900,7333468724,1499,1482,1502,1480,81416
20230612,133800,7211838877,1480,1507,1508,1476,183687
20230612,133700,6938229501,1507,1513,1521,1507,73055
20230612,133600,6827812346,1513,1510,1527,1510,46604
20230612,133500,6757023564,1510,1527,1528,1500,140845
20230612,133400,6543484259,1526,1521,1530,1520,67385
20230612,133300,6440710395,1521,1537,1537,1517,148227
20230612,133200,6214656640,1537,1511,1551,1507,299084
20230612,133100,5756670212,1510,1485,1511,1484,122076
20230612,133000,5573513979,1485,1495,1496,1484,163872
20230612,132900,5329073626,1495,1480,1511,1480,340141
20230612,132800,4820112489,1476,1464,1489,1456,81265
20230612,132700,4700123123,1465,1466,1478,1464,64331
20230612,132600,4605467025,1472,1471,1475,1464,71133
20230612,132500,4500914935,1470,1481,1481,1470,61521
20230612,132400,4410219640,1482,1452,1490,1452,106850
20230612,132300,4252938218,1453,1490,1490,1426,177921
20230612,132200,3993232856,1491,1474,1492,1473,58690
20230612,132100,3906252237,1475,1473,1485,1471,81855
20230612,132000,3785267933,1479,1492,1492,1471,178576
20230612,131900,3521204227,1496,1496,1543,1483,328447
20230612,131800,3026055506,1496,1473,1500,1472,170551
20230612,131700,2772389098,1480,1481,1496,1466,315988
20230612,131600,2303095942,1483,1456,1543,1445,371298
20230612,131500,1753893066,1456,1435,1521,1430,476907
20230612,131400,1059165272,1406,1406,1406,1406,0
20230612,131300,1059165272,1406,1381,1406,1380,131190
20230612,131200,876318484,1381,1305,1382,1292,457630
20230612,131100,261096916,1309,1279,1309,1271,91860
20230612,131000,142591928,1259,1259,1259,1259,0
20230612,130900,142591928,1259,1190,1259,1188,14270
20230612,130800,124886227,1198,1198,1198,1198,0
20230612,130700,124886227,1198,1197,1198,1196,361
20230612,130600,124453958,1198,1198,1198,1198,0
20230612,130500,124453958,1198,1197,1198,1197,206
20230612,130400,124207370,1197,1197,1197,1197,12
20230612,130300,124193006,1197,1184,1197,1184,7680
20230612,130200,115022577,1184,1181,1184,1181,7000
20230612,130100,106743158,1177,1177,1177,1177,0
20230612,130000,106743158,1177,1177,1177,1177,0
20230612,125900,106743158,1177,1179,1179,1177,1058
20230612,125800,105496771,1179,1179,1179,1179,0
20230612,125700,105496771,1179,1179,1179,1179,0
20230612,125600,105496771,1179,1179,1179,1179,0
20230612,125500,105496771,1179,1179,1179,1179,0
20230612,125400,105496771,1179,1179,1179,1179,0
20230612,125300,105496771,1179,1179,1179,1179,252
20230612,125200,105199663,1179,1179,1179,1179,0
20230612,125100,105199663,1179,1179,1179,1179,24
20230612,125000,105171367,1179,1179,1179,1179,24
20230612,124900,105143071,1179,1179,1179,1179,37
20230612,124800,105099448,1179,1179,1179,1178,449
20230612,124700,104570477,1179,1179,1179,1179,0
20230612,124600,104570477,1179,1178,1179,1178,743
20230612,124500,103695199,1178,1178,1178,1178,18
20230612,124400,103673995,1179,1179,1179,1179,25
20230612,124300,103644520,1179,1179,1179,1178,251
20230612,124200,103348810,1178,1178,1178,1178,0
20230612,124100,103348810,1178,1179,1179,1178,6
20230612,124000,103341739,1178,1178,1178,1178,3
20230612,123900,103338205,1179,1179,1179,1179,7
20230612,123800,103329952,1179,1179,1179,1179,0
20230612,123700,103329952,1179,1179,1179,1179,25
20230612,123600,103300477,1179,1179,1179,1179,0
20230612,123500,103300477,1179,1179,1179,1179,0
20230612,123400,103300477,1179,1179,1179,1179,26
20230612,123300,103269823,1179,1179,1179,1179,26
20230612,123200,103239169,1179,1179,1179,1179,476
20230612,123100,102677965,1179,1179,1179,1179,26
20230612,123000,102647311,1179,1179,1179,1179,20
20230612,122900,102623731,1179,1179,1179,1179,108
20230612,122800,102496399,1176,1176,1176,1176,0
20230612,122700,102496399,1176,1176,1176,1176,3
20230612,122600,102492871,1175,1175,1175,1175,0
20230612,122500,102492871,1175,1175,1175,1175,0
20230612,122400,102492871,1175,1175,1175,1175,0
20230612,122300,102492871,1175,1175,1175,1175,3
20230612,122200,102489346,1179,1175,1179,1175,34
20230612,122100,102449272,1179,1179,1179,1175,13
20230612,122000,102433956,1175,1175,1175,1175,5
20230612,121900,102428081,1175,1180,1180,1175,45
20230612,121800,102375181,1180,1180,1180,1180,10
20230612,121700,102363381,1175,1180,1180,1175,18
20230612,121600,102342156,1175,1175,1175,1175,3
20230612,121500,102338631,1180,1180,1180,1180,35
20230612,121400,102297331,1175,1179,1179,1175,5
20230612,121300,102291446,1180,1180,1180,1180,0
20230612,121200,102291446,1180,1180,1180,1180,10
20230612,121100,102279646,1175,1175,1175,1175,5
20230612,121000,102273771,1176,1181,1181,1176,4535
20230612,120900,96939531,1182,1182,1182,1182,200
20230612,120800,96703131,1182,1182,1182,1182,1
20230612,120700,96701949,1183,1182,1183,1182,3
20230612,120600,96698402,1179,1182,1182,1179,5
20230612,120500,96692503,1183,1179,1183,1179,48
20230612,120400,96635902,1179,1178,1179,1178,281
20230612,120300,96304610,1179,1177,1179,1176,532
20230612,120200,95677424,1178,1177,1178,1176,3
20230612,120100,95673893,1176,1177,1177,1176,2
20230612,120000,95671540,1176,1177,1178,1176,5
20230612,115900,95665656,1178,1178,1178,1178,0
20230612,115800,95665656,1178,1178,1178,1178,1
20230612,115700,95664478,1173,1173,1173,1173,0
20230612,115600,95664478,1173,1173,1173,1173,0
20230612,115500,95664478,1173,1173,1173,1173,0
20230612,115400,95664478,1173,1173,1173,1173,1
20230612,115300,95663305,1173,1173,1174,1173,428
20230612,115200,95161256,1178,1178,1178,1178,0
20230612,115100,95161256,1178,1175,1178,1174,22
20230612,115000,95135383,1177,1177,1177,1177,0
20230612,114900,95135383,1177,1177,1177,1177,0
20230612,114800,95135383,1177,1177,1177,1177,0
20230612,114700,95135383,1177,1177,1177,1177,0
20230612,114600,95135383,1177,1177,1177,1177,0
20230612,114500,95135383,1177,1177,1177,1177,1
20230612,114400,95134206,1176,1175,1178,1175,182
20230612,114300,94920352,1175,1175,1175,1175,19
20230612,114200,94898027,1175,1175,1175,1175,2
20230612,114100,94895677,1175,1175,1175,1175,4
20230612,114000,94890977,1175,1175,1175,1175,0
20230612,113900,94890977,1175,1175,1175,1175,1
20230612,113800,94889802,1173,1173,1173,1173,0
20230612,113700,94889802,1173,1173,1173,1173,69
20230612,113600,94808865,1173,1173,1173,1173,5
20230612,113500,94803000,1173,1173,1173,1173,540
20230612,113400,94169580,1174,1174,1174,1174,0
20230612,113300,94169580,1174,1175,1175,1174,6965
20230612,113200,85985945,1179,1176,1179,1176,4
20230612,113100,85981238,1179,1179,1179,1179,1
20230612,113000,85980059,1180,1180,1180,1180,0
20230612,112900,85980059,1180,1180,1180,1175,5004
20230612,112800,80100339,1175,1178,1180,1175,5001
20230612,112700,74222869,1178,1178,1178,1178,1
20230612,112600,74221691,1179,1179,1179,1179,0
20230612,112500,74221691,1179,1179,1179,1179,0
20230612,112400,74221691,1179,1180,1180,1179,5
20230612,112300,74215792,1180,1176,1180,1176,159
20230612,112200,74028768,1176,1176,1176,1176,0
20230612,112100,74028768,1176,1176,1176,1176,1493
20230612,112000,72273000,1176,1177,1177,1176,2267
20230612,111900,69606504,1177,1177,1177,1177,0
20230612,111800,69606504,1177,1177,1177,1177,0
20230612,111700,69606504,1177,1177,1177,1177,0
20230612,111600,69606504,1177,1177,1177,1177,0
20230612,111500,69606504,1177,1176,1177,1176,1912
20230612,111400,67357982,1177,1179,1179,1177,763
20230612,111300,66459915,1179,1178,1179,1178,519
20230612,111200,65848477,1178,1178,1178,1178,55
20230612,111100,65783687,1179,1179,1179,1179,0
20230612,111000,65783687,1179,1179,1179,1179,1
20230612,110900,65782508,1180,1180,1180,1180,0
20230612,110800,65782508,1180,1180,1180,1180,1
20230612,110700,65781328,1181,1181,1181,1181,0
20230612,110600,65781328,1181,1181,1181,1181,0
20230612,110500,65781328,1181,1181,1181,1181,1
20230612,110400,65780147,1177,1180,1180,1177,805
20230612,110300,64832652,1181,1181,1181,1181,0
20230612,110200,64832652,1181,1181,1181,1181,0
20230612,110100,64832652,1181,1181,1181,1181,0
20230612,110000,64832652,1181,1181,1181,1181,1
20230612,105900,64831471,1178,1178,1178,1178,0
20230612,105800,64831471,1178,1178,1178,1178,0
20230612,105700,64831471,1178,1182,1182,1178,2070
20230612,105600,62392879,1183,1183,1183,1183,5
20230612,105500,62386964,1183,1183,1183,1183,5
20230612,105400,62381049,1183,1183,1183,1183,0
20230612,105300,62381049,1183,1183,1183,1183,0
20230612,105200,62381049,1183,1183,1183,1183,0
20230612,105100,62381049,1183,1183,1183,1183,0
20230612,105000,62381049,1183,1183,1183,1183,0
20230612,104900,62381049,1183,1183,1183,1183,248
20230612,104800,62087665,1183,1183,1183,1183,52
20230612,104700,62026149,1183,1182,1183,1179,20
20230612,104600,62002499,1183,1183,1183,1183,0
20230612,104500,62002499,1183,1183,1183,1183,0
20230612,104400,62002499,1183,1183,1183,1183,0
20230612,104300,62002499,1183,1183,1183,1183,0
20230612,104200,62002499,1183,1179,1183,1179,2
20230612,104100,62000137,1183,1183,1183,1179,3
20230612,104000,61996592,1178,1182,1182,1178,10
20230612,103900,61984801,1183,1183,1183,1183,0
20230612,103800,61984801,1183,1183,1183,1183,0
20230612,103700,61984801,1183,1183,1183,1183,12
20230612,103600,61970605,1183,1183,1183,1183,1
20230612,103500,61969422,1177,1177,1177,1177,0
20230612,103400,61969422,1177,1181,1181,1177,10
20230612,103300,61957641,1183,1182,1183,1182,1300
20230612,103200,60419814,1183,1182,1183,1182,11
20230612,103100,60406811,1177,1178,1180,1177,2001
20230612,103000,58051288,1178,1178,1178,1178,163
20230612,102900,57859274,1178,1178,1178,1178,0
20230612,102800,57859274,1178,1178,1178,1178,0
20230612,102700,57859274,1178,1178,1178,1178,1
20230612,102600,57858096,1178,1178,1178,1178,0
20230612,102500,57858096,1178,1178,1178,1178,0
20230612,102400,57858096,1178,1182,1182,1178,1000
20230612,102300,56680082,1178,1178,1178,1178,0
20230612,102200,56680082,1178,1178,1178,1178,0
20230612,102100,56680082,1178,1178,1178,1178,0
20230612,102000,56680082,1178,1178,1178,1178,0
20230612,101900,56680082,1178,1181,1181,1178,2585
20230612,101800,53634592,1179,1182,1182,1179,1035
20230612,101700,52413172,1182,1182,1182,1182,0
20230612,101600,52413172,1182,1182,1182,1182,0
20230612,101500,52413172,1182,1182,1182,1182,40
20230612,101400,52365892,1182,1182,1182,1182,88
20230612,101300,52261876,1182,1183,1183,1182,5
20230612,101200,52255965,1183,1183,1183,1183,430
20230612,101100,51747275,1183,1184,1184,1183,1038
20230612,101000,50519283,1184,1183,1184,1183,959
20230612,100900,49384785,1183,1182,1183,1181,11
20230612,100800,49371791,1180,1180,1180,1180,0
20230612,100700,49371791,1180,1180,1180,1180,0
20230612,100600,49371791,1180,1180,1180,1180,0
20230612,100500,49371791,1180,1182,1182,1180,500
20230612,100400,48781788,1183,1183,1183,1183,0
20230612,100300,48781788,1183,1183,1183,1183,1
20230612,100200,48780605,1179,1179,1179,1179,544
20230612,100100,48139229,1179,1180,1180,1179,5
20230612,100000,48133333,1177,1177,1177,1177,0
20230612,095900,48133333,1177,1184,1184,1177,3146
20230612,095800,44423818,1184,1184,1184,1184,863
20230612,095700,43402026,1184,1184,1184,1184,94
20230612,095600,43290730,1184,1184,1184,1184,1
20230612,095500,43289546,1178,1178,1178,1178,0
20230612,095400,43289546,1178,1178,1178,1178,0
20230612,095300,43289546,1178,1178,1178,1178,0
20230612,095200,43289546,1178,1178,1178,1178,0
20230612,095100,43289546,1178,1178,1178,1178,0
20230612,095000,43289546,1178,1178,1178,1178,0
20230612,094900,43289546,1178,1178,1178,1178,0
20230612,094800,43289546,1178,1179,1179,1178,5
20230612,094700,43283655,1178,1178,1178,1178,0
20230612,094600,43283655,1178,1178,1178,1178,0
20230612,094500,43283655,1178,1179,1179,1178,350
20230612,094400,42871303,1178,1178,1178,1178,0
20230612,094300,42871303,1178,1178,1178,1178,0
20230612,094200,42871303,1178,1178,1178,1178,0
20230612,094100,42871303,1178,1179,1179,1178,67
20230612,094000,42792376,1177,1181,1181,1177,1831
20230612,093900,40635832,1188,1188,1188,1188,0
20230612,093800,40635832,1188,1186,1188,1186,36
20230612,093700,40593116,1186,1186,1186,1186,0
20230612,093600,40593116,1186,1185,1186,1185,100
20230612,093500,40474522,1185,1185,1185,1185,0
20230612,093400,40474522,1185,1185,1185,1185,0
20230612,093300,40474522,1185,1185,1185,1185,38
20230612,093200,40429492,1188,1185,1188,1185,12
20230612,093100,40415239,1188,1185,1188,1185,463
20230612,093000,39866580,1185,1185,1185,1177,28
20230612,092900,39833476,1177,1178,1185,1177,61
20230612,092800,39761379,1185,1183,1185,1177,52
20230612,092700,39699971,1183,1181,1184,1177,3038
20230612,092600,36111807,1177,1177,1181,1177,98
20230612,092500,35996273,1181,1176,1181,1175,111
20230612,092400,35865458,1181,1176,1181,1176,4
20230612,092300,35860744,1175,1180,1180,1175,3625
20230612,092200,31597502,1180,1181,1181,1180,604
20230612,092100,30884179,1181,1184,1184,1181,1577
20230612,092000,29020048,1184,1184,1184,1184,0
20230612,091900,29020048,1184,1184,1184,1184,1
20230612,091800,29018864,1185,1185,1185,1185,2
20230612,091700,29016494,1185,1185,1185,1185,0
20230612,091600,29016494,1185,1186,1186,1185,2
20230612,091500,29014123,1183,1187,1187,1182,1946
20230612,091400,26711936,1187,1184,1187,1184,472
20230612,091300,26152845,1183,1177,1183,1176,247
20230612,091200,25860664,1177,1178,1180,1177,5291
20230612,091100,19630620,1178,1187,1188,1178,5022
20230612,091000,13701025,1189,1189,1194,1189,501
20230612,090900,13105331,1192,1187,1192,1186,400
20230612,090800,12629730,1186,1186,1186,1186,0
20230612,090700,12629730,1186,1188,1188,1186,270
20230612,090600,12309472,1188,1188,1188,1188,81
20230612,090500,12213244,1184,1184,1184,1184,0
20230612,090400,12213244,1184,1183,1184,1183,203
20230612,090300,11973093,1184,1188,1188,1183,612
20230612,090200,11248231,1189,1192,1192,1189,1849
20230612,090100,9048485,1192,1196,1197,1192,1634
20230612,090000,7093500,1193,1197,1197,1193,5927