KissMeData/015020/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,202500,40775395,854,854,854,854,1429
20230612,202400,40775395,854,854,854,854,0
20230612,202300,40775395,854,854,854,854,0
20230612,202200,40775395,854,854,854,854,0
20230612,202100,40775395,854,854,854,854,0
20230612,202000,40775395,854,854,854,854,0
20230612,201900,40775395,854,854,854,854,0
20230612,201800,40775395,854,854,854,854,0
20230612,201700,40775395,854,854,854,854,0
20230612,201600,40775395,854,854,854,854,0
20230612,201500,40775395,854,854,854,854,0
20230612,201400,40775395,854,854,854,854,0
20230612,201300,40775395,854,854,854,854,0
20230612,201200,40775395,854,854,854,854,0
20230612,201100,40775395,854,854,854,854,0
20230612,201000,40775395,854,854,854,854,0
20230612,200900,40775395,854,854,854,854,0
20230612,200800,40775395,854,854,854,854,0
20230612,200700,40775395,854,854,854,854,0
20230612,200600,40775395,854,854,854,854,0
20230612,200500,40775395,854,854,854,854,0
20230612,200400,40775395,854,854,854,854,0
20230612,200300,40775395,854,854,854,854,0
20230612,200200,40775395,854,854,854,854,0
20230612,200100,40775395,854,854,854,854,0
20230612,200000,40775395,854,854,854,854,0
20230612,195900,40775395,854,854,854,854,0
20230612,195800,40775395,854,854,854,854,0
20230612,195700,40775395,854,854,854,854,0
20230612,195600,40775395,854,854,854,854,0
20230612,195500,40775395,854,854,854,854,1429
20230612,195400,40775395,854,854,854,854,0
20230612,195300,40775395,854,854,854,854,0
20230612,195200,40775395,854,854,854,854,0
20230612,195100,40775395,854,854,854,854,0
20230612,195000,40775395,854,854,854,854,0
20230612,194900,40775395,854,854,854,854,0
20230612,194800,40775395,854,854,854,854,0
20230612,194700,40775395,854,854,854,854,0
20230612,194600,40775395,854,854,854,854,0
20230612,194500,40775395,854,854,854,854,0
20230612,194400,40775395,854,854,854,854,0
20230612,194300,40775395,854,854,854,854,0
20230612,194200,40775395,854,854,854,854,0
20230612,194100,40775395,854,854,854,854,0
20230612,194000,40775395,854,854,854,854,0
20230612,193900,40775395,854,854,854,854,0
20230612,193800,40775395,854,854,854,854,0
20230612,193700,40775395,854,854,854,854,0
20230612,193600,40775395,854,854,854,854,0
20230612,193500,40775395,854,854,854,854,0
20230612,193400,40775395,854,854,854,854,0
20230612,193300,40775395,854,854,854,854,0
20230612,193200,40775395,854,854,854,854,0
20230612,193100,40775395,854,854,854,854,0
20230612,193000,40775395,854,854,854,854,0
20230612,192900,40775395,854,854,854,854,0
20230612,192800,40775395,854,854,854,854,0
20230612,192700,40775395,854,854,854,854,0
20230612,192600,40775395,854,854,854,854,0
20230612,192500,40775395,854,854,854,854,1429
20230612,192400,40775395,854,854,854,854,0
20230612,192300,40775395,854,854,854,854,0
20230612,192200,40775395,854,854,854,854,0
20230612,192100,40775395,854,854,854,854,0
20230612,192000,40775395,854,854,854,854,0
20230612,191900,40775395,854,854,854,854,0
20230612,191800,40775395,854,854,854,854,0
20230612,191700,40775395,854,854,854,854,0
20230612,191600,40775395,854,854,854,854,0
20230612,191500,40775395,854,854,854,854,0
20230612,191400,40775395,854,854,854,854,0
20230612,191300,40775395,854,854,854,854,0
20230612,191200,40775395,854,854,854,854,0
20230612,191100,40775395,854,854,854,854,0
20230612,191000,40775395,854,854,854,854,0
20230612,190900,40775395,854,854,854,854,0
20230612,190800,40775395,854,854,854,854,0
20230612,190700,40775395,854,854,854,854,0
20230612,190600,40775395,854,854,854,854,0
20230612,190500,40775395,854,854,854,854,0
20230612,190400,40775395,854,854,854,854,0
20230612,190300,40775395,854,854,854,854,0
20230612,190200,40775395,854,854,854,854,0
20230612,190100,40775395,854,854,854,854,0
20230612,190000,40775395,854,854,854,854,0
20230612,185900,40775395,854,854,854,854,0
20230612,185800,40775395,854,854,854,854,0
20230612,185700,40775395,854,854,854,854,0
20230612,185600,40775395,854,854,854,854,0
20230612,185500,40775395,854,854,854,854,1429
20230612,185400,40775395,854,854,854,854,0
20230612,185300,40775395,854,854,854,854,0
20230612,185200,40775395,854,854,854,854,0
20230612,185100,40775395,854,854,854,854,0
20230612,185000,40775395,854,854,854,854,0
20230612,184900,40775395,854,854,854,854,0
20230612,184800,40775395,854,854,854,854,0
20230612,184700,40775395,854,854,854,854,0
20230612,184600,40775395,854,854,854,854,0
20230612,184500,40775395,854,854,854,854,0
20230612,184400,40775395,854,854,854,854,0
20230612,184300,40775395,854,854,854,854,0
20230612,184200,40775395,854,854,854,854,0
20230612,184100,40775395,854,854,854,854,0
20230612,184000,40775395,854,854,854,854,0
20230612,183900,40775395,854,854,854,854,0
20230612,183800,40775395,854,854,854,854,0
20230612,183700,40775395,854,854,854,854,0
20230612,183600,40775395,854,854,854,854,0
20230612,183500,40775395,854,854,854,854,0
20230612,183400,40775395,854,854,854,854,0
20230612,183300,40775395,854,854,854,854,0
20230612,183200,40775395,854,854,854,854,0
20230612,183100,40775395,854,854,854,854,0
20230612,183000,40775395,854,854,854,854,0
20230612,182900,40775395,854,854,854,854,0
20230612,182800,40775395,854,854,854,854,0
20230612,182700,40775395,854,854,854,854,0
20230612,182600,40775395,854,854,854,854,0
20230612,182500,40775395,854,854,854,854,1429
20230612,182400,40775395,854,854,854,854,0
20230612,182300,40775395,854,854,854,854,0
20230612,182200,40775395,854,854,854,854,0
20230612,182100,40775395,854,854,854,854,0
20230612,182000,40775395,854,854,854,854,0
20230612,181900,40775395,854,854,854,854,0
20230612,181800,40775395,854,854,854,854,0
20230612,181700,40775395,854,854,854,854,0
20230612,181600,40775395,854,854,854,854,0
20230612,181500,40775395,854,854,854,854,0
20230612,181400,40775395,854,854,854,854,0
20230612,181300,40775395,854,854,854,854,0
20230612,181200,40775395,854,854,854,854,0
20230612,181100,40775395,854,854,854,854,0
20230612,181000,40775395,854,854,854,854,0
20230612,180900,40775395,854,854,854,854,0
20230612,180800,40775395,854,854,854,854,0
20230612,180700,40775395,854,854,854,854,0
20230612,180600,40775395,854,854,854,854,0
20230612,180500,40775395,854,854,854,854,0
20230612,180400,40775395,854,854,854,854,0
20230612,180300,40775395,854,854,854,854,0
20230612,180200,40775395,854,854,854,854,0
20230612,180100,40775395,854,854,854,854,0
20230612,180000,40775395,854,854,854,854,0
20230612,175900,40775395,854,854,854,854,0
20230612,175800,40775395,854,854,854,854,0
20230612,175700,40775395,854,854,854,854,0
20230612,175600,40775395,854,854,854,854,0
20230612,175500,40775395,854,854,854,854,1429
20230612,175400,40775395,854,854,854,854,0
20230612,175300,40775395,854,854,854,854,0
20230612,175200,40775395,854,854,854,854,0
20230612,175100,40775395,854,854,854,854,0
20230612,175000,40775395,854,854,854,854,0
20230612,174900,40775395,854,854,854,854,0
20230612,174800,40775395,854,854,854,854,0
20230612,174700,40775395,854,854,854,854,0
20230612,174600,40775395,854,854,854,854,0
20230612,174500,40775395,854,854,854,854,0
20230612,174400,40775395,854,854,854,854,0
20230612,174300,40775395,854,854,854,854,0
20230612,174200,40775395,854,854,854,854,0
20230612,174100,40775395,854,854,854,854,0
20230612,174000,40775395,854,854,854,854,0
20230612,173900,40775395,854,854,854,854,0
20230612,173800,40775395,854,854,854,854,0
20230612,173700,40775395,854,854,854,854,0
20230612,173600,40775395,854,854,854,854,0
20230612,173500,40775395,854,854,854,854,0
20230612,173400,40775395,854,854,854,854,0
20230612,173300,40775395,854,854,854,854,0
20230612,173200,40775395,854,854,854,854,0
20230612,173100,40775395,854,854,854,854,0
20230612,173000,40775395,854,854,854,854,0
20230612,172900,40775395,854,854,854,854,0
20230612,172800,40775395,854,854,854,854,0
20230612,172700,40775395,854,854,854,854,0
20230612,172600,40775395,854,854,854,854,0
20230612,172500,40775395,854,854,854,854,1429
20230612,172400,40775395,854,854,854,854,0
20230612,172300,40775395,854,854,854,854,0
20230612,172200,40775395,854,854,854,854,0
20230612,172100,40775395,854,854,854,854,0
20230612,172000,40775395,854,854,854,854,0
20230612,171900,40775395,854,854,854,854,0
20230612,171800,40775395,854,854,854,854,0
20230612,171700,40775395,854,854,854,854,0
20230612,171600,40775395,854,854,854,854,0
20230612,171500,40775395,854,854,854,854,0
20230612,171400,40775395,854,854,854,854,0
20230612,171300,40775395,854,854,854,854,0
20230612,171200,40775395,854,854,854,854,0
20230612,171100,40775395,854,854,854,854,0
20230612,171000,40775395,854,854,854,854,0
20230612,170900,40775395,854,854,854,854,0
20230612,170800,40775395,854,854,854,854,0
20230612,170700,40775395,854,854,854,854,0
20230612,170600,40775395,854,854,854,854,0
20230612,170500,40775395,854,854,854,854,0
20230612,170400,40775395,854,854,854,854,0
20230612,170300,40775395,854,854,854,854,0
20230612,170200,40775395,854,854,854,854,0
20230612,170100,40775395,854,854,854,854,0
20230612,170000,40775395,854,854,854,854,0
20230612,165900,40775395,854,854,854,854,0
20230612,165800,40775395,854,854,854,854,0
20230612,165700,40775395,854,854,854,854,0
20230612,165600,40775395,854,854,854,854,0
20230612,165500,40775395,854,854,854,854,1429
20230612,165400,40775395,854,854,854,854,0
20230612,165300,40775395,854,854,854,854,0
20230612,165200,40775395,854,854,854,854,0
20230612,165100,40775395,854,854,854,854,0
20230612,165000,40775395,854,854,854,854,0
20230612,164900,40775395,854,854,854,854,0
20230612,164800,40775395,854,854,854,854,0
20230612,164700,40775395,854,854,854,854,0
20230612,164600,40775395,854,854,854,854,0
20230612,164500,40775395,854,854,854,854,0
20230612,164400,40775395,854,854,854,854,0
20230612,164300,40775395,854,854,854,854,0
20230612,164200,40775395,854,854,854,854,0
20230612,164100,40775395,854,854,854,854,0
20230612,164000,40775395,854,854,854,854,0
20230612,163900,40775395,854,854,854,854,0
20230612,163800,40775395,854,854,854,854,0
20230612,163700,40775395,854,854,854,854,0
20230612,163600,40775395,854,854,854,854,0
20230612,163500,40775395,854,854,854,854,0
20230612,163400,40775395,854,854,854,854,0
20230612,163300,40775395,854,854,854,854,0
20230612,163200,40775395,854,854,854,854,0
20230612,163100,40775395,854,854,854,854,0
20230612,163000,40775395,854,854,854,854,0
20230612,162900,40775395,854,854,854,854,0
20230612,162800,40775395,854,854,854,854,0
20230612,162700,40775395,854,854,854,854,0
20230612,162600,40775395,854,854,854,854,0
20230612,162500,40775395,854,854,854,854,1429
20230612,162400,40775395,854,854,854,854,0
20230612,162300,40775395,854,854,854,854,0
20230612,162200,40775395,854,854,854,854,0
20230612,162100,40775395,854,854,854,854,0
20230612,162000,40775395,854,854,854,854,0
20230612,161900,40775395,854,854,854,854,0
20230612,161800,40775395,854,854,854,854,0
20230612,161700,40775395,854,854,854,854,0
20230612,161600,40775395,854,854,854,854,0
20230612,161500,40775395,854,854,854,854,0
20230612,161400,40775395,854,854,854,854,0
20230612,161300,40775395,854,854,854,854,0
20230612,161200,40775395,854,854,854,854,0
20230612,161100,40775395,854,854,854,854,0
20230612,161000,40775395,854,854,854,854,0
20230612,160900,40775395,854,854,854,854,0
20230612,160800,40775395,854,854,854,854,0
20230612,160700,40775395,854,854,854,854,0
20230612,160600,40775395,854,854,854,854,0
20230612,160500,40775395,854,854,854,854,0
20230612,160400,40775395,854,854,854,854,0
20230612,160300,40775395,854,854,854,854,0
20230612,160200,40775395,854,854,854,854,0
20230612,160100,40775395,854,854,854,854,0
20230612,160000,40775395,854,854,854,854,0
20230612,155900,40775395,854,854,854,854,0
20230612,155800,40775395,854,854,854,854,0
20230612,155700,40775395,854,854,854,854,0
20230612,155600,40775395,854,854,854,854,0
20230612,155500,40775395,854,854,854,854,1429
20230612,155400,40775395,854,854,854,854,0
20230612,155300,40775395,854,854,854,854,0
20230612,155200,40775395,854,854,854,854,0
20230612,155100,40775395,854,854,854,854,0
20230612,155000,40775395,854,854,854,854,0
20230612,154900,40775395,854,854,854,854,0
20230612,154800,40775395,854,854,854,854,0
20230612,154700,40775395,854,854,854,854,0
20230612,154600,40775395,854,854,854,854,0
20230612,154500,40775395,854,854,854,854,0
20230612,154400,40775395,854,854,854,854,0
20230612,154300,40775395,854,854,854,854,0
20230612,154200,40775395,854,854,854,854,0
20230612,154100,40775395,854,854,854,854,0
20230612,154000,40775395,854,854,854,854,0
20230612,153900,40775395,854,854,854,854,0
20230612,153800,40775395,854,854,854,854,0
20230612,153700,40775395,854,854,854,854,0
20230612,153600,40775395,854,854,854,854,0
20230612,153500,40775395,854,854,854,854,0
20230612,153400,40775395,854,854,854,854,0
20230612,153300,40775395,854,854,854,854,0
20230612,153200,40775395,854,854,854,854,0
20230612,153100,40775395,854,854,854,854,0
20230612,153000,40775395,854,854,854,854,1429
20230612,152900,39555029,854,854,854,854,0
20230612,152800,39555029,854,854,854,854,0
20230612,152700,39555029,854,854,854,854,0
20230612,152600,39555029,854,854,854,854,0
20230612,152500,39555029,854,854,854,854,0
20230612,152400,39555029,854,854,854,854,0
20230612,152300,39555029,854,854,854,854,0
20230612,152200,39555029,854,854,854,854,0
20230612,152100,39555029,854,854,854,854,0
20230612,152000,39555029,854,854,854,854,0
20230612,151900,39555029,854,854,854,854,0
20230612,151800,39555029,854,854,854,854,0
20230612,151700,39555029,854,854,854,854,0
20230612,151600,39555029,854,854,854,854,1415
20230612,151500,38346619,854,854,854,854,0
20230612,151400,38346619,854,854,854,854,200
20230612,151300,38175819,854,854,854,854,0
20230612,151200,38175819,854,854,854,854,5
20230612,151100,38171549,858,858,858,858,6
20230612,151000,38166401,854,854,854,854,0
20230612,150900,38166401,854,854,854,854,0
20230612,150800,38166401,854,854,854,854,0
20230612,150700,38166401,854,855,855,854,873
20230612,150600,37420810,855,855,855,855,0
20230612,150500,37420810,855,855,855,855,16
20230612,150400,37407130,855,855,855,855,20
20230612,150300,37390030,855,855,855,855,0
20230612,150200,37390030,855,855,855,855,10
20230612,150100,37381480,854,854,854,854,0
20230612,150000,37381480,854,854,854,854,0
20230612,145900,37381480,854,854,854,854,3
20230612,145800,37378918,854,854,854,854,0
20230612,145700,37378918,854,854,854,854,0
20230612,145600,37378918,854,854,854,854,0
20230612,145500,37378918,854,854,854,854,361
20230612,145400,37070624,857,857,857,857,0
20230612,145300,37070624,857,857,857,857,600
20230612,145200,36556424,857,857,857,857,0
20230612,145100,36556424,857,857,857,857,0
20230612,145000,36556424,857,856,857,856,100
20230612,144900,36470767,857,857,857,857,1192
20230612,144800,35449223,857,857,857,857,0
20230612,144700,35449223,857,857,857,857,0
20230612,144600,35449223,857,857,857,857,3
20230612,144500,35446652,858,858,858,858,0
20230612,144400,35446652,858,856,858,856,6
20230612,144300,35441510,856,856,856,856,0
20230612,144200,35441510,856,856,856,856,0
20230612,144100,35441510,856,856,856,856,0
20230612,144000,35441510,856,856,856,856,1
20230612,143900,35440654,854,854,854,854,0
20230612,143800,35440654,854,854,854,854,0
20230612,143700,35440654,854,854,854,854,131
20230612,143600,35328780,854,854,854,854,0
20230612,143500,35328780,854,854,854,854,0
20230612,143400,35328780,854,854,854,854,0
20230612,143300,35328780,854,854,854,854,0
20230612,143200,35328780,854,854,854,854,0
20230612,143100,35328780,854,854,854,854,0
20230612,143000,35328780,854,854,854,854,0
20230612,142900,35328780,854,854,854,854,0
20230612,142800,35328780,854,854,854,854,0
20230612,142700,35328780,854,854,854,854,2
20230612,142600,35327072,854,854,854,854,0
20230612,142500,35327072,854,854,854,854,0
20230612,142400,35327072,854,854,854,854,0
20230612,142300,35327072,854,854,854,854,0
20230612,142200,35327072,854,854,854,854,0
20230612,142100,35327072,854,854,854,854,0
20230612,142000,35327072,854,854,854,854,0
20230612,141900,35327072,854,852,854,852,2126
20230612,141800,33511520,852,852,852,852,0
20230612,141700,33511520,852,852,852,852,0
20230612,141600,33511520,852,852,852,852,34
20230612,141500,33482552,852,853,853,852,2
20230612,141400,33480847,851,851,851,851,0
20230612,141300,33480847,851,853,853,851,30
20230612,141200,33455314,854,854,854,854,0
20230612,141100,33455314,854,854,854,854,0
20230612,141000,33455314,854,854,854,854,0
20230612,140900,33455314,854,854,854,854,0
20230612,140800,33455314,854,854,854,854,0
20230612,140700,33455314,854,854,854,854,4
20230612,140600,33451898,854,854,854,854,0
20230612,140500,33451898,854,854,854,854,0
20230612,140400,33451898,854,854,854,854,110
20230612,140300,33357958,854,854,854,854,0
20230612,140200,33357958,854,854,854,854,0
20230612,140100,33357958,854,854,854,854,0
20230612,140000,33357958,854,854,854,854,0
20230612,135900,33357958,854,854,854,854,0
20230612,135800,33357958,854,854,854,854,0
20230612,135700,33357958,854,854,854,854,0
20230612,135600,33357958,854,854,854,854,0
20230612,135500,33357958,854,851,854,851,108
20230612,135400,33265762,851,851,851,851,414
20230612,135300,32913448,851,851,851,851,2
20230612,135200,32911746,850,851,851,850,1512
20230612,135100,31625174,852,852,852,852,570
20230612,135000,31139534,853,853,853,853,0
20230612,134900,31139534,853,853,853,853,0
20230612,134800,31139534,853,853,853,853,0
20230612,134700,31139534,853,853,853,853,722
20230612,134600,30523668,853,853,853,853,0
20230612,134500,30523668,853,853,853,853,0
20230612,134400,30523668,853,853,853,853,182
20230612,134300,30368422,853,853,853,853,3
20230612,134200,30365863,853,853,853,853,2
20230612,134100,30364157,853,853,853,853,0
20230612,134000,30364157,853,853,853,853,0
20230612,133900,30364157,853,853,853,853,0
20230612,133800,30364157,853,853,853,853,0
20230612,133700,30364157,853,853,853,853,0
20230612,133600,30364157,853,853,853,853,0
20230612,133500,30364157,853,853,853,853,0
20230612,133400,30364157,853,853,853,853,0
20230612,133300,30364157,853,853,853,853,100
20230612,133200,30278857,853,853,853,853,28
20230612,133100,30254973,855,855,855,855,0
20230612,133000,30254973,855,855,855,855,0
20230612,132900,30254973,855,855,855,855,0
20230612,132800,30254973,855,855,855,855,0
20230612,132700,30254973,855,855,855,855,0
20230612,132600,30254973,855,855,855,855,0
20230612,132500,30254973,855,855,855,855,0
20230612,132400,30254973,855,855,855,855,0
20230612,132300,30254973,855,855,855,855,2
20230612,132200,30253263,852,852,852,852,0
20230612,132100,30253263,852,853,853,852,769
20230612,132000,29597514,854,854,854,854,0
20230612,131900,29597514,854,854,854,854,131
20230612,131800,29485640,855,855,855,855,0
20230612,131700,29485640,855,855,855,855,23
20230612,131600,29465975,855,855,855,855,1
20230612,131500,29465120,856,856,856,856,0
20230612,131400,29465120,856,856,856,856,0
20230612,131300,29465120,856,856,856,856,0
20230612,131200,29465120,856,856,856,856,1
20230612,131100,29464264,856,856,856,856,1
20230612,131000,29463408,858,858,858,858,0
20230612,130900,29463408,858,858,858,858,0
20230612,130800,29463408,858,858,858,858,0
20230612,130700,29463408,858,858,858,858,0
20230612,130600,29463408,858,858,858,858,0
20230612,130500,29463408,858,858,858,858,0
20230612,130400,29463408,858,858,858,858,0
20230612,130300,29463408,858,858,858,858,0
20230612,130200,29463408,858,858,858,858,0
20230612,130100,29463408,858,858,858,858,0
20230612,130000,29463408,858,858,858,858,0
20230612,125900,29463408,858,858,858,858,10
20230612,125800,29454828,858,858,858,858,0
20230612,125700,29454828,858,858,858,858,0
20230612,125600,29454828,858,858,858,858,100
20230612,125500,29369028,858,858,858,858,0
20230612,125400,29369028,858,858,858,858,0
20230612,125300,29369028,858,858,858,858,0
20230612,125200,29369028,858,858,858,858,0
20230612,125100,29369028,858,858,858,858,0
20230612,125000,29369028,858,858,858,858,100
20230612,124900,29283228,854,854,854,854,100
20230612,124800,29197828,854,854,854,854,600
20230612,124700,28685428,854,854,854,854,500
20230612,124600,28258428,854,855,855,854,704
20230612,124500,27656804,855,855,855,855,1
20230612,124400,27655949,855,856,856,855,200
20230612,124300,27484947,855,855,855,855,0
20230612,124200,27484947,855,855,855,855,669
20230612,124100,26912952,855,855,855,855,0
20230612,124000,26912952,855,855,855,855,2
20230612,123900,26911242,854,854,854,854,200
20230612,123800,26740442,855,855,855,855,0
20230612,123700,26740442,855,855,855,855,102
20230612,123600,26653232,855,856,856,855,227
20230612,123500,26459137,859,859,859,859,0
20230612,123400,26459137,859,859,859,859,1
20230612,123300,26458278,859,859,859,859,0
20230612,123200,26458278,859,859,859,859,2
20230612,123100,26456560,855,856,856,855,300
20230612,123000,26199970,855,855,855,855,0
20230612,122900,26199970,855,855,855,855,0
20230612,122800,26199970,855,856,856,855,70
20230612,122700,26140119,859,859,859,859,0
20230612,122600,26140119,859,859,859,859,2
20230612,122500,26138401,855,855,855,855,0
20230612,122400,26138401,855,855,855,855,30
20230612,122300,26112751,859,859,859,859,0
20230612,122200,26112751,859,859,859,859,0
20230612,122100,26112751,859,859,859,859,0
20230612,122000,26112751,859,858,859,858,4
20230612,121900,26109317,854,854,854,854,979
20230612,121800,25273251,855,855,855,855,287
20230612,121700,25027866,859,859,859,859,0
20230612,121600,25027866,859,859,859,859,0
20230612,121500,25027866,859,859,859,859,0
20230612,121400,25027866,859,859,859,859,0
20230612,121300,25027866,859,859,859,859,99
20230612,121200,24942825,859,859,859,859,0
20230612,121100,24942825,859,859,859,859,0
20230612,121000,24942825,859,859,859,859,0
20230612,120900,24942825,859,859,859,859,0
20230612,120800,24942825,859,859,859,859,0
20230612,120700,24942825,859,859,859,859,0
20230612,120600,24942825,859,859,859,859,0
20230612,120500,24942825,859,859,859,859,0
20230612,120400,24942825,859,859,859,859,0
20230612,120300,24942825,859,859,859,859,0
20230612,120200,24942825,859,859,859,859,0
20230612,120100,24942825,859,859,859,859,0
20230612,120000,24942825,859,859,859,859,0
20230612,115900,24942825,859,858,859,858,10
20230612,115800,24934244,855,855,855,855,0
20230612,115700,24934244,855,855,855,855,0
20230612,115600,24934244,855,855,855,855,0
20230612,115500,24934244,855,855,855,855,15
20230612,115400,24921419,854,854,854,854,0
20230612,115300,24921419,854,855,855,854,581
20230612,115200,24424871,855,855,855,855,0
20230612,115100,24424871,855,855,855,855,0
20230612,115000,24424871,855,855,855,855,0
20230612,114900,24424871,855,856,856,855,10
20230612,114800,24416320,858,856,858,855,1001
20230612,114700,23560180,856,856,856,856,0
20230612,114600,23560180,856,856,856,856,0
20230612,114500,23560180,856,856,856,856,0
20230612,114400,23560180,856,856,856,856,320
20230612,114300,23286260,858,858,858,858,0
20230612,114200,23286260,858,858,858,858,0
20230612,114100,23286260,858,858,858,858,0
20230612,114000,23286260,858,858,858,858,0
20230612,113900,23286260,858,858,858,858,0
20230612,113800,23286260,858,858,858,858,0
20230612,113700,23286260,858,858,858,858,0
20230612,113600,23286260,858,858,858,858,100
20230612,113500,23200460,858,859,859,858,128
20230612,113400,23090566,859,859,859,859,33
20230612,113300,23062219,859,859,859,859,165
20230612,113200,22920484,860,860,860,860,0
20230612,113100,22920484,860,860,860,860,2
20230612,113000,22918764,859,859,859,859,0
20230612,112900,22918764,859,859,859,859,0
20230612,112800,22918764,859,859,859,859,0
20230612,112700,22918764,859,859,859,859,32
20230612,112600,22891276,860,860,860,860,0
20230612,112500,22891276,860,860,860,860,581
20230612,112400,22391616,860,860,860,860,100
20230612,112300,22305616,859,859,859,859,0
20230612,112200,22305616,859,859,859,859,0
20230612,112100,22305616,859,859,859,859,0
20230612,112000,22305616,859,859,859,859,0
20230612,111900,22305616,859,859,859,859,0
20230612,111800,22305616,859,859,859,859,0
20230612,111700,22305616,859,859,859,859,0
20230612,111600,22305616,859,859,859,859,0
20230612,111500,22305616,859,860,860,859,2126
20230612,111400,20478883,860,860,860,860,1
20230612,111300,20478023,860,860,860,860,1680
20230612,111200,19033223,861,861,861,861,1
20230612,111100,19032362,861,861,861,861,0
20230612,111000,19032362,861,861,861,861,233
20230612,110900,18831749,864,864,864,864,0
20230612,110800,18831749,864,864,864,864,0
20230612,110700,18831749,864,864,864,864,0
20230612,110600,18831749,864,864,864,864,0
20230612,110500,18831749,864,864,864,864,10
20230612,110400,18823109,864,864,864,864,0
20230612,110300,18823109,864,864,864,864,25
20230612,110200,18801509,865,865,865,865,0
20230612,110100,18801509,865,865,865,865,0
20230612,110000,18801509,865,865,865,865,0
20230612,105900,18801509,865,863,865,863,3505
20230612,105800,15772326,864,864,864,864,0
20230612,105700,15772326,864,864,864,864,0
20230612,105600,15772326,864,864,864,864,0
20230612,105500,15772326,864,864,864,864,0
20230612,105400,15772326,864,864,864,864,0
20230612,105300,15772326,864,864,864,864,53
20230612,105200,15726534,864,864,864,864,347
20230612,105100,15426726,864,864,864,864,0
20230612,105000,15426726,864,864,864,864,3
20230612,104900,15424134,861,861,861,861,0
20230612,104800,15424134,861,861,861,861,0
20230612,104700,15424134,861,861,861,861,131
20230612,104600,15311343,861,861,861,861,0
20230612,104500,15311343,861,861,861,861,0
20230612,104400,15311343,861,861,861,861,0
20230612,104300,15311343,861,864,864,861,2
20230612,104200,15309618,865,865,865,865,0
20230612,104100,15309618,865,865,865,865,0
20230612,104000,15309618,865,865,865,865,0
20230612,103900,15309618,865,865,865,865,0
20230612,103800,15309618,865,865,865,865,26
20230612,103700,15287128,865,865,865,865,1
20230612,103600,15286263,865,865,865,865,0
20230612,103500,15286263,865,864,865,864,1362
20230612,103400,14109494,864,864,864,864,2445
20230612,103300,11997014,864,862,864,862,1000
20230612,103200,11134016,863,863,863,863,366
20230612,103100,10818158,861,861,861,861,5
20230612,103000,10813853,861,861,861,861,3
20230612,102900,10811270,863,863,863,863,0
20230612,102800,10811270,863,863,863,863,398
20230612,102700,10467796,863,863,863,863,5
20230612,102600,10463481,863,863,863,863,0
20230612,102500,10463481,863,863,863,863,0
20230612,102400,10463481,863,863,863,863,326
20230612,102300,10182143,863,863,863,863,0
20230612,102200,10182143,863,863,863,863,0
20230612,102100,10182143,863,863,863,863,0
20230612,102000,10182143,863,862,863,862,80
20230612,101900,10113124,859,859,859,859,0
20230612,101800,10113124,859,860,860,859,6
20230612,101700,10107969,862,862,862,862,515
20230612,101600,9664039,863,863,863,863,0
20230612,101500,9664039,863,863,863,862,344
20230612,101400,9367508,862,863,863,862,665
20230612,101300,8794273,860,861,861,860,253
20230612,101200,8576441,861,860,861,860,218
20230612,101100,8388950,859,859,859,859,4
20230612,101000,8385514,858,857,858,856,99
20230612,100900,8300669,858,858,858,858,47
20230612,100800,8260343,859,859,859,859,3
20230612,100700,8257766,860,860,860,860,0
20230612,100600,8257766,860,860,860,860,0
20230612,100500,8257766,860,860,860,860,0
20230612,100400,8257766,860,860,860,860,0
20230612,100300,8257766,860,858,860,858,553
20230612,100200,7782480,858,858,858,858,0
20230612,100100,7782480,858,858,858,858,3
20230612,100000,7779906,856,856,856,856,0
20230612,095900,7779906,856,856,856,856,145
20230612,095800,7655786,856,856,856,856,557
20230612,095700,7178994,856,856,856,856,53
20230612,095600,7133626,856,856,856,856,0
20230612,095500,7133626,856,856,856,856,1
20230612,095400,7132770,856,856,856,856,0
20230612,095300,7132770,856,856,856,856,500
20230612,095200,6704770,856,856,856,856,0
20230612,095100,6704770,856,856,856,856,0
20230612,095000,6704770,856,856,856,856,0
20230612,094900,6704770,856,856,856,856,1
20230612,094800,6703914,853,853,853,853,0
20230612,094700,6703914,853,857,857,853,135
20230612,094600,6588626,857,857,857,857,0
20230612,094500,6588626,857,857,857,857,0
20230612,094400,6588626,857,857,857,857,6
20230612,094300,6583484,857,857,857,857,0
20230612,094200,6583484,857,857,857,857,0
20230612,094100,6583484,857,857,857,857,0
20230612,094000,6583484,857,857,857,857,0
20230612,093900,6583484,857,857,857,857,0
20230612,093800,6583484,857,857,857,857,0
20230612,093700,6583484,857,857,857,857,100
20230612,093600,6497784,858,858,858,858,0
20230612,093500,6497784,858,858,858,858,0
20230612,093400,6497784,858,858,858,858,250
20230612,093300,6283284,860,860,860,860,10
20230612,093200,6274684,860,860,860,860,0
20230612,093100,6274684,860,860,860,860,0
20230612,093000,6274684,860,860,860,860,0
20230612,092900,6274684,860,861,861,860,33
20230612,092800,6246303,861,860,861,860,507
20230612,092700,5810281,860,860,860,860,526
20230612,092600,5357921,860,860,860,860,0
20230612,092500,5357921,860,858,860,858,308
20230612,092400,5093597,858,856,858,856,993
20230612,092300,4242835,856,855,856,855,1000
20230612,092200,3387190,855,855,855,855,0
20230612,092100,3387190,855,855,855,855,0
20230612,092000,3387190,855,853,855,853,608
20230612,091900,2867636,853,855,855,853,82
20230612,091800,2797600,855,854,855,854,239
20230612,091700,2593265,854,853,854,853,31
20230612,091600,2566802,855,854,855,854,300
20230612,091500,2310312,857,857,857,857,0
20230612,091400,2310312,857,857,857,857,0
20230612,091300,2310312,857,857,857,857,662
20230612,091200,1742978,857,857,857,857,0
20230612,091100,1742978,857,857,857,857,2
20230612,091000,1741264,850,850,850,850,0
20230612,090900,1741264,850,849,850,849,368
20230612,090800,1428566,849,849,849,849,18
20230612,090700,1413284,849,849,849,849,1
20230612,090600,1412435,846,847,847,846,622
20230612,090500,885713,846,848,848,846,36
20230612,090400,855252,847,845,848,845,115
20230612,090300,758065,847,847,847,847,310
20230612,090200,495495,847,847,847,847,0
20230612,090100,495495,847,847,847,847,0
20230612,090000,495495,847,847,847,847,585