KissMeData/044180/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,192100,590429298,847,847,847,847,34564
20230612,192000,590429298,847,847,847,847,0
20230612,191900,590429298,847,847,847,847,0
20230612,191800,590429298,847,847,847,847,0
20230612,191700,590429298,847,847,847,847,0
20230612,191600,590429298,847,847,847,847,0
20230612,191500,590429298,847,847,847,847,0
20230612,191400,590429298,847,847,847,847,0
20230612,191300,590429298,847,847,847,847,0
20230612,191200,590429298,847,847,847,847,0
20230612,191100,590429298,847,847,847,847,0
20230612,191000,590429298,847,847,847,847,0
20230612,190900,590429298,847,847,847,847,0
20230612,190800,590429298,847,847,847,847,0
20230612,190700,590429298,847,847,847,847,0
20230612,190600,590429298,847,847,847,847,0
20230612,190500,590429298,847,847,847,847,0
20230612,190400,590429298,847,847,847,847,0
20230612,190300,590429298,847,847,847,847,0
20230612,190200,590429298,847,847,847,847,0
20230612,190100,590429298,847,847,847,847,0
20230612,190000,590429298,847,847,847,847,0
20230612,185900,590429298,847,847,847,847,0
20230612,185800,590429298,847,847,847,847,0
20230612,185700,590429298,847,847,847,847,0
20230612,185600,590429298,847,847,847,847,0
20230612,185500,590429298,847,847,847,847,0
20230612,185400,590429298,847,847,847,847,0
20230612,185300,590429298,847,847,847,847,0
20230612,185200,590429298,847,847,847,847,0
20230612,185100,590429298,847,847,847,847,34564
20230612,185000,590429298,847,847,847,847,0
20230612,184900,590429298,847,847,847,847,0
20230612,184800,590429298,847,847,847,847,0
20230612,184700,590429298,847,847,847,847,0
20230612,184600,590429298,847,847,847,847,0
20230612,184500,590429298,847,847,847,847,0
20230612,184400,590429298,847,847,847,847,0
20230612,184300,590429298,847,847,847,847,0
20230612,184200,590429298,847,847,847,847,0
20230612,184100,590429298,847,847,847,847,0
20230612,184000,590429298,847,847,847,847,0
20230612,183900,590429298,847,847,847,847,0
20230612,183800,590429298,847,847,847,847,0
20230612,183700,590429298,847,847,847,847,0
20230612,183600,590429298,847,847,847,847,0
20230612,183500,590429298,847,847,847,847,0
20230612,183400,590429298,847,847,847,847,0
20230612,183300,590429298,847,847,847,847,0
20230612,183200,590429298,847,847,847,847,0
20230612,183100,590429298,847,847,847,847,0
20230612,183000,590429298,847,847,847,847,0
20230612,182900,590429298,847,847,847,847,0
20230612,182800,590429298,847,847,847,847,0
20230612,182700,590429298,847,847,847,847,0
20230612,182600,590429298,847,847,847,847,0
20230612,182500,590429298,847,847,847,847,0
20230612,182400,590429298,847,847,847,847,0
20230612,182300,590429298,847,847,847,847,0
20230612,182200,590429298,847,847,847,847,0
20230612,182100,590429298,847,847,847,847,34564
20230612,182000,590429298,847,847,847,847,0
20230612,181900,590429298,847,847,847,847,0
20230612,181800,590429298,847,847,847,847,0
20230612,181700,590429298,847,847,847,847,0
20230612,181600,590429298,847,847,847,847,0
20230612,181500,590429298,847,847,847,847,0
20230612,181400,590429298,847,847,847,847,0
20230612,181300,590429298,847,847,847,847,0
20230612,181200,590429298,847,847,847,847,0
20230612,181100,590429298,847,847,847,847,0
20230612,181000,590429298,847,847,847,847,0
20230612,180900,590429298,847,847,847,847,0
20230612,180800,590429298,847,847,847,847,0
20230612,180700,590429298,847,847,847,847,0
20230612,180600,590429298,847,847,847,847,0
20230612,180500,590429298,847,847,847,847,0
20230612,180400,590429298,847,847,847,847,0
20230612,180300,590429298,847,847,847,847,0
20230612,180200,590429298,847,847,847,847,0
20230612,180100,590429298,847,847,847,847,0
20230612,180000,590429298,847,847,847,847,0
20230612,175900,590429298,847,847,847,847,0
20230612,175800,590429298,847,847,847,847,0
20230612,175700,590429298,847,847,847,847,0
20230612,175600,590429298,847,847,847,847,0
20230612,175500,590429298,847,847,847,847,0
20230612,175400,590429298,847,847,847,847,0
20230612,175300,590429298,847,847,847,847,0
20230612,175200,590429298,847,847,847,847,0
20230612,175100,590429298,847,847,847,847,34564
20230612,175000,590429298,847,847,847,847,0
20230612,174900,590429298,847,847,847,847,0
20230612,174800,590429298,847,847,847,847,0
20230612,174700,590429298,847,847,847,847,0
20230612,174600,590429298,847,847,847,847,0
20230612,174500,590429298,847,847,847,847,0
20230612,174400,590429298,847,847,847,847,0
20230612,174300,590429298,847,847,847,847,0
20230612,174200,590429298,847,847,847,847,0
20230612,174100,590429298,847,847,847,847,0
20230612,174000,590429298,847,847,847,847,0
20230612,173900,590429298,847,847,847,847,0
20230612,173800,590429298,847,847,847,847,0
20230612,173700,590429298,847,847,847,847,0
20230612,173600,590429298,847,847,847,847,0
20230612,173500,590429298,847,847,847,847,0
20230612,173400,590429298,847,847,847,847,0
20230612,173300,590429298,847,847,847,847,0
20230612,173200,590429298,847,847,847,847,0
20230612,173100,590429298,847,847,847,847,0
20230612,173000,590429298,847,847,847,847,0
20230612,172900,590429298,847,847,847,847,0
20230612,172800,590429298,847,847,847,847,0
20230612,172700,590429298,847,847,847,847,0
20230612,172600,590429298,847,847,847,847,0
20230612,172500,590429298,847,847,847,847,0
20230612,172400,590429298,847,847,847,847,0
20230612,172300,590429298,847,847,847,847,0
20230612,172200,590429298,847,847,847,847,0
20230612,172100,590429298,847,847,847,847,34564
20230612,172000,590429298,847,847,847,847,0
20230612,171900,590429298,847,847,847,847,0
20230612,171800,590429298,847,847,847,847,0
20230612,171700,590429298,847,847,847,847,0
20230612,171600,590429298,847,847,847,847,0
20230612,171500,590429298,847,847,847,847,0
20230612,171400,590429298,847,847,847,847,0
20230612,171300,590429298,847,847,847,847,0
20230612,171200,590429298,847,847,847,847,0
20230612,171100,590429298,847,847,847,847,0
20230612,171000,590429298,847,847,847,847,0
20230612,170900,590429298,847,847,847,847,0
20230612,170800,590429298,847,847,847,847,0
20230612,170700,590429298,847,847,847,847,0
20230612,170600,590429298,847,847,847,847,0
20230612,170500,590429298,847,847,847,847,0
20230612,170400,590429298,847,847,847,847,0
20230612,170300,590429298,847,847,847,847,0
20230612,170200,590429298,847,847,847,847,0
20230612,170100,590429298,847,847,847,847,0
20230612,170000,590429298,847,847,847,847,0
20230612,165900,590429298,847,847,847,847,0
20230612,165800,590429298,847,847,847,847,0
20230612,165700,590429298,847,847,847,847,0
20230612,165600,590429298,847,847,847,847,0
20230612,165500,590429298,847,847,847,847,0
20230612,165400,590429298,847,847,847,847,0
20230612,165300,590429298,847,847,847,847,0
20230612,165200,590429298,847,847,847,847,0
20230612,165100,590429298,847,847,847,847,34564
20230612,165000,590429298,847,847,847,847,0
20230612,164900,590429298,847,847,847,847,0
20230612,164800,590429298,847,847,847,847,0
20230612,164700,590429298,847,847,847,847,0
20230612,164600,590429298,847,847,847,847,0
20230612,164500,590429298,847,847,847,847,0
20230612,164400,590429298,847,847,847,847,0
20230612,164300,590429298,847,847,847,847,0
20230612,164200,590429298,847,847,847,847,0
20230612,164100,590429298,847,847,847,847,0
20230612,164000,590429298,847,847,847,847,0
20230612,163900,590429298,847,847,847,847,0
20230612,163800,590429298,847,847,847,847,0
20230612,163700,590429298,847,847,847,847,0
20230612,163600,590429298,847,847,847,847,0
20230612,163500,590429298,847,847,847,847,0
20230612,163400,590429298,847,847,847,847,0
20230612,163300,590429298,847,847,847,847,0
20230612,163200,590429298,847,847,847,847,0
20230612,163100,590429298,847,847,847,847,0
20230612,163000,590429298,847,847,847,847,0
20230612,162900,590429298,847,847,847,847,0
20230612,162800,590429298,847,847,847,847,0
20230612,162700,590429298,847,847,847,847,0
20230612,162600,590429298,847,847,847,847,0
20230612,162500,590429298,847,847,847,847,0
20230612,162400,590429298,847,847,847,847,0
20230612,162300,590429298,847,847,847,847,0
20230612,162200,590429298,847,847,847,847,0
20230612,162100,590429298,847,847,847,847,34564
20230612,162000,590429298,847,847,847,847,0
20230612,161900,590429298,847,847,847,847,0
20230612,161800,590429298,847,847,847,847,0
20230612,161700,590429298,847,847,847,847,0
20230612,161600,590429298,847,847,847,847,0
20230612,161500,590429298,847,847,847,847,0
20230612,161400,590429298,847,847,847,847,0
20230612,161300,590429298,847,847,847,847,0
20230612,161200,590429298,847,847,847,847,0
20230612,161100,590429298,847,847,847,847,0
20230612,161000,590429298,847,847,847,847,0
20230612,160900,590429298,847,847,847,847,0
20230612,160800,590429298,847,847,847,847,0
20230612,160700,590429298,847,847,847,847,0
20230612,160600,590429298,847,847,847,847,0
20230612,160500,590429298,847,847,847,847,0
20230612,160400,590429298,847,847,847,847,0
20230612,160300,590429298,847,847,847,847,0
20230612,160200,590429298,847,847,847,847,0
20230612,160100,590429298,847,847,847,847,0
20230612,160000,590429298,847,847,847,847,0
20230612,155900,590429298,847,847,847,847,0
20230612,155800,590429298,847,847,847,847,0
20230612,155700,590429298,847,847,847,847,0
20230612,155600,590429298,847,847,847,847,0
20230612,155500,590429298,847,847,847,847,0
20230612,155400,590429298,847,847,847,847,0
20230612,155300,590429298,847,847,847,847,0
20230612,155200,590429298,847,847,847,847,0
20230612,155100,590429298,847,847,847,847,34564
20230612,155000,590429298,847,847,847,847,0
20230612,154900,590429298,847,847,847,847,0
20230612,154800,590429298,847,847,847,847,0
20230612,154700,590429298,847,847,847,847,0
20230612,154600,590429298,847,847,847,847,0
20230612,154500,590429298,847,847,847,847,0
20230612,154400,590429298,847,847,847,847,0
20230612,154300,590429298,847,847,847,847,0
20230612,154200,590429298,847,847,847,847,0
20230612,154100,590429298,847,847,847,847,0
20230612,154000,590429298,847,847,847,847,0
20230612,153900,590429298,847,847,847,847,0
20230612,153800,590429298,847,847,847,847,0
20230612,153700,590429298,847,847,847,847,0
20230612,153600,590429298,847,847,847,847,0
20230612,153500,590429298,847,847,847,847,0
20230612,153400,590429298,847,847,847,847,0
20230612,153300,590429298,847,847,847,847,0
20230612,153200,590429298,847,847,847,847,0
20230612,153100,590429298,847,847,847,847,0
20230612,153000,590429298,847,847,847,847,34564
20230612,152900,561153590,847,847,847,847,0
20230612,152800,561153590,847,847,847,847,0
20230612,152700,561153590,847,847,847,847,0
20230612,152600,561153590,847,847,847,847,0
20230612,152500,561153590,847,847,847,847,0
20230612,152400,561153590,847,847,847,847,0
20230612,152300,561153590,847,847,847,847,0
20230612,152200,561153590,847,847,847,847,0
20230612,152100,561153590,847,847,847,847,0
20230612,152000,561153590,847,847,847,847,0
20230612,151900,561153590,847,851,851,847,9921
20230612,151800,552750423,851,850,851,847,301
20230612,151700,552495466,852,851,853,847,7608
20230612,151600,546042505,854,854,854,854,4
20230612,151500,546039089,854,855,855,853,2789
20230612,151400,543659621,854,855,856,854,3525
20230612,151300,540647526,855,855,855,855,1331
20230612,151200,539509521,855,854,855,854,49
20230612,151100,539467674,855,854,855,854,519
20230612,151000,539023932,854,854,855,854,810
20230612,150900,538332191,854,854,854,854,1156
20230612,150800,537344967,853,851,853,851,1058
20230612,150700,536443257,851,850,851,850,5067
20230612,150600,532136306,849,849,849,849,183
20230612,150500,531980939,849,849,849,849,101
20230612,150400,531895190,849,849,849,849,701
20230612,150300,531300041,849,849,849,849,84
20230612,150200,531228725,849,849,849,849,166
20230612,150100,531087791,848,848,849,848,862
20230612,150000,530356814,849,849,849,849,1065
20230612,145900,529452629,850,850,850,850,2
20230612,145800,529450929,850,850,850,850,0
20230612,145700,529450929,850,848,850,848,2
20230612,145600,529449231,850,850,850,850,2062
20230612,145500,527696531,850,848,850,848,3767
20230612,145400,524496594,848,848,848,848,0
20230612,145300,524496594,848,848,848,848,35
20230612,145200,524466914,848,848,848,848,0
20230612,145100,524466914,848,848,848,848,0
20230612,145000,524466914,848,847,848,846,609
20230612,144900,523951573,847,847,848,847,1115
20230612,144800,523007158,848,848,848,847,4368
20230612,144700,519306961,848,849,849,847,608
20230612,144600,518791982,849,849,849,847,545
20230612,144500,518330339,849,849,849,847,2518
20230612,144400,516193589,846,847,849,846,1507
20230612,144300,514917664,849,847,849,846,588
20230612,144200,514420113,849,849,849,846,524
20230612,144100,513976661,849,846,849,846,663
20230612,144000,513415760,849,849,849,846,460
20230612,143900,513026572,849,849,849,846,449
20230612,143800,512646685,849,846,849,846,434
20230612,143700,512279515,846,846,849,846,1054
20230612,143600,511387823,847,849,850,846,1920
20230612,143500,509760766,849,847,849,846,420
20230612,143400,509405183,850,849,850,846,1181
20230612,143300,508402965,850,849,850,846,2005
20230612,143200,506705728,846,846,849,846,1292
20230612,143100,505610272,849,846,849,846,366
20230612,143000,505300633,849,850,850,846,409
20230612,142900,504954416,850,850,850,846,432
20230612,142800,504588620,850,849,850,846,5821
20230612,142700,499657071,847,850,850,847,1721
20230612,142600,498198236,850,848,850,846,3278
20230612,142500,495415762,851,851,851,849,797
20230612,142400,494738613,850,847,850,846,5848
20230612,142300,489785330,850,847,850,847,323
20230612,142200,489511737,846,846,847,846,5438
20230612,142100,484910559,850,846,850,846,503
20230612,142000,484485017,850,846,850,846,1383
20230612,141900,483311267,850,846,850,846,296
20230612,141800,483060843,846,847,847,846,5287
20230612,141700,478585934,848,850,850,848,19745
20230612,141600,461812055,850,851,851,850,11280
20230612,141500,452214775,852,851,852,851,275
20230612,141400,451980749,851,851,851,851,270
20230612,141300,451750979,851,851,852,851,1068
20230612,141200,450842110,852,851,852,851,730
20230612,141100,450220412,851,851,852,851,432
20230612,141000,449852691,852,851,852,851,255
20230612,140900,449635685,853,850,853,850,2250
20230612,140800,447717204,852,850,852,850,348
20230612,140700,447421402,853,850,853,850,247
20230612,140600,447211449,853,850,853,850,243
20230612,140500,447004896,853,850,853,850,248
20230612,140400,446794066,853,851,853,850,235
20230612,140300,446594135,853,851,853,851,232
20230612,140200,446396701,853,850,853,850,236
20230612,140100,446196087,853,850,853,850,5
20230612,140000,446191834,850,853,853,850,544
20230612,135900,445728486,850,851,853,850,5432
20230612,135800,441103080,851,853,853,851,279
20230612,135700,440865549,851,853,853,851,3751
20230612,135600,437673444,850,852,853,850,2234
20230612,135500,435770534,850,851,853,850,534
20230612,135400,435316322,851,851,851,850,232
20230612,135300,435119119,850,850,850,850,228
20230612,135200,434925319,850,851,851,850,328
20230612,135100,434646419,850,852,852,850,229
20230612,135000,434451767,850,851,851,850,250
20230612,134900,434239246,851,850,851,850,238
20230612,134800,434036936,850,850,850,850,230
20230612,134700,433841436,850,851,851,850,228
20230612,134600,433647484,850,850,854,850,232
20230612,134500,433450277,854,854,854,850,281
20230612,134400,433211219,854,853,854,850,231
20230612,134300,433014858,850,854,854,850,231
20230612,134200,432818500,850,854,854,850,4132
20230612,134100,429294588,854,851,854,850,1435
20230612,134000,428071275,850,853,853,850,230
20230612,133900,427875739,851,851,853,850,522
20230612,133800,427431751,850,855,855,850,729
20230612,133700,426809468,851,851,855,851,2603
20230612,133600,424594311,855,856,856,850,1411
20230612,133500,423393587,851,858,858,851,1264
20230612,133400,422317916,857,852,857,850,24376
20230612,133300,401566017,853,852,853,851,1822
20230612,133200,400015345,852,852,852,852,4689
20230612,133100,396020317,852,853,853,852,1120
20230612,133000,395065185,855,855,855,853,231
20230612,132900,394868136,853,853,853,853,228
20230612,132800,394673652,855,853,855,853,229
20230612,132700,394478313,853,853,853,853,228
20230612,132600,394283829,853,853,853,853,228
20230612,132500,394089345,853,853,853,853,228
20230612,132400,393894861,855,853,855,853,471
20230612,132300,393493080,857,853,857,853,277
20230612,132200,393256599,857,854,857,853,335
20230612,132100,392970649,857,854,857,854,341
20230612,132000,392679093,857,857,857,857,0
20230612,131900,392679093,857,854,857,853,306
20230612,131800,392417754,857,856,857,853,1268
20230612,131700,391332983,853,856,856,853,4436
20230612,131600,387548445,853,856,856,853,437
20230612,131500,387175081,855,853,855,853,592
20230612,131400,386669373,855,853,855,851,1213
20230612,131300,385635134,851,851,851,851,226
20230612,131200,385442808,850,851,851,850,6242
20230612,131100,380131446,851,851,851,851,226
20230612,131000,379939120,853,851,853,851,228
20230612,130900,379745088,853,851,853,850,3822
20230612,130800,376492790,851,852,852,851,226
20230612,130700,376300458,853,852,853,851,295
20230612,130600,376049274,851,852,852,851,226
20230612,130500,375856918,853,851,853,850,1848
20230612,130400,374284470,851,855,855,851,19575
20230612,130300,357617414,855,855,855,855,0
20230612,130200,357617414,855,855,855,855,50
20230612,130100,357574664,855,855,855,853,5200
20230612,130000,353138347,855,855,855,855,557
20230612,125900,352662112,857,854,857,854,1177
20230612,125800,351655953,855,855,855,855,673
20230612,125700,351080538,855,855,855,855,222
20230612,125600,350890728,855,856,856,855,222
20230612,125500,350700917,855,855,855,855,222
20230612,125400,350511107,855,854,855,854,232
20230612,125300,350312969,854,854,856,854,281
20230612,125200,350072993,853,853,853,853,222
20230612,125100,349883627,857,853,857,853,366
20230612,125000,349571139,853,853,853,853,0
20230612,124900,349571139,853,853,853,853,572
20230612,124800,349083223,855,853,855,853,341
20230612,124700,348792332,853,854,854,853,717
20230612,124600,348180710,853,853,853,853,221
20230612,124500,347992197,853,853,853,853,221
20230612,124400,347803684,853,854,854,853,8074
20230612,124300,340908709,854,854,854,854,4221
20230612,124200,337303975,854,854,854,854,221
20230612,124100,337115241,854,855,855,854,837
20230612,124000,336399827,855,857,857,855,222
20230612,123900,336210015,855,855,855,855,521
20230612,123800,335764560,854,855,858,854,1012
20230612,123700,334899384,854,854,854,854,221
20230612,123600,334710650,853,860,860,853,222
20230612,123500,334521177,853,854,854,853,221
20230612,123400,334332564,860,859,860,853,2524
20230612,123300,332167429,853,858,858,853,24097
20230612,123200,311493308,852,855,858,852,1402
20230612,123100,310297378,855,852,855,852,223
20230612,123000,310107376,852,855,855,852,11079
20230612,122900,300647381,855,856,856,855,221
20230612,122800,300458424,855,860,860,855,222
20230612,122700,300268609,856,856,856,855,296
20230612,122600,300015454,856,857,857,856,777
20230612,122500,299350274,856,857,857,856,4206
20230612,122400,295749864,857,859,859,857,4418
20230612,122300,291963294,858,860,860,858,221
20230612,122200,291773668,861,860,861,858,272
20230612,122100,291539873,860,860,860,858,246
20230612,122000,291328531,860,858,860,858,509
20230612,121900,290891233,858,858,858,858,221
20230612,121800,290701615,858,858,858,858,221
20230612,121700,290511997,858,858,858,858,221
20230612,121600,290322379,858,858,858,858,221
20230612,121500,290132761,858,859,859,858,221
20230612,121400,289943038,859,859,859,859,275
20230612,121300,289706813,859,859,859,859,220
20230612,121200,289517833,861,861,861,861,580
20230612,121100,289018453,858,860,860,858,221
20230612,121000,288828711,861,859,861,859,219
20230612,120900,288640588,859,861,861,859,219
20230612,120800,288452465,859,859,859,859,218
20230612,120700,288265203,859,859,859,859,218
20230612,120600,288077941,859,859,859,859,218
20230612,120500,287890679,859,861,861,859,219
20230612,120400,287702556,859,859,859,859,218
20230612,120300,287515294,859,859,859,859,218
20230612,120200,287328032,857,861,861,857,2189
20230612,120100,285448015,857,861,861,857,219
20230612,120000,285260328,857,859,860,857,12484
20230612,115900,274528661,857,857,857,857,218
20230612,115800,274341835,857,857,857,857,418
20230612,115700,273983609,857,857,857,857,325
20230612,115600,273705084,857,857,857,857,686
20230612,115500,273117182,857,857,857,857,218
20230612,115400,272930356,857,859,860,857,221
20230612,115300,272740952,857,857,860,857,729
20230612,115200,272116196,857,857,857,857,269
20230612,115100,271885663,857,859,859,857,225
20230612,115000,271692682,859,859,859,859,1892
20230612,114900,270067454,859,859,859,859,618
20230612,114800,269536592,859,860,860,859,9131
20230612,114700,261684150,860,860,862,860,3749
20230612,114600,258460008,860,861,861,860,221
20230612,114500,258269945,861,862,862,860,221
20230612,114400,258079880,862,860,862,860,323
20230612,114300,257802096,862,862,862,860,312
20230612,114200,257533604,862,862,862,860,220
20230612,114100,257344400,860,862,862,860,219
20230612,114000,257156058,860,862,862,860,219
20230612,113900,256967716,860,862,862,860,219
20230612,113800,256779374,860,860,860,860,318
20230612,113700,256505894,862,862,862,860,337
20230612,113600,256215836,860,861,861,860,11821
20230612,113500,246043674,862,861,862,861,222
20230612,113400,245852531,861,864,864,861,2468
20230612,113300,243727559,861,864,864,861,4221
20230612,113200,240093269,864,861,864,861,222
20230612,113100,239902115,861,861,861,861,0
20230612,113000,239902115,861,861,861,861,217
20230612,112900,239715278,864,861,864,861,228
20230612,112800,239518937,861,864,864,861,218
20230612,112700,239331236,861,861,861,861,217
20230612,112600,239144399,861,861,861,861,247
20230612,112500,238931732,861,860,864,860,458
20230612,112400,238537591,861,864,864,860,2354
20230612,112300,236510933,860,862,862,860,11800
20230612,112200,226351280,862,862,864,862,2420
20230612,112100,224265026,864,862,864,862,263
20230612,112000,224038228,862,862,862,861,2445
20230612,111900,221931562,864,862,864,862,327
20230612,111800,221649468,864,862,864,861,2981
20230612,111700,219082561,862,862,862,861,238
20230612,111600,218877622,862,862,865,861,2414
20230612,111500,216796768,861,863,863,861,7661
20230612,111400,210195429,863,863,863,863,217
20230612,111300,210008158,865,864,865,864,4204
20230612,111200,206375897,865,864,865,864,2866
20230612,111100,203899672,864,864,865,864,240
20230612,111000,203692302,865,865,865,864,518
20230612,110900,203244449,865,865,865,865,788
20230612,110800,202562829,865,865,865,865,217
20230612,110700,202375124,864,864,864,864,217
20230612,110600,202187636,864,864,864,864,217
20230612,110500,202000148,864,864,864,864,218
20230612,110400,201811796,864,864,864,864,217
20230612,110300,201624308,864,865,865,864,217
20230612,110200,201436770,863,863,863,863,217
20230612,110100,201249499,863,863,863,863,217
20230612,110000,201062228,863,863,863,863,0
20230612,105900,201062228,863,863,863,863,3262
20230612,105800,198247122,863,863,870,863,3227
20230612,105700,195462151,863,864,864,863,216
20230612,105600,195275730,864,864,864,864,716
20230612,105500,194657106,864,864,864,864,216
20230612,105400,194470482,864,864,864,864,0
20230612,105300,194470482,864,864,864,864,1185
20230612,105200,193446642,864,864,864,864,216
20230612,105100,193260018,864,866,866,864,1876
20230612,105000,191635814,866,868,868,866,2073
20230612,104900,189838337,867,873,873,867,237
20230612,104800,189632733,866,867,867,866,216
20230612,104700,189445567,866,873,874,866,366
20230612,104600,189127260,864,864,864,864,216
20230612,104500,188940636,864,864,864,864,216
20230612,104400,188754012,864,864,864,864,216
20230612,104300,188567388,864,864,864,864,216
20230612,104200,188380764,864,864,864,864,216
20230612,104100,188194140,864,864,864,864,216
20230612,104000,188007516,864,864,864,864,226
20230612,103900,187812252,863,863,863,863,7887
20230612,103800,181005771,864,863,864,863,302
20230612,103700,180745059,863,863,863,863,266
20230612,103600,180515501,863,864,864,863,216
20230612,103500,180329027,864,864,864,864,216
20230612,103400,180142403,866,865,866,864,321
20230612,103300,179864819,863,863,863,863,1110
20230612,103200,178906889,863,863,863,863,216
20230612,103100,178720481,863,863,863,863,916
20230612,103000,177929973,863,863,863,863,216
20230612,102900,177743565,864,864,864,863,2957
20230612,102800,175188932,864,866,866,864,802
20230612,102700,174494824,866,867,867,866,2872
20230612,102600,172005011,867,867,875,867,333
20230612,102500,171715844,866,869,875,866,8902
20230612,102400,163936514,863,867,867,863,413
20230612,102300,163579107,867,867,867,862,218
20230612,102200,163391181,862,862,867,862,4814
20230612,102100,159241508,862,867,867,862,226
20230612,102000,159046192,868,868,868,864,651
20230612,101900,158482106,868,868,869,868,2322
20230612,101800,156466587,870,868,870,864,333
20230612,101700,156177791,866,864,870,864,321
20230612,101600,155899439,864,864,864,864,216
20230612,101500,155712815,864,863,866,863,680
20230612,101400,155124336,861,861,861,861,216
20230612,101300,154938360,861,863,863,861,5084
20230612,101200,150557629,865,861,865,861,12896
20230612,101100,139447161,861,863,863,860,13268
20230612,101000,128019476,862,863,863,862,716
20230612,100900,127401684,861,864,865,861,19484
20230612,100800,110605173,865,866,866,865,3845
20230612,100700,107278801,871,871,871,866,2476
20230612,100600,105123224,867,868,868,867,4517
20230612,100500,101206983,868,871,871,868,4934
20230612,100400,96924265,868,870,871,868,3801
20230612,100300,93622961,870,874,874,870,2243
20230612,100200,91671481,874,870,874,870,216
20230612,100100,91483557,870,870,870,870,215
20230612,100000,91296507,874,870,874,870,222
20230612,095900,91103339,874,873,874,870,218
20230612,095800,90913659,871,871,871,871,215
20230612,095700,90726394,870,870,870,870,215
20230612,095600,90539344,874,869,874,869,216
20230612,095500,90351635,874,870,874,868,246
20230612,095400,90137858,871,868,871,868,216
20230612,095300,89950367,868,869,869,868,1069
20230612,095200,89021661,869,869,869,869,2
20230612,095100,89019923,871,869,871,869,1875
20230612,095000,87390546,869,871,871,869,3659
20230612,094900,84209430,870,870,870,870,0
20230612,094800,84209430,870,871,871,870,215
20230612,094700,84022379,872,872,872,872,1
20230612,094600,84021507,875,875,875,875,5
20230612,094500,84017132,875,875,875,875,1
20230612,094400,84016257,872,875,875,872,3336
20230612,094300,81106893,870,874,875,870,251
20230612,094200,80888303,874,874,874,874,59
20230612,094100,80836737,874,874,874,870,1002
20230612,094000,79964842,875,875,875,875,15
20230612,093900,79951717,875,875,875,875,25
20230612,093800,79929842,875,875,875,873,62
20230612,093700,79875597,874,874,874,874,100
20230612,093600,79788197,875,875,875,875,10
20230612,093500,79779447,875,873,875,872,6037
20230612,093400,74509180,872,872,872,871,3207
20230612,093300,71714568,873,871,873,871,330
20230612,093200,71426498,873,873,873,873,12
20230612,093100,71416022,873,873,873,873,314
20230612,093000,71141900,873,873,873,873,0
20230612,092900,71141900,873,873,873,869,990
20230612,092800,70281543,873,870,873,869,3554
20230612,092700,67182531,869,870,870,869,8512
20230612,092600,59783785,872,873,873,871,308
20230612,092500,59515404,873,873,873,873,1
20230612,092400,59514531,872,872,872,872,1
20230612,092300,59513659,873,873,873,873,0
20230612,092200,59513659,873,873,873,873,250
20230612,092100,59295409,874,873,874,873,262
20230612,092000,59066682,873,873,873,873,10
20230612,091900,59057952,870,872,872,870,11120
20230612,091800,49379749,872,873,873,872,7
20230612,091700,49373644,874,874,874,874,1
20230612,091600,49372770,874,874,874,874,101
20230612,091500,49284496,874,874,874,874,236
20230612,091400,49078232,875,875,875,875,3
20230612,091300,49075607,870,874,874,870,45
20230612,091200,49036447,871,870,874,870,5783
20230612,091100,44001809,871,875,875,871,3140
20230612,091000,41263825,875,875,875,874,5
20230612,090900,41259451,875,870,875,870,4273
20230612,090800,37541931,871,875,875,871,3863
20230612,090700,34174111,876,879,879,876,26033
20230612,090600,11358391,877,879,879,877,623
20230612,090500,10810776,880,886,886,879,325
20230612,090400,10522884,879,886,886,879,58
20230612,090300,10471692,877,877,877,877,98
20230612,090200,10385746,877,886,888,877,6105
20230612,090100,4968447,888,888,888,887,2220
20230612,090000,2997115,888,877,888,877,3356