KissMeData/084440/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,204300,206250693,1540,1540,1540,1540,12395
20230612,204200,206250693,1540,1540,1540,1540,0
20230612,204100,206250693,1540,1540,1540,1540,0
20230612,204000,206250693,1540,1540,1540,1540,0
20230612,203900,206250693,1540,1540,1540,1540,0
20230612,203800,206250693,1540,1540,1540,1540,0
20230612,203700,206250693,1540,1540,1540,1540,0
20230612,203600,206250693,1540,1540,1540,1540,0
20230612,203500,206250693,1540,1540,1540,1540,0
20230612,203400,206250693,1540,1540,1540,1540,0
20230612,203300,206250693,1540,1540,1540,1540,0
20230612,203200,206250693,1540,1540,1540,1540,0
20230612,203100,206250693,1540,1540,1540,1540,0
20230612,203000,206250693,1540,1540,1540,1540,0
20230612,202900,206250693,1540,1540,1540,1540,0
20230612,202800,206250693,1540,1540,1540,1540,0
20230612,202700,206250693,1540,1540,1540,1540,0
20230612,202600,206250693,1540,1540,1540,1540,0
20230612,202500,206250693,1540,1540,1540,1540,0
20230612,202400,206250693,1540,1540,1540,1540,0
20230612,202300,206250693,1540,1540,1540,1540,0
20230612,202200,206250693,1540,1540,1540,1540,0
20230612,202100,206250693,1540,1540,1540,1540,0
20230612,202000,206250693,1540,1540,1540,1540,0
20230612,201900,206250693,1540,1540,1540,1540,0
20230612,201800,206250693,1540,1540,1540,1540,0
20230612,201700,206250693,1540,1540,1540,1540,0
20230612,201600,206250693,1540,1540,1540,1540,0
20230612,201500,206250693,1540,1540,1540,1540,0
20230612,201400,206250693,1540,1540,1540,1540,0
20230612,201300,206250693,1540,1540,1540,1540,12395
20230612,201200,206250693,1540,1540,1540,1540,0
20230612,201100,206250693,1540,1540,1540,1540,0
20230612,201000,206250693,1540,1540,1540,1540,0
20230612,200900,206250693,1540,1540,1540,1540,0
20230612,200800,206250693,1540,1540,1540,1540,0
20230612,200700,206250693,1540,1540,1540,1540,0
20230612,200600,206250693,1540,1540,1540,1540,0
20230612,200500,206250693,1540,1540,1540,1540,0
20230612,200400,206250693,1540,1540,1540,1540,0
20230612,200300,206250693,1540,1540,1540,1540,0
20230612,200200,206250693,1540,1540,1540,1540,0
20230612,200100,206250693,1540,1540,1540,1540,0
20230612,200000,206250693,1540,1540,1540,1540,0
20230612,195900,206250693,1540,1540,1540,1540,0
20230612,195800,206250693,1540,1540,1540,1540,0
20230612,195700,206250693,1540,1540,1540,1540,0
20230612,195600,206250693,1540,1540,1540,1540,0
20230612,195500,206250693,1540,1540,1540,1540,0
20230612,195400,206250693,1540,1540,1540,1540,0
20230612,195300,206250693,1540,1540,1540,1540,0
20230612,195200,206250693,1540,1540,1540,1540,0
20230612,195100,206250693,1540,1540,1540,1540,0
20230612,195000,206250693,1540,1540,1540,1540,0
20230612,194900,206250693,1540,1540,1540,1540,0
20230612,194800,206250693,1540,1540,1540,1540,0
20230612,194700,206250693,1540,1540,1540,1540,0
20230612,194600,206250693,1540,1540,1540,1540,0
20230612,194500,206250693,1540,1540,1540,1540,0
20230612,194400,206250693,1540,1540,1540,1540,0
20230612,194300,206250693,1540,1540,1540,1540,12395
20230612,194200,206250693,1540,1540,1540,1540,0
20230612,194100,206250693,1540,1540,1540,1540,0
20230612,194000,206250693,1540,1540,1540,1540,0
20230612,193900,206250693,1540,1540,1540,1540,0
20230612,193800,206250693,1540,1540,1540,1540,0
20230612,193700,206250693,1540,1540,1540,1540,0
20230612,193600,206250693,1540,1540,1540,1540,0
20230612,193500,206250693,1540,1540,1540,1540,0
20230612,193400,206250693,1540,1540,1540,1540,0
20230612,193300,206250693,1540,1540,1540,1540,0
20230612,193200,206250693,1540,1540,1540,1540,0
20230612,193100,206250693,1540,1540,1540,1540,0
20230612,193000,206250693,1540,1540,1540,1540,0
20230612,192900,206250693,1540,1540,1540,1540,0
20230612,192800,206250693,1540,1540,1540,1540,0
20230612,192700,206250693,1540,1540,1540,1540,0
20230612,192600,206250693,1540,1540,1540,1540,0
20230612,192500,206250693,1540,1540,1540,1540,0
20230612,192400,206250693,1540,1540,1540,1540,0
20230612,192300,206250693,1540,1540,1540,1540,0
20230612,192200,206250693,1540,1540,1540,1540,0
20230612,192100,206250693,1540,1540,1540,1540,0
20230612,192000,206250693,1540,1540,1540,1540,0
20230612,191900,206250693,1540,1540,1540,1540,0
20230612,191800,206250693,1540,1540,1540,1540,0
20230612,191700,206250693,1540,1540,1540,1540,0
20230612,191600,206250693,1540,1540,1540,1540,0
20230612,191500,206250693,1540,1540,1540,1540,0
20230612,191400,206250693,1540,1540,1540,1540,0
20230612,191300,206250693,1540,1540,1540,1540,12395
20230612,191200,206250693,1540,1540,1540,1540,0
20230612,191100,206250693,1540,1540,1540,1540,0
20230612,191000,206250693,1540,1540,1540,1540,0
20230612,190900,206250693,1540,1540,1540,1540,0
20230612,190800,206250693,1540,1540,1540,1540,0
20230612,190700,206250693,1540,1540,1540,1540,0
20230612,190600,206250693,1540,1540,1540,1540,0
20230612,190500,206250693,1540,1540,1540,1540,0
20230612,190400,206250693,1540,1540,1540,1540,0
20230612,190300,206250693,1540,1540,1540,1540,0
20230612,190200,206250693,1540,1540,1540,1540,0
20230612,190100,206250693,1540,1540,1540,1540,0
20230612,190000,206250693,1540,1540,1540,1540,0
20230612,185900,206250693,1540,1540,1540,1540,0
20230612,185800,206250693,1540,1540,1540,1540,0
20230612,185700,206250693,1540,1540,1540,1540,0
20230612,185600,206250693,1540,1540,1540,1540,0
20230612,185500,206250693,1540,1540,1540,1540,0
20230612,185400,206250693,1540,1540,1540,1540,0
20230612,185300,206250693,1540,1540,1540,1540,0
20230612,185200,206250693,1540,1540,1540,1540,0
20230612,185100,206250693,1540,1540,1540,1540,0
20230612,185000,206250693,1540,1540,1540,1540,0
20230612,184900,206250693,1540,1540,1540,1540,0
20230612,184800,206250693,1540,1540,1540,1540,0
20230612,184700,206250693,1540,1540,1540,1540,0
20230612,184600,206250693,1540,1540,1540,1540,0
20230612,184500,206250693,1540,1540,1540,1540,0
20230612,184400,206250693,1540,1540,1540,1540,0
20230612,184300,206250693,1540,1540,1540,1540,12395
20230612,184200,206250693,1540,1540,1540,1540,0
20230612,184100,206250693,1540,1540,1540,1540,0
20230612,184000,206250693,1540,1540,1540,1540,0
20230612,183900,206250693,1540,1540,1540,1540,0
20230612,183800,206250693,1540,1540,1540,1540,0
20230612,183700,206250693,1540,1540,1540,1540,0
20230612,183600,206250693,1540,1540,1540,1540,0
20230612,183500,206250693,1540,1540,1540,1540,0
20230612,183400,206250693,1540,1540,1540,1540,0
20230612,183300,206250693,1540,1540,1540,1540,0
20230612,183200,206250693,1540,1540,1540,1540,0
20230612,183100,206250693,1540,1540,1540,1540,0
20230612,183000,206250693,1540,1540,1540,1540,0
20230612,182900,206250693,1540,1540,1540,1540,0
20230612,182800,206250693,1540,1540,1540,1540,0
20230612,182700,206250693,1540,1540,1540,1540,0
20230612,182600,206250693,1540,1540,1540,1540,0
20230612,182500,206250693,1540,1540,1540,1540,0
20230612,182400,206250693,1540,1540,1540,1540,0
20230612,182300,206250693,1540,1540,1540,1540,0
20230612,182200,206250693,1540,1540,1540,1540,0
20230612,182100,206250693,1540,1540,1540,1540,0
20230612,182000,206250693,1540,1540,1540,1540,0
20230612,181900,206250693,1540,1540,1540,1540,0
20230612,181800,206250693,1540,1540,1540,1540,0
20230612,181700,206250693,1540,1540,1540,1540,0
20230612,181600,206250693,1540,1540,1540,1540,0
20230612,181500,206250693,1540,1540,1540,1540,0
20230612,181400,206250693,1540,1540,1540,1540,0
20230612,181300,206250693,1540,1540,1540,1540,12395
20230612,181200,206250693,1540,1540,1540,1540,0
20230612,181100,206250693,1540,1540,1540,1540,0
20230612,181000,206250693,1540,1540,1540,1540,0
20230612,180900,206250693,1540,1540,1540,1540,0
20230612,180800,206250693,1540,1540,1540,1540,0
20230612,180700,206250693,1540,1540,1540,1540,0
20230612,180600,206250693,1540,1540,1540,1540,0
20230612,180500,206250693,1540,1540,1540,1540,0
20230612,180400,206250693,1540,1540,1540,1540,0
20230612,180300,206250693,1540,1540,1540,1540,0
20230612,180200,206250693,1540,1540,1540,1540,0
20230612,180100,206250693,1540,1540,1540,1540,0
20230612,180000,206250693,1540,1540,1540,1540,0
20230612,175900,206250693,1540,1540,1540,1540,0
20230612,175800,206250693,1540,1540,1540,1540,0
20230612,175700,206250693,1540,1540,1540,1540,0
20230612,175600,206250693,1540,1540,1540,1540,0
20230612,175500,206250693,1540,1540,1540,1540,0
20230612,175400,206250693,1540,1540,1540,1540,0
20230612,175300,206250693,1540,1540,1540,1540,0
20230612,175200,206250693,1540,1540,1540,1540,0
20230612,175100,206250693,1540,1540,1540,1540,0
20230612,175000,206250693,1540,1540,1540,1540,0
20230612,174900,206250693,1540,1540,1540,1540,0
20230612,174800,206250693,1540,1540,1540,1540,0
20230612,174700,206250693,1540,1540,1540,1540,0
20230612,174600,206250693,1540,1540,1540,1540,0
20230612,174500,206250693,1540,1540,1540,1540,0
20230612,174400,206250693,1540,1540,1540,1540,0
20230612,174300,206250693,1540,1540,1540,1540,12395
20230612,174200,206250693,1540,1540,1540,1540,0
20230612,174100,206250693,1540,1540,1540,1540,0
20230612,174000,206250693,1540,1540,1540,1540,0
20230612,173900,206250693,1540,1540,1540,1540,0
20230612,173800,206250693,1540,1540,1540,1540,0
20230612,173700,206250693,1540,1540,1540,1540,0
20230612,173600,206250693,1540,1540,1540,1540,0
20230612,173500,206250693,1540,1540,1540,1540,0
20230612,173400,206250693,1540,1540,1540,1540,0
20230612,173300,206250693,1540,1540,1540,1540,0
20230612,173200,206250693,1540,1540,1540,1540,0
20230612,173100,206250693,1540,1540,1540,1540,0
20230612,173000,206250693,1540,1540,1540,1540,0
20230612,172900,206250693,1540,1540,1540,1540,0
20230612,172800,206250693,1540,1540,1540,1540,0
20230612,172700,206250693,1540,1540,1540,1540,0
20230612,172600,206250693,1540,1540,1540,1540,0
20230612,172500,206250693,1540,1540,1540,1540,0
20230612,172400,206250693,1540,1540,1540,1540,0
20230612,172300,206250693,1540,1540,1540,1540,0
20230612,172200,206250693,1540,1540,1540,1540,0
20230612,172100,206250693,1540,1540,1540,1540,0
20230612,172000,206250693,1540,1540,1540,1540,0
20230612,171900,206250693,1540,1540,1540,1540,0
20230612,171800,206250693,1540,1540,1540,1540,0
20230612,171700,206250693,1540,1540,1540,1540,0
20230612,171600,206250693,1540,1540,1540,1540,0
20230612,171500,206250693,1540,1540,1540,1540,0
20230612,171400,206250693,1540,1540,1540,1540,0
20230612,171300,206250693,1540,1540,1540,1540,12395
20230612,171200,206250693,1540,1540,1540,1540,0
20230612,171100,206250693,1540,1540,1540,1540,0
20230612,171000,206250693,1540,1540,1540,1540,0
20230612,170900,206250693,1540,1540,1540,1540,0
20230612,170800,206250693,1540,1540,1540,1540,0
20230612,170700,206250693,1540,1540,1540,1540,0
20230612,170600,206250693,1540,1540,1540,1540,0
20230612,170500,206250693,1540,1540,1540,1540,0
20230612,170400,206250693,1540,1540,1540,1540,0
20230612,170300,206250693,1540,1540,1540,1540,0
20230612,170200,206250693,1540,1540,1540,1540,0
20230612,170100,206250693,1540,1540,1540,1540,0
20230612,170000,206250693,1540,1540,1540,1540,0
20230612,165900,206250693,1540,1540,1540,1540,0
20230612,165800,206250693,1540,1540,1540,1540,0
20230612,165700,206250693,1540,1540,1540,1540,0
20230612,165600,206250693,1540,1540,1540,1540,0
20230612,165500,206250693,1540,1540,1540,1540,0
20230612,165400,206250693,1540,1540,1540,1540,0
20230612,165300,206250693,1540,1540,1540,1540,0
20230612,165200,206250693,1540,1540,1540,1540,0
20230612,165100,206250693,1540,1540,1540,1540,0
20230612,165000,206250693,1540,1540,1540,1540,0
20230612,164900,206250693,1540,1540,1540,1540,0
20230612,164800,206250693,1540,1540,1540,1540,0
20230612,164700,206250693,1540,1540,1540,1540,0
20230612,164600,206250693,1540,1540,1540,1540,0
20230612,164500,206250693,1540,1540,1540,1540,0
20230612,164400,206250693,1540,1540,1540,1540,0
20230612,164300,206250693,1540,1540,1540,1540,12395
20230612,164200,206250693,1540,1540,1540,1540,0
20230612,164100,206250693,1540,1540,1540,1540,0
20230612,164000,206250693,1540,1540,1540,1540,0
20230612,163900,206250693,1540,1540,1540,1540,0
20230612,163800,206250693,1540,1540,1540,1540,0
20230612,163700,206250693,1540,1540,1540,1540,0
20230612,163600,206250693,1540,1540,1540,1540,0
20230612,163500,206250693,1540,1540,1540,1540,0
20230612,163400,206250693,1540,1540,1540,1540,0
20230612,163300,206250693,1540,1540,1540,1540,0
20230612,163200,206250693,1540,1540,1540,1540,0
20230612,163100,206250693,1540,1540,1540,1540,0
20230612,163000,206250693,1540,1540,1540,1540,0
20230612,162900,206250693,1540,1540,1540,1540,0
20230612,162800,206250693,1540,1540,1540,1540,0
20230612,162700,206250693,1540,1540,1540,1540,0
20230612,162600,206250693,1540,1540,1540,1540,0
20230612,162500,206250693,1540,1540,1540,1540,0
20230612,162400,206250693,1540,1540,1540,1540,0
20230612,162300,206250693,1540,1540,1540,1540,0
20230612,162200,206250693,1540,1540,1540,1540,0
20230612,162100,206250693,1540,1540,1540,1540,0
20230612,162000,206250693,1540,1540,1540,1540,0
20230612,161900,206250693,1540,1540,1540,1540,0
20230612,161800,206250693,1540,1540,1540,1540,0
20230612,161700,206250693,1540,1540,1540,1540,0
20230612,161600,206250693,1540,1540,1540,1540,0
20230612,161500,206250693,1540,1540,1540,1540,0
20230612,161400,206250693,1540,1540,1540,1540,0
20230612,161300,206250693,1540,1540,1540,1540,12395
20230612,161200,206250693,1540,1540,1540,1540,0
20230612,161100,206250693,1540,1540,1540,1540,0
20230612,161000,206250693,1540,1540,1540,1540,0
20230612,160900,206250693,1540,1540,1540,1540,0
20230612,160800,206250693,1540,1540,1540,1540,0
20230612,160700,206250693,1540,1540,1540,1540,0
20230612,160600,206250693,1540,1540,1540,1540,0
20230612,160500,206250693,1540,1540,1540,1540,0
20230612,160400,206250693,1540,1540,1540,1540,0
20230612,160300,206250693,1540,1540,1540,1540,0
20230612,160200,206250693,1540,1540,1540,1540,0
20230612,160100,206250693,1540,1540,1540,1540,0
20230612,160000,206250693,1540,1540,1540,1540,0
20230612,155900,206250693,1540,1540,1540,1540,0
20230612,155800,206250693,1540,1540,1540,1540,0
20230612,155700,206250693,1540,1540,1540,1540,0
20230612,155600,206250693,1540,1540,1540,1540,0
20230612,155500,206250693,1540,1540,1540,1540,0
20230612,155400,206250693,1540,1540,1540,1540,0
20230612,155300,206250693,1540,1540,1540,1540,0
20230612,155200,206250693,1540,1540,1540,1540,0
20230612,155100,206250693,1540,1540,1540,1540,0
20230612,155000,206250693,1540,1540,1540,1540,0
20230612,154900,206250693,1540,1540,1540,1540,0
20230612,154800,206250693,1540,1540,1540,1540,0
20230612,154700,206250693,1540,1540,1540,1540,0
20230612,154600,206250693,1540,1540,1540,1540,0
20230612,154500,206250693,1540,1540,1540,1540,0
20230612,154400,206250693,1540,1540,1540,1540,0
20230612,154300,206250693,1540,1540,1540,1540,12395
20230612,154200,206250693,1540,1540,1540,1540,0
20230612,154100,206250693,1540,1540,1540,1540,0
20230612,154000,206250693,1540,1540,1540,1540,0
20230612,153900,206250693,1540,1540,1540,1540,0
20230612,153800,206250693,1540,1540,1540,1540,0
20230612,153700,206250693,1540,1540,1540,1540,0
20230612,153600,206250693,1540,1540,1540,1540,0
20230612,153500,206250693,1540,1540,1540,1540,0
20230612,153400,206250693,1540,1540,1540,1540,0
20230612,153300,206250693,1540,1540,1540,1540,0
20230612,153200,206250693,1540,1540,1540,1540,0
20230612,153100,206250693,1540,1540,1540,1540,0
20230612,153000,206250693,1540,1540,1540,1540,12395
20230612,152900,187162393,1559,1559,1559,1559,0
20230612,152800,187162393,1559,1559,1559,1559,0
20230612,152700,187162393,1559,1559,1559,1559,0
20230612,152600,187162393,1559,1559,1559,1559,0
20230612,152500,187162393,1559,1559,1559,1559,0
20230612,152400,187162393,1559,1559,1559,1559,0
20230612,152300,187162393,1559,1559,1559,1559,0
20230612,152200,187162393,1559,1559,1559,1559,0
20230612,152100,187162393,1559,1559,1559,1559,0
20230612,152000,187162393,1559,1559,1559,1559,0
20230612,151900,187162393,1559,1559,1559,1559,0
20230612,151800,187162393,1559,1559,1559,1559,0
20230612,151700,187162393,1559,1559,1559,1559,1
20230612,151600,187160834,1560,1560,1560,1560,0
20230612,151500,187160834,1560,1560,1560,1560,0
20230612,151400,187160834,1560,1560,1560,1560,0
20230612,151300,187160834,1560,1560,1560,1560,0
20230612,151200,187160834,1560,1560,1560,1560,0
20230612,151100,187160834,1560,1560,1560,1560,1
20230612,151000,187159274,1559,1559,1559,1559,0
20230612,150900,187159274,1559,1559,1559,1559,5
20230612,150800,187151479,1560,1560,1560,1560,0
20230612,150700,187151479,1560,1560,1560,1560,0
20230612,150600,187151479,1560,1560,1560,1560,0
20230612,150500,187151479,1560,1560,1560,1560,0
20230612,150400,187151479,1560,1560,1560,1560,0
20230612,150300,187151479,1560,1560,1560,1560,0
20230612,150200,187151479,1560,1560,1560,1560,0
20230612,150100,187151479,1560,1560,1560,1560,1
20230612,150000,187149919,1558,1558,1558,1558,17
20230612,145900,187123433,1558,1558,1558,1558,17
20230612,145800,187096947,1558,1560,1560,1558,461
20230612,145700,186377819,1557,1557,1557,1557,3
20230612,145600,186373148,1557,1557,1557,1557,3
20230612,145500,186368477,1560,1560,1560,1560,100
20230612,145400,186212477,1560,1560,1560,1560,0
20230612,145300,186212477,1560,1560,1560,1560,1
20230612,145200,186210917,1559,1559,1559,1559,0
20230612,145100,186210917,1559,1559,1559,1559,0
20230612,145000,186210917,1559,1559,1559,1559,1
20230612,144900,186209358,1557,1557,1557,1557,10
20230612,144800,186193788,1557,1558,1558,1557,133
20230612,144700,185986601,1558,1559,1559,1558,139
20230612,144600,185770033,1560,1559,1560,1558,3115
20230612,144500,180916596,1558,1559,1560,1558,509
20230612,144400,180123114,1558,1558,1558,1558,21
20230612,144300,180090396,1558,1558,1558,1558,0
20230612,144200,180090396,1558,1558,1558,1558,0
20230612,144100,180090396,1558,1558,1558,1558,2
20230612,144000,180087280,1558,1558,1558,1558,41
20230612,143900,180023402,1558,1558,1558,1558,21
20230612,143800,179990684,1558,1558,1558,1558,541
20230612,143700,179147806,1558,1558,1558,1558,24
20230612,143600,179110414,1558,1558,1558,1558,7
20230612,143500,179099508,1558,1558,1558,1558,78
20230612,143400,178977984,1558,1558,1558,1558,113
20230612,143300,178801930,1559,1559,1559,1559,651
20230612,143200,177787021,1559,1559,1560,1559,211
20230612,143100,177457891,1559,1559,1559,1559,31
20230612,143000,177409562,1559,1559,1559,1559,8
20230612,142900,177397090,1559,1559,1559,1559,227
20230612,142800,177043197,1560,1560,1560,1560,1
20230612,142700,177041637,1559,1559,1559,1559,1
20230612,142600,177040078,1560,1560,1560,1560,18
20230612,142500,177011998,1560,1559,1560,1559,24
20230612,142400,176974580,1560,1559,1560,1559,62
20230612,142300,176877902,1560,1560,1560,1560,57
20230612,142200,176788982,1560,1560,1560,1560,499
20230612,142100,176010542,1560,1561,1561,1559,526
20230612,142000,175189554,1562,1562,1562,1562,0
20230612,141900,175189554,1562,1562,1562,1562,0
20230612,141800,175189554,1562,1562,1562,1562,0
20230612,141700,175189554,1562,1562,1562,1562,0
20230612,141600,175189554,1562,1562,1562,1562,0
20230612,141500,175189554,1562,1562,1562,1562,1
20230612,141400,175187992,1562,1562,1562,1562,4
20230612,141300,175181744,1563,1561,1563,1561,110
20230612,141200,175009906,1561,1561,1561,1561,1121
20230612,141100,173260025,1559,1561,1561,1559,153
20230612,141000,173021202,1561,1561,1561,1561,2
20230612,140900,173018080,1568,1568,1568,1568,0
20230612,140800,173018080,1568,1558,1568,1558,503
20230612,140700,172230237,1558,1558,1560,1558,98
20230612,140600,172077410,1558,1558,1558,1558,2
20230612,140500,172074294,1558,1559,1559,1558,66
20230612,140400,171971402,1557,1557,1557,1557,0
20230612,140300,171971402,1557,1557,1557,1557,0
20230612,140200,171971402,1557,1557,1557,1557,0
20230612,140100,171971402,1557,1557,1557,1557,0
20230612,140000,171971402,1557,1557,1557,1557,3
20230612,135900,171966731,1557,1557,1557,1557,3
20230612,135800,171962060,1559,1559,1559,1559,100
20230612,135700,171806160,1559,1559,1559,1559,1
20230612,135600,171804601,1558,1558,1558,1558,2
20230612,135500,171801485,1557,1556,1557,1556,10
20230612,135400,171785916,1556,1556,1556,1556,1
20230612,135300,171784360,1556,1556,1556,1556,29
20230612,135200,171739236,1556,1556,1556,1556,7
20230612,135100,171728344,1556,1556,1556,1556,130
20230612,135000,171526064,1556,1558,1558,1556,79
20230612,134900,171402988,1558,1558,1558,1558,24
20230612,134800,171365596,1558,1558,1558,1558,0
20230612,134700,171365596,1558,1558,1558,1558,0
20230612,134600,171365596,1558,1558,1558,1558,1
20230612,134500,171364038,1555,1555,1555,1555,0
20230612,134400,171364038,1555,1555,1555,1555,0
20230612,134300,171364038,1555,1555,1555,1555,0
20230612,134200,171364038,1555,1555,1555,1555,0
20230612,134100,171364038,1555,1555,1555,1555,0
20230612,134000,171364038,1555,1555,1555,1555,0
20230612,133900,171364038,1555,1555,1555,1555,15
20230612,133800,171340713,1555,1555,1555,1555,0
20230612,133700,171340713,1555,1555,1555,1555,13
20230612,133600,171320498,1558,1558,1558,1558,1
20230612,133500,171318940,1555,1555,1555,1555,378
20230612,133400,170731150,1555,1555,1555,1555,0
20230612,133300,170731150,1555,1555,1555,1555,0
20230612,133200,170731150,1555,1555,1555,1555,189
20230612,133100,170437255,1554,1554,1554,1554,0
20230612,133000,170437255,1554,1554,1554,1554,0
20230612,132900,170437255,1554,1554,1554,1554,105
20230612,132800,170274085,1558,1558,1558,1558,0
20230612,132700,170274085,1558,1558,1558,1558,1
20230612,132600,170272527,1553,1557,1557,1553,1236
20230612,132500,168353009,1557,1557,1557,1557,0
20230612,132400,168353009,1557,1557,1557,1557,0
20230612,132300,168353009,1557,1557,1557,1557,29
20230612,132200,168307856,1559,1559,1559,1559,0
20230612,132100,168307856,1559,1559,1559,1559,0
20230612,132000,168307856,1559,1553,1559,1553,302
20230612,131900,167837731,1553,1554,1554,1553,765
20230612,131800,166649184,1554,1557,1557,1554,1910
20230612,131700,163680389,1557,1562,1568,1557,1462
20230612,131600,161400033,1568,1568,1568,1568,15
20230612,131500,161376513,1568,1568,1568,1568,1
20230612,131400,161374945,1569,1569,1569,1569,300
20230612,131300,160904245,1558,1570,1570,1558,472
20230612,131200,160164975,1570,1555,1570,1555,10383
20230612,131100,144008049,1555,1554,1555,1554,1419
20230612,131000,141802437,1554,1554,1554,1554,0
20230612,130900,141802437,1554,1554,1554,1554,1
20230612,130800,141800883,1553,1553,1553,1553,11639
20230612,130700,123725516,1554,1554,1554,1554,377
20230612,130600,123139658,1554,1554,1554,1554,0
20230612,130500,123139658,1554,1554,1554,1554,0
20230612,130400,123139658,1554,1554,1554,1554,0
20230612,130300,123139658,1554,1553,1554,1553,1505
20230612,130200,120802353,1553,1553,1553,1553,0
20230612,130100,120802353,1553,1553,1553,1553,0
20230612,130000,120802353,1553,1553,1553,1553,0
20230612,125900,120802353,1553,1553,1553,1553,0
20230612,125800,120802353,1553,1553,1553,1553,0
20230612,125700,120802353,1553,1553,1553,1553,0
20230612,125600,120802353,1553,1553,1553,1553,0
20230612,125500,120802353,1553,1552,1553,1552,71
20230612,125400,120692160,1550,1550,1550,1550,317
20230612,125300,120200810,1550,1550,1550,1550,1123
20230612,125200,118460160,1550,1550,1550,1550,0
20230612,125100,118460160,1550,1551,1552,1550,2014
20230612,125000,115337491,1551,1551,1551,1551,0
20230612,124900,115337491,1551,1553,1553,1551,131
20230612,124800,115134308,1555,1555,1555,1555,0
20230612,124700,115134308,1555,1555,1555,1555,609
20230612,124600,114187313,1564,1564,1564,1564,0
20230612,124500,114187313,1564,1564,1564,1564,0
20230612,124400,114187313,1564,1564,1564,1564,0
20230612,124300,114187313,1564,1564,1564,1564,0
20230612,124200,114187313,1564,1564,1564,1564,5
20230612,124100,114179493,1564,1564,1564,1564,0
20230612,124000,114179493,1564,1564,1564,1564,0
20230612,123900,114179493,1564,1564,1564,1564,0
20230612,123800,114179493,1564,1564,1564,1564,0
20230612,123700,114179493,1564,1564,1564,1564,0
20230612,123600,114179493,1564,1564,1564,1564,0
20230612,123500,114179493,1564,1564,1564,1564,70
20230612,123400,114070013,1564,1564,1564,1564,0
20230612,123300,114070013,1564,1564,1564,1564,0
20230612,123200,114070013,1564,1564,1564,1564,0
20230612,123100,114070013,1564,1564,1564,1564,0
20230612,123000,114070013,1564,1564,1564,1564,0
20230612,122900,114070013,1564,1551,1564,1551,175
20230612,122800,113797988,1550,1550,1550,1550,0
20230612,122700,113797988,1550,1550,1550,1550,945
20230612,122600,112333238,1550,1550,1550,1550,110
20230612,122500,112162738,1550,1550,1550,1550,0
20230612,122400,112162738,1550,1550,1550,1550,3000
20230612,122300,107512738,1550,1551,1551,1550,83
20230612,122200,107384017,1551,1551,1551,1551,21
20230612,122100,107351446,1551,1551,1551,1551,231
20230612,122000,106993165,1551,1551,1551,1551,0
20230612,121900,106993165,1551,1551,1551,1551,0
20230612,121800,106993165,1551,1551,1551,1551,0
20230612,121700,106993165,1551,1551,1551,1551,0
20230612,121600,106993165,1551,1555,1555,1551,2270
20230612,121500,103468184,1558,1557,1558,1555,182
20230612,121400,103185149,1555,1557,1557,1554,222
20230612,121300,102839919,1557,1555,1557,1555,68
20230612,121200,102734165,1564,1564,1564,1564,20
20230612,121100,102702885,1565,1565,1565,1565,0
20230612,121000,102702885,1565,1565,1565,1565,0
20230612,120900,102702885,1565,1565,1565,1565,1
20230612,120800,102701320,1565,1558,1565,1558,222
20230612,120700,102354108,1559,1559,1559,1559,0
20230612,120600,102354108,1559,1559,1559,1559,0
20230612,120500,102354108,1559,1559,1559,1559,0
20230612,120400,102354108,1559,1554,1559,1554,101
20230612,120300,102197149,1554,1554,1554,1554,145
20230612,120200,101971819,1559,1559,1559,1559,0
20230612,120100,101971819,1559,1559,1559,1559,0
20230612,120000,101971819,1559,1559,1559,1559,0
20230612,115900,101971819,1559,1559,1559,1559,0
20230612,115800,101971819,1559,1559,1559,1559,0
20230612,115700,101971819,1559,1559,1559,1559,1
20230612,115600,101970260,1555,1554,1555,1554,389
20230612,115500,101365748,1554,1554,1554,1554,626
20230612,115400,100392944,1553,1554,1554,1553,1500
20230612,115300,98062944,1555,1555,1555,1555,20
20230612,115200,98031844,1555,1555,1555,1555,0
20230612,115100,98031844,1555,1555,1555,1555,0
20230612,115000,98031844,1555,1556,1556,1555,160
20230612,114900,97782984,1555,1555,1555,1555,0
20230612,114800,97782984,1555,1555,1555,1555,26
20230612,114700,97742554,1553,1553,1553,1553,0
20230612,114600,97742554,1553,1553,1553,1553,0
20230612,114500,97742554,1553,1553,1553,1553,0
20230612,114400,97742554,1553,1553,1553,1553,0
20230612,114300,97742554,1553,1553,1553,1553,300
20230612,114200,97276654,1555,1555,1555,1555,0
20230612,114100,97276654,1555,1553,1555,1553,493
20230612,114000,96511023,1553,1553,1553,1553,0
20230612,113900,96511023,1553,1552,1553,1552,29
20230612,113800,96466005,1552,1553,1553,1552,69
20230612,113700,96358891,1553,1555,1555,1553,473
20230612,113600,95623424,1559,1559,1559,1559,21
20230612,113500,95590685,1560,1560,1560,1558,316
20230612,113400,95097765,1560,1565,1565,1560,247
20230612,113300,94712134,1570,1570,1570,1570,1
20230612,113200,94710564,1565,1564,1565,1564,43
20230612,113100,94643284,1562,1562,1562,1562,1
20230612,113000,94641722,1562,1562,1562,1562,0
20230612,112900,94641722,1562,1562,1562,1562,30
20230612,112800,94594862,1562,1562,1562,1562,0
20230612,112700,94594862,1562,1562,1562,1562,2
20230612,112600,94591738,1562,1563,1563,1562,43
20230612,112500,94524545,1563,1563,1563,1563,15
20230612,112400,94501100,1563,1566,1566,1563,424
20230612,112300,93837357,1570,1570,1570,1570,0
20230612,112200,93837357,1570,1570,1570,1570,0
20230612,112100,93837357,1570,1570,1570,1570,0
20230612,112000,93837357,1570,1570,1570,1570,0
20230612,111900,93837357,1570,1570,1570,1570,0
20230612,111800,93837357,1570,1570,1570,1570,0
20230612,111700,93837357,1570,1570,1570,1570,0
20230612,111600,93837357,1570,1570,1570,1570,0
20230612,111500,93837357,1570,1570,1570,1570,0
20230612,111400,93837357,1570,1570,1570,1570,0
20230612,111300,93837357,1570,1570,1570,1570,0
20230612,111200,93837357,1570,1567,1570,1566,181
20230612,111100,93553824,1567,1567,1567,1567,0
20230612,111000,93553824,1567,1567,1567,1567,0
20230612,110900,93553824,1567,1567,1567,1567,288
20230612,110800,93102528,1571,1571,1571,1571,4
20230612,110700,93096244,1577,1577,1577,1577,0
20230612,110600,93096244,1577,1577,1577,1577,0
20230612,110500,93096244,1577,1577,1577,1577,0
20230612,110400,93096244,1577,1568,1577,1568,1480
20230612,110300,90773788,1568,1568,1570,1568,43
20230612,110200,90706362,1569,1570,1570,1569,355
20230612,110100,90149298,1570,1570,1570,1570,1
20230612,110000,90147728,1572,1572,1572,1572,0
20230612,105900,90147728,1572,1570,1572,1570,32
20230612,105800,90097484,1569,1569,1569,1569,226
20230612,105700,89742890,1569,1570,1570,1569,255
20230612,105600,89342549,1571,1571,1571,1571,260
20230612,105500,88934089,1572,1572,1572,1572,0
20230612,105400,88934089,1572,1572,1572,1572,121
20230612,105300,88743877,1573,1573,1573,1573,0
20230612,105200,88743877,1573,1573,1573,1573,0
20230612,105100,88743877,1573,1573,1573,1573,0
20230612,105000,88743877,1573,1573,1573,1573,12
20230612,104900,88725001,1574,1574,1574,1574,0
20230612,104800,88725001,1574,1574,1574,1574,3
20230612,104700,88720279,1573,1573,1573,1573,590
20230612,104600,87792209,1573,1573,1573,1573,0
20230612,104500,87792209,1573,1573,1573,1573,1
20230612,104400,87790636,1571,1574,1574,1571,861
20230612,104300,86437091,1576,1576,1576,1576,0
20230612,104200,86437091,1576,1576,1576,1576,0
20230612,104100,86437091,1576,1576,1576,1576,24
20230612,104000,86399267,1574,1574,1574,1574,34
20230612,103900,86345751,1574,1574,1574,1574,13
20230612,103800,86325289,1574,1574,1574,1574,13
20230612,103700,86304827,1577,1577,1577,1577,344
20230612,103600,85762339,1577,1577,1577,1577,20
20230612,103500,85730799,1578,1578,1578,1578,0
20230612,103400,85730799,1578,1577,1578,1577,38
20230612,103300,85670872,1582,1582,1582,1582,500
20230612,103200,84879872,1583,1583,1583,1583,44
20230612,103100,84810220,1583,1583,1583,1583,0
20230612,103000,84810220,1583,1583,1583,1583,0
20230612,102900,84810220,1583,1583,1583,1583,1
20230612,102800,84808637,1582,1582,1582,1582,0
20230612,102700,84808637,1582,1582,1582,1582,0
20230612,102600,84808637,1582,1582,1582,1582,1
20230612,102500,84807055,1582,1582,1582,1582,0
20230612,102400,84807055,1582,1582,1582,1582,2
20230612,102300,84803891,1575,1575,1575,1575,0
20230612,102200,84803891,1575,1575,1575,1575,12
20230612,102100,84784991,1573,1575,1575,1573,394
20230612,102000,84164800,1583,1583,1583,1583,0
20230612,101900,84164800,1583,1583,1583,1583,0
20230612,101800,84164800,1583,1583,1583,1583,5
20230612,101700,84156885,1575,1582,1582,1575,12
20230612,101600,84137975,1582,1582,1582,1582,0
20230612,101500,84137975,1582,1582,1582,1582,0
20230612,101400,84137975,1582,1582,1582,1582,0
20230612,101300,84137975,1582,1582,1582,1582,199
20230612,101200,83823157,1578,1578,1579,1578,538
20230612,101100,82973794,1574,1578,1578,1574,1607
20230612,101000,80443412,1579,1579,1579,1579,9
20230612,100900,80429201,1580,1580,1580,1580,0
20230612,100800,80429201,1580,1580,1580,1580,0
20230612,100700,80429201,1580,1580,1580,1580,0
20230612,100600,80429201,1580,1580,1580,1580,0
20230612,100500,80429201,1580,1583,1583,1580,1217
20230612,100400,78503740,1583,1583,1583,1583,104
20230612,100300,78339108,1583,1585,1586,1583,1581
20230612,100200,75834521,1586,1585,1586,1585,449
20230612,100100,75122456,1585,1585,1585,1585,0
20230612,100000,75122456,1585,1585,1585,1585,315
20230612,095900,74623181,1585,1585,1585,1585,80
20230612,095800,74496381,1582,1581,1582,1581,92
20230612,095700,74350861,1581,1581,1581,1581,56
20230612,095600,74262325,1581,1581,1581,1581,1
20230612,095500,74260744,1579,1578,1579,1578,1857
20230612,095400,71330331,1579,1579,1579,1579,0
20230612,095300,71330331,1579,1579,1580,1579,488
20230612,095200,70559716,1579,1579,1579,1579,524
20230612,095100,69732320,1580,1580,1580,1580,0
20230612,095000,69732320,1580,1580,1580,1580,0
20230612,094900,69732320,1580,1580,1580,1580,7
20230612,094800,69721260,1571,1571,1571,1571,8748
20230612,094700,55978152,1571,1567,1571,1567,379
20230612,094600,55383719,1566,1564,1566,1564,847
20230612,094500,54058755,1564,1561,1564,1561,158
20230612,094400,53811778,1560,1559,1560,1559,35
20230612,094300,53757182,1559,1559,1559,1559,0
20230612,094200,53757182,1559,1559,1559,1559,16
20230612,094100,53732238,1559,1559,1559,1559,0
20230612,094000,53732238,1559,1559,1559,1559,19
20230612,093900,53702617,1559,1559,1559,1559,0
20230612,093800,53702617,1559,1559,1559,1559,1
20230612,093700,53701058,1553,1553,1553,1553,965
20230612,093600,52202413,1553,1559,1559,1553,328
20230612,093500,51692987,1552,1552,1552,1552,237
20230612,093400,51325163,1552,1552,1552,1552,0
20230612,093300,51325163,1552,1552,1552,1552,0
20230612,093200,51325163,1552,1560,1560,1552,804
20230612,093100,50077107,1552,1552,1552,1552,0
20230612,093000,50077107,1552,1552,1552,1552,0
20230612,092900,50077107,1552,1552,1552,1552,36
20230612,092800,50021235,1560,1560,1560,1560,0
20230612,092700,50021235,1560,1560,1560,1560,0
20230612,092600,50021235,1560,1560,1560,1560,0
20230612,092500,50021235,1560,1551,1560,1551,446
20230612,092400,49329444,1551,1561,1561,1551,2043
20230612,092300,46148456,1564,1564,1564,1564,22
20230612,092200,46114048,1562,1561,1562,1561,125
20230612,092100,45918801,1562,1562,1562,1562,2223
20230612,092000,42446475,1562,1562,1562,1562,0
20230612,091900,42446475,1562,1562,1562,1562,30
20230612,091800,42399615,1566,1566,1566,1566,0
20230612,091700,42399615,1566,1567,1567,1566,1101
20230612,091600,40675419,1569,1568,1571,1568,2364
20230612,091500,36967925,1571,1571,1571,1571,0
20230612,091400,36967925,1571,1568,1571,1567,1094
20230612,091300,35251789,1568,1568,1568,1568,141
20230612,091200,35030701,1570,1578,1578,1570,340
20230612,091100,34496096,1580,1581,1581,1580,212
20230612,091000,34161113,1582,1582,1582,1582,0
20230612,090900,34161113,1582,1582,1582,1582,0
20230612,090800,34161113,1582,1582,1582,1582,681
20230612,090700,33083771,1582,1582,1582,1582,170
20230612,090600,32814831,1582,1584,1584,1582,2266
20230612,090500,29229197,1594,1583,1594,1583,1959
20230612,090400,26107795,1594,1594,1594,1594,0
20230612,090300,26107795,1594,1583,1594,1583,350
20230612,090200,25553250,1583,1583,1583,1583,1077
20230612,090100,23848359,1595,1588,1595,1588,1248
20230612,090000,21860310,1588,1582,1588,1580,13818