KissMeData/006200/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,200500,2263027873,1335,1335,1335,1335,39001
20230616,200400,2263027873,1335,1335,1335,1335,0
20230616,200300,2263027873,1335,1335,1335,1335,0
20230616,200200,2263027873,1335,1335,1335,1335,0
20230616,200100,2263027873,1335,1335,1335,1335,0
20230616,200000,2263027873,1335,1335,1335,1335,0
20230616,195900,2263027873,1335,1335,1335,1335,0
20230616,195800,2263027873,1335,1335,1335,1335,0
20230616,195700,2263027873,1335,1335,1335,1335,0
20230616,195600,2263027873,1335,1335,1335,1335,0
20230616,195500,2263027873,1335,1335,1335,1335,0
20230616,195400,2263027873,1335,1335,1335,1335,0
20230616,195300,2263027873,1335,1335,1335,1335,0
20230616,195200,2263027873,1335,1335,1335,1335,0
20230616,195100,2263027873,1335,1335,1335,1335,0
20230616,195000,2263027873,1335,1335,1335,1335,0
20230616,194900,2263027873,1335,1335,1335,1335,0
20230616,194800,2263027873,1335,1335,1335,1335,0
20230616,194700,2263027873,1335,1335,1335,1335,0
20230616,194600,2263027873,1335,1335,1335,1335,0
20230616,194500,2263027873,1335,1335,1335,1335,0
20230616,194400,2263027873,1335,1335,1335,1335,0
20230616,194300,2263027873,1335,1335,1335,1335,0
20230616,194200,2263027873,1335,1335,1335,1335,0
20230616,194100,2263027873,1335,1335,1335,1335,0
20230616,194000,2263027873,1335,1335,1335,1335,0
20230616,193900,2263027873,1335,1335,1335,1335,0
20230616,193800,2263027873,1335,1335,1335,1335,0
20230616,193700,2263027873,1335,1335,1335,1335,0
20230616,193600,2263027873,1335,1335,1335,1335,0
20230616,193500,2263027873,1335,1335,1335,1335,39001
20230616,193400,2263027873,1335,1335,1335,1335,0
20230616,193300,2263027873,1335,1335,1335,1335,0
20230616,193200,2263027873,1335,1335,1335,1335,0
20230616,193100,2263027873,1335,1335,1335,1335,0
20230616,193000,2263027873,1335,1335,1335,1335,0
20230616,192900,2263027873,1335,1335,1335,1335,0
20230616,192800,2263027873,1335,1335,1335,1335,0
20230616,192700,2263027873,1335,1335,1335,1335,0
20230616,192600,2263027873,1335,1335,1335,1335,0
20230616,192500,2263027873,1335,1335,1335,1335,0
20230616,192400,2263027873,1335,1335,1335,1335,0
20230616,192300,2263027873,1335,1335,1335,1335,0
20230616,192200,2263027873,1335,1335,1335,1335,0
20230616,192100,2263027873,1335,1335,1335,1335,0
20230616,192000,2263027873,1335,1335,1335,1335,0
20230616,191900,2263027873,1335,1335,1335,1335,0
20230616,191800,2263027873,1335,1335,1335,1335,0
20230616,191700,2263027873,1335,1335,1335,1335,0
20230616,191600,2263027873,1335,1335,1335,1335,0
20230616,191500,2263027873,1335,1335,1335,1335,0
20230616,191400,2263027873,1335,1335,1335,1335,0
20230616,191300,2263027873,1335,1335,1335,1335,0
20230616,191200,2263027873,1335,1335,1335,1335,0
20230616,191100,2263027873,1335,1335,1335,1335,0
20230616,191000,2263027873,1335,1335,1335,1335,0
20230616,190900,2263027873,1335,1335,1335,1335,0
20230616,190800,2263027873,1335,1335,1335,1335,0
20230616,190700,2263027873,1335,1335,1335,1335,0
20230616,190600,2263027873,1335,1335,1335,1335,0
20230616,190500,2263027873,1335,1335,1335,1335,39001
20230616,190400,2263027873,1335,1335,1335,1335,0
20230616,190300,2263027873,1335,1335,1335,1335,0
20230616,190200,2263027873,1335,1335,1335,1335,0
20230616,190100,2263027873,1335,1335,1335,1335,0
20230616,190000,2263027873,1335,1335,1335,1335,0
20230616,185900,2263027873,1335,1335,1335,1335,0
20230616,185800,2263027873,1335,1335,1335,1335,0
20230616,185700,2263027873,1335,1335,1335,1335,0
20230616,185600,2263027873,1335,1335,1335,1335,0
20230616,185500,2263027873,1335,1335,1335,1335,0
20230616,185400,2263027873,1335,1335,1335,1335,0
20230616,185300,2263027873,1335,1335,1335,1335,0
20230616,185200,2263027873,1335,1335,1335,1335,0
20230616,185100,2263027873,1335,1335,1335,1335,0
20230616,185000,2263027873,1335,1335,1335,1335,0
20230616,184900,2263027873,1335,1335,1335,1335,0
20230616,184800,2263027873,1335,1335,1335,1335,0
20230616,184700,2263027873,1335,1335,1335,1335,0
20230616,184600,2263027873,1335,1335,1335,1335,0
20230616,184500,2263027873,1335,1335,1335,1335,0
20230616,184400,2263027873,1335,1335,1335,1335,0
20230616,184300,2263027873,1335,1335,1335,1335,0
20230616,184200,2263027873,1335,1335,1335,1335,0
20230616,184100,2263027873,1335,1335,1335,1335,0
20230616,184000,2263027873,1335,1335,1335,1335,0
20230616,183900,2263027873,1335,1335,1335,1335,0
20230616,183800,2263027873,1335,1335,1335,1335,0
20230616,183700,2263027873,1335,1335,1335,1335,0
20230616,183600,2263027873,1335,1335,1335,1335,0
20230616,183500,2263027873,1335,1335,1335,1335,39001
20230616,183400,2263027873,1335,1335,1335,1335,0
20230616,183300,2263027873,1335,1335,1335,1335,0
20230616,183200,2263027873,1335,1335,1335,1335,0
20230616,183100,2263027873,1335,1335,1335,1335,0
20230616,183000,2263027873,1335,1335,1335,1335,0
20230616,182900,2263027873,1335,1335,1335,1335,0
20230616,182800,2263027873,1335,1335,1335,1335,0
20230616,182700,2263027873,1335,1335,1335,1335,0
20230616,182600,2263027873,1335,1335,1335,1335,0
20230616,182500,2263027873,1335,1335,1335,1335,0
20230616,182400,2263027873,1335,1335,1335,1335,0
20230616,182300,2263027873,1335,1335,1335,1335,0
20230616,182200,2263027873,1335,1335,1335,1335,0
20230616,182100,2263027873,1335,1335,1335,1335,0
20230616,182000,2263027873,1335,1335,1335,1335,0
20230616,181900,2263027873,1335,1335,1335,1335,0
20230616,181800,2263027873,1335,1335,1335,1335,0
20230616,181700,2263027873,1335,1335,1335,1335,0
20230616,181600,2263027873,1335,1335,1335,1335,0
20230616,181500,2263027873,1335,1335,1335,1335,0
20230616,181400,2263027873,1335,1335,1335,1335,0
20230616,181300,2263027873,1335,1335,1335,1335,0
20230616,181200,2263027873,1335,1335,1335,1335,0
20230616,181100,2263027873,1335,1335,1335,1335,0
20230616,181000,2263027873,1335,1335,1335,1335,0
20230616,180900,2263027873,1335,1335,1335,1335,0
20230616,180800,2263027873,1335,1335,1335,1335,0
20230616,180700,2263027873,1335,1335,1335,1335,0
20230616,180600,2263027873,1335,1335,1335,1335,0
20230616,180500,2263027873,1335,1335,1335,1335,39001
20230616,180400,2263027873,1335,1335,1335,1335,0
20230616,180300,2263027873,1335,1335,1335,1335,0
20230616,180200,2263027873,1335,1335,1335,1335,0
20230616,180100,2263027873,1335,1335,1335,1335,0
20230616,180000,2263027873,1335,1335,1335,1335,0
20230616,175900,2263027873,1335,1335,1335,1335,0
20230616,175800,2263027873,1335,1335,1335,1335,0
20230616,175700,2263027873,1335,1335,1335,1335,0
20230616,175600,2263027873,1335,1335,1335,1335,0
20230616,175500,2263027873,1335,1335,1335,1335,0
20230616,175400,2263027873,1335,1335,1335,1335,0
20230616,175300,2263027873,1335,1335,1335,1335,0
20230616,175200,2263027873,1335,1335,1335,1335,0
20230616,175100,2263027873,1335,1335,1335,1335,0
20230616,175000,2263027873,1335,1335,1335,1335,0
20230616,174900,2263027873,1335,1335,1335,1335,0
20230616,174800,2263027873,1335,1335,1335,1335,0
20230616,174700,2263027873,1335,1335,1335,1335,0
20230616,174600,2263027873,1335,1335,1335,1335,0
20230616,174500,2263027873,1335,1335,1335,1335,0
20230616,174400,2263027873,1335,1335,1335,1335,0
20230616,174300,2263027873,1335,1335,1335,1335,0
20230616,174200,2263027873,1335,1335,1335,1335,0
20230616,174100,2263027873,1335,1335,1335,1335,0
20230616,174000,2263027873,1335,1335,1335,1335,0
20230616,173900,2263027873,1335,1335,1335,1335,0
20230616,173800,2263027873,1335,1335,1335,1335,0
20230616,173700,2263027873,1335,1335,1335,1335,0
20230616,173600,2263027873,1335,1335,1335,1335,0
20230616,173500,2263027873,1335,1335,1335,1335,39001
20230616,173400,2263027873,1335,1335,1335,1335,0
20230616,173300,2263027873,1335,1335,1335,1335,0
20230616,173200,2263027873,1335,1335,1335,1335,0
20230616,173100,2263027873,1335,1335,1335,1335,0
20230616,173000,2263027873,1335,1335,1335,1335,0
20230616,172900,2263027873,1335,1335,1335,1335,0
20230616,172800,2263027873,1335,1335,1335,1335,0
20230616,172700,2263027873,1335,1335,1335,1335,0
20230616,172600,2263027873,1335,1335,1335,1335,0
20230616,172500,2263027873,1335,1335,1335,1335,0
20230616,172400,2263027873,1335,1335,1335,1335,0
20230616,172300,2263027873,1335,1335,1335,1335,0
20230616,172200,2263027873,1335,1335,1335,1335,0
20230616,172100,2263027873,1335,1335,1335,1335,0
20230616,172000,2263027873,1335,1335,1335,1335,0
20230616,171900,2263027873,1335,1335,1335,1335,0
20230616,171800,2263027873,1335,1335,1335,1335,0
20230616,171700,2263027873,1335,1335,1335,1335,0
20230616,171600,2263027873,1335,1335,1335,1335,0
20230616,171500,2263027873,1335,1335,1335,1335,0
20230616,171400,2263027873,1335,1335,1335,1335,0
20230616,171300,2263027873,1335,1335,1335,1335,0
20230616,171200,2263027873,1335,1335,1335,1335,0
20230616,171100,2263027873,1335,1335,1335,1335,0
20230616,171000,2263027873,1335,1335,1335,1335,0
20230616,170900,2263027873,1335,1335,1335,1335,0
20230616,170800,2263027873,1335,1335,1335,1335,0
20230616,170700,2263027873,1335,1335,1335,1335,0
20230616,170600,2263027873,1335,1335,1335,1335,0
20230616,170500,2263027873,1335,1335,1335,1335,39001
20230616,170400,2263027873,1335,1335,1335,1335,0
20230616,170300,2263027873,1335,1335,1335,1335,0
20230616,170200,2263027873,1335,1335,1335,1335,0
20230616,170100,2263027873,1335,1335,1335,1335,0
20230616,170000,2263027873,1335,1335,1335,1335,0
20230616,165900,2263027873,1335,1335,1335,1335,0
20230616,165800,2263027873,1335,1335,1335,1335,0
20230616,165700,2263027873,1335,1335,1335,1335,0
20230616,165600,2263027873,1335,1335,1335,1335,0
20230616,165500,2263027873,1335,1335,1335,1335,0
20230616,165400,2263027873,1335,1335,1335,1335,0
20230616,165300,2263027873,1335,1335,1335,1335,0
20230616,165200,2263027873,1335,1335,1335,1335,0
20230616,165100,2263027873,1335,1335,1335,1335,0
20230616,165000,2263027873,1335,1335,1335,1335,0
20230616,164900,2263027873,1335,1335,1335,1335,0
20230616,164800,2263027873,1335,1335,1335,1335,0
20230616,164700,2263027873,1335,1335,1335,1335,0
20230616,164600,2263027873,1335,1335,1335,1335,0
20230616,164500,2263027873,1335,1335,1335,1335,0
20230616,164400,2263027873,1335,1335,1335,1335,0
20230616,164300,2263027873,1335,1335,1335,1335,0
20230616,164200,2263027873,1335,1335,1335,1335,0
20230616,164100,2263027873,1335,1335,1335,1335,0
20230616,164000,2263027873,1335,1335,1335,1335,0
20230616,163900,2263027873,1335,1335,1335,1335,0
20230616,163800,2263027873,1335,1335,1335,1335,0
20230616,163700,2263027873,1335,1335,1335,1335,0
20230616,163600,2263027873,1335,1335,1335,1335,0
20230616,163500,2263027873,1335,1335,1335,1335,39001
20230616,163400,2263027873,1335,1335,1335,1335,0
20230616,163300,2263027873,1335,1335,1335,1335,0
20230616,163200,2263027873,1335,1335,1335,1335,0
20230616,163100,2263027873,1335,1335,1335,1335,0
20230616,163000,2263027873,1335,1335,1335,1335,0
20230616,162900,2263027873,1335,1335,1335,1335,0
20230616,162800,2263027873,1335,1335,1335,1335,0
20230616,162700,2263027873,1335,1335,1335,1335,0
20230616,162600,2263027873,1335,1335,1335,1335,0
20230616,162500,2263027873,1335,1335,1335,1335,0
20230616,162400,2263027873,1335,1335,1335,1335,0
20230616,162300,2263027873,1335,1335,1335,1335,0
20230616,162200,2263027873,1335,1335,1335,1335,0
20230616,162100,2263027873,1335,1335,1335,1335,0
20230616,162000,2263027873,1335,1335,1335,1335,0
20230616,161900,2263027873,1335,1335,1335,1335,0
20230616,161800,2263027873,1335,1335,1335,1335,0
20230616,161700,2263027873,1335,1335,1335,1335,0
20230616,161600,2263027873,1335,1335,1335,1335,0
20230616,161500,2263027873,1335,1335,1335,1335,0
20230616,161400,2263027873,1335,1335,1335,1335,0
20230616,161300,2263027873,1335,1335,1335,1335,0
20230616,161200,2263027873,1335,1335,1335,1335,0
20230616,161100,2263027873,1335,1335,1335,1335,0
20230616,161000,2263027873,1335,1335,1335,1335,0
20230616,160900,2263027873,1335,1335,1335,1335,0
20230616,160800,2263027873,1335,1335,1335,1335,0
20230616,160700,2263027873,1335,1335,1335,1335,0
20230616,160600,2263027873,1335,1335,1335,1335,0
20230616,160500,2263027873,1335,1335,1335,1335,39001
20230616,160400,2263027873,1335,1335,1335,1335,0
20230616,160300,2263027873,1335,1335,1335,1335,0
20230616,160200,2263027873,1335,1335,1335,1335,0
20230616,160100,2263027873,1335,1335,1335,1335,0
20230616,160000,2263027873,1335,1335,1335,1335,0
20230616,155900,2263027873,1335,1335,1335,1335,0
20230616,155800,2263027873,1335,1335,1335,1335,0
20230616,155700,2263027873,1335,1335,1335,1335,0
20230616,155600,2263027873,1335,1335,1335,1335,0
20230616,155500,2263027873,1335,1335,1335,1335,0
20230616,155400,2263027873,1335,1335,1335,1335,0
20230616,155300,2263027873,1335,1335,1335,1335,0
20230616,155200,2263027873,1335,1335,1335,1335,0
20230616,155100,2263027873,1335,1335,1335,1335,0
20230616,155000,2263027873,1335,1335,1335,1335,0
20230616,154900,2263027873,1335,1335,1335,1335,0
20230616,154800,2263027873,1335,1335,1335,1335,0
20230616,154700,2263027873,1335,1335,1335,1335,0
20230616,154600,2263027873,1335,1335,1335,1335,0
20230616,154500,2263027873,1335,1335,1335,1335,0
20230616,154400,2263027873,1335,1335,1335,1335,0
20230616,154300,2263027873,1335,1335,1335,1335,0
20230616,154200,2263027873,1335,1335,1335,1335,0
20230616,154100,2263027873,1335,1335,1335,1335,0
20230616,154000,2263027873,1335,1335,1335,1335,0
20230616,153900,2263027873,1335,1335,1335,1335,0
20230616,153800,2263027873,1335,1335,1335,1335,0
20230616,153700,2263027873,1335,1335,1335,1335,0
20230616,153600,2263027873,1335,1335,1335,1335,0
20230616,153500,2263027873,1335,1335,1335,1335,39001
20230616,153400,2263027873,1335,1335,1335,1335,0
20230616,153300,2263027873,1335,1335,1335,1335,0
20230616,153200,2263027873,1335,1335,1335,1335,0
20230616,153100,2263027873,1335,1335,1335,1335,0
20230616,153000,2263027873,1335,1335,1335,1335,39001
20230616,152900,2210961538,1328,1328,1328,1328,0
20230616,152800,2210961538,1328,1328,1328,1328,0
20230616,152700,2210961538,1328,1328,1328,1328,0
20230616,152600,2210961538,1328,1328,1328,1328,0
20230616,152500,2210961538,1328,1328,1328,1328,0
20230616,152400,2210961538,1328,1328,1328,1328,0
20230616,152300,2210961538,1328,1328,1328,1328,0
20230616,152200,2210961538,1328,1328,1328,1328,0
20230616,152100,2210961538,1328,1328,1328,1328,0
20230616,152000,2210961538,1328,1328,1328,1328,0
20230616,151900,2210961538,1328,1328,1328,1328,5392
20230616,151800,2203800962,1324,1328,1328,1324,8619
20230616,151700,2192388602,1328,1329,1329,1328,1087
20230616,151600,2190945029,1329,1330,1330,1323,2456
20230616,151500,2187679439,1330,1323,1330,1322,729
20230616,151400,2186713894,1323,1327,1327,1323,1552
20230616,151300,2184654450,1327,1323,1327,1323,1805
20230616,151200,2182264310,1325,1322,1325,1322,13915
20230616,151100,2163864005,1322,1322,1322,1322,703
20230616,151000,2162934639,1323,1320,1323,1320,694
20230616,150900,2162018556,1320,1320,1320,1320,39
20230616,150800,2161967076,1323,1323,1323,1320,838
20230616,150700,2160858405,1324,1320,1324,1319,8791
20230616,150600,2149244480,1320,1321,1324,1320,1540
20230616,150500,2147210224,1321,1325,1325,1320,360
20230616,150400,2146734829,1320,1325,1325,1320,1219
20230616,150300,2145122149,1325,1320,1325,1320,1582
20230616,150200,2143029109,1321,1325,1325,1321,3706
20230616,150100,2138130798,1321,1321,1321,1321,0
20230616,150000,2138130798,1321,1319,1321,1319,1405
20230616,145900,2136275757,1322,1322,1322,1322,8
20230616,145800,2136265181,1325,1319,1325,1319,164
20230616,145700,2136048205,1325,1325,1325,1319,1776
20230616,145600,2133695101,1318,1326,1326,1318,17490
20230616,145500,2110630334,1326,1326,1326,1325,1070
20230616,145400,2109211519,1319,1326,1328,1319,15572
20230616,145300,2088618345,1326,1326,1328,1326,4031
20230616,145200,2083273233,1326,1326,1326,1326,1015
20230616,145100,2081927343,1325,1324,1325,1324,799
20230616,145000,2080869433,1324,1323,1324,1322,223
20230616,144900,2080574582,1322,1322,1323,1322,6482
20230616,144800,2072005278,1323,1324,1324,1323,187
20230616,144700,2071757875,1325,1325,1325,1325,2
20230616,144600,2071755225,1322,1322,1322,1322,70
20230616,144500,2071662685,1322,1323,1323,1322,340
20230616,144400,2071212971,1323,1323,1323,1323,630
20230616,144300,2070379481,1323,1323,1323,1323,4
20230616,144200,2070374189,1322,1320,1322,1320,6793
20230616,144100,2061395795,1322,1321,1322,1320,11304
20230616,144000,2046474175,1322,1322,1322,1321,289
20230616,143900,2046092238,1322,1321,1322,1321,2911
20230616,143800,2042246797,1322,1322,1322,1321,211
20230616,143700,2041967955,1322,1321,1322,1321,385
20230616,143600,2041458987,1322,1322,1322,1322,1000
20230616,143500,2040136987,1322,1322,1322,1322,1200
20230616,143400,2038550587,1322,1321,1322,1320,16262
20230616,143300,2017070711,1322,1323,1323,1321,10869
20230616,143200,2002710196,1323,1325,1325,1323,1757
20230616,143100,2000385402,1325,1325,1325,1325,1521
20230616,143000,1998370077,1325,1325,1325,1325,0
20230616,142900,1998370077,1325,1325,1325,1325,2000
20230616,142800,1995720077,1325,1325,1325,1325,4
20230616,142700,1995714777,1325,1321,1326,1321,1131
20230616,142600,1994216233,1321,1323,1326,1321,1869
20230616,142500,1991744715,1326,1326,1326,1323,6190
20230616,142400,1983550647,1326,1327,1330,1325,21772
20230616,142300,1954683930,1327,1327,1327,1327,2178
20230616,142200,1951793724,1327,1330,1330,1327,7
20230616,142100,1951784429,1327,1330,1330,1327,226
20230616,142000,1951483852,1327,1330,1330,1327,1936
20230616,141900,1948914030,1330,1327,1330,1327,1550
20230616,141800,1946852677,1328,1328,1328,1328,77
20230616,141700,1946750421,1328,1328,1328,1327,1326
20230616,141600,1944989518,1328,1327,1328,1327,415
20230616,141500,1944438806,1327,1328,1328,1327,2954
20230616,141400,1940518484,1328,1328,1328,1328,280
20230616,141300,1940146644,1328,1329,1329,1328,8506
20230616,141200,1928849785,1329,1330,1330,1329,1985
20230616,141100,1926211713,1329,1329,1329,1328,6027
20230616,141000,1918202074,1329,1330,1330,1329,12139
20230616,140900,1902059670,1330,1332,1332,1330,290
20230616,140800,1901673392,1330,1332,1332,1330,6574
20230616,140700,1892922955,1332,1332,1332,1332,1000
20230616,140600,1891590955,1332,1332,1332,1332,1966
20230616,140500,1888972243,1333,1334,1334,1333,12764
20230616,140400,1871955779,1335,1334,1335,1334,1878
20230616,140300,1869450496,1335,1335,1335,1335,222
20230616,140200,1869154126,1337,1334,1337,1334,122
20230616,140100,1868991036,1334,1334,1334,1334,700
20230616,140000,1868057236,1334,1336,1336,1334,3201
20230616,135900,1863785658,1338,1338,1338,1338,1724
20230616,135800,1861478946,1338,1334,1338,1334,3462
20230616,135700,1856859230,1334,1334,1334,1334,2000
20230616,135600,1854191230,1334,1334,1338,1334,1988
20230616,135500,1851537606,1334,1334,1334,1334,450
20230616,135400,1850937306,1334,1334,1334,1334,1705
20230616,135300,1848662836,1334,1335,1338,1334,2630
20230616,135200,1845152362,1335,1335,1338,1335,1212
20230616,135100,1843534339,1335,1335,1338,1335,522
20230616,135000,1842837466,1338,1335,1338,1335,445
20230616,134900,1842242684,1334,1334,1335,1334,4903
20230616,134800,1835702081,1334,1334,1334,1334,2461
20230616,134700,1832419107,1333,1337,1337,1333,30579
20230616,134600,1791608932,1336,1337,1338,1336,2248
20230616,134500,1788605592,1338,1338,1338,1338,501
20230616,134400,1787935254,1338,1337,1338,1337,1005
20230616,134300,1786591564,1336,1336,1336,1336,100
20230616,134200,1786457964,1337,1337,1337,1337,1999
20230616,134100,1783785301,1337,1337,1337,1337,688
20230616,134000,1782865445,1337,1337,1337,1337,1307
20230616,133900,1781117986,1338,1338,1338,1338,11
20230616,133800,1781103268,1336,1337,1337,1336,9123
20230616,133700,1768908464,1338,1338,1338,1337,3296
20230616,133600,1764499616,1338,1340,1340,1338,5084
20230616,133500,1757693625,1339,1339,1340,1339,5862
20230616,133400,1749844372,1339,1339,1339,1338,2811
20230616,133300,1746081252,1339,1338,1339,1338,761
20230616,133200,1745062282,1340,1340,1340,1339,794
20230616,133100,1743998343,1340,1340,1340,1340,399
20230616,133000,1743463683,1337,1339,1340,1337,8646
20230616,132900,1731880236,1339,1338,1339,1336,8437
20230616,132800,1720600843,1338,1338,1338,1338,2821
20230616,132700,1716826345,1336,1338,1338,1336,3287
20230616,132600,1712431146,1339,1338,1339,1338,288
20230616,132500,1712045515,1340,1339,1340,1339,2371
20230616,132400,1708868463,1339,1340,1340,1339,1029
20230616,132300,1707489615,1340,1339,1340,1339,8936
20230616,132200,1695517942,1339,1340,1340,1339,2278
20230616,132100,1692467697,1340,1339,1340,1339,13135
20230616,132000,1674871512,1339,1338,1339,1338,3643
20230616,131900,1669995595,1338,1338,1338,1334,1485
20230616,131800,1668012329,1338,1338,1338,1338,4001
20230616,131700,1662658991,1338,1336,1338,1336,2594
20230616,131600,1659191407,1336,1335,1336,1334,1650
20230616,131500,1656988587,1335,1335,1335,1335,3
20230616,131400,1656984582,1335,1335,1335,1335,35
20230616,131300,1656937857,1335,1335,1335,1335,21
20230616,131200,1656909822,1336,1333,1336,1333,485
20230616,131100,1656263062,1333,1332,1333,1332,690
20230616,131000,1655343382,1332,1332,1332,1332,0
20230616,130900,1655343382,1332,1332,1332,1332,1230
20230616,130800,1653705022,1333,1334,1334,1333,3347
20230616,130700,1649240351,1334,1336,1336,1334,3252
20230616,130600,1644902181,1334,1335,1335,1334,3233
20230616,130500,1640586622,1336,1336,1336,1336,1000
20230616,130400,1639250622,1335,1336,1336,1335,820
20230616,130300,1638155309,1336,1338,1338,1336,1464
20230616,130200,1636197401,1337,1337,1337,1337,113
20230616,130100,1636046320,1336,1336,1336,1335,1001
20230616,130000,1634709117,1338,1336,1338,1336,148
20230616,125900,1634511373,1335,1335,1335,1335,6199
20230616,125800,1626235708,1335,1335,1335,1335,135
20230616,125700,1626055483,1335,1336,1336,1335,1792
20230616,125600,1623661375,1336,1338,1338,1336,54
20230616,125500,1623589131,1336,1335,1339,1335,1738
20230616,125400,1621266677,1335,1337,1337,1335,2776
20230616,125300,1617555431,1338,1339,1339,1338,600
20230616,125200,1616752531,1339,1338,1339,1338,889
20230616,125100,1615562305,1338,1338,1338,1338,1500
20230616,125000,1613555305,1338,1337,1338,1337,9191
20230616,124900,1601259593,1337,1337,1337,1337,140
20230616,124800,1601072413,1333,1333,1333,1332,1473
20230616,124700,1599109194,1337,1337,1337,1337,13
20230616,124600,1599091813,1332,1334,1334,1332,908
20230616,124500,1597881880,1332,1335,1335,1331,2745
20230616,124400,1594225275,1335,1335,1335,1332,10111
20230616,124300,1580743520,1334,1334,1334,1334,6285
20230616,124200,1572359330,1334,1335,1335,1334,6188
20230616,124100,1564104438,1335,1337,1337,1335,4800
20230616,124000,1557696238,1337,1338,1338,1337,58
20230616,123900,1557618662,1338,1337,1338,1337,42
20230616,123800,1557562480,1338,1338,1338,1335,4199
20230616,123700,1551952300,1338,1338,1339,1337,880
20230616,123600,1550774415,1339,1341,1341,1339,2084
20230616,123500,1547981046,1341,1340,1341,1340,11469
20230616,123400,1532611795,1340,1338,1340,1338,7954
20230616,123300,1521965912,1337,1337,1337,1337,1811
20230616,123200,1519544605,1336,1337,1337,1336,104
20230616,123100,1519405558,1337,1337,1337,1336,839
20230616,123000,1518283816,1336,1335,1336,1335,880
20230616,122900,1517109015,1335,1335,1335,1335,551
20230616,122800,1516373430,1335,1335,1336,1335,766
20230616,122700,1515350819,1335,1335,1338,1335,3483
20230616,122600,1510694834,1335,1338,1338,1335,114
20230616,122500,1510542623,1338,1338,1339,1338,1770
20230616,122400,1508173363,1339,1335,1339,1333,863
20230616,122300,1507018347,1338,1335,1338,1335,2450
20230616,122200,1503742537,1335,1333,1335,1333,556
20230616,122100,1503001057,1332,1332,1332,1332,0
20230616,122000,1503001057,1332,1328,1332,1328,1190
20230616,121900,1501420327,1328,1329,1329,1328,1774
20230616,121800,1499062703,1328,1329,1329,1328,2503
20230616,121700,1495737343,1329,1329,1329,1329,2187
20230616,121600,1492830820,1329,1330,1330,1329,1779
20230616,121500,1490465528,1330,1333,1333,1330,3478
20230616,121400,1485839758,1330,1330,1330,1330,629
20230616,121300,1485003188,1330,1331,1331,1329,6445
20230616,121200,1476431323,1331,1333,1333,1331,1620
20230616,121100,1474272593,1336,1333,1336,1333,121
20230616,121000,1474111297,1333,1333,1333,1333,797
20230616,120900,1473048896,1333,1337,1337,1333,1907
20230616,120800,1470502841,1339,1331,1340,1330,8262
20230616,120700,1459451568,1331,1331,1331,1331,316
20230616,120600,1459030972,1325,1326,1326,1325,130
20230616,120500,1458858622,1325,1325,1325,1325,3407
20230616,120400,1454344347,1326,1331,1331,1326,40
20230616,120300,1454291137,1331,1328,1331,1325,5000
20230616,120200,1447658291,1331,1331,1331,1331,50
20230616,120100,1447591741,1331,1329,1331,1329,205
20230616,120000,1447319086,1328,1327,1328,1327,926
20230616,115900,1446090184,1327,1326,1327,1326,332
20230616,115800,1445649948,1327,1327,1327,1327,459
20230616,115700,1445040855,1327,1328,1328,1327,1386
20230616,115600,1443200641,1328,1328,1328,1328,1
20230616,115500,1443199313,1328,1328,1328,1328,157
20230616,115400,1442990817,1328,1328,1328,1328,101
20230616,115300,1442856689,1328,1328,1328,1328,61
20230616,115200,1442775681,1328,1329,1329,1327,3696
20230616,115100,1437868552,1330,1330,1330,1330,23
20230616,115000,1437837962,1331,1331,1331,1331,0
20230616,114900,1437837962,1331,1331,1331,1331,2
20230616,114800,1437835300,1330,1329,1330,1329,201
20230616,114700,1437568170,1326,1326,1326,1326,0
20230616,114600,1437568170,1326,1327,1327,1325,4625
20230616,114500,1431436698,1327,1336,1336,1327,8131
20230616,114400,1420628275,1336,1336,1336,1336,1700
20230616,114300,1418357075,1336,1336,1336,1336,3349
20230616,114200,1413882811,1336,1334,1336,1334,2280
20230616,114100,1410838991,1335,1335,1335,1335,21
20230616,114000,1410810956,1336,1336,1336,1336,0
20230616,113900,1410810956,1336,1336,1336,1336,100
20230616,113800,1410677356,1336,1331,1336,1330,399
20230616,113700,1410146490,1330,1332,1332,1330,1726
20230616,113600,1407850111,1333,1335,1336,1333,3471
20230616,113500,1403216068,1336,1335,1336,1335,403
20230616,113400,1402677690,1335,1337,1337,1335,341
20230616,113300,1402221818,1337,1338,1338,1337,2633
20230616,113200,1398698880,1338,1339,1344,1338,13317
20230616,113100,1380838210,1341,1338,1341,1337,22309
20230616,113000,1350947446,1337,1333,1338,1333,8819
20230616,112900,1339176563,1332,1327,1332,1327,5564
20230616,112800,1331775948,1328,1328,1328,1328,30
20230616,112700,1331736108,1327,1328,1328,1327,386
20230616,112600,1331223806,1328,1329,1329,1328,732
20230616,112500,1330251313,1329,1329,1329,1328,1106
20230616,112400,1328781702,1329,1329,1329,1329,105
20230616,112300,1328642157,1328,1328,1328,1328,501
20230616,112200,1327976829,1328,1328,1328,1328,2137
20230616,112100,1325138893,1328,1328,1328,1328,2079
20230616,112000,1322377981,1328,1329,1330,1328,1205
20230616,111900,1320776447,1329,1330,1330,1329,151
20230616,111800,1320575667,1330,1330,1330,1330,454
20230616,111700,1319971847,1330,1330,1330,1330,1
20230616,111600,1319970517,1329,1330,1330,1329,906
20230616,111500,1318765637,1330,1330,1330,1330,40
20230616,111400,1318712437,1330,1330,1330,1330,76
20230616,111300,1318611357,1329,1329,1329,1329,1859
20230616,111200,1316140746,1328,1328,1328,1328,61
20230616,111100,1316059738,1328,1328,1328,1328,10
20230616,111000,1316046458,1328,1326,1328,1326,406
20230616,110900,1315508094,1326,1328,1328,1326,2568
20230616,110800,1312099017,1329,1330,1330,1329,1165
20230616,110700,1310550707,1331,1326,1331,1325,2244
20230616,110600,1307574302,1331,1332,1332,1331,8214
20230616,110500,1296640143,1332,1332,1332,1331,11492
20230616,110400,1281340463,1333,1332,1333,1332,138
20230616,110300,1281156523,1332,1332,1332,1332,1161
20230616,110200,1279610071,1332,1331,1332,1331,898
20230616,110100,1278414783,1332,1331,1332,1331,1239
20230616,110000,1276765664,1331,1331,1332,1331,992
20230616,105900,1275445307,1328,1330,1330,1328,7074
20230616,105800,1266044341,1331,1332,1332,1331,620
20230616,105700,1265219111,1332,1333,1334,1332,4303
20230616,105600,1259483723,1332,1331,1333,1331,4747
20230616,105500,1253162137,1330,1329,1330,1329,4912
20230616,105400,1246632177,1329,1326,1329,1326,3465
20230616,105300,1242027222,1329,1329,1329,1326,277
20230616,105200,1241659521,1329,1326,1329,1326,2010
20230616,105100,1238994231,1326,1325,1326,1325,1306
20230616,105000,1237262975,1323,1323,1323,1323,7
20230616,104900,1237253714,1323,1325,1325,1323,1539
20230616,104800,1235214639,1323,1319,1323,1319,210
20230616,104700,1234937249,1318,1318,1318,1318,611
20230616,104600,1234131951,1318,1318,1318,1318,0
20230616,104500,1234131951,1318,1318,1318,1318,2109
20230616,104400,1231352289,1319,1319,1319,1319,266
20230616,104300,1231001435,1320,1321,1321,1320,2284
20230616,104200,1227986055,1319,1320,1320,1319,1949
20230616,104100,1225413789,1320,1320,1323,1320,3664
20230616,104000,1220575554,1320,1320,1320,1320,1211
20230616,103900,1218977034,1320,1319,1320,1319,1958
20230616,103800,1216392734,1318,1318,1318,1318,100
20230616,103700,1216260934,1318,1319,1319,1318,3011
20230616,103600,1212292435,1318,1319,1319,1318,3594
20230616,103500,1207553435,1319,1320,1320,1319,780
20230616,103400,1206524340,1320,1320,1320,1320,30
20230616,103300,1206484740,1319,1319,1319,1319,1046
20230616,103200,1205105066,1320,1320,1320,1319,406
20230616,103100,1204569246,1320,1321,1321,1320,2308
20230616,103000,1201521676,1325,1325,1325,1325,246
20230616,102900,1201195726,1325,1325,1325,1325,2871
20230616,102800,1197391651,1325,1319,1325,1319,236
20230616,102700,1197079167,1319,1323,1323,1319,2000
20230616,102600,1194438043,1320,1320,1320,1320,0
20230616,102500,1194438043,1320,1325,1325,1320,2503
20230616,102400,1191131581,1320,1320,1320,1320,0
20230616,102300,1191131581,1320,1320,1320,1320,1
20230616,102200,1191130261,1323,1323,1323,1323,756
20230616,102100,1190130073,1323,1323,1323,1323,1663
20230616,102000,1187929924,1323,1323,1323,1323,1865
20230616,101900,1185462529,1323,1316,1323,1316,7187
20230616,101800,1175991291,1316,1318,1318,1316,4553
20230616,101700,1169996974,1318,1320,1321,1318,11378
20230616,101600,1154995287,1321,1323,1323,1321,6468
20230616,101500,1146447829,1323,1323,1323,1323,693
20230616,101400,1145530990,1323,1323,1323,1323,301
20230616,101300,1145132767,1321,1321,1321,1321,0
20230616,101200,1145132767,1321,1321,1321,1321,1240
20230616,101100,1143494727,1321,1321,1326,1318,12121
20230616,101000,1127497814,1321,1323,1323,1321,16000
20230616,100900,1106359995,1323,1323,1325,1323,1204
20230616,100800,1104767087,1325,1321,1325,1321,3241
20230616,100700,1100481350,1321,1321,1326,1320,1169
20230616,100600,1098937106,1321,1321,1321,1321,4859
20230616,100500,1092518367,1321,1326,1326,1321,2764
20230616,100400,1088865567,1326,1324,1326,1322,2776
20230616,100300,1085191215,1326,1326,1326,1326,3401
20230616,100200,1080681489,1327,1327,1327,1327,163
20230616,100100,1080465188,1327,1328,1329,1326,3699
20230616,100000,1075553970,1327,1327,1327,1327,405
20230616,095900,1075016535,1327,1326,1327,1326,3311
20230616,095800,1070623500,1326,1324,1326,1323,8161
20230616,095700,1059821128,1323,1325,1327,1323,3650
20230616,095600,1054984576,1327,1327,1327,1327,610
20230616,095500,1054175106,1322,1321,1330,1320,5833
20230616,095400,1046451405,1321,1327,1327,1320,21966
20230616,095300,1017375063,1327,1327,1328,1327,1497
20230616,095200,1015388054,1327,1331,1331,1327,1436
20230616,095100,1013480482,1331,1326,1331,1326,1946
20230616,095000,1010890981,1332,1331,1332,1326,4029
20230616,094900,1005533419,1331,1332,1332,1331,755
20230616,094800,1004527787,1332,1331,1332,1324,4462
20230616,094700,998605334,1332,1332,1336,1325,11599
20230616,094600,983184131,1332,1334,1334,1332,6620
20230616,094500,974358172,1333,1333,1334,1333,2186
20230616,094400,971444064,1335,1335,1335,1333,7142
20230616,094300,961911648,1335,1335,1336,1335,3750
20230616,094200,956904898,1335,1335,1337,1334,9287
20230616,094100,944507540,1335,1336,1337,1335,14788
20230616,094000,924756337,1336,1336,1336,1336,3564
20230616,093900,919994833,1336,1336,1336,1335,775
20230616,093800,918959520,1336,1338,1338,1335,8287
20230616,093700,907872690,1338,1340,1341,1338,12738
20230616,093600,890806289,1339,1341,1343,1337,14475
20230616,093500,871401228,1341,1334,1341,1331,58072
20230616,093400,793702037,1334,1333,1334,1333,13064
20230616,093300,776282111,1333,1331,1333,1331,4627
20230616,093200,770116039,1332,1332,1332,1330,909
20230616,093100,768906094,1332,1329,1332,1329,2219
20230616,093000,765954140,1329,1329,1332,1327,7501
20230616,092900,755987712,1329,1331,1332,1329,2028
20230616,092800,753287897,1328,1333,1333,1328,871
20230616,092700,752127980,1333,1333,1333,1326,2345
20230616,092600,749005901,1333,1329,1333,1325,4062
20230616,092500,743614452,1329,1336,1336,1329,7216
20230616,092400,733995019,1336,1334,1337,1334,7008
20230616,092300,724639069,1334,1331,1334,1329,20874
20230616,092200,696831065,1331,1328,1331,1328,11153
20230616,092100,681999770,1328,1326,1328,1325,5750
20230616,092000,674370918,1325,1324,1326,1324,461
20230616,091900,673760210,1324,1325,1327,1324,3778
20230616,091800,668754597,1325,1326,1326,1325,1394
20230616,091700,666906553,1327,1323,1327,1323,2705
20230616,091600,663322807,1323,1323,1324,1322,8958
20230616,091500,651468222,1324,1328,1329,1324,9165
20230616,091400,639310654,1329,1330,1330,1329,3211
20230616,091300,635042834,1329,1328,1330,1327,11617
20230616,091200,619610457,1329,1327,1329,1326,9170
20230616,091100,607436201,1327,1329,1330,1327,10950
20230616,091000,592883739,1329,1330,1330,1328,11790
20230616,090900,577211993,1330,1331,1332,1327,11165
20230616,090800,562373721,1331,1332,1333,1330,22988
20230616,090700,531769338,1333,1336,1337,1332,40265
20230616,090600,478055044,1335,1335,1337,1333,38401
20230616,090500,426774724,1330,1330,1337,1328,91219
20230616,090400,305378530,1330,1320,1336,1320,71365
20230616,090300,210595099,1319,1316,1319,1316,10508
20230616,090200,196757539,1316,1314,1316,1311,24441
20230616,090100,164641249,1314,1316,1323,1314,30668
20230616,090000,124226904,1315,1318,1325,1315,94158