KissMeData/010050/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,200200,1099227640,743,743,743,743,15247
20230612,200100,1099227640,743,743,743,743,0
20230612,200000,1099227640,743,743,743,743,0
20230612,195900,1099227640,743,743,743,743,0
20230612,195800,1099227640,743,743,743,743,0
20230612,195700,1099227640,743,743,743,743,0
20230612,195600,1099227640,743,743,743,743,0
20230612,195500,1099227640,743,743,743,743,0
20230612,195400,1099227640,743,743,743,743,0
20230612,195300,1099227640,743,743,743,743,0
20230612,195200,1099227640,743,743,743,743,0
20230612,195100,1099227640,743,743,743,743,0
20230612,195000,1099227640,743,743,743,743,0
20230612,194900,1099227640,743,743,743,743,0
20230612,194800,1099227640,743,743,743,743,0
20230612,194700,1099227640,743,743,743,743,0
20230612,194600,1099227640,743,743,743,743,0
20230612,194500,1099227640,743,743,743,743,0
20230612,194400,1099227640,743,743,743,743,0
20230612,194300,1099227640,743,743,743,743,0
20230612,194200,1099227640,743,743,743,743,0
20230612,194100,1099227640,743,743,743,743,0
20230612,194000,1099227640,743,743,743,743,0
20230612,193900,1099227640,743,743,743,743,0
20230612,193800,1099227640,743,743,743,743,0
20230612,193700,1099227640,743,743,743,743,0
20230612,193600,1099227640,743,743,743,743,0
20230612,193500,1099227640,743,743,743,743,0
20230612,193400,1099227640,743,743,743,743,0
20230612,193300,1099227640,743,743,743,743,0
20230612,193200,1099227640,743,743,743,743,15247
20230612,193100,1099227640,743,743,743,743,0
20230612,193000,1099227640,743,743,743,743,0
20230612,192900,1099227640,743,743,743,743,0
20230612,192800,1099227640,743,743,743,743,0
20230612,192700,1099227640,743,743,743,743,0
20230612,192600,1099227640,743,743,743,743,0
20230612,192500,1099227640,743,743,743,743,0
20230612,192400,1099227640,743,743,743,743,0
20230612,192300,1099227640,743,743,743,743,0
20230612,192200,1099227640,743,743,743,743,0
20230612,192100,1099227640,743,743,743,743,0
20230612,192000,1099227640,743,743,743,743,0
20230612,191900,1099227640,743,743,743,743,0
20230612,191800,1099227640,743,743,743,743,0
20230612,191700,1099227640,743,743,743,743,0
20230612,191600,1099227640,743,743,743,743,0
20230612,191500,1099227640,743,743,743,743,0
20230612,191400,1099227640,743,743,743,743,0
20230612,191300,1099227640,743,743,743,743,0
20230612,191200,1099227640,743,743,743,743,0
20230612,191100,1099227640,743,743,743,743,0
20230612,191000,1099227640,743,743,743,743,0
20230612,190900,1099227640,743,743,743,743,0
20230612,190800,1099227640,743,743,743,743,0
20230612,190700,1099227640,743,743,743,743,0
20230612,190600,1099227640,743,743,743,743,0
20230612,190500,1099227640,743,743,743,743,0
20230612,190400,1099227640,743,743,743,743,0
20230612,190300,1099227640,743,743,743,743,0
20230612,190200,1099227640,743,743,743,743,15247
20230612,190100,1099227640,743,743,743,743,0
20230612,190000,1099227640,743,743,743,743,0
20230612,185900,1099227640,743,743,743,743,0
20230612,185800,1099227640,743,743,743,743,0
20230612,185700,1099227640,743,743,743,743,0
20230612,185600,1099227640,743,743,743,743,0
20230612,185500,1099227640,743,743,743,743,0
20230612,185400,1099227640,743,743,743,743,0
20230612,185300,1099227640,743,743,743,743,0
20230612,185200,1099227640,743,743,743,743,0
20230612,185100,1099227640,743,743,743,743,0
20230612,185000,1099227640,743,743,743,743,0
20230612,184900,1099227640,743,743,743,743,0
20230612,184800,1099227640,743,743,743,743,0
20230612,184700,1099227640,743,743,743,743,0
20230612,184600,1099227640,743,743,743,743,0
20230612,184500,1099227640,743,743,743,743,0
20230612,184400,1099227640,743,743,743,743,0
20230612,184300,1099227640,743,743,743,743,0
20230612,184200,1099227640,743,743,743,743,0
20230612,184100,1099227640,743,743,743,743,0
20230612,184000,1099227640,743,743,743,743,0
20230612,183900,1099227640,743,743,743,743,0
20230612,183800,1099227640,743,743,743,743,0
20230612,183700,1099227640,743,743,743,743,0
20230612,183600,1099227640,743,743,743,743,0
20230612,183500,1099227640,743,743,743,743,0
20230612,183400,1099227640,743,743,743,743,0
20230612,183300,1099227640,743,743,743,743,0
20230612,183200,1099227640,743,743,743,743,15247
20230612,183100,1099227640,743,743,743,743,0
20230612,183000,1099227640,743,743,743,743,0
20230612,182900,1099227640,743,743,743,743,0
20230612,182800,1099227640,743,743,743,743,0
20230612,182700,1099227640,743,743,743,743,0
20230612,182600,1099227640,743,743,743,743,0
20230612,182500,1099227640,743,743,743,743,0
20230612,182400,1099227640,743,743,743,743,0
20230612,182300,1099227640,743,743,743,743,0
20230612,182200,1099227640,743,743,743,743,0
20230612,182100,1099227640,743,743,743,743,0
20230612,182000,1099227640,743,743,743,743,0
20230612,181900,1099227640,743,743,743,743,0
20230612,181800,1099227640,743,743,743,743,0
20230612,181700,1099227640,743,743,743,743,0
20230612,181600,1099227640,743,743,743,743,0
20230612,181500,1099227640,743,743,743,743,0
20230612,181400,1099227640,743,743,743,743,0
20230612,181300,1099227640,743,743,743,743,0
20230612,181200,1099227640,743,743,743,743,0
20230612,181100,1099227640,743,743,743,743,0
20230612,181000,1099227640,743,743,743,743,0
20230612,180900,1099227640,743,743,743,743,0
20230612,180800,1099227640,743,743,743,743,0
20230612,180700,1099227640,743,743,743,743,0
20230612,180600,1099227640,743,743,743,743,0
20230612,180500,1099227640,743,743,743,743,0
20230612,180400,1099227640,743,743,743,743,0
20230612,180300,1099227640,743,743,743,743,0
20230612,180200,1099227640,743,743,743,743,15247
20230612,180100,1099227640,743,743,743,743,0
20230612,180000,1099227640,743,743,743,743,0
20230612,175900,1099227640,743,743,743,743,0
20230612,175800,1099227640,743,743,743,743,0
20230612,175700,1099227640,743,743,743,743,0
20230612,175600,1099227640,743,743,743,743,0
20230612,175500,1099227640,743,743,743,743,0
20230612,175400,1099227640,743,743,743,743,0
20230612,175300,1099227640,743,743,743,743,0
20230612,175200,1099227640,743,743,743,743,0
20230612,175100,1099227640,743,743,743,743,0
20230612,175000,1099227640,743,743,743,743,0
20230612,174900,1099227640,743,743,743,743,0
20230612,174800,1099227640,743,743,743,743,0
20230612,174700,1099227640,743,743,743,743,0
20230612,174600,1099227640,743,743,743,743,0
20230612,174500,1099227640,743,743,743,743,0
20230612,174400,1099227640,743,743,743,743,0
20230612,174300,1099227640,743,743,743,743,0
20230612,174200,1099227640,743,743,743,743,0
20230612,174100,1099227640,743,743,743,743,0
20230612,174000,1099227640,743,743,743,743,0
20230612,173900,1099227640,743,743,743,743,0
20230612,173800,1099227640,743,743,743,743,0
20230612,173700,1099227640,743,743,743,743,0
20230612,173600,1099227640,743,743,743,743,0
20230612,173500,1099227640,743,743,743,743,0
20230612,173400,1099227640,743,743,743,743,0
20230612,173300,1099227640,743,743,743,743,0
20230612,173200,1099227640,743,743,743,743,15247
20230612,173100,1099227640,743,743,743,743,0
20230612,173000,1099227640,743,743,743,743,0
20230612,172900,1099227640,743,743,743,743,0
20230612,172800,1099227640,743,743,743,743,0
20230612,172700,1099227640,743,743,743,743,0
20230612,172600,1099227640,743,743,743,743,0
20230612,172500,1099227640,743,743,743,743,0
20230612,172400,1099227640,743,743,743,743,0
20230612,172300,1099227640,743,743,743,743,0
20230612,172200,1099227640,743,743,743,743,0
20230612,172100,1099227640,743,743,743,743,0
20230612,172000,1099227640,743,743,743,743,0
20230612,171900,1099227640,743,743,743,743,0
20230612,171800,1099227640,743,743,743,743,0
20230612,171700,1099227640,743,743,743,743,0
20230612,171600,1099227640,743,743,743,743,0
20230612,171500,1099227640,743,743,743,743,0
20230612,171400,1099227640,743,743,743,743,0
20230612,171300,1099227640,743,743,743,743,0
20230612,171200,1099227640,743,743,743,743,0
20230612,171100,1099227640,743,743,743,743,0
20230612,171000,1099227640,743,743,743,743,0
20230612,170900,1099227640,743,743,743,743,0
20230612,170800,1099227640,743,743,743,743,0
20230612,170700,1099227640,743,743,743,743,0
20230612,170600,1099227640,743,743,743,743,0
20230612,170500,1099227640,743,743,743,743,0
20230612,170400,1099227640,743,743,743,743,0
20230612,170300,1099227640,743,743,743,743,0
20230612,170200,1099227640,743,743,743,743,15247
20230612,170100,1099227640,743,743,743,743,0
20230612,170000,1099227640,743,743,743,743,0
20230612,165900,1099227640,743,743,743,743,0
20230612,165800,1099227640,743,743,743,743,0
20230612,165700,1099227640,743,743,743,743,0
20230612,165600,1099227640,743,743,743,743,0
20230612,165500,1099227640,743,743,743,743,0
20230612,165400,1099227640,743,743,743,743,0
20230612,165300,1099227640,743,743,743,743,0
20230612,165200,1099227640,743,743,743,743,0
20230612,165100,1099227640,743,743,743,743,0
20230612,165000,1099227640,743,743,743,743,0
20230612,164900,1099227640,743,743,743,743,0
20230612,164800,1099227640,743,743,743,743,0
20230612,164700,1099227640,743,743,743,743,0
20230612,164600,1099227640,743,743,743,743,0
20230612,164500,1099227640,743,743,743,743,0
20230612,164400,1099227640,743,743,743,743,0
20230612,164300,1099227640,743,743,743,743,0
20230612,164200,1099227640,743,743,743,743,0
20230612,164100,1099227640,743,743,743,743,0
20230612,164000,1099227640,743,743,743,743,0
20230612,163900,1099227640,743,743,743,743,0
20230612,163800,1099227640,743,743,743,743,0
20230612,163700,1099227640,743,743,743,743,0
20230612,163600,1099227640,743,743,743,743,0
20230612,163500,1099227640,743,743,743,743,0
20230612,163400,1099227640,743,743,743,743,0
20230612,163300,1099227640,743,743,743,743,0
20230612,163200,1099227640,743,743,743,743,15247
20230612,163100,1099227640,743,743,743,743,0
20230612,163000,1099227640,743,743,743,743,0
20230612,162900,1099227640,743,743,743,743,0
20230612,162800,1099227640,743,743,743,743,0
20230612,162700,1099227640,743,743,743,743,0
20230612,162600,1099227640,743,743,743,743,0
20230612,162500,1099227640,743,743,743,743,0
20230612,162400,1099227640,743,743,743,743,0
20230612,162300,1099227640,743,743,743,743,0
20230612,162200,1099227640,743,743,743,743,0
20230612,162100,1099227640,743,743,743,743,0
20230612,162000,1099227640,743,743,743,743,0
20230612,161900,1099227640,743,743,743,743,0
20230612,161800,1099227640,743,743,743,743,0
20230612,161700,1099227640,743,743,743,743,0
20230612,161600,1099227640,743,743,743,743,0
20230612,161500,1099227640,743,743,743,743,0
20230612,161400,1099227640,743,743,743,743,0
20230612,161300,1099227640,743,743,743,743,0
20230612,161200,1099227640,743,743,743,743,0
20230612,161100,1099227640,743,743,743,743,0
20230612,161000,1099227640,743,743,743,743,0
20230612,160900,1099227640,743,743,743,743,0
20230612,160800,1099227640,743,743,743,743,0
20230612,160700,1099227640,743,743,743,743,0
20230612,160600,1099227640,743,743,743,743,0
20230612,160500,1099227640,743,743,743,743,0
20230612,160400,1099227640,743,743,743,743,0
20230612,160300,1099227640,743,743,743,743,0
20230612,160200,1099227640,743,743,743,743,15247
20230612,160100,1099227640,743,743,743,743,0
20230612,160000,1099227640,743,743,743,743,0
20230612,155900,1099227640,743,743,743,743,0
20230612,155800,1099227640,743,743,743,743,0
20230612,155700,1099227640,743,743,743,743,0
20230612,155600,1099227640,743,743,743,743,0
20230612,155500,1099227640,743,743,743,743,0
20230612,155400,1099227640,743,743,743,743,0
20230612,155300,1099227640,743,743,743,743,0
20230612,155200,1099227640,743,743,743,743,0
20230612,155100,1099227640,743,743,743,743,0
20230612,155000,1099227640,743,743,743,743,0
20230612,154900,1099227640,743,743,743,743,0
20230612,154800,1099227640,743,743,743,743,0
20230612,154700,1099227640,743,743,743,743,0
20230612,154600,1099227640,743,743,743,743,0
20230612,154500,1099227640,743,743,743,743,0
20230612,154400,1099227640,743,743,743,743,0
20230612,154300,1099227640,743,743,743,743,0
20230612,154200,1099227640,743,743,743,743,0
20230612,154100,1099227640,743,743,743,743,0
20230612,154000,1099227640,743,743,743,743,0
20230612,153900,1099227640,743,743,743,743,0
20230612,153800,1099227640,743,743,743,743,0
20230612,153700,1099227640,743,743,743,743,0
20230612,153600,1099227640,743,743,743,743,0
20230612,153500,1099227640,743,743,743,743,0
20230612,153400,1099227640,743,743,743,743,0
20230612,153300,1099227640,743,743,743,743,0
20230612,153200,1099227640,743,743,743,743,15247
20230612,153100,1099227640,743,743,743,743,0
20230612,153000,1099227640,743,743,743,743,15247
20230612,152900,1087899119,742,742,742,742,0
20230612,152800,1087899119,742,742,742,742,0
20230612,152700,1087899119,742,742,742,742,0
20230612,152600,1087899119,742,742,742,742,0
20230612,152500,1087899119,742,742,742,742,0
20230612,152400,1087899119,742,742,742,742,0
20230612,152300,1087899119,742,742,742,742,0
20230612,152200,1087899119,742,742,742,742,0
20230612,152100,1087899119,742,742,742,742,0
20230612,152000,1087899119,742,742,742,742,0
20230612,151900,1087899119,742,743,743,741,6173
20230612,151800,1083317770,743,743,743,742,2008
20230612,151700,1081825837,743,743,743,743,1539
20230612,151600,1080682360,743,742,743,742,1130
20230612,151500,1079842970,742,742,743,742,487
20230612,151400,1079481152,742,742,742,742,187
20230612,151300,1079342398,741,742,742,741,3265
20230612,151200,1076919769,741,741,742,741,635
20230612,151100,1076448730,741,742,742,741,7101
20230612,151000,1071184788,742,742,742,741,254
20230612,150900,1070996416,742,741,742,741,66
20230612,150800,1070947445,742,742,742,742,51
20230612,150700,1070909603,742,742,742,742,139
20230612,150600,1070806465,741,742,743,741,13669
20230612,150500,1060672525,743,743,743,742,15683
20230612,150400,1049020190,742,742,742,742,593
20230612,150300,1048580184,743,742,743,742,92
20230612,150200,1048511850,742,742,742,742,135
20230612,150100,1048411680,743,743,743,743,1000
20230612,150000,1047668680,743,742,743,742,5906
20230612,145900,1043280658,743,742,743,742,3690
20230612,145800,1040541179,743,743,743,743,1820
20230612,145700,1039188919,743,743,743,743,1331
20230612,145600,1038199986,742,742,742,742,50
20230612,145500,1038162886,743,743,743,743,3027
20230612,145400,1035913825,743,742,743,742,1650
20230612,145300,1034689036,742,742,742,742,0
20230612,145200,1034689036,742,742,742,742,4450
20230612,145100,1031387136,742,742,742,742,290
20230612,145000,1031171956,742,742,742,742,1
20230612,144900,1031171214,742,742,742,742,153
20230612,144800,1031057688,741,742,742,741,100000
20230612,144700,956924004,743,743,743,743,0
20230612,144600,956924004,743,743,743,743,13
20230612,144500,956914345,744,744,744,744,2484
20230612,144400,955066249,744,743,744,743,76
20230612,144300,955009747,744,743,744,743,5584
20230612,144200,950859177,743,743,743,743,1000
20230612,144100,950116177,743,743,743,743,603
20230612,144000,949668148,743,743,743,743,15
20230612,143900,949657003,743,743,743,743,2004
20230612,143800,948168031,743,743,743,743,12
20230612,143700,948159115,743,743,743,743,28
20230612,143600,948138311,743,743,743,743,518
20230612,143500,947753437,743,743,743,742,1041
20230612,143400,946979989,743,743,743,742,3510
20230612,143300,944372539,742,743,743,742,106
20230612,143200,944293881,742,743,743,742,1591
20230612,143100,943112883,743,743,743,743,602
20230612,143000,942665597,743,743,743,743,1
20230612,142900,942664854,743,743,743,743,3
20230612,142800,942662625,742,742,742,742,0
20230612,142700,942662625,742,743,743,742,10257
20230612,142600,935051454,743,742,743,742,4931
20230612,142500,931388103,742,742,742,742,10
20230612,142400,931380683,742,742,742,742,22
20230612,142300,931364359,742,743,743,742,971
20230612,142200,930643306,743,743,743,743,120
20230612,142100,930554146,743,743,743,743,2
20230612,142000,930552660,742,742,743,742,3103
20230612,141900,928250084,743,743,743,743,464
20230612,141800,927905332,742,742,742,742,677
20230612,141700,927402998,743,743,743,743,0
20230612,141600,927402998,743,743,743,743,1101
20230612,141500,926584955,743,743,743,743,452
20230612,141400,926249119,743,743,743,743,4
20230612,141300,926246147,742,742,742,742,200
20230612,141200,926097747,742,742,742,742,0
20230612,141100,926097747,742,742,742,742,1100
20230612,141000,925281547,742,743,743,742,52227
20230612,140900,886516886,742,742,742,742,0
20230612,140800,886516886,742,743,743,742,600
20230612,140700,886071586,743,743,743,743,0
20230612,140600,886071586,743,743,743,743,6000
20230612,140500,881613586,743,743,743,743,200
20230612,140400,881464986,743,744,744,743,4992
20230612,140300,877754585,743,743,743,743,4992
20230612,140200,874045529,743,743,743,743,3005
20230612,140100,871812814,743,743,743,743,447
20230612,140000,871480693,743,743,743,743,265
20230612,135900,871283798,743,743,743,743,3702
20230612,135800,868533212,743,743,743,743,19911
20230612,135700,853739339,743,743,743,743,459
20230612,135600,853398302,743,743,743,743,1383
20230612,135500,852370733,743,743,743,743,319
20230612,135400,852133716,743,743,743,743,110
20230612,135300,852051986,743,743,743,743,673
20230612,135200,851551947,743,743,743,743,33
20230612,135100,851527428,743,743,743,743,5497
20230612,135000,847443157,743,743,743,743,0
20230612,134900,847443157,743,743,743,743,0
20230612,134800,847443157,743,743,743,743,479
20230612,134700,847087260,743,743,743,743,20
20230612,134600,847072400,742,743,743,742,1278
20230612,134500,846124103,743,743,743,743,2923
20230612,134400,843952314,743,743,743,743,474
20230612,134300,843600132,742,742,742,742,8000
20230612,134200,837664132,743,743,743,743,0
20230612,134100,837664132,743,743,743,743,1200
20230612,134000,836772532,743,743,743,743,2686
20230612,133900,834776834,744,743,744,743,1035
20230612,133800,834007827,743,743,743,743,30
20230612,133700,833985537,743,743,743,743,313
20230612,133600,833752978,743,743,744,743,3645
20230612,133500,831044307,743,743,743,743,66
20230612,133400,830995269,743,743,743,743,41
20230612,133300,830964806,743,743,743,743,1415
20230612,133200,829913461,743,743,743,743,118
20230612,133100,829825787,743,743,743,743,517
20230612,133000,829441656,743,743,744,743,7879
20230612,132900,823581033,743,743,743,743,10
20230612,132800,823573603,743,743,744,743,42
20230612,132700,823542396,743,743,743,743,9
20230612,132600,823535709,743,743,743,743,41
20230612,132500,823505246,743,743,743,743,2009
20230612,132400,822012559,743,743,743,743,733
20230612,132300,821467940,743,743,743,743,17
20230612,132200,821455309,744,743,744,743,637
20230612,132100,820981414,743,743,743,743,9
20230612,132000,820974727,743,743,743,743,364
20230612,131900,820704275,743,743,743,743,9
20230612,131800,820697588,743,743,744,743,712
20230612,131700,820168143,743,744,744,743,47
20230612,131600,820133192,743,744,744,743,34
20230612,131500,820107929,743,743,743,743,239
20230612,131400,819930352,743,743,744,743,5202
20230612,131300,816060529,743,741,743,741,44558
20230612,131200,782997995,741,741,741,741,225
20230612,131100,782831270,742,742,742,742,25
20230612,131000,782812720,742,742,742,742,0
20230612,130900,782812720,742,742,742,742,602
20230612,130800,782366036,742,742,742,741,677
20230612,130700,781863877,741,742,742,741,22
20230612,130600,781847554,741,742,742,741,1670
20230612,130500,780608415,742,742,742,742,183
20230612,130400,780472629,742,742,742,742,536
20230612,130300,780074917,742,742,742,741,765
20230612,130200,779507523,742,742,742,742,797
20230612,130100,778916149,742,742,742,742,43
20230612,130000,778884243,742,742,742,742,13
20230612,125900,778874597,742,742,742,742,717
20230612,125800,778342583,742,742,742,742,1
20230612,125700,778341841,742,742,742,742,0
20230612,125600,778341841,742,742,742,742,100
20230612,125500,778267641,742,742,742,742,7173
20230612,125400,772945275,742,742,742,742,735
20230612,125300,772399905,741,742,742,741,663
20230612,125200,771908621,742,741,742,741,154
20230612,125100,771794354,741,742,742,741,869
20230612,125000,771149579,741,741,741,741,1
20230612,124900,771148838,741,741,741,741,659
20230612,124800,770660519,741,741,741,741,0
20230612,124700,770660519,741,743,743,741,580
20230612,124600,770229779,743,741,743,741,2002
20230612,124500,768744293,743,743,743,743,0
20230612,124400,768744293,743,742,743,742,3523
20230612,124300,766130127,743,743,743,743,2503
20230612,124200,764270398,742,742,743,742,740
20230612,124100,763721317,742,742,742,742,9510
20230612,124000,756664897,742,742,742,742,0
20230612,123900,756664897,742,742,742,742,0
20230612,123800,756664897,742,742,744,742,1242
20230612,123700,755740883,742,742,742,742,33
20230612,123600,755716397,742,742,742,742,9
20230612,123500,755709719,742,742,742,742,42
20230612,123400,755678555,742,744,744,742,7771
20230612,123300,749896949,744,744,744,742,4268
20230612,123200,746721575,742,743,743,742,3154
20230612,123100,744378187,743,743,743,743,220
20230612,123000,744214727,743,742,743,742,3080
20230612,122900,741926550,742,742,742,742,18
20230612,122800,741913194,743,742,743,742,461
20230612,122700,741570704,742,742,742,742,93
20230612,122600,741501698,742,742,742,742,31
20230612,122500,741478696,743,742,743,742,32
20230612,122400,741454951,742,742,742,742,1625
20230612,122300,740249201,743,742,743,742,501
20230612,122200,739877021,742,742,742,742,3086
20230612,122100,737587209,741,741,741,741,88
20230612,122000,737522001,741,741,741,741,10168
20230612,121900,729987513,742,742,742,742,0
20230612,121800,729987513,742,742,742,741,500
20230612,121700,729616518,742,742,742,742,30
20230612,121600,729594258,742,742,742,742,0
20230612,121500,729594258,742,742,742,742,100
20230612,121400,729520058,742,741,742,741,511
20230612,121300,729140940,741,741,741,741,0
20230612,121200,729140940,741,742,742,741,252
20230612,121100,728954008,742,742,742,742,220
20230612,121000,728790768,742,742,742,742,63
20230612,120900,728744022,742,742,742,742,707
20230612,120800,728219428,742,742,742,742,6919
20230612,120700,723085530,743,743,743,743,26
20230612,120600,723066212,742,742,742,742,22
20230612,120500,723049888,742,742,742,742,0
20230612,120400,723049888,742,742,742,742,632
20230612,120300,722580944,742,742,742,742,50000
20230612,120200,685480944,742,742,742,742,50065
20230612,120100,648332714,742,743,743,742,60
20230612,120000,648288184,743,743,743,743,654
20230612,115900,647802262,743,743,743,742,12196
20230612,115800,638740822,743,743,743,743,50
20230612,115700,638703672,742,742,742,742,51
20230612,115600,638665830,743,743,743,743,1168
20230612,115500,637798006,743,743,743,743,1
20230612,115400,637797263,743,743,743,743,4
20230612,115300,637794291,743,742,743,742,354
20230612,115200,637531603,742,743,743,742,1295
20230612,115100,636569496,743,743,743,742,479
20230612,115000,636213799,743,743,743,743,1
20230612,114900,636213056,743,743,743,743,0
20230612,114800,636213056,743,743,743,743,501
20230612,114700,635840813,743,742,743,742,1532
20230612,114600,634703559,743,743,743,743,31
20230612,114500,634680526,742,742,742,742,5115
20230612,114400,630885196,743,743,743,743,0
20230612,114300,630885196,743,743,743,742,496
20230612,114200,630516679,743,743,743,743,2
20230612,114100,630515193,743,743,743,743,1172
20230612,114000,629644397,743,743,743,742,7153
20230612,113900,624329988,743,743,743,743,436
20230612,113800,624006040,743,743,743,743,2222
20230612,113700,622355094,743,743,743,742,460
20230612,113600,622013764,743,743,743,743,10
20230612,113500,622006334,743,743,743,743,0
20230612,113400,622006334,743,743,743,742,2390
20230612,113300,620230590,742,743,743,742,2723
20230612,113200,618210120,743,743,743,743,201
20230612,113100,618060777,743,743,743,743,222
20230612,113000,617895831,743,743,743,743,309
20230612,112900,617666244,743,743,743,743,1819
20230612,112800,616314727,743,743,743,743,3000
20230612,112700,614085727,743,742,743,742,7477
20230612,112600,608530466,743,742,743,742,20769
20230612,112500,593119667,742,742,742,742,515
20230612,112400,592737537,742,742,742,742,513
20230612,112300,592356891,742,742,742,742,0
20230612,112200,592356891,742,742,742,742,8302
20230612,112100,586196807,742,742,742,742,20
20230612,112000,586181967,742,742,742,742,11
20230612,111900,586173805,742,742,742,742,501
20230612,111800,585802063,742,742,742,742,7
20230612,111700,585796869,741,741,741,741,22
20230612,111600,585780567,741,741,741,741,0
20230612,111500,585780567,741,741,741,741,22
20230612,111400,585764265,741,741,741,741,0
20230612,111300,585764265,741,741,741,741,0
20230612,111200,585764265,741,741,741,741,200
20230612,111100,585616065,741,742,742,741,78196
20230612,111000,527672798,742,741,742,741,1574
20230612,110900,526506252,742,742,742,742,498
20230612,110800,526136736,741,742,742,741,101
20230612,110700,526061894,742,742,742,742,0
20230612,110600,526061894,742,742,742,742,779
20230612,110500,525483876,742,742,742,741,5985
20230612,110400,521048006,742,742,742,742,1
20230612,110300,521047264,742,742,742,742,527
20230612,110200,520656230,741,741,742,741,3604
20230612,110100,517985662,742,742,742,742,551
20230612,110000,517576820,742,742,742,742,687
20230612,105900,517067066,742,742,742,742,3
20230612,105800,517064840,742,742,742,742,1957
20230612,105700,515612746,742,742,743,742,610
20230612,105600,515159608,743,742,743,742,12805
20230612,105500,505651683,742,742,742,742,346
20230612,105400,505394951,742,742,742,742,109
20230612,105300,505314073,742,742,742,742,135
20230612,105200,505213903,742,742,742,742,803
20230612,105100,504618077,742,741,742,741,1406
20230612,105000,503576220,742,742,742,742,7
20230612,104900,503571026,741,742,742,741,367
20230612,104800,503298716,742,742,742,742,1135
20230612,104700,502456546,742,742,742,742,1027
20230612,104600,501694512,742,741,742,741,12253
20230612,104500,492614786,742,742,742,742,1100
20230612,104400,491798586,742,742,742,741,954
20230612,104300,491091168,742,741,742,741,620
20230612,104200,490631138,741,742,742,741,40378
20230612,104100,460685582,742,742,742,742,1105
20230612,104000,459865672,742,742,742,742,26839
20230612,103900,439951134,742,743,743,742,3451
20230612,103800,437390262,743,742,743,742,796
20230612,103700,436799182,743,743,743,742,208
20230612,103600,436644695,743,743,743,743,25
20230612,103500,436626120,743,743,743,743,15
20230612,103400,436614975,743,743,743,742,1511
20230612,103300,435492312,743,743,743,743,523
20230612,103200,435103723,743,743,743,743,3
20230612,103100,435101494,743,743,743,743,363
20230612,103000,434831785,743,743,743,743,56
20230612,102900,434790177,743,743,743,743,12
20230612,102800,434781261,743,742,743,742,706
20230612,102700,434256899,742,742,742,742,0
20230612,102600,434256899,742,743,743,742,510
20230612,102500,433877978,743,743,743,743,0
20230612,102400,433877978,743,743,743,743,460
20230612,102300,433536198,743,743,743,743,0
20230612,102200,433536198,743,743,743,743,0
20230612,102100,433536198,743,743,743,743,0
20230612,102000,433536198,743,743,743,743,483
20230612,101900,433177329,743,743,743,743,30
20230612,101800,433155039,743,742,743,742,3362
20230612,101700,430657757,743,743,743,743,52
20230612,101600,430619121,743,743,743,742,10868
20230612,101500,422554198,743,743,743,743,2
20230612,101400,422552712,743,742,743,742,1001
20230612,101300,421809969,742,743,743,742,15002
20230612,101200,410678484,742,742,742,742,150
20230612,101100,410567184,742,743,743,742,1388
20230612,101000,409537118,743,743,743,743,13
20230612,100900,409527459,743,742,743,742,2936
20230612,100800,407348927,743,743,743,743,1
20230612,100700,407348184,743,743,743,743,78
20230612,100600,407290230,742,743,743,742,187
20230612,100500,407151339,743,743,743,743,72
20230612,100400,407097843,743,743,743,743,677
20230612,100300,406594832,742,743,743,742,13791
20230612,100200,396361888,743,743,743,742,3675
20230612,100100,393633363,743,743,743,743,1075
20230612,100000,392834638,743,743,743,743,46
20230612,095900,392800460,743,743,743,743,1512
20230612,095800,391677044,743,743,743,743,50
20230612,095700,391639894,743,743,743,743,125
20230612,095600,391547019,743,743,743,742,1339
20230612,095500,390552185,742,743,743,742,14110
20230612,095400,380070642,743,742,743,742,34
20230612,095300,380045382,742,742,742,742,1011
20230612,095200,379295220,742,743,743,742,2279
20230612,095100,377602353,743,743,743,743,1
20230612,095000,377601610,743,743,743,742,1159
20230612,094900,376741614,742,743,743,742,397
20230612,094800,376446843,743,743,743,743,580
20230612,094700,376015903,743,743,743,743,2039
20230612,094600,374500926,743,743,743,743,1135
20230612,094500,373657621,743,743,743,743,0
20230612,094400,373657621,743,743,743,743,4003
20230612,094300,370683392,743,743,743,743,535
20230612,094200,370285887,743,743,743,743,0
20230612,094100,370285887,743,743,743,743,33
20230612,094000,370261368,743,742,743,742,4755
20230612,093900,366729153,742,743,743,742,4452
20230612,093800,363425725,743,743,743,742,718
20230612,093700,362892260,742,743,743,742,619
20230612,093600,362432930,743,743,743,742,3515
20230612,093500,359824495,743,743,743,743,234
20230612,093400,359650633,742,743,743,742,1903
20230612,093300,358236872,743,744,744,742,101500
20230612,093200,282825715,744,743,744,743,22515
20230612,093100,266096955,744,744,744,744,12
20230612,093000,266088027,744,743,744,743,62
20230612,092900,266041960,743,743,743,743,1731
20230612,092800,264755827,743,743,743,743,44
20230612,092700,264723135,743,743,743,743,20
20230612,092600,264708275,743,743,744,743,156
20230612,092500,264592297,743,744,744,743,2643
20230612,092400,262625948,743,743,743,743,19
20230612,092300,262611831,743,743,743,743,1729
20230612,092200,261327184,743,743,743,743,3363
20230612,092100,258828475,743,743,743,743,14502
20230612,092000,248053489,743,743,744,743,3150
20230612,091900,245712039,743,743,743,743,104
20230612,091800,245634767,743,743,744,743,13965
20230612,091700,235258737,743,743,743,743,1687
20230612,091600,234005296,743,743,743,743,3079
20230612,091500,231717599,743,744,745,743,17079
20230612,091400,219013866,744,744,745,744,35095
20230612,091300,192903181,744,744,745,744,735
20230612,091200,192356340,744,745,745,744,9382
20230612,091100,185370288,746,745,746,745,3490
20230612,091000,182768115,745,744,745,744,1042
20230612,090900,181992866,744,744,747,744,893
20230612,090800,181328427,744,747,748,744,52868
20230612,090700,141939762,747,748,748,747,29509
20230612,090600,119868131,747,747,748,747,2501
20230612,090500,117999883,747,746,747,746,10393
20230612,090400,110237221,747,744,747,744,6803
20230612,090300,105161056,744,743,744,743,44473
20230612,090200,72074151,743,743,744,743,30342
20230612,090100,49506293,742,741,742,741,155
20230612,090000,49391284,740,744,744,740,66431