KissMeData/010280/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,200300,349108788,908,908,908,908,1863
20230612,200200,349108788,908,908,908,908,0
20230612,200100,349108788,908,908,908,908,0
20230612,200000,349108788,908,908,908,908,0
20230612,195900,349108788,908,908,908,908,0
20230612,195800,349108788,908,908,908,908,0
20230612,195700,349108788,908,908,908,908,0
20230612,195600,349108788,908,908,908,908,0
20230612,195500,349108788,908,908,908,908,0
20230612,195400,349108788,908,908,908,908,0
20230612,195300,349108788,908,908,908,908,0
20230612,195200,349108788,908,908,908,908,0
20230612,195100,349108788,908,908,908,908,0
20230612,195000,349108788,908,908,908,908,0
20230612,194900,349108788,908,908,908,908,0
20230612,194800,349108788,908,908,908,908,0
20230612,194700,349108788,908,908,908,908,0
20230612,194600,349108788,908,908,908,908,0
20230612,194500,349108788,908,908,908,908,0
20230612,194400,349108788,908,908,908,908,0
20230612,194300,349108788,908,908,908,908,0
20230612,194200,349108788,908,908,908,908,0
20230612,194100,349108788,908,908,908,908,0
20230612,194000,349108788,908,908,908,908,0
20230612,193900,349108788,908,908,908,908,0
20230612,193800,349108788,908,908,908,908,0
20230612,193700,349108788,908,908,908,908,0
20230612,193600,349108788,908,908,908,908,0
20230612,193500,349108788,908,908,908,908,0
20230612,193400,349108788,908,908,908,908,0
20230612,193300,349108788,908,908,908,908,1863
20230612,193200,349108788,908,908,908,908,0
20230612,193100,349108788,908,908,908,908,0
20230612,193000,349108788,908,908,908,908,0
20230612,192900,349108788,908,908,908,908,0
20230612,192800,349108788,908,908,908,908,0
20230612,192700,349108788,908,908,908,908,0
20230612,192600,349108788,908,908,908,908,0
20230612,192500,349108788,908,908,908,908,0
20230612,192400,349108788,908,908,908,908,0
20230612,192300,349108788,908,908,908,908,0
20230612,192200,349108788,908,908,908,908,0
20230612,192100,349108788,908,908,908,908,0
20230612,192000,349108788,908,908,908,908,0
20230612,191900,349108788,908,908,908,908,0
20230612,191800,349108788,908,908,908,908,0
20230612,191700,349108788,908,908,908,908,0
20230612,191600,349108788,908,908,908,908,0
20230612,191500,349108788,908,908,908,908,0
20230612,191400,349108788,908,908,908,908,0
20230612,191300,349108788,908,908,908,908,0
20230612,191200,349108788,908,908,908,908,0
20230612,191100,349108788,908,908,908,908,0
20230612,191000,349108788,908,908,908,908,0
20230612,190900,349108788,908,908,908,908,0
20230612,190800,349108788,908,908,908,908,0
20230612,190700,349108788,908,908,908,908,0
20230612,190600,349108788,908,908,908,908,0
20230612,190500,349108788,908,908,908,908,0
20230612,190400,349108788,908,908,908,908,0
20230612,190300,349108788,908,908,908,908,1863
20230612,190200,349108788,908,908,908,908,0
20230612,190100,349108788,908,908,908,908,0
20230612,190000,349108788,908,908,908,908,0
20230612,185900,349108788,908,908,908,908,0
20230612,185800,349108788,908,908,908,908,0
20230612,185700,349108788,908,908,908,908,0
20230612,185600,349108788,908,908,908,908,0
20230612,185500,349108788,908,908,908,908,0
20230612,185400,349108788,908,908,908,908,0
20230612,185300,349108788,908,908,908,908,0
20230612,185200,349108788,908,908,908,908,0
20230612,185100,349108788,908,908,908,908,0
20230612,185000,349108788,908,908,908,908,0
20230612,184900,349108788,908,908,908,908,0
20230612,184800,349108788,908,908,908,908,0
20230612,184700,349108788,908,908,908,908,0
20230612,184600,349108788,908,908,908,908,0
20230612,184500,349108788,908,908,908,908,0
20230612,184400,349108788,908,908,908,908,0
20230612,184300,349108788,908,908,908,908,0
20230612,184200,349108788,908,908,908,908,0
20230612,184100,349108788,908,908,908,908,0
20230612,184000,349108788,908,908,908,908,0
20230612,183900,349108788,908,908,908,908,0
20230612,183800,349108788,908,908,908,908,0
20230612,183700,349108788,908,908,908,908,0
20230612,183600,349108788,908,908,908,908,0
20230612,183500,349108788,908,908,908,908,0
20230612,183400,349108788,908,908,908,908,0
20230612,183300,349108788,908,908,908,908,1863
20230612,183200,349108788,908,908,908,908,0
20230612,183100,349108788,908,908,908,908,0
20230612,183000,349108788,908,908,908,908,0
20230612,182900,349108788,908,908,908,908,0
20230612,182800,349108788,908,908,908,908,0
20230612,182700,349108788,908,908,908,908,0
20230612,182600,349108788,908,908,908,908,0
20230612,182500,349108788,908,908,908,908,0
20230612,182400,349108788,908,908,908,908,0
20230612,182300,349108788,908,908,908,908,0
20230612,182200,349108788,908,908,908,908,0
20230612,182100,349108788,908,908,908,908,0
20230612,182000,349108788,908,908,908,908,0
20230612,181900,349108788,908,908,908,908,0
20230612,181800,349108788,908,908,908,908,0
20230612,181700,349108788,908,908,908,908,0
20230612,181600,349108788,908,908,908,908,0
20230612,181500,349108788,908,908,908,908,0
20230612,181400,349108788,908,908,908,908,0
20230612,181300,349108788,908,908,908,908,0
20230612,181200,349108788,908,908,908,908,0
20230612,181100,349108788,908,908,908,908,0
20230612,181000,349108788,908,908,908,908,0
20230612,180900,349108788,908,908,908,908,0
20230612,180800,349108788,908,908,908,908,0
20230612,180700,349108788,908,908,908,908,0
20230612,180600,349108788,908,908,908,908,0
20230612,180500,349108788,908,908,908,908,0
20230612,180400,349108788,908,908,908,908,0
20230612,180300,349108788,908,908,908,908,1863
20230612,180200,349108788,908,908,908,908,0
20230612,180100,349108788,908,908,908,908,0
20230612,180000,349108788,908,908,908,908,0
20230612,175900,349108788,908,908,908,908,0
20230612,175800,349108788,908,908,908,908,0
20230612,175700,349108788,908,908,908,908,0
20230612,175600,349108788,908,908,908,908,0
20230612,175500,349108788,908,908,908,908,0
20230612,175400,349108788,908,908,908,908,0
20230612,175300,349108788,908,908,908,908,0
20230612,175200,349108788,908,908,908,908,0
20230612,175100,349108788,908,908,908,908,0
20230612,175000,349108788,908,908,908,908,0
20230612,174900,349108788,908,908,908,908,0
20230612,174800,349108788,908,908,908,908,0
20230612,174700,349108788,908,908,908,908,0
20230612,174600,349108788,908,908,908,908,0
20230612,174500,349108788,908,908,908,908,0
20230612,174400,349108788,908,908,908,908,0
20230612,174300,349108788,908,908,908,908,0
20230612,174200,349108788,908,908,908,908,0
20230612,174100,349108788,908,908,908,908,0
20230612,174000,349108788,908,908,908,908,0
20230612,173900,349108788,908,908,908,908,0
20230612,173800,349108788,908,908,908,908,0
20230612,173700,349108788,908,908,908,908,0
20230612,173600,349108788,908,908,908,908,0
20230612,173500,349108788,908,908,908,908,0
20230612,173400,349108788,908,908,908,908,0
20230612,173300,349108788,908,908,908,908,1863
20230612,173200,349108788,908,908,908,908,0
20230612,173100,349108788,908,908,908,908,0
20230612,173000,349108788,908,908,908,908,0
20230612,172900,349108788,908,908,908,908,0
20230612,172800,349108788,908,908,908,908,0
20230612,172700,349108788,908,908,908,908,0
20230612,172600,349108788,908,908,908,908,0
20230612,172500,349108788,908,908,908,908,0
20230612,172400,349108788,908,908,908,908,0
20230612,172300,349108788,908,908,908,908,0
20230612,172200,349108788,908,908,908,908,0
20230612,172100,349108788,908,908,908,908,0
20230612,172000,349108788,908,908,908,908,0
20230612,171900,349108788,908,908,908,908,0
20230612,171800,349108788,908,908,908,908,0
20230612,171700,349108788,908,908,908,908,0
20230612,171600,349108788,908,908,908,908,0
20230612,171500,349108788,908,908,908,908,0
20230612,171400,349108788,908,908,908,908,0
20230612,171300,349108788,908,908,908,908,0
20230612,171200,349108788,908,908,908,908,0
20230612,171100,349108788,908,908,908,908,0
20230612,171000,349108788,908,908,908,908,0
20230612,170900,349108788,908,908,908,908,0
20230612,170800,349108788,908,908,908,908,0
20230612,170700,349108788,908,908,908,908,0
20230612,170600,349108788,908,908,908,908,0
20230612,170500,349108788,908,908,908,908,0
20230612,170400,349108788,908,908,908,908,0
20230612,170300,349108788,908,908,908,908,1863
20230612,170200,349108788,908,908,908,908,0
20230612,170100,349108788,908,908,908,908,0
20230612,170000,349108788,908,908,908,908,0
20230612,165900,349108788,908,908,908,908,0
20230612,165800,349108788,908,908,908,908,0
20230612,165700,349108788,908,908,908,908,0
20230612,165600,349108788,908,908,908,908,0
20230612,165500,349108788,908,908,908,908,0
20230612,165400,349108788,908,908,908,908,0
20230612,165300,349108788,908,908,908,908,0
20230612,165200,349108788,908,908,908,908,0
20230612,165100,349108788,908,908,908,908,0
20230612,165000,349108788,908,908,908,908,0
20230612,164900,349108788,908,908,908,908,0
20230612,164800,349108788,908,908,908,908,0
20230612,164700,349108788,908,908,908,908,0
20230612,164600,349108788,908,908,908,908,0
20230612,164500,349108788,908,908,908,908,0
20230612,164400,349108788,908,908,908,908,0
20230612,164300,349108788,908,908,908,908,0
20230612,164200,349108788,908,908,908,908,0
20230612,164100,349108788,908,908,908,908,0
20230612,164000,349108788,908,908,908,908,0
20230612,163900,349108788,908,908,908,908,0
20230612,163800,349108788,908,908,908,908,0
20230612,163700,349108788,908,908,908,908,0
20230612,163600,349108788,908,908,908,908,0
20230612,163500,349108788,908,908,908,908,0
20230612,163400,349108788,908,908,908,908,0
20230612,163300,349108788,908,908,908,908,1863
20230612,163200,349108788,908,908,908,908,0
20230612,163100,349108788,908,908,908,908,0
20230612,163000,349108788,908,908,908,908,0
20230612,162900,349108788,908,908,908,908,0
20230612,162800,349108788,908,908,908,908,0
20230612,162700,349108788,908,908,908,908,0
20230612,162600,349108788,908,908,908,908,0
20230612,162500,349108788,908,908,908,908,0
20230612,162400,349108788,908,908,908,908,0
20230612,162300,349108788,908,908,908,908,0
20230612,162200,349108788,908,908,908,908,0
20230612,162100,349108788,908,908,908,908,0
20230612,162000,349108788,908,908,908,908,0
20230612,161900,349108788,908,908,908,908,0
20230612,161800,349108788,908,908,908,908,0
20230612,161700,349108788,908,908,908,908,0
20230612,161600,349108788,908,908,908,908,0
20230612,161500,349108788,908,908,908,908,0
20230612,161400,349108788,908,908,908,908,0
20230612,161300,349108788,908,908,908,908,0
20230612,161200,349108788,908,908,908,908,0
20230612,161100,349108788,908,908,908,908,0
20230612,161000,349108788,908,908,908,908,0
20230612,160900,349108788,908,908,908,908,0
20230612,160800,349108788,908,908,908,908,0
20230612,160700,349108788,908,908,908,908,0
20230612,160600,349108788,908,908,908,908,0
20230612,160500,349108788,908,908,908,908,0
20230612,160400,349108788,908,908,908,908,0
20230612,160300,349108788,908,908,908,908,1863
20230612,160200,349108788,908,908,908,908,0
20230612,160100,349108788,908,908,908,908,0
20230612,160000,349108788,908,908,908,908,0
20230612,155900,349108788,908,908,908,908,0
20230612,155800,349108788,908,908,908,908,0
20230612,155700,349108788,908,908,908,908,0
20230612,155600,349108788,908,908,908,908,0
20230612,155500,349108788,908,908,908,908,0
20230612,155400,349108788,908,908,908,908,0
20230612,155300,349108788,908,908,908,908,0
20230612,155200,349108788,908,908,908,908,0
20230612,155100,349108788,908,908,908,908,0
20230612,155000,349108788,908,908,908,908,0
20230612,154900,349108788,908,908,908,908,0
20230612,154800,349108788,908,908,908,908,0
20230612,154700,349108788,908,908,908,908,0
20230612,154600,349108788,908,908,908,908,0
20230612,154500,349108788,908,908,908,908,0
20230612,154400,349108788,908,908,908,908,0
20230612,154300,349108788,908,908,908,908,0
20230612,154200,349108788,908,908,908,908,0
20230612,154100,349108788,908,908,908,908,0
20230612,154000,349108788,908,908,908,908,0
20230612,153900,349108788,908,908,908,908,0
20230612,153800,349108788,908,908,908,908,0
20230612,153700,349108788,908,908,908,908,0
20230612,153600,349108788,908,908,908,908,0
20230612,153500,349108788,908,908,908,908,0
20230612,153400,349108788,908,908,908,908,0
20230612,153300,349108788,908,908,908,908,1863
20230612,153200,349108788,908,908,908,908,0
20230612,153100,349108788,908,908,908,908,0
20230612,153000,349108788,908,908,908,908,1863
20230612,152900,347417184,908,908,908,908,0
20230612,152800,347417184,908,908,908,908,0
20230612,152700,347417184,908,908,908,908,0
20230612,152600,347417184,908,908,908,908,0
20230612,152500,347417184,908,908,908,908,0
20230612,152400,347417184,908,908,908,908,0
20230612,152300,347417184,908,908,908,908,0
20230612,152200,347417184,908,908,908,908,0
20230612,152100,347417184,908,908,908,908,0
20230612,152000,347417184,908,908,908,908,0
20230612,151900,347417184,908,908,908,908,0
20230612,151800,347417184,908,908,908,908,524
20230612,151700,346941392,907,907,907,907,11
20230612,151600,346931415,907,907,907,907,20
20230612,151500,346913275,907,907,907,907,5
20230612,151400,346908740,907,907,907,907,0
20230612,151300,346908740,907,907,907,907,10
20230612,151200,346899670,907,908,908,907,306
20230612,151100,346622122,907,907,907,907,5
20230612,151000,346617587,907,906,908,906,2440
20230612,150900,344404523,906,906,906,906,5483
20230612,150800,339436925,907,907,907,907,0
20230612,150700,339436925,907,908,908,907,3764
20230612,150600,336020190,907,907,907,907,34
20230612,150500,335989352,907,907,907,907,1
20230612,150400,335988445,906,906,906,906,9014
20230612,150300,327821761,907,907,907,907,0
20230612,150200,327821761,907,907,907,907,40
20230612,150100,327785481,906,906,906,906,0
20230612,150000,327785481,906,906,906,906,1
20230612,145900,327784575,906,906,906,906,0
20230612,145800,327784575,906,907,908,906,10002
20230612,145700,318720658,908,908,908,908,0
20230612,145600,318720658,908,907,908,907,319
20230612,145500,318431324,908,908,908,908,0
20230612,145400,318431324,908,908,908,908,0
20230612,145300,318431324,908,908,908,908,1
20230612,145200,318430416,907,907,907,907,233
20230612,145100,318219085,907,907,907,907,0
20230612,145000,318219085,907,907,907,907,0
20230612,144900,318219085,907,907,907,907,0
20230612,144800,318219085,907,906,907,906,853
20230612,144700,317446266,907,906,907,906,1001
20230612,144600,316539359,907,907,907,907,1401
20230612,144500,315268652,906,907,907,906,2794
20230612,144400,312735187,908,908,908,908,0
20230612,144300,312735187,908,908,908,907,1002
20230612,144200,311826371,908,907,908,906,692
20230612,144100,311199373,907,907,907,907,3000
20230612,144000,308478373,908,908,908,908,1
20230612,143900,308477465,908,907,908,907,1948
20230612,143800,306710622,907,907,907,907,1103
20230612,143700,305710201,906,906,906,906,0
20230612,143600,305710201,906,906,906,906,2409
20230612,143500,303527647,906,906,907,906,10305
20230612,143400,294189305,905,905,905,905,325
20230612,143300,293895180,903,903,903,903,0
20230612,143200,293895180,903,903,903,903,0
20230612,143100,293895180,903,903,903,903,0
20230612,143000,293895180,903,903,903,903,0
20230612,142900,293895180,903,903,903,903,1570
20230612,142800,292477470,904,904,904,904,0
20230612,142700,292477470,904,904,904,904,565
20230612,142600,291966710,904,904,904,904,500
20230612,142500,291514710,906,906,906,906,0
20230612,142400,291514710,906,906,906,906,2
20230612,142300,291512898,904,904,904,904,1720
20230612,142200,289958018,904,904,904,904,2
20230612,142100,289956210,902,902,902,902,4800
20230612,142000,285626610,902,902,902,902,16
20230612,141900,285612178,902,902,902,902,579
20230612,141800,285089920,903,903,903,903,1094
20230612,141700,284102038,902,902,902,902,1
20230612,141600,284101136,902,903,903,902,1447
20230612,141500,282795600,906,906,906,906,0
20230612,141400,282795600,906,906,906,906,0
20230612,141300,282795600,906,906,906,906,0
20230612,141200,282795600,906,906,906,906,0
20230612,141100,282795600,906,906,906,906,0
20230612,141000,282795600,906,906,906,906,1
20230612,140900,282794694,903,903,903,903,0
20230612,140800,282794694,903,903,903,903,1819
20230612,140700,281152137,902,902,902,902,0
20230612,140600,281152137,902,902,902,902,0
20230612,140500,281152137,902,903,903,902,1818
20230612,140400,279512215,902,904,904,902,1839
20230612,140300,277851041,904,904,904,904,605
20230612,140200,277304121,904,904,904,904,1133
20230612,140100,276279889,904,903,904,901,6717
20230612,140000,270219414,904,905,905,904,34920
20230612,135900,238618252,905,905,905,905,0
20230612,135800,238618252,905,905,905,905,1427
20230612,135700,237326817,905,905,905,905,1427
20230612,135600,236035382,906,906,906,906,0
20230612,135500,236035382,906,906,906,906,0
20230612,135400,236035382,906,906,906,906,3380
20230612,135300,232973102,907,907,907,907,165
20230612,135200,232823447,907,906,907,906,142
20230612,135100,232694793,907,907,907,907,113
20230612,135000,232592302,907,907,907,907,0
20230612,134900,232592302,907,907,907,907,0
20230612,134800,232592302,907,907,907,907,0
20230612,134700,232592302,907,907,907,907,0
20230612,134600,232592302,907,907,907,907,0
20230612,134500,232592302,907,907,907,907,0
20230612,134400,232592302,907,907,907,907,0
20230612,134300,232592302,907,907,907,907,110
20230612,134200,232492532,907,907,907,907,0
20230612,134100,232492532,907,907,907,907,0
20230612,134000,232492532,907,907,907,907,1
20230612,133900,232491625,907,906,907,906,24
20230612,133800,232469872,907,906,907,906,21
20230612,133700,232450845,906,906,907,906,2967
20230612,133600,229762736,906,905,906,905,1179
20230612,133500,228695740,906,905,906,905,560
20230612,133400,228188935,906,906,906,906,4
20230612,133300,228185311,907,907,907,905,15226
20230612,133200,214400250,907,907,907,907,15
20230612,133100,214386645,907,907,907,907,51
20230612,133000,214340388,907,907,907,907,580
20230612,132900,213814328,907,907,907,907,50
20230612,132800,213768978,907,907,907,907,120
20230612,132700,213660138,907,907,907,907,11
20230612,132600,213650161,906,907,907,906,2
20230612,132500,213648348,907,907,907,907,18
20230612,132400,213632022,907,907,907,907,1102
20230612,132300,212632508,907,908,908,907,2
20230612,132200,212630693,908,908,908,908,0
20230612,132100,212630693,908,908,908,908,5
20230612,132000,212626153,908,908,908,908,201
20230612,131900,212443645,908,908,908,908,138
20230612,131800,212318341,908,908,908,908,2
20230612,131700,212316525,908,908,908,908,0
20230612,131600,212316525,908,908,908,908,0
20230612,131500,212316525,908,908,908,908,11
20230612,131400,212306537,908,908,908,908,0
20230612,131300,212306537,908,908,908,908,0
20230612,131200,212306537,908,908,908,908,0
20230612,131100,212306537,908,908,908,908,0
20230612,131000,212306537,908,908,908,908,0
20230612,130900,212306537,908,908,908,908,0
20230612,130800,212306537,908,907,908,907,1714
20230612,130700,210751937,907,907,907,907,280
20230612,130600,210497977,908,908,908,908,0
20230612,130500,210497977,908,908,908,908,0
20230612,130400,210497977,908,908,908,908,0
20230612,130300,210497977,908,908,908,908,200
20230612,130200,210316377,908,908,908,908,0
20230612,130100,210316377,908,908,908,908,20
20230612,130000,210298217,909,909,909,909,14
20230612,125900,210285491,909,909,909,909,0
20230612,125800,210285491,909,907,909,907,25
20230612,125700,210262812,908,908,908,908,1500
20230612,125600,208900812,908,908,908,908,22
20230612,125500,208880836,908,908,908,908,20
20230612,125400,208862676,908,908,908,908,20
20230612,125300,208844516,908,908,908,908,55
20230612,125200,208794576,908,908,908,908,99
20230612,125100,208704684,908,908,908,908,11
20230612,125000,208694696,908,908,908,908,1
20230612,124900,208693788,908,908,908,908,0
20230612,124800,208693788,908,908,908,908,0
20230612,124700,208693788,908,908,908,908,0
20230612,124600,208693788,908,908,908,908,0
20230612,124500,208693788,908,908,908,908,227
20230612,124400,208487672,908,908,908,908,0
20230612,124300,208487672,908,908,908,908,0
20230612,124200,208487672,908,908,908,908,2977
20230612,124100,205784556,908,908,908,908,0
20230612,124000,205784556,908,908,908,908,0
20230612,123900,205784556,908,908,908,908,0
20230612,123800,205784556,908,908,908,908,0
20230612,123700,205784556,908,908,908,908,0
20230612,123600,205784556,908,908,908,908,772
20230612,123500,205083580,906,906,906,906,0
20230612,123400,205083580,906,906,906,906,1
20230612,123300,205082674,908,908,908,908,2
20230612,123200,205080858,907,906,907,906,6399
20230612,123100,199278191,907,907,907,907,9
20230612,123000,199270028,907,906,907,905,15403
20230612,122900,185316020,906,906,906,906,2
20230612,122800,185314208,907,906,907,906,101
20230612,122700,185222701,907,907,907,907,0
20230612,122600,185222701,907,907,907,907,0
20230612,122500,185222701,907,907,907,907,2
20230612,122400,185220887,906,906,906,906,626
20230612,122300,184653731,908,908,908,908,0
20230612,122200,184653731,908,908,908,908,0
20230612,122100,184653731,908,908,908,908,0
20230612,122000,184653731,908,908,908,908,0
20230612,121900,184653731,908,908,908,908,2
20230612,121800,184651915,906,906,906,906,5
20230612,121700,184647385,908,906,908,906,588
20230612,121600,184114653,906,906,906,906,4556
20230612,121500,179986917,906,906,906,906,1020
20230612,121400,179062797,906,906,906,906,0
20230612,121300,179062797,906,906,906,906,0
20230612,121200,179062797,906,906,906,906,0
20230612,121100,179062797,906,906,906,906,560
20230612,121000,178555437,907,907,907,907,30
20230612,120900,178528227,907,907,907,907,0
20230612,120800,178528227,907,907,907,907,0
20230612,120700,178528227,907,907,907,907,588
20230612,120600,177994911,907,907,907,907,50
20230612,120500,177949561,907,907,907,907,0
20230612,120400,177949561,907,907,907,907,500
20230612,120300,177496061,907,907,907,907,0
20230612,120200,177496061,907,907,907,907,2
20230612,120100,177494247,907,907,907,907,0
20230612,120000,177494247,907,907,907,907,0
20230612,115900,177494247,907,907,907,907,167
20230612,115800,177342778,907,907,907,907,3
20230612,115700,177340057,906,906,906,906,0
20230612,115600,177340057,906,907,907,906,4
20230612,115500,177336430,906,906,906,906,0
20230612,115400,177336430,906,907,907,906,14
20230612,115300,177323742,907,907,907,907,0
20230612,115200,177323742,907,907,907,907,0
20230612,115100,177323742,907,907,907,907,179
20230612,115000,177161389,907,907,907,907,0
20230612,114900,177161389,907,907,907,907,100
20230612,114800,177070689,906,906,906,906,22
20230612,114700,177050757,906,906,906,906,5
20230612,114600,177046227,907,907,907,907,0
20230612,114500,177046227,907,906,907,906,129
20230612,114400,176929341,906,906,908,906,315
20230612,114300,176643943,906,906,906,906,20
20230612,114200,176625823,906,906,907,905,696
20230612,114100,175995829,907,906,907,906,396
20230612,114000,175637042,907,907,907,907,598
20230612,113900,175094656,906,906,906,906,959
20230612,113800,174225802,908,908,908,908,0
20230612,113700,174225802,908,908,908,908,0
20230612,113600,174225802,908,908,908,908,0
20230612,113500,174225802,908,908,908,908,0
20230612,113400,174225802,908,908,908,908,0
20230612,113300,174225802,908,908,908,908,10
20230612,113200,174216722,908,908,908,908,0
20230612,113100,174216722,908,908,908,908,0
20230612,113000,174216722,908,908,908,908,358
20230612,112900,173891658,908,908,908,908,0
20230612,112800,173891658,908,908,908,908,386
20230612,112700,173541170,908,908,908,908,6
20230612,112600,173535722,908,906,908,906,4
20230612,112500,173532094,908,908,908,908,200
20230612,112400,173350494,908,908,908,908,602
20230612,112300,172803878,908,908,908,908,0
20230612,112200,172803878,908,908,908,908,0
20230612,112100,172803878,908,908,908,908,0
20230612,112000,172803878,908,908,908,908,1
20230612,111900,172802970,908,908,908,908,109
20230612,111800,172703998,908,908,908,908,0
20230612,111700,172703998,908,908,908,908,118
20230612,111600,172596854,907,907,907,907,4105
20230612,111500,168873619,907,907,907,907,0
20230612,111400,168873619,907,907,907,907,0
20230612,111300,168873619,907,907,907,907,11
20230612,111200,168863642,905,905,905,905,51
20230612,111100,168817487,906,906,906,906,0
20230612,111000,168817487,906,906,906,906,1624
20230612,110900,167346143,905,905,905,905,580
20230612,110800,166821243,905,906,906,905,980
20230612,110700,165934242,905,905,905,905,824
20230612,110600,165188522,905,905,905,905,4400
20230612,110500,161206522,905,905,905,905,535
20230612,110400,160722347,905,905,905,905,550
20230612,110300,160224597,905,905,905,905,100
20230612,110200,160134097,905,906,906,905,3019
20230612,110100,157398902,905,905,905,905,548
20230612,110000,156902962,905,905,905,905,1594
20230612,105900,155460392,905,905,905,905,2938
20230612,105800,152801502,906,906,906,906,11
20230612,105700,152791536,905,905,906,905,25309
20230612,105600,129886890,906,908,908,906,8702
20230612,105500,122000183,909,909,909,909,0
20230612,105400,122000183,909,909,909,909,1
20230612,105300,121999274,909,909,909,909,0
20230612,105200,121999274,909,909,909,909,1
20230612,105100,121998365,909,909,909,909,0
20230612,105000,121998365,909,909,909,909,0
20230612,104900,121998365,909,909,909,909,0
20230612,104800,121998365,909,909,909,909,0
20230612,104700,121998365,909,909,909,909,0
20230612,104600,121998365,909,909,909,909,0
20230612,104500,121998365,909,909,909,909,15
20230612,104400,121984730,909,909,909,909,2
20230612,104300,121982912,909,909,909,909,0
20230612,104200,121982912,909,909,909,909,0
20230612,104100,121982912,909,909,909,909,0
20230612,104000,121982912,909,909,909,909,0
20230612,103900,121982912,909,909,909,909,10
20230612,103800,121973822,909,909,909,909,1
20230612,103700,121972913,909,909,909,908,1055
20230612,103600,121014959,909,909,909,909,0
20230612,103500,121014959,909,909,910,909,964
20230612,103400,120138323,909,909,909,909,2
20230612,103300,120136505,908,908,908,908,0
20230612,103200,120136505,908,908,908,908,10
20230612,103100,120127425,908,908,908,908,288
20230612,103000,119865921,908,908,908,908,1
20230612,102900,119865013,909,909,909,909,1
20230612,102800,119864104,907,907,907,907,36
20230612,102700,119831452,910,910,910,910,2
20230612,102600,119829632,907,907,907,907,0
20230612,102500,119829632,907,907,907,907,113
20230612,102400,119727141,907,907,907,907,0
20230612,102300,119727141,907,907,907,907,0
20230612,102200,119727141,907,907,907,907,798
20230612,102100,119003355,907,907,907,907,200
20230612,102000,118821955,907,907,907,907,1
20230612,101900,118821048,907,907,907,907,0
20230612,101800,118821048,907,907,907,907,200
20230612,101700,118639648,906,909,909,906,1103
20230612,101600,117638987,909,909,909,909,249
20230612,101500,117412646,908,908,908,908,0
20230612,101400,117412646,908,908,908,908,0
20230612,101300,117412646,908,908,908,908,0
20230612,101200,117412646,908,908,908,908,588
20230612,101100,116878742,908,908,908,908,0
20230612,101000,116878742,908,908,908,908,5
20230612,100900,116874202,907,908,908,907,126
20230612,100800,116759844,908,909,909,908,530
20230612,100700,116278574,910,910,910,910,549
20230612,100600,115778984,910,910,910,910,0
20230612,100500,115778984,910,910,910,910,10
20230612,100400,115769884,910,910,910,910,0
20230612,100300,115769884,910,910,910,910,1
20230612,100200,115768974,910,909,910,909,25
20230612,100100,115746233,908,908,908,908,48
20230612,100000,115702649,908,908,908,908,3
20230612,095900,115699925,908,908,908,908,0
20230612,095800,115699925,908,908,908,908,1
20230612,095700,115699017,907,907,907,907,1107
20230612,095600,114694968,906,906,906,906,581
20230612,095500,114168582,906,906,906,906,576
20230612,095400,113646726,906,906,906,906,0
20230612,095300,113646726,906,909,909,906,1255
20230612,095200,112509693,906,909,909,906,3733
20230612,095100,109125480,909,909,909,909,0
20230612,095000,109125480,909,909,909,909,0
20230612,094900,109125480,909,909,909,909,500
20230612,094800,108670980,909,910,910,909,2001
20230612,094700,106852070,909,909,909,909,300
20230612,094600,106579370,909,909,909,909,3837
20230612,094500,103091537,909,910,910,909,106
20230612,094400,102995177,910,910,910,910,0
20230612,094300,102995177,910,910,910,910,1
20230612,094200,102994267,909,909,909,909,971
20230612,094100,102111628,909,908,909,908,5906
20230612,094000,96748819,908,908,908,908,14
20230612,093900,96736107,908,907,908,907,1897
20230612,093800,95013783,907,907,907,907,1506
20230612,093700,93647841,906,906,906,906,1548
20230612,093600,92245353,907,906,907,906,1651
20230612,093500,90749507,908,908,908,908,10
20230612,093400,90740427,908,906,908,906,2172
20230612,093300,88771745,908,908,908,908,2
20230612,093200,88769929,906,906,906,906,0
20230612,093100,88769929,906,906,906,906,0
20230612,093000,88769929,906,905,906,905,1727
20230612,092900,87205801,906,905,906,905,476
20230612,092800,86774945,905,906,906,905,2136
20230612,092700,84839814,905,905,905,905,1046
20230612,092600,83893184,905,906,906,905,15191
20230612,092500,70145140,906,906,906,906,0
20230612,092400,70145140,906,906,906,906,11
20230612,092300,70135174,906,907,907,905,16609
20230612,092200,55087896,906,907,907,906,613
20230612,092100,54532405,908,908,908,908,0
20230612,092000,54532405,908,908,908,908,127
20230612,091900,54417089,908,908,908,908,0
20230612,091800,54417089,908,908,908,908,316
20230612,091700,54130161,910,910,910,910,8
20230612,091600,54122881,910,906,910,906,2757
20230612,091500,51625031,905,907,907,905,16230
20230612,091400,36934010,910,909,910,909,1100
20230612,091300,35934010,909,908,909,908,444
20230612,091200,35530792,908,908,908,908,22
20230612,091100,35510816,907,907,907,907,2
20230612,091000,35509002,906,905,906,905,2528
20230612,090900,33221072,905,903,905,903,1290
20230612,090800,32056118,904,906,906,904,189
20230612,090700,31885084,903,906,906,903,7293
20230612,090600,25290405,909,910,910,909,52
20230612,090500,25243135,910,911,912,910,689
20230612,090400,24615465,906,906,911,906,20
20230612,090300,24597340,912,912,912,904,1508
20230612,090200,23222414,917,909,920,901,12656
20230612,090100,11777357,907,907,908,907,3301
20230612,090000,8781977,907,906,907,906,9693