KissMeData/078940/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,195300,562357220,1327,1327,1327,1327,9050
20230612,195200,562357220,1327,1327,1327,1327,0
20230612,195100,562357220,1327,1327,1327,1327,0
20230612,195000,562357220,1327,1327,1327,1327,0
20230612,194900,562357220,1327,1327,1327,1327,0
20230612,194800,562357220,1327,1327,1327,1327,0
20230612,194700,562357220,1327,1327,1327,1327,0
20230612,194600,562357220,1327,1327,1327,1327,0
20230612,194500,562357220,1327,1327,1327,1327,0
20230612,194400,562357220,1327,1327,1327,1327,0
20230612,194300,562357220,1327,1327,1327,1327,0
20230612,194200,562357220,1327,1327,1327,1327,0
20230612,194100,562357220,1327,1327,1327,1327,0
20230612,194000,562357220,1327,1327,1327,1327,0
20230612,193900,562357220,1327,1327,1327,1327,0
20230612,193800,562357220,1327,1327,1327,1327,0
20230612,193700,562357220,1327,1327,1327,1327,0
20230612,193600,562357220,1327,1327,1327,1327,0
20230612,193500,562357220,1327,1327,1327,1327,0
20230612,193400,562357220,1327,1327,1327,1327,0
20230612,193300,562357220,1327,1327,1327,1327,0
20230612,193200,562357220,1327,1327,1327,1327,0
20230612,193100,562357220,1327,1327,1327,1327,0
20230612,193000,562357220,1327,1327,1327,1327,0
20230612,192900,562357220,1327,1327,1327,1327,0
20230612,192800,562357220,1327,1327,1327,1327,0
20230612,192700,562357220,1327,1327,1327,1327,0
20230612,192600,562357220,1327,1327,1327,1327,0
20230612,192500,562357220,1327,1327,1327,1327,0
20230612,192400,562357220,1327,1327,1327,1327,0
20230612,192300,562357220,1327,1327,1327,1327,9050
20230612,192200,562357220,1327,1327,1327,1327,0
20230612,192100,562357220,1327,1327,1327,1327,0
20230612,192000,562357220,1327,1327,1327,1327,0
20230612,191900,562357220,1327,1327,1327,1327,0
20230612,191800,562357220,1327,1327,1327,1327,0
20230612,191700,562357220,1327,1327,1327,1327,0
20230612,191600,562357220,1327,1327,1327,1327,0
20230612,191500,562357220,1327,1327,1327,1327,0
20230612,191400,562357220,1327,1327,1327,1327,0
20230612,191300,562357220,1327,1327,1327,1327,0
20230612,191200,562357220,1327,1327,1327,1327,0
20230612,191100,562357220,1327,1327,1327,1327,0
20230612,191000,562357220,1327,1327,1327,1327,0
20230612,190900,562357220,1327,1327,1327,1327,0
20230612,190800,562357220,1327,1327,1327,1327,0
20230612,190700,562357220,1327,1327,1327,1327,0
20230612,190600,562357220,1327,1327,1327,1327,0
20230612,190500,562357220,1327,1327,1327,1327,0
20230612,190400,562357220,1327,1327,1327,1327,0
20230612,190300,562357220,1327,1327,1327,1327,0
20230612,190200,562357220,1327,1327,1327,1327,0
20230612,190100,562357220,1327,1327,1327,1327,0
20230612,190000,562357220,1327,1327,1327,1327,0
20230612,185900,562357220,1327,1327,1327,1327,0
20230612,185800,562357220,1327,1327,1327,1327,0
20230612,185700,562357220,1327,1327,1327,1327,0
20230612,185600,562357220,1327,1327,1327,1327,0
20230612,185500,562357220,1327,1327,1327,1327,0
20230612,185400,562357220,1327,1327,1327,1327,0
20230612,185300,562357220,1327,1327,1327,1327,9050
20230612,185200,562357220,1327,1327,1327,1327,0
20230612,185100,562357220,1327,1327,1327,1327,0
20230612,185000,562357220,1327,1327,1327,1327,0
20230612,184900,562357220,1327,1327,1327,1327,0
20230612,184800,562357220,1327,1327,1327,1327,0
20230612,184700,562357220,1327,1327,1327,1327,0
20230612,184600,562357220,1327,1327,1327,1327,0
20230612,184500,562357220,1327,1327,1327,1327,0
20230612,184400,562357220,1327,1327,1327,1327,0
20230612,184300,562357220,1327,1327,1327,1327,0
20230612,184200,562357220,1327,1327,1327,1327,0
20230612,184100,562357220,1327,1327,1327,1327,0
20230612,184000,562357220,1327,1327,1327,1327,0
20230612,183900,562357220,1327,1327,1327,1327,0
20230612,183800,562357220,1327,1327,1327,1327,0
20230612,183700,562357220,1327,1327,1327,1327,0
20230612,183600,562357220,1327,1327,1327,1327,0
20230612,183500,562357220,1327,1327,1327,1327,0
20230612,183400,562357220,1327,1327,1327,1327,0
20230612,183300,562357220,1327,1327,1327,1327,0
20230612,183200,562357220,1327,1327,1327,1327,0
20230612,183100,562357220,1327,1327,1327,1327,0
20230612,183000,562357220,1327,1327,1327,1327,0
20230612,182900,562357220,1327,1327,1327,1327,0
20230612,182800,562357220,1327,1327,1327,1327,0
20230612,182700,562357220,1327,1327,1327,1327,0
20230612,182600,562357220,1327,1327,1327,1327,0
20230612,182500,562357220,1327,1327,1327,1327,0
20230612,182400,562357220,1327,1327,1327,1327,0
20230612,182300,562357220,1327,1327,1327,1327,9050
20230612,182200,562357220,1327,1327,1327,1327,0
20230612,182100,562357220,1327,1327,1327,1327,0
20230612,182000,562357220,1327,1327,1327,1327,0
20230612,181900,562357220,1327,1327,1327,1327,0
20230612,181800,562357220,1327,1327,1327,1327,0
20230612,181700,562357220,1327,1327,1327,1327,0
20230612,181600,562357220,1327,1327,1327,1327,0
20230612,181500,562357220,1327,1327,1327,1327,0
20230612,181400,562357220,1327,1327,1327,1327,0
20230612,181300,562357220,1327,1327,1327,1327,0
20230612,181200,562357220,1327,1327,1327,1327,0
20230612,181100,562357220,1327,1327,1327,1327,0
20230612,181000,562357220,1327,1327,1327,1327,0
20230612,180900,562357220,1327,1327,1327,1327,0
20230612,180800,562357220,1327,1327,1327,1327,0
20230612,180700,562357220,1327,1327,1327,1327,0
20230612,180600,562357220,1327,1327,1327,1327,0
20230612,180500,562357220,1327,1327,1327,1327,0
20230612,180400,562357220,1327,1327,1327,1327,0
20230612,180300,562357220,1327,1327,1327,1327,0
20230612,180200,562357220,1327,1327,1327,1327,0
20230612,180100,562357220,1327,1327,1327,1327,0
20230612,180000,562357220,1327,1327,1327,1327,0
20230612,175900,562357220,1327,1327,1327,1327,0
20230612,175800,562357220,1327,1327,1327,1327,0
20230612,175700,562357220,1327,1327,1327,1327,0
20230612,175600,562357220,1327,1327,1327,1327,0
20230612,175500,562357220,1327,1327,1327,1327,0
20230612,175400,562357220,1327,1327,1327,1327,0
20230612,175300,562357220,1327,1327,1327,1327,9050
20230612,175200,562357220,1327,1327,1327,1327,0
20230612,175100,562357220,1327,1327,1327,1327,0
20230612,175000,562357220,1327,1327,1327,1327,0
20230612,174900,562357220,1327,1327,1327,1327,0
20230612,174800,562357220,1327,1327,1327,1327,0
20230612,174700,562357220,1327,1327,1327,1327,0
20230612,174600,562357220,1327,1327,1327,1327,0
20230612,174500,562357220,1327,1327,1327,1327,0
20230612,174400,562357220,1327,1327,1327,1327,0
20230612,174300,562357220,1327,1327,1327,1327,0
20230612,174200,562357220,1327,1327,1327,1327,0
20230612,174100,562357220,1327,1327,1327,1327,0
20230612,174000,562357220,1327,1327,1327,1327,0
20230612,173900,562357220,1327,1327,1327,1327,0
20230612,173800,562357220,1327,1327,1327,1327,0
20230612,173700,562357220,1327,1327,1327,1327,0
20230612,173600,562357220,1327,1327,1327,1327,0
20230612,173500,562357220,1327,1327,1327,1327,0
20230612,173400,562357220,1327,1327,1327,1327,0
20230612,173300,562357220,1327,1327,1327,1327,0
20230612,173200,562357220,1327,1327,1327,1327,0
20230612,173100,562357220,1327,1327,1327,1327,0
20230612,173000,562357220,1327,1327,1327,1327,0
20230612,172900,562357220,1327,1327,1327,1327,0
20230612,172800,562357220,1327,1327,1327,1327,0
20230612,172700,562357220,1327,1327,1327,1327,0
20230612,172600,562357220,1327,1327,1327,1327,0
20230612,172500,562357220,1327,1327,1327,1327,0
20230612,172400,562357220,1327,1327,1327,1327,0
20230612,172300,562357220,1327,1327,1327,1327,9050
20230612,172200,562357220,1327,1327,1327,1327,0
20230612,172100,562357220,1327,1327,1327,1327,0
20230612,172000,562357220,1327,1327,1327,1327,0
20230612,171900,562357220,1327,1327,1327,1327,0
20230612,171800,562357220,1327,1327,1327,1327,0
20230612,171700,562357220,1327,1327,1327,1327,0
20230612,171600,562357220,1327,1327,1327,1327,0
20230612,171500,562357220,1327,1327,1327,1327,0
20230612,171400,562357220,1327,1327,1327,1327,0
20230612,171300,562357220,1327,1327,1327,1327,0
20230612,171200,562357220,1327,1327,1327,1327,0
20230612,171100,562357220,1327,1327,1327,1327,0
20230612,171000,562357220,1327,1327,1327,1327,0
20230612,170900,562357220,1327,1327,1327,1327,0
20230612,170800,562357220,1327,1327,1327,1327,0
20230612,170700,562357220,1327,1327,1327,1327,0
20230612,170600,562357220,1327,1327,1327,1327,0
20230612,170500,562357220,1327,1327,1327,1327,0
20230612,170400,562357220,1327,1327,1327,1327,0
20230612,170300,562357220,1327,1327,1327,1327,0
20230612,170200,562357220,1327,1327,1327,1327,0
20230612,170100,562357220,1327,1327,1327,1327,0
20230612,170000,562357220,1327,1327,1327,1327,0
20230612,165900,562357220,1327,1327,1327,1327,0
20230612,165800,562357220,1327,1327,1327,1327,0
20230612,165700,562357220,1327,1327,1327,1327,0
20230612,165600,562357220,1327,1327,1327,1327,0
20230612,165500,562357220,1327,1327,1327,1327,0
20230612,165400,562357220,1327,1327,1327,1327,0
20230612,165300,562357220,1327,1327,1327,1327,9050
20230612,165200,562357220,1327,1327,1327,1327,0
20230612,165100,562357220,1327,1327,1327,1327,0
20230612,165000,562357220,1327,1327,1327,1327,0
20230612,164900,562357220,1327,1327,1327,1327,0
20230612,164800,562357220,1327,1327,1327,1327,0
20230612,164700,562357220,1327,1327,1327,1327,0
20230612,164600,562357220,1327,1327,1327,1327,0
20230612,164500,562357220,1327,1327,1327,1327,0
20230612,164400,562357220,1327,1327,1327,1327,0
20230612,164300,562357220,1327,1327,1327,1327,0
20230612,164200,562357220,1327,1327,1327,1327,0
20230612,164100,562357220,1327,1327,1327,1327,0
20230612,164000,562357220,1327,1327,1327,1327,0
20230612,163900,562357220,1327,1327,1327,1327,0
20230612,163800,562357220,1327,1327,1327,1327,0
20230612,163700,562357220,1327,1327,1327,1327,0
20230612,163600,562357220,1327,1327,1327,1327,0
20230612,163500,562357220,1327,1327,1327,1327,0
20230612,163400,562357220,1327,1327,1327,1327,0
20230612,163300,562357220,1327,1327,1327,1327,0
20230612,163200,562357220,1327,1327,1327,1327,0
20230612,163100,562357220,1327,1327,1327,1327,0
20230612,163000,562357220,1327,1327,1327,1327,0
20230612,162900,562357220,1327,1327,1327,1327,0
20230612,162800,562357220,1327,1327,1327,1327,0
20230612,162700,562357220,1327,1327,1327,1327,0
20230612,162600,562357220,1327,1327,1327,1327,0
20230612,162500,562357220,1327,1327,1327,1327,0
20230612,162400,562357220,1327,1327,1327,1327,0
20230612,162300,562357220,1327,1327,1327,1327,9050
20230612,162200,562357220,1327,1327,1327,1327,0
20230612,162100,562357220,1327,1327,1327,1327,0
20230612,162000,562357220,1327,1327,1327,1327,0
20230612,161900,562357220,1327,1327,1327,1327,0
20230612,161800,562357220,1327,1327,1327,1327,0
20230612,161700,562357220,1327,1327,1327,1327,0
20230612,161600,562357220,1327,1327,1327,1327,0
20230612,161500,562357220,1327,1327,1327,1327,0
20230612,161400,562357220,1327,1327,1327,1327,0
20230612,161300,562357220,1327,1327,1327,1327,0
20230612,161200,562357220,1327,1327,1327,1327,0
20230612,161100,562357220,1327,1327,1327,1327,0
20230612,161000,562357220,1327,1327,1327,1327,0
20230612,160900,562357220,1327,1327,1327,1327,0
20230612,160800,562357220,1327,1327,1327,1327,0
20230612,160700,562357220,1327,1327,1327,1327,0
20230612,160600,562357220,1327,1327,1327,1327,0
20230612,160500,562357220,1327,1327,1327,1327,0
20230612,160400,562357220,1327,1327,1327,1327,0
20230612,160300,562357220,1327,1327,1327,1327,0
20230612,160200,562357220,1327,1327,1327,1327,0
20230612,160100,562357220,1327,1327,1327,1327,0
20230612,160000,562357220,1327,1327,1327,1327,0
20230612,155900,562357220,1327,1327,1327,1327,0
20230612,155800,562357220,1327,1327,1327,1327,0
20230612,155700,562357220,1327,1327,1327,1327,0
20230612,155600,562357220,1327,1327,1327,1327,0
20230612,155500,562357220,1327,1327,1327,1327,0
20230612,155400,562357220,1327,1327,1327,1327,0
20230612,155300,562357220,1327,1327,1327,1327,9050
20230612,155200,562357220,1327,1327,1327,1327,0
20230612,155100,562357220,1327,1327,1327,1327,0
20230612,155000,562357220,1327,1327,1327,1327,0
20230612,154900,562357220,1327,1327,1327,1327,0
20230612,154800,562357220,1327,1327,1327,1327,0
20230612,154700,562357220,1327,1327,1327,1327,0
20230612,154600,562357220,1327,1327,1327,1327,0
20230612,154500,562357220,1327,1327,1327,1327,0
20230612,154400,562357220,1327,1327,1327,1327,0
20230612,154300,562357220,1327,1327,1327,1327,0
20230612,154200,562357220,1327,1327,1327,1327,0
20230612,154100,562357220,1327,1327,1327,1327,0
20230612,154000,562357220,1327,1327,1327,1327,0
20230612,153900,562357220,1327,1327,1327,1327,0
20230612,153800,562357220,1327,1327,1327,1327,0
20230612,153700,562357220,1327,1327,1327,1327,0
20230612,153600,562357220,1327,1327,1327,1327,0
20230612,153500,562357220,1327,1327,1327,1327,0
20230612,153400,562357220,1327,1327,1327,1327,0
20230612,153300,562357220,1327,1327,1327,1327,0
20230612,153200,562357220,1327,1327,1327,1327,0
20230612,153100,562357220,1327,1327,1327,1327,0
20230612,153000,562357220,1327,1327,1327,1327,9050
20230612,152900,550347870,1319,1319,1319,1319,0
20230612,152800,550347870,1319,1319,1319,1319,0
20230612,152700,550347870,1319,1319,1319,1319,0
20230612,152600,550347870,1319,1319,1319,1319,0
20230612,152500,550347870,1319,1319,1319,1319,0
20230612,152400,550347870,1319,1319,1319,1319,0
20230612,152300,550347870,1319,1319,1319,1319,0
20230612,152200,550347870,1319,1319,1319,1319,0
20230612,152100,550347870,1319,1319,1319,1319,0
20230612,152000,550347870,1319,1319,1319,1319,0
20230612,151900,550347870,1319,1321,1328,1319,612
20230612,151800,549540378,1329,1329,1329,1329,1
20230612,151700,549539049,1321,1321,1321,1321,110
20230612,151600,549393739,1329,1329,1329,1329,1
20230612,151500,549392410,1330,1324,1330,1324,1653
20230612,151400,547200701,1324,1324,1324,1324,100
20230612,151300,547068301,1324,1322,1324,1322,9
20230612,151200,547056397,1319,1322,1322,1319,442
20230612,151100,546472799,1322,1322,1322,1322,3575
20230612,151000,541746649,1322,1322,1322,1316,3
20230612,150900,541742689,1316,1316,1316,1316,1
20230612,150800,541741373,1325,1322,1325,1314,8663
20230612,150700,530335658,1322,1325,1325,1322,654
20230612,150600,529470157,1325,1324,1325,1324,1503
20230612,150500,527479096,1324,1324,1324,1324,0
20230612,150400,527479096,1324,1324,1324,1324,9
20230612,150300,527467180,1324,1324,1324,1324,20
20230612,150200,527440700,1324,1320,1324,1320,28
20230612,150100,527403732,1324,1324,1324,1324,0
20230612,150000,527403732,1324,1319,1324,1319,1536
20230612,145900,525377695,1319,1323,1323,1319,600
20230612,145800,524585895,1323,1323,1323,1323,0
20230612,145700,524585895,1323,1323,1323,1323,1
20230612,145600,524584572,1322,1322,1322,1322,756
20230612,145500,523585140,1322,1322,1322,1322,1000
20230612,145400,522263140,1322,1321,1322,1317,125
20230612,145300,522098413,1321,1321,1321,1321,1000
20230612,145200,520777413,1322,1322,1322,1322,0
20230612,145100,520777413,1322,1322,1322,1322,3
20230612,145000,520773447,1316,1319,1322,1316,2107
20230612,144900,518000392,1319,1320,1320,1319,4168
20230612,144800,512498800,1317,1317,1317,1317,0
20230612,144700,512498800,1317,1322,1322,1317,1253
20230612,144600,510847094,1322,1322,1322,1322,0
20230612,144500,510847094,1322,1321,1322,1321,22
20230612,144400,510818031,1321,1321,1321,1321,1
20230612,144300,510816710,1317,1318,1318,1317,86
20230612,144200,510703447,1322,1322,1322,1322,0
20230612,144100,510703447,1322,1322,1322,1322,0
20230612,144000,510703447,1322,1322,1322,1322,217
20230612,143900,510416573,1322,1322,1322,1322,0
20230612,143800,510416573,1322,1322,1322,1322,0
20230612,143700,510416573,1322,1322,1322,1322,0
20230612,143600,510416573,1322,1322,1322,1322,101
20230612,143500,510283051,1321,1321,1322,1321,403
20230612,143400,509750503,1322,1322,1322,1322,0
20230612,143300,509750503,1322,1320,1322,1320,101
20230612,143200,509617181,1322,1322,1322,1322,0
20230612,143100,509617181,1322,1317,1322,1317,20
20230612,143000,509590791,1322,1322,1322,1322,0
20230612,142900,509590791,1322,1322,1322,1322,0
20230612,142800,509590791,1322,1322,1322,1322,0
20230612,142700,509590791,1322,1322,1322,1322,0
20230612,142600,509590791,1322,1322,1322,1322,0
20230612,142500,509590791,1322,1322,1322,1322,1000
20230612,142400,508268791,1323,1323,1323,1323,0
20230612,142300,508268791,1323,1323,1323,1323,2000
20230612,142200,505622791,1317,1317,1317,1317,1
20230612,142100,505621474,1317,1317,1317,1317,2
20230612,142000,505618840,1317,1317,1317,1317,26
20230612,141900,505584598,1317,1317,1317,1317,164
20230612,141800,505368610,1316,1316,1316,1316,6
20230612,141700,505360714,1316,1316,1316,1316,0
20230612,141600,505360714,1316,1316,1316,1316,1
20230612,141500,505359398,1316,1316,1316,1316,0
20230612,141400,505359398,1316,1316,1316,1316,1354
20230612,141300,503577534,1316,1317,1317,1316,76
20230612,141200,503477517,1317,1318,1318,1317,2
20230612,141100,503474882,1323,1323,1323,1323,0
20230612,141000,503474882,1323,1323,1323,1323,0
20230612,140900,503474882,1323,1323,1323,1323,0
20230612,140800,503474882,1323,1323,1323,1323,0
20230612,140700,503474882,1323,1320,1323,1320,2
20230612,140600,503472239,1324,1324,1324,1324,1
20230612,140500,503470915,1315,1321,1321,1315,6871
20230612,140400,494421647,1321,1320,1321,1320,20
20230612,140300,494395246,1320,1319,1320,1319,19
20230612,140200,494370179,1320,1320,1320,1320,8
20230612,140100,494359619,1320,1319,1320,1319,17
20230612,140000,494337187,1319,1319,1319,1319,210
20230612,135900,494060197,1319,1319,1319,1319,213
20230612,135800,493779250,1319,1319,1319,1319,0
20230612,135700,493779250,1319,1319,1319,1319,0
20230612,135600,493779250,1319,1319,1319,1319,924
20230612,135500,492560494,1319,1319,1319,1319,0
20230612,135400,492560494,1319,1319,1319,1319,0
20230612,135300,492560494,1319,1319,1319,1319,0
20230612,135200,492560494,1319,1319,1319,1319,0
20230612,135100,492560494,1319,1319,1319,1319,0
20230612,135000,492560494,1319,1316,1319,1316,702
20230612,134900,491636656,1316,1319,1319,1316,101
20230612,134800,491503737,1316,1316,1316,1316,0
20230612,134700,491503737,1316,1316,1316,1316,994
20230612,134600,490195633,1316,1316,1316,1316,0
20230612,134500,490195633,1316,1316,1316,1316,0
20230612,134400,490195633,1316,1316,1316,1316,0
20230612,134300,490195633,1316,1316,1316,1316,0
20230612,134200,490195633,1316,1322,1322,1316,3039
20230612,134100,486192698,1322,1322,1322,1322,211
20230612,134000,485913756,1322,1322,1322,1322,0
20230612,133900,485913756,1322,1322,1322,1322,0
20230612,133800,485913756,1322,1322,1322,1322,0
20230612,133700,485913756,1322,1322,1322,1322,0
20230612,133600,485913756,1322,1322,1322,1322,44
20230612,133500,485855588,1322,1322,1322,1322,0
20230612,133400,485855588,1322,1315,1322,1315,101
20230612,133300,485722073,1315,1315,1315,1315,5
20230612,133200,485715498,1315,1315,1315,1315,0
20230612,133100,485715498,1315,1316,1316,1315,3621
20230612,133000,480951330,1316,1316,1316,1316,0
20230612,132900,480951330,1316,1316,1316,1316,0
20230612,132800,480951330,1316,1316,1316,1316,0
20230612,132700,480951330,1316,1316,1316,1316,379
20230612,132600,480452566,1316,1316,1316,1316,2040
20230612,132500,477767926,1316,1316,1316,1316,28
20230612,132400,477731078,1315,1315,1315,1315,0
20230612,132300,477731078,1315,1315,1315,1315,0
20230612,132200,477731078,1315,1315,1315,1315,0
20230612,132100,477731078,1315,1315,1315,1315,100
20230612,132000,477599578,1315,1315,1315,1315,0
20230612,131900,477599578,1315,1315,1315,1315,0
20230612,131800,477599578,1315,1315,1315,1315,0
20230612,131700,477599578,1315,1315,1315,1315,0
20230612,131600,477599578,1315,1315,1315,1315,0
20230612,131500,477599578,1315,1315,1315,1315,0
20230612,131400,477599578,1315,1315,1315,1315,2
20230612,131300,477596948,1315,1315,1315,1315,80
20230612,131200,477491748,1315,1315,1315,1315,0
20230612,131100,477491748,1315,1315,1315,1315,0
20230612,131000,477491748,1315,1315,1315,1315,38
20230612,130900,477441778,1315,1316,1316,1315,200
20230612,130800,477178758,1325,1325,1325,1325,4
20230612,130700,477173458,1326,1318,1326,1318,2
20230612,130600,477170814,1318,1318,1318,1318,100
20230612,130500,477039014,1316,1316,1316,1316,0
20230612,130400,477039014,1316,1316,1316,1316,0
20230612,130300,477039014,1316,1316,1316,1316,0
20230612,130200,477039014,1316,1316,1316,1316,25
20230612,130100,477006114,1314,1314,1314,1314,265
20230612,130000,476657904,1312,1312,1312,1312,1620
20230612,125900,474532464,1312,1314,1314,1312,991
20230612,125800,473231211,1313,1315,1315,1313,2000
20230612,125700,470604415,1315,1315,1315,1315,0
20230612,125600,470604415,1315,1315,1315,1315,76
20230612,125500,470504475,1315,1315,1315,1315,0
20230612,125400,470504475,1315,1315,1315,1315,0
20230612,125300,470504475,1315,1315,1315,1315,73
20230612,125200,470408480,1315,1315,1315,1315,1
20230612,125100,470407165,1317,1317,1317,1317,100
20230612,125000,470275465,1314,1314,1314,1314,2029
20230612,124900,467609359,1314,1315,1315,1314,939
20230612,124800,466374669,1315,1316,1316,1315,2236
20230612,124700,463432933,1317,1317,1317,1316,2903
20230612,124600,459612222,1317,1317,1317,1317,916
20230612,124500,458405850,1317,1319,1319,1317,4602
20230612,124400,452340017,1320,1320,1320,1320,3
20230612,124300,452336057,1320,1322,1322,1320,10731
20230612,124200,438167955,1324,1325,1325,1322,3048
20230612,124100,434132683,1326,1326,1326,1325,1975
20230612,124000,431515230,1326,1326,1326,1326,684
20230612,123900,430608246,1330,1331,1331,1330,16026
20230612,123800,409281009,1332,1332,1333,1332,4
20230612,123700,409275680,1333,1333,1333,1333,0
20230612,123600,409275680,1333,1333,1333,1333,0
20230612,123500,409275680,1333,1333,1333,1333,1
20230612,123400,409274347,1333,1333,1333,1333,1
20230612,123300,409273014,1331,1331,1331,1331,2
20230612,123200,409270352,1331,1331,1331,1331,3471
20230612,123100,404650451,1332,1332,1332,1332,1010
20230612,123000,403305131,1331,1332,1332,1331,85
20230612,122900,403191991,1332,1332,1332,1332,100
20230612,122800,403058791,1332,1332,1332,1332,0
20230612,122700,403058791,1332,1332,1332,1332,0
20230612,122600,403058791,1332,1332,1332,1332,20
20230612,122500,403032151,1332,1332,1332,1332,0
20230612,122400,403032151,1332,1332,1332,1332,0
20230612,122300,403032151,1332,1332,1332,1332,195
20230612,122200,402772411,1332,1332,1332,1332,0
20230612,122100,402772411,1332,1332,1332,1332,1093
20230612,122000,401316535,1332,1332,1332,1332,88
20230612,121900,401199319,1334,1334,1334,1334,0
20230612,121800,401199319,1334,1334,1334,1334,0
20230612,121700,401199319,1334,1332,1334,1332,152
20230612,121600,400996853,1332,1332,1332,1332,0
20230612,121500,400996853,1332,1335,1335,1332,4139
20230612,121400,395483702,1336,1336,1336,1336,0
20230612,121300,395483702,1336,1336,1336,1336,0
20230612,121200,395483702,1336,1336,1336,1336,0
20230612,121100,395483702,1336,1336,1336,1336,0
20230612,121000,395483702,1336,1336,1336,1336,0
20230612,120900,395483702,1336,1336,1336,1336,0
20230612,120800,395483702,1336,1336,1336,1336,1021
20230612,120700,394119646,1336,1336,1336,1336,1102
20230612,120600,392647374,1332,1332,1332,1332,5
20230612,120500,392640714,1336,1336,1336,1336,0
20230612,120400,392640714,1336,1336,1336,1336,0
20230612,120300,392640714,1336,1336,1336,1336,0
20230612,120200,392640714,1336,1336,1336,1336,215
20230612,120100,392353474,1336,1336,1336,1336,0
20230612,120000,392353474,1336,1336,1336,1336,1
20230612,115900,392352138,1332,1332,1332,1332,0
20230612,115800,392352138,1332,1332,1332,1332,0
20230612,115700,392352138,1332,1332,1332,1332,0
20230612,115600,392352138,1332,1332,1332,1332,514
20230612,115500,391667490,1332,1333,1333,1332,1080
20230612,115400,390228108,1335,1335,1335,1335,21
20230612,115300,390200073,1336,1336,1336,1336,0
20230612,115200,390200073,1336,1332,1336,1332,76
20230612,115100,390098689,1337,1337,1337,1337,0
20230612,115000,390098689,1337,1337,1337,1337,0
20230612,114900,390098689,1337,1337,1337,1337,0
20230612,114800,390098689,1337,1337,1337,1337,75
20230612,114700,389998414,1332,1332,1332,1332,12
20230612,114600,389982430,1338,1338,1338,1338,0
20230612,114500,389982430,1338,1338,1338,1338,29
20230612,114400,389943628,1338,1338,1338,1338,0
20230612,114300,389943628,1338,1338,1338,1338,0
20230612,114200,389943628,1338,1338,1338,1338,5
20230612,114100,389936938,1338,1338,1338,1332,52
20230612,114000,389867662,1331,1332,1338,1331,153
20230612,113900,389663838,1332,1332,1332,1332,11
20230612,113800,389649186,1331,1331,1331,1331,0
20230612,113700,389649186,1331,1331,1331,1331,201
20230612,113600,389381655,1331,1331,1331,1331,2348
20230612,113500,386256467,1331,1332,1332,1331,1100
20230612,113400,384791787,1334,1334,1334,1334,200
20230612,113300,384524987,1341,1341,1341,1341,1
20230612,113200,384523646,1341,1341,1341,1341,0
20230612,113100,384523646,1341,1341,1341,1341,0
20230612,113000,384523646,1341,1341,1341,1341,0
20230612,112900,384523646,1341,1341,1341,1341,0
20230612,112800,384523646,1341,1341,1341,1341,0
20230612,112700,384523646,1341,1341,1341,1341,114
20230612,112600,384370772,1332,1332,1332,1332,2
20230612,112500,384368108,1333,1333,1333,1333,20
20230612,112400,384341448,1337,1338,1338,1337,199
20230612,112300,384075285,1338,1332,1338,1332,465
20230612,112200,383453790,1331,1331,1331,1331,0
20230612,112100,383453790,1331,1331,1331,1331,165
20230612,112000,383234175,1331,1331,1331,1331,0
20230612,111900,383234175,1331,1332,1332,1331,1463
20230612,111800,381286109,1332,1332,1332,1332,157
20230612,111700,381076985,1331,1331,1331,1331,945
20230612,111600,379819190,1331,1331,1331,1331,0
20230612,111500,379819190,1331,1331,1331,1331,0
20230612,111400,379819190,1331,1331,1331,1331,0
20230612,111300,379819190,1331,1331,1331,1331,502
20230612,111200,379151028,1332,1332,1332,1332,0
20230612,111100,379151028,1332,1332,1332,1332,1000
20230612,111000,377819028,1331,1331,1331,1331,6269
20230612,110900,369474989,1332,1332,1332,1332,657
20230612,110800,368599865,1332,1332,1332,1332,0
20230612,110700,368599865,1332,1332,1332,1332,0
20230612,110600,368599865,1332,1332,1332,1332,197
20230612,110500,368337461,1332,1332,1332,1332,2
20230612,110400,368334797,1331,1332,1332,1331,374
20230612,110300,367836751,1332,1332,1332,1332,714
20230612,110200,366885703,1332,1332,1332,1332,704
20230612,110100,365947975,1332,1332,1332,1332,30
20230612,110000,365908015,1331,1331,1331,1331,0
20230612,105900,365908015,1331,1332,1332,1331,4104
20230612,105800,360441598,1332,1332,1332,1332,1267
20230612,105700,358753954,1332,1332,1332,1332,0
20230612,105600,358753954,1332,1332,1332,1332,0
20230612,105500,358753954,1332,1333,1333,1332,935
20230612,105400,357507993,1333,1333,1333,1333,0
20230612,105300,357507993,1333,1333,1333,1333,0
20230612,105200,357507993,1333,1333,1333,1333,0
20230612,105100,357507993,1333,1333,1333,1333,0
20230612,105000,357507993,1333,1335,1335,1333,1548
20230612,104900,355443326,1335,1335,1335,1335,445
20230612,104800,354849251,1336,1336,1336,1336,14
20230612,104700,354830547,1336,1338,1338,1336,293
20230612,104600,354439089,1338,1338,1338,1338,434
20230612,104500,353858397,1341,1341,1341,1341,1
20230612,104400,353857056,1338,1338,1338,1338,9
20230612,104300,353845014,1338,1338,1338,1338,151
20230612,104200,353642976,1338,1339,1339,1338,1567
20230612,104100,351546325,1339,1339,1339,1339,3
20230612,104000,351542308,1334,1335,1335,1334,644
20230612,103900,350683183,1334,1334,1334,1334,0
20230612,103800,350683183,1334,1339,1339,1334,800
20230612,103700,349613575,1339,1339,1339,1339,2
20230612,103600,349610897,1338,1338,1338,1338,61
20230612,103500,349529279,1337,1336,1337,1336,944
20230612,103400,348267181,1332,1332,1332,1332,5228
20230612,103300,341303485,1332,1332,1332,1332,24
20230612,103200,341271517,1332,1336,1336,1332,7564
20230612,103100,331189712,1342,1342,1342,1342,301
20230612,103000,330785770,1332,1339,1339,1332,6425
20230612,102900,322205659,1339,1339,1339,1339,0
20230612,102800,322205659,1339,1339,1339,1339,414
20230612,102700,321651313,1339,1339,1339,1339,0
20230612,102600,321651313,1339,1341,1341,1339,58
20230612,102500,321573640,1343,1343,1343,1343,201
20230612,102400,321303697,1343,1343,1343,1343,5
20230612,102300,321296982,1342,1341,1342,1341,7
20230612,102200,321287594,1340,1340,1340,1340,133
20230612,102100,321109374,1340,1340,1340,1340,52
20230612,102000,321039694,1340,1342,1342,1340,207
20230612,101900,320762286,1341,1341,1341,1341,400
20230612,101800,320225886,1340,1340,1340,1340,0
20230612,101700,320225886,1340,1340,1340,1340,1
20230612,101600,320224546,1342,1340,1342,1340,8
20230612,101500,320213819,1339,1341,1341,1339,71
20230612,101400,320118740,1339,1340,1340,1339,142
20230612,101300,319928555,1339,1339,1339,1339,0
20230612,101200,319928555,1339,1344,1344,1339,800
20230612,101100,318853520,1346,1346,1346,1346,0
20230612,101000,318853520,1346,1346,1346,1346,200
20230612,100900,318584320,1346,1346,1346,1346,2
20230612,100800,318581628,1346,1346,1346,1344,1173
20230612,100700,317003281,1346,1346,1346,1346,1309
20230612,100600,315241367,1347,1347,1347,1347,0
20230612,100500,315241367,1347,1347,1347,1347,0
20230612,100400,315241367,1347,1347,1347,1347,82
20230612,100300,315130913,1347,1347,1347,1346,1780
20230612,100200,312733482,1347,1348,1348,1347,421
20230612,100100,312166080,1348,1350,1350,1348,1300
20230612,100000,310412391,1350,1353,1353,1350,1373
20230612,095900,308556150,1352,1353,1353,1352,3365
20230612,095800,304003340,1353,1354,1354,1353,250
20230612,095700,303665020,1354,1345,1354,1345,4806
20230612,095600,297193391,1344,1344,1344,1344,110
20230612,095500,297045551,1342,1338,1342,1338,1540
20230612,095400,294980608,1338,1338,1338,1338,30
20230612,095300,294940468,1340,1340,1340,1339,4677
20230612,095200,288673304,1341,1341,1341,1341,0
20230612,095100,288673304,1341,1341,1341,1341,0
20230612,095000,288673304,1341,1340,1341,1340,75
20230612,094900,288572802,1341,1341,1341,1341,0
20230612,094800,288572802,1341,1333,1341,1332,6100
20230612,094700,280446961,1332,1343,1343,1331,13323
20230612,094600,262665631,1342,1342,1342,1342,1
20230612,094500,262664289,1342,1342,1342,1342,1162
20230612,094400,261104885,1340,1342,1342,1340,1249
20230612,094300,259431205,1340,1340,1340,1340,1400
20230612,094200,257555205,1340,1340,1340,1340,542
20230612,094100,256828925,1340,1340,1340,1340,221
20230612,094000,256532785,1340,1334,1340,1333,920
20230612,093900,255304265,1333,1336,1336,1333,1368
20230612,093800,253479208,1334,1335,1335,1334,100
20230612,093700,253345807,1334,1334,1334,1334,300
20230612,093600,252945607,1335,1335,1335,1334,2010
20230612,093500,250263167,1334,1345,1345,1334,5451
20230612,093400,242988992,1345,1342,1345,1342,829
20230612,093300,241876444,1342,1342,1342,1342,1
20230612,093200,241875102,1346,1346,1346,1346,102
20230612,093100,241737810,1345,1345,1346,1345,915
20230612,093000,240506421,1345,1345,1345,1345,10
20230612,092900,240492971,1340,1341,1341,1340,1813
20230612,092800,238063358,1340,1346,1346,1340,11
20230612,092700,238048558,1346,1339,1346,1339,5254
20230612,092600,230996281,1339,1336,1339,1335,2668
20230612,092500,227427888,1335,1335,1335,1335,2275
20230612,092400,224390763,1340,1334,1340,1334,2570
20230612,092300,220959083,1337,1337,1339,1337,2617
20230612,092200,217459564,1339,1339,1339,1339,665
20230612,092100,216569129,1339,1339,1339,1339,30
20230612,092000,216528959,1337,1334,1337,1334,1667
20230612,091900,214303980,1332,1333,1333,1332,1909
20230612,091800,211760279,1333,1332,1333,1332,1359
20230612,091700,209949891,1331,1332,1333,1331,5939
20230612,091600,202042626,1332,1331,1332,1331,5662
20230612,091500,194506300,1331,1334,1334,1331,14373
20230612,091400,175360434,1334,1334,1334,1334,183
20230612,091300,175116312,1331,1335,1335,1331,7045
20230612,091200,165731119,1335,1347,1347,1335,14446
20230612,091100,146367534,1347,1354,1356,1347,10256
20230612,091000,132495796,1355,1359,1369,1355,13001
20230612,090900,114834340,1359,1362,1367,1359,2541
20230612,090800,111375299,1361,1362,1373,1355,10034
20230612,090700,97689846,1354,1348,1363,1348,15674
20230612,090600,76375349,1352,1343,1352,1342,3557
20230612,090500,71586474,1343,1341,1352,1341,1720
20230612,090400,69264266,1341,1346,1355,1341,4786
20230612,090300,62838882,1355,1356,1356,1355,245
20230612,090200,62506822,1356,1359,1361,1345,11974
20230612,090100,46347578,1362,1380,1384,1362,16834
20230612,090000,23341462,1380,1332,1385,1332,16921