KissMeData/084180/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212400,2907942277,1115,1115,1115,1115,34166
20230612,212300,2907942277,1115,1115,1115,1115,0
20230612,212200,2907942277,1115,1115,1115,1115,0
20230612,212100,2907942277,1115,1115,1115,1115,0
20230612,212000,2907942277,1115,1115,1115,1115,0
20230612,211900,2907942277,1115,1115,1115,1115,0
20230612,211800,2907942277,1115,1115,1115,1115,0
20230612,211700,2907942277,1115,1115,1115,1115,0
20230612,211600,2907942277,1115,1115,1115,1115,0
20230612,211500,2907942277,1115,1115,1115,1115,0
20230612,211400,2907942277,1115,1115,1115,1115,0
20230612,211300,2907942277,1115,1115,1115,1115,0
20230612,211200,2907942277,1115,1115,1115,1115,0
20230612,211100,2907942277,1115,1115,1115,1115,0
20230612,211000,2907942277,1115,1115,1115,1115,0
20230612,210900,2907942277,1115,1115,1115,1115,0
20230612,210800,2907942277,1115,1115,1115,1115,0
20230612,210700,2907942277,1115,1115,1115,1115,0
20230612,210600,2907942277,1115,1115,1115,1115,0
20230612,210500,2907942277,1115,1115,1115,1115,0
20230612,210400,2907942277,1115,1115,1115,1115,0
20230612,210300,2907942277,1115,1115,1115,1115,0
20230612,210200,2907942277,1115,1115,1115,1115,0
20230612,210100,2907942277,1115,1115,1115,1115,0
20230612,210000,2907942277,1115,1115,1115,1115,0
20230612,205900,2907942277,1115,1115,1115,1115,0
20230612,205800,2907942277,1115,1115,1115,1115,0
20230612,205700,2907942277,1115,1115,1115,1115,0
20230612,205600,2907942277,1115,1115,1115,1115,0
20230612,205500,2907942277,1115,1115,1115,1115,0
20230612,205400,2907942277,1115,1115,1115,1115,34166
20230612,205300,2907942277,1115,1115,1115,1115,0
20230612,205200,2907942277,1115,1115,1115,1115,0
20230612,205100,2907942277,1115,1115,1115,1115,0
20230612,205000,2907942277,1115,1115,1115,1115,0
20230612,204900,2907942277,1115,1115,1115,1115,0
20230612,204800,2907942277,1115,1115,1115,1115,0
20230612,204700,2907942277,1115,1115,1115,1115,0
20230612,204600,2907942277,1115,1115,1115,1115,0
20230612,204500,2907942277,1115,1115,1115,1115,0
20230612,204400,2907942277,1115,1115,1115,1115,0
20230612,204300,2907942277,1115,1115,1115,1115,0
20230612,204200,2907942277,1115,1115,1115,1115,0
20230612,204100,2907942277,1115,1115,1115,1115,0
20230612,204000,2907942277,1115,1115,1115,1115,0
20230612,203900,2907942277,1115,1115,1115,1115,0
20230612,203800,2907942277,1115,1115,1115,1115,0
20230612,203700,2907942277,1115,1115,1115,1115,0
20230612,203600,2907942277,1115,1115,1115,1115,0
20230612,203500,2907942277,1115,1115,1115,1115,0
20230612,203400,2907942277,1115,1115,1115,1115,0
20230612,203300,2907942277,1115,1115,1115,1115,0
20230612,203200,2907942277,1115,1115,1115,1115,0
20230612,203100,2907942277,1115,1115,1115,1115,0
20230612,203000,2907942277,1115,1115,1115,1115,0
20230612,202900,2907942277,1115,1115,1115,1115,0
20230612,202800,2907942277,1115,1115,1115,1115,0
20230612,202700,2907942277,1115,1115,1115,1115,0
20230612,202600,2907942277,1115,1115,1115,1115,0
20230612,202500,2907942277,1115,1115,1115,1115,0
20230612,202400,2907942277,1115,1115,1115,1115,34166
20230612,202300,2907942277,1115,1115,1115,1115,0
20230612,202200,2907942277,1115,1115,1115,1115,0
20230612,202100,2907942277,1115,1115,1115,1115,0
20230612,202000,2907942277,1115,1115,1115,1115,0
20230612,201900,2907942277,1115,1115,1115,1115,0
20230612,201800,2907942277,1115,1115,1115,1115,0
20230612,201700,2907942277,1115,1115,1115,1115,0
20230612,201600,2907942277,1115,1115,1115,1115,0
20230612,201500,2907942277,1115,1115,1115,1115,0
20230612,201400,2907942277,1115,1115,1115,1115,0
20230612,201300,2907942277,1115,1115,1115,1115,0
20230612,201200,2907942277,1115,1115,1115,1115,0
20230612,201100,2907942277,1115,1115,1115,1115,0
20230612,201000,2907942277,1115,1115,1115,1115,0
20230612,200900,2907942277,1115,1115,1115,1115,0
20230612,200800,2907942277,1115,1115,1115,1115,0
20230612,200700,2907942277,1115,1115,1115,1115,0
20230612,200600,2907942277,1115,1115,1115,1115,0
20230612,200500,2907942277,1115,1115,1115,1115,0
20230612,200400,2907942277,1115,1115,1115,1115,0
20230612,200300,2907942277,1115,1115,1115,1115,0
20230612,200200,2907942277,1115,1115,1115,1115,0
20230612,200100,2907942277,1115,1115,1115,1115,0
20230612,200000,2907942277,1115,1115,1115,1115,0
20230612,195900,2907942277,1115,1115,1115,1115,0
20230612,195800,2907942277,1115,1115,1115,1115,0
20230612,195700,2907942277,1115,1115,1115,1115,0
20230612,195600,2907942277,1115,1115,1115,1115,0
20230612,195500,2907942277,1115,1115,1115,1115,0
20230612,195400,2907942277,1115,1115,1115,1115,34166
20230612,195300,2907942277,1115,1115,1115,1115,0
20230612,195200,2907942277,1115,1115,1115,1115,0
20230612,195100,2907942277,1115,1115,1115,1115,0
20230612,195000,2907942277,1115,1115,1115,1115,0
20230612,194900,2907942277,1115,1115,1115,1115,0
20230612,194800,2907942277,1115,1115,1115,1115,0
20230612,194700,2907942277,1115,1115,1115,1115,0
20230612,194600,2907942277,1115,1115,1115,1115,0
20230612,194500,2907942277,1115,1115,1115,1115,0
20230612,194400,2907942277,1115,1115,1115,1115,0
20230612,194300,2907942277,1115,1115,1115,1115,0
20230612,194200,2907942277,1115,1115,1115,1115,0
20230612,194100,2907942277,1115,1115,1115,1115,0
20230612,194000,2907942277,1115,1115,1115,1115,0
20230612,193900,2907942277,1115,1115,1115,1115,0
20230612,193800,2907942277,1115,1115,1115,1115,0
20230612,193700,2907942277,1115,1115,1115,1115,0
20230612,193600,2907942277,1115,1115,1115,1115,0
20230612,193500,2907942277,1115,1115,1115,1115,0
20230612,193400,2907942277,1115,1115,1115,1115,0
20230612,193300,2907942277,1115,1115,1115,1115,0
20230612,193200,2907942277,1115,1115,1115,1115,0
20230612,193100,2907942277,1115,1115,1115,1115,0
20230612,193000,2907942277,1115,1115,1115,1115,0
20230612,192900,2907942277,1115,1115,1115,1115,0
20230612,192800,2907942277,1115,1115,1115,1115,0
20230612,192700,2907942277,1115,1115,1115,1115,0
20230612,192600,2907942277,1115,1115,1115,1115,0
20230612,192500,2907942277,1115,1115,1115,1115,0
20230612,192400,2907942277,1115,1115,1115,1115,34166
20230612,192300,2907942277,1115,1115,1115,1115,0
20230612,192200,2907942277,1115,1115,1115,1115,0
20230612,192100,2907942277,1115,1115,1115,1115,0
20230612,192000,2907942277,1115,1115,1115,1115,0
20230612,191900,2907942277,1115,1115,1115,1115,0
20230612,191800,2907942277,1115,1115,1115,1115,0
20230612,191700,2907942277,1115,1115,1115,1115,0
20230612,191600,2907942277,1115,1115,1115,1115,0
20230612,191500,2907942277,1115,1115,1115,1115,0
20230612,191400,2907942277,1115,1115,1115,1115,0
20230612,191300,2907942277,1115,1115,1115,1115,0
20230612,191200,2907942277,1115,1115,1115,1115,0
20230612,191100,2907942277,1115,1115,1115,1115,0
20230612,191000,2907942277,1115,1115,1115,1115,0
20230612,190900,2907942277,1115,1115,1115,1115,0
20230612,190800,2907942277,1115,1115,1115,1115,0
20230612,190700,2907942277,1115,1115,1115,1115,0
20230612,190600,2907942277,1115,1115,1115,1115,0
20230612,190500,2907942277,1115,1115,1115,1115,0
20230612,190400,2907942277,1115,1115,1115,1115,0
20230612,190300,2907942277,1115,1115,1115,1115,0
20230612,190200,2907942277,1115,1115,1115,1115,0
20230612,190100,2907942277,1115,1115,1115,1115,0
20230612,190000,2907942277,1115,1115,1115,1115,0
20230612,185900,2907942277,1115,1115,1115,1115,0
20230612,185800,2907942277,1115,1115,1115,1115,0
20230612,185700,2907942277,1115,1115,1115,1115,0
20230612,185600,2907942277,1115,1115,1115,1115,0
20230612,185500,2907942277,1115,1115,1115,1115,0
20230612,185400,2907942277,1115,1115,1115,1115,34166
20230612,185300,2907942277,1115,1115,1115,1115,0
20230612,185200,2907942277,1115,1115,1115,1115,0
20230612,185100,2907942277,1115,1115,1115,1115,0
20230612,185000,2907942277,1115,1115,1115,1115,0
20230612,184900,2907942277,1115,1115,1115,1115,0
20230612,184800,2907942277,1115,1115,1115,1115,0
20230612,184700,2907942277,1115,1115,1115,1115,0
20230612,184600,2907942277,1115,1115,1115,1115,0
20230612,184500,2907942277,1115,1115,1115,1115,0
20230612,184400,2907942277,1115,1115,1115,1115,0
20230612,184300,2907942277,1115,1115,1115,1115,0
20230612,184200,2907942277,1115,1115,1115,1115,0
20230612,184100,2907942277,1115,1115,1115,1115,0
20230612,184000,2907942277,1115,1115,1115,1115,0
20230612,183900,2907942277,1115,1115,1115,1115,0
20230612,183800,2907942277,1115,1115,1115,1115,0
20230612,183700,2907942277,1115,1115,1115,1115,0
20230612,183600,2907942277,1115,1115,1115,1115,0
20230612,183500,2907942277,1115,1115,1115,1115,0
20230612,183400,2907942277,1115,1115,1115,1115,0
20230612,183300,2907942277,1115,1115,1115,1115,0
20230612,183200,2907942277,1115,1115,1115,1115,0
20230612,183100,2907942277,1115,1115,1115,1115,0
20230612,183000,2907942277,1115,1115,1115,1115,0
20230612,182900,2907942277,1115,1115,1115,1115,0
20230612,182800,2907942277,1115,1115,1115,1115,0
20230612,182700,2907942277,1115,1115,1115,1115,0
20230612,182600,2907942277,1115,1115,1115,1115,0
20230612,182500,2907942277,1115,1115,1115,1115,0
20230612,182400,2907942277,1115,1115,1115,1115,34166
20230612,182300,2907942277,1115,1115,1115,1115,0
20230612,182200,2907942277,1115,1115,1115,1115,0
20230612,182100,2907942277,1115,1115,1115,1115,0
20230612,182000,2907942277,1115,1115,1115,1115,0
20230612,181900,2907942277,1115,1115,1115,1115,0
20230612,181800,2907942277,1115,1115,1115,1115,0
20230612,181700,2907942277,1115,1115,1115,1115,0
20230612,181600,2907942277,1115,1115,1115,1115,0
20230612,181500,2907942277,1115,1115,1115,1115,0
20230612,181400,2907942277,1115,1115,1115,1115,0
20230612,181300,2907942277,1115,1115,1115,1115,0
20230612,181200,2907942277,1115,1115,1115,1115,0
20230612,181100,2907942277,1115,1115,1115,1115,0
20230612,181000,2907942277,1115,1115,1115,1115,0
20230612,180900,2907942277,1115,1115,1115,1115,0
20230612,180800,2907942277,1115,1115,1115,1115,0
20230612,180700,2907942277,1115,1115,1115,1115,0
20230612,180600,2907942277,1115,1115,1115,1115,0
20230612,180500,2907942277,1115,1115,1115,1115,0
20230612,180400,2907942277,1115,1115,1115,1115,0
20230612,180300,2907942277,1115,1115,1115,1115,0
20230612,180200,2907942277,1115,1115,1115,1115,0
20230612,180100,2907942277,1115,1115,1115,1115,0
20230612,180000,2907942277,1115,1115,1115,1115,0
20230612,175900,2907942277,1115,1115,1115,1115,0
20230612,175800,2907942277,1115,1115,1115,1115,0
20230612,175700,2907942277,1115,1115,1115,1115,0
20230612,175600,2907942277,1115,1115,1115,1115,0
20230612,175500,2907942277,1115,1115,1115,1115,0
20230612,175400,2907942277,1115,1115,1115,1115,34166
20230612,175300,2907942277,1115,1115,1115,1115,0
20230612,175200,2907942277,1115,1115,1115,1115,0
20230612,175100,2907942277,1115,1115,1115,1115,0
20230612,175000,2907942277,1115,1115,1115,1115,0
20230612,174900,2907942277,1115,1115,1115,1115,0
20230612,174800,2907942277,1115,1115,1115,1115,0
20230612,174700,2907942277,1115,1115,1115,1115,0
20230612,174600,2907942277,1115,1115,1115,1115,0
20230612,174500,2907942277,1115,1115,1115,1115,0
20230612,174400,2907942277,1115,1115,1115,1115,0
20230612,174300,2907942277,1115,1115,1115,1115,0
20230612,174200,2907942277,1115,1115,1115,1115,0
20230612,174100,2907942277,1115,1115,1115,1115,0
20230612,174000,2907942277,1115,1115,1115,1115,0
20230612,173900,2907942277,1115,1115,1115,1115,0
20230612,173800,2907942277,1115,1115,1115,1115,0
20230612,173700,2907942277,1115,1115,1115,1115,0
20230612,173600,2907942277,1115,1115,1115,1115,0
20230612,173500,2907942277,1115,1115,1115,1115,0
20230612,173400,2907942277,1115,1115,1115,1115,0
20230612,173300,2907942277,1115,1115,1115,1115,0
20230612,173200,2907942277,1115,1115,1115,1115,0
20230612,173100,2907942277,1115,1115,1115,1115,0
20230612,173000,2907942277,1115,1115,1115,1115,0
20230612,172900,2907942277,1115,1115,1115,1115,0
20230612,172800,2907942277,1115,1115,1115,1115,0
20230612,172700,2907942277,1115,1115,1115,1115,0
20230612,172600,2907942277,1115,1115,1115,1115,0
20230612,172500,2907942277,1115,1115,1115,1115,0
20230612,172400,2907942277,1115,1115,1115,1115,34166
20230612,172300,2907942277,1115,1115,1115,1115,0
20230612,172200,2907942277,1115,1115,1115,1115,0
20230612,172100,2907942277,1115,1115,1115,1115,0
20230612,172000,2907942277,1115,1115,1115,1115,0
20230612,171900,2907942277,1115,1115,1115,1115,0
20230612,171800,2907942277,1115,1115,1115,1115,0
20230612,171700,2907942277,1115,1115,1115,1115,0
20230612,171600,2907942277,1115,1115,1115,1115,0
20230612,171500,2907942277,1115,1115,1115,1115,0
20230612,171400,2907942277,1115,1115,1115,1115,0
20230612,171300,2907942277,1115,1115,1115,1115,0
20230612,171200,2907942277,1115,1115,1115,1115,0
20230612,171100,2907942277,1115,1115,1115,1115,0
20230612,171000,2907942277,1115,1115,1115,1115,0
20230612,170900,2907942277,1115,1115,1115,1115,0
20230612,170800,2907942277,1115,1115,1115,1115,0
20230612,170700,2907942277,1115,1115,1115,1115,0
20230612,170600,2907942277,1115,1115,1115,1115,0
20230612,170500,2907942277,1115,1115,1115,1115,0
20230612,170400,2907942277,1115,1115,1115,1115,0
20230612,170300,2907942277,1115,1115,1115,1115,0
20230612,170200,2907942277,1115,1115,1115,1115,0
20230612,170100,2907942277,1115,1115,1115,1115,0
20230612,170000,2907942277,1115,1115,1115,1115,0
20230612,165900,2907942277,1115,1115,1115,1115,0
20230612,165800,2907942277,1115,1115,1115,1115,0
20230612,165700,2907942277,1115,1115,1115,1115,0
20230612,165600,2907942277,1115,1115,1115,1115,0
20230612,165500,2907942277,1115,1115,1115,1115,0
20230612,165400,2907942277,1115,1115,1115,1115,34166
20230612,165300,2907942277,1115,1115,1115,1115,0
20230612,165200,2907942277,1115,1115,1115,1115,0
20230612,165100,2907942277,1115,1115,1115,1115,0
20230612,165000,2907942277,1115,1115,1115,1115,0
20230612,164900,2907942277,1115,1115,1115,1115,0
20230612,164800,2907942277,1115,1115,1115,1115,0
20230612,164700,2907942277,1115,1115,1115,1115,0
20230612,164600,2907942277,1115,1115,1115,1115,0
20230612,164500,2907942277,1115,1115,1115,1115,0
20230612,164400,2907942277,1115,1115,1115,1115,0
20230612,164300,2907942277,1115,1115,1115,1115,0
20230612,164200,2907942277,1115,1115,1115,1115,0
20230612,164100,2907942277,1115,1115,1115,1115,0
20230612,164000,2907942277,1115,1115,1115,1115,0
20230612,163900,2907942277,1115,1115,1115,1115,0
20230612,163800,2907942277,1115,1115,1115,1115,0
20230612,163700,2907942277,1115,1115,1115,1115,0
20230612,163600,2907942277,1115,1115,1115,1115,0
20230612,163500,2907942277,1115,1115,1115,1115,0
20230612,163400,2907942277,1115,1115,1115,1115,0
20230612,163300,2907942277,1115,1115,1115,1115,0
20230612,163200,2907942277,1115,1115,1115,1115,0
20230612,163100,2907942277,1115,1115,1115,1115,0
20230612,163000,2907942277,1115,1115,1115,1115,0
20230612,162900,2907942277,1115,1115,1115,1115,0
20230612,162800,2907942277,1115,1115,1115,1115,0
20230612,162700,2907942277,1115,1115,1115,1115,0
20230612,162600,2907942277,1115,1115,1115,1115,0
20230612,162500,2907942277,1115,1115,1115,1115,0
20230612,162400,2907942277,1115,1115,1115,1115,34166
20230612,162300,2907942277,1115,1115,1115,1115,0
20230612,162200,2907942277,1115,1115,1115,1115,0
20230612,162100,2907942277,1115,1115,1115,1115,0
20230612,162000,2907942277,1115,1115,1115,1115,0
20230612,161900,2907942277,1115,1115,1115,1115,0
20230612,161800,2907942277,1115,1115,1115,1115,0
20230612,161700,2907942277,1115,1115,1115,1115,0
20230612,161600,2907942277,1115,1115,1115,1115,0
20230612,161500,2907942277,1115,1115,1115,1115,0
20230612,161400,2907942277,1115,1115,1115,1115,0
20230612,161300,2907942277,1115,1115,1115,1115,0
20230612,161200,2907942277,1115,1115,1115,1115,0
20230612,161100,2907942277,1115,1115,1115,1115,0
20230612,161000,2907942277,1115,1115,1115,1115,0
20230612,160900,2907942277,1115,1115,1115,1115,0
20230612,160800,2907942277,1115,1115,1115,1115,0
20230612,160700,2907942277,1115,1115,1115,1115,0
20230612,160600,2907942277,1115,1115,1115,1115,0
20230612,160500,2907942277,1115,1115,1115,1115,0
20230612,160400,2907942277,1115,1115,1115,1115,0
20230612,160300,2907942277,1115,1115,1115,1115,0
20230612,160200,2907942277,1115,1115,1115,1115,0
20230612,160100,2907942277,1115,1115,1115,1115,0
20230612,160000,2907942277,1115,1115,1115,1115,0
20230612,155900,2907942277,1115,1115,1115,1115,0
20230612,155800,2907942277,1115,1115,1115,1115,0
20230612,155700,2907942277,1115,1115,1115,1115,0
20230612,155600,2907942277,1115,1115,1115,1115,0
20230612,155500,2907942277,1115,1115,1115,1115,0
20230612,155400,2907942277,1115,1115,1115,1115,34166
20230612,155300,2907942277,1115,1115,1115,1115,0
20230612,155200,2907942277,1115,1115,1115,1115,0
20230612,155100,2907942277,1115,1115,1115,1115,0
20230612,155000,2907942277,1115,1115,1115,1115,0
20230612,154900,2907942277,1115,1115,1115,1115,0
20230612,154800,2907942277,1115,1115,1115,1115,0
20230612,154700,2907942277,1115,1115,1115,1115,0
20230612,154600,2907942277,1115,1115,1115,1115,0
20230612,154500,2907942277,1115,1115,1115,1115,0
20230612,154400,2907942277,1115,1115,1115,1115,0
20230612,154300,2907942277,1115,1115,1115,1115,0
20230612,154200,2907942277,1115,1115,1115,1115,0
20230612,154100,2907942277,1115,1115,1115,1115,0
20230612,154000,2907942277,1115,1115,1115,1115,0
20230612,153900,2907942277,1115,1115,1115,1115,0
20230612,153800,2907942277,1115,1115,1115,1115,0
20230612,153700,2907942277,1115,1115,1115,1115,0
20230612,153600,2907942277,1115,1115,1115,1115,0
20230612,153500,2907942277,1115,1115,1115,1115,0
20230612,153400,2907942277,1115,1115,1115,1115,0
20230612,153300,2907942277,1115,1115,1115,1115,0
20230612,153200,2907942277,1115,1115,1115,1115,0
20230612,153100,2907942277,1115,1115,1115,1115,0
20230612,153000,2907942277,1115,1115,1115,1115,34166
20230612,152900,2869847187,1111,1111,1111,1111,0
20230612,152800,2869847187,1111,1111,1111,1111,0
20230612,152700,2869847187,1111,1111,1111,1111,0
20230612,152600,2869847187,1111,1111,1111,1111,0
20230612,152500,2869847187,1111,1111,1111,1111,0
20230612,152400,2869847187,1111,1111,1111,1111,0
20230612,152300,2869847187,1111,1111,1111,1111,0
20230612,152200,2869847187,1111,1111,1111,1111,0
20230612,152100,2869847187,1111,1111,1111,1111,0
20230612,152000,2869847187,1111,1111,1111,1111,0
20230612,151900,2869847187,1111,1113,1113,1111,4840
20230612,151800,2864465538,1112,1113,1113,1111,787
20230612,151700,2863590335,1112,1112,1113,1112,3062
20230612,151600,2860185376,1112,1113,1113,1112,13805
20230612,151500,2844833408,1112,1113,1113,1111,3558
20230612,151400,2840876212,1113,1112,1113,1110,3486
20230612,151300,2837004319,1112,1109,1112,1109,11071
20230612,151200,2824702794,1109,1108,1109,1108,1366
20230612,151100,2823188565,1109,1108,1109,1108,2278
20230612,151000,2820664085,1108,1106,1108,1106,1056
20230612,150900,2819496147,1106,1105,1106,1103,11808
20230612,150800,2806453890,1106,1107,1108,1106,3246
20230612,150700,2802860756,1107,1107,1108,1107,3261
20230612,150600,2799250779,1106,1104,1106,1104,4298
20230612,150500,2794505697,1104,1104,1104,1104,467
20230612,150400,2793990129,1104,1107,1107,1104,3454
20230612,150300,2790174242,1107,1107,1107,1107,1038
20230612,150200,2789025176,1104,1104,1107,1104,11
20230612,150100,2789013017,1107,1107,1107,1107,0
20230612,150000,2789013017,1107,1107,1107,1101,117
20230612,145900,2788883558,1100,1101,1101,1100,2003
20230612,145800,2786679158,1098,1098,1098,1098,0
20230612,145700,2786679158,1098,1107,1107,1098,30000
20230612,145600,2753622482,1111,1111,1111,1111,0
20230612,145500,2753622482,1111,1112,1112,1111,102
20230612,145400,2753509110,1112,1110,1112,1110,1287
20230612,145300,2752078258,1110,1108,1110,1108,2803
20230612,145200,2748968184,1108,1106,1108,1106,575
20230612,145100,2748332216,1106,1106,1106,1106,5698
20230612,145000,2742030228,1108,1108,1108,1108,0
20230612,144900,2742030228,1108,1108,1108,1108,0
20230612,144800,2742030228,1108,1108,1108,1108,200
20230612,144700,2741808628,1108,1109,1109,1108,2059
20230612,144600,2739527197,1109,1109,1109,1109,50
20230612,144500,2739471747,1109,1110,1110,1109,1445
20230612,144400,2737868780,1112,1106,1112,1106,10400
20230612,144300,2726338499,1106,1104,1106,1104,1965
20230612,144200,2724167209,1104,1104,1106,1104,1070
20230612,144100,2722985923,1104,1103,1106,1103,1062
20230612,144000,2721813421,1103,1105,1105,1103,3000
20230612,143900,2718502331,1105,1105,1105,1105,3563
20230612,143800,2714565216,1106,1106,1107,1106,1880
20230612,143700,2712485886,1106,1108,1108,1106,4906
20230612,143600,2707055900,1109,1108,1109,1107,3423
20230612,143500,2703266144,1107,1108,1108,1107,3157
20230612,143400,2699771245,1111,1108,1111,1105,6001
20230612,143300,2693129546,1108,1110,1110,1108,4667
20230612,143200,2687954204,1110,1110,1110,1110,419
20230612,143100,2687489114,1111,1110,1111,1110,615
20230612,143000,2686805941,1110,1109,1110,1109,5321
20230612,142900,2680902401,1109,1109,1109,1109,1803
20230612,142800,2678902874,1110,1109,1110,1109,2645
20230612,142700,2675969051,1108,1105,1108,1105,11677
20230612,142600,2663045251,1105,1105,1105,1105,339
20230612,142500,2662670656,1105,1104,1105,1104,66
20230612,142400,2662597762,1104,1102,1107,1102,1404
20230612,142300,2661050052,1102,1100,1102,1100,765
20230612,142200,2660208526,1100,1100,1100,1100,815
20230612,142100,2659312026,1100,1104,1104,1100,12195
20230612,142000,2645884703,1104,1104,1104,1104,0
20230612,141900,2645884703,1104,1107,1107,1104,9334
20230612,141800,2635579829,1107,1107,1107,1107,948
20230612,141700,2634530393,1107,1106,1108,1106,14755
20230612,141600,2618193819,1101,1100,1106,1100,5062
20230612,141500,2612614279,1099,1095,1099,1095,3122
20230612,141400,2609188797,1093,1098,1098,1091,32956
20230612,141300,2573131131,1099,1100,1100,1099,6335
20230612,141200,2566166261,1100,1100,1100,1100,130
20230612,141100,2566023261,1100,1103,1103,1099,6026
20230612,141000,2559391662,1103,1104,1104,1100,12109
20230612,140900,2546058078,1104,1103,1104,1103,5117
20230612,140800,2540409774,1103,1103,1103,1103,1530
20230612,140700,2538722184,1103,1102,1103,1102,2618
20230612,140600,2535834532,1102,1104,1104,1102,6700
20230612,140500,2528446759,1104,1105,1105,1104,5354
20230612,140400,2522533851,1105,1106,1106,1105,2225
20230612,140300,2520073145,1108,1108,1108,1108,7
20230612,140200,2520065389,1108,1106,1108,1106,1249
20230612,140100,2518682187,1105,1105,1105,1105,83
20230612,140000,2518590472,1106,1108,1108,1106,1021
20230612,135900,2517461206,1108,1105,1108,1105,486
20230612,135800,2516924173,1109,1109,1109,1109,0
20230612,135700,2516924173,1109,1105,1109,1104,8356
20230612,135600,2507677042,1105,1105,1105,1105,0
20230612,135500,2507677042,1105,1104,1105,1104,5543
20230612,135400,2501555066,1104,1105,1106,1104,6207
20230612,135300,2494692824,1105,1105,1105,1104,179
20230612,135200,2494495180,1105,1105,1105,1104,1236
20230612,135100,2493129600,1104,1104,1104,1104,1000
20230612,135000,2492025600,1103,1103,1103,1103,2347
20230612,134900,2489436859,1103,1103,1103,1103,51
20230612,134800,2489380606,1103,1102,1103,1102,52
20230612,134700,2489323300,1101,1105,1105,1101,1529
20230612,134600,2487635847,1105,1106,1106,1105,22
20230612,134500,2487611517,1106,1106,1106,1106,73
20230612,134400,2487530779,1106,1106,1106,1106,70
20230612,134300,2487453359,1100,1102,1102,1100,3501
20230612,134200,2483599162,1107,1103,1107,1102,1632
20230612,134100,2481799536,1107,1107,1107,1107,66
20230612,134000,2481726474,1107,1107,1107,1107,423
20230612,133900,2481258213,1107,1107,1107,1107,29
20230612,133800,2481226110,1107,1107,1107,1107,113
20230612,133700,2481101019,1104,1103,1104,1100,12426
20230612,133600,2467383249,1097,1104,1104,1095,88115
20230612,133500,2370868511,1104,1104,1104,1104,2000
20230612,133400,2368660511,1101,1100,1107,1100,6707
20230612,133300,2361262995,1095,1101,1103,1095,36528
20230612,133200,2321132502,1100,1108,1108,1100,30522
20230612,133100,2287487889,1108,1108,1108,1107,1122
20230612,133000,2286244721,1108,1111,1111,1108,4154
20230612,132900,2281641831,1109,1111,1111,1109,1944
20230612,132800,2279485933,1110,1111,1111,1110,1913
20230612,132700,2277361591,1115,1115,1115,1115,0
20230612,132600,2277361591,1115,1115,1115,1115,0
20230612,132500,2277361591,1115,1115,1115,1115,0
20230612,132400,2277361591,1115,1115,1115,1115,310
20230612,132300,2277015941,1115,1112,1115,1112,1001
20230612,132200,2275901087,1107,1107,1107,1107,1
20230612,132100,2275899980,1112,1112,1112,1112,1
20230612,132000,2275898868,1107,1109,1109,1107,4579
20230612,131900,2270826369,1113,1110,1113,1109,726
20230612,131800,2270019431,1112,1112,1112,1112,973
20230612,131700,2268937455,1112,1112,1112,1112,17
20230612,131600,2268918551,1109,1109,1109,1109,0
20230612,131500,2268918551,1109,1111,1111,1109,1669
20230612,131400,2267065312,1108,1108,1108,1108,323
20230612,131300,2266707428,1106,1111,1111,1105,17652
20230612,131200,2247153913,1111,1111,1111,1111,4442
20230612,131100,2242218851,1110,1113,1113,1110,6057
20230612,131000,2235493603,1113,1113,1113,1113,502
20230612,130900,2234934877,1113,1111,1113,1111,26
20230612,130800,2234905941,1112,1113,1113,1112,2107
20230612,130700,2232561009,1112,1113,1113,1112,104
20230612,130600,2232445258,1114,1115,1115,1114,6727
20230612,130500,2224945763,1115,1117,1117,1115,3245
20230612,130400,2221321134,1118,1117,1118,1117,2816
20230612,130300,2218175661,1118,1119,1119,1117,2583
20230612,130200,2215288811,1119,1119,1119,1119,1333
20230612,130100,2213797184,1120,1120,1120,1120,1285
20230612,130000,2212357984,1121,1121,1121,1121,1500
20230612,125900,2210676484,1123,1119,1123,1119,1581
20230612,125800,2208901913,1122,1122,1122,1122,2000
20230612,125700,2206657913,1122,1122,1123,1122,6411
20230612,125600,2199458647,1122,1119,1124,1119,10170
20230612,125500,2188067489,1119,1117,1119,1117,2993
20230612,125400,2184721083,1117,1117,1117,1117,1
20230612,125300,2184719966,1115,1113,1115,1113,1105
20230612,125200,2183490091,1112,1112,1112,1112,0
20230612,125100,2183490091,1112,1112,1112,1110,35622
20230612,125000,2143938401,1111,1114,1114,1111,2952
20230612,124900,2140655244,1113,1113,1113,1113,0
20230612,124800,2140655244,1113,1115,1116,1113,4137
20230612,124700,2136045213,1115,1115,1115,1115,60
20230612,124600,2135978313,1115,1115,1115,1115,30
20230612,124500,2135944863,1116,1116,1116,1116,8
20230612,124400,2135935935,1116,1118,1118,1116,834
20230612,124300,2135005176,1119,1117,1119,1117,271
20230612,124200,2134702467,1117,1117,1120,1117,27
20230612,124100,2134672293,1120,1120,1120,1116,12360
20230612,124000,2120837607,1117,1118,1118,1117,1480
20230612,123900,2119183192,1120,1120,1120,1120,811
20230612,123800,2118274872,1120,1117,1120,1117,1554
20230612,123700,2116537383,1116,1119,1119,1116,2128
20230612,123600,2114160653,1117,1119,1119,1117,673
20230612,123500,2113407946,1119,1119,1119,1119,4341
20230612,123400,2108550367,1119,1119,1119,1119,782
20230612,123300,2107675309,1119,1116,1120,1116,7517
20230612,123200,2099278573,1116,1116,1116,1116,300
20230612,123100,2098943773,1116,1116,1116,1116,500
20230612,123000,2098385773,1114,1115,1115,1114,3623
20230612,122900,2094346457,1114,1115,1115,1114,2101
20230612,122800,2092005842,1115,1115,1115,1115,1793
20230612,122700,2090006647,1115,1114,1116,1114,4766
20230612,122600,2084692001,1115,1114,1115,1113,608
20230612,122500,2084015175,1113,1115,1115,1113,1518
20230612,122400,2082323565,1113,1112,1115,1112,9255
20230612,122300,2072015724,1111,1110,1111,1110,2196
20230612,122200,2069577934,1110,1112,1112,1110,8149
20230612,122100,2060529980,1112,1112,1112,1112,101
20230612,122000,2060417668,1110,1112,1112,1110,501
20230612,121900,2059861556,1110,1112,1112,1110,1653
20230612,121800,2058023700,1113,1113,1113,1113,100
20230612,121700,2057912400,1113,1113,1113,1113,159
20230612,121600,2057735433,1113,1113,1113,1113,1
20230612,121500,2057734320,1113,1113,1113,1113,143
20230612,121400,2057575161,1109,1108,1113,1108,922
20230612,121300,2056550903,1107,1107,1107,1107,4730
20230612,121200,2051314793,1106,1106,1106,1106,5662
20230612,121100,2045052621,1106,1106,1106,1106,1121
20230612,121000,2043812795,1106,1106,1106,1106,0
20230612,120900,2043812795,1106,1106,1106,1106,378
20230612,120800,2043394727,1106,1106,1106,1106,0
20230612,120700,2043394727,1106,1106,1106,1106,2300
20230612,120600,2040850927,1106,1109,1109,1106,16213
20230612,120500,2022876161,1109,1109,1109,1109,45
20230612,120400,2022826256,1110,1110,1110,1110,987
20230612,120300,2021730686,1110,1110,1110,1110,423
20230612,120200,2021261156,1112,1112,1112,1112,126
20230612,120100,2021121044,1112,1107,1112,1105,4615
20230612,120000,2016009917,1104,1106,1107,1104,1587
20230612,115900,2014256013,1105,1102,1106,1100,9908
20230612,115800,2003323771,1102,1103,1103,1102,2547
20230612,115700,2000515477,1103,1103,1104,1103,3430
20230612,115600,1996732178,1104,1103,1104,1103,6339
20230612,115500,1989736861,1103,1102,1103,1100,7674
20230612,115400,1981292372,1101,1103,1103,1101,13386
20230612,115300,1966548506,1104,1106,1106,1104,5496
20230612,115200,1960476490,1106,1106,1106,1105,1135
20230612,115100,1959221222,1106,1106,1106,1106,1999
20230612,115000,1957010328,1106,1106,1106,1106,3070
20230612,114900,1953614908,1107,1105,1107,1105,255
20230612,114800,1953332633,1107,1108,1108,1107,9
20230612,114700,1953322669,1109,1102,1109,1102,282
20230612,114600,1953010631,1102,1106,1113,1102,11506
20230612,114500,1940316234,1106,1110,1110,1106,4116
20230612,114400,1935754122,1114,1114,1114,1114,0
20230612,114300,1935754122,1114,1114,1114,1114,1
20230612,114200,1935753008,1108,1110,1114,1108,4659
20230612,114100,1930585577,1107,1113,1113,1107,11990
20230612,114000,1917300458,1114,1114,1114,1114,802
20230612,113900,1916407030,1114,1115,1115,1108,3983
20230612,113800,1911980452,1115,1114,1115,1114,2938
20230612,113700,1908707430,1114,1112,1114,1108,2479
20230612,113600,1905955432,1112,1112,1112,1112,1489
20230612,113500,1904299664,1112,1110,1112,1110,4138
20230612,113400,1899706438,1110,1109,1110,1109,956
20230612,113300,1898646233,1109,1109,1109,1109,31
20230612,113200,1898611854,1106,1109,1109,1106,5445
20230612,113100,1892575149,1109,1109,1109,1105,3850
20230612,113000,1888309489,1109,1108,1109,1105,3703
20230612,112900,1884206816,1108,1108,1109,1105,6116
20230612,112800,1877430440,1108,1104,1108,1104,2662
20230612,112700,1874490088,1103,1096,1103,1096,20269
20230612,112600,1852199916,1101,1103,1103,1092,23695
20230612,112500,1826243320,1099,1102,1104,1097,21103
20230612,112400,1803031985,1104,1104,1104,1104,1890
20230612,112300,1800945425,1101,1103,1104,1101,18019
20230612,112200,1781095281,1102,1104,1104,1102,12117
20230612,112100,1767737801,1103,1109,1110,1103,13205
20230612,112000,1753143003,1109,1109,1109,1109,91
20230612,111900,1753042084,1109,1109,1110,1109,902
20230612,111800,1752041731,1110,1108,1110,1105,1488
20230612,111700,1750396231,1110,1110,1110,1109,2102
20230612,111600,1748063116,1103,1106,1110,1103,4016
20230612,111500,1743630393,1104,1106,1106,1103,3847
20230612,111400,1739386436,1106,1104,1106,1101,8118
20230612,111300,1730415128,1105,1104,1105,1100,10957
20230612,111200,1718346561,1105,1105,1105,1105,231
20230612,111100,1718091306,1101,1104,1106,1101,3696
20230612,111000,1714018481,1103,1102,1105,1102,7165
20230612,110900,1706113504,1102,1105,1105,1102,7287
20230612,110800,1698078472,1105,1105,1105,1103,2963
20230612,110700,1694809274,1105,1107,1107,1105,7296
20230612,110600,1686742473,1106,1105,1112,1105,3030
20230612,110500,1683391969,1105,1110,1111,1098,255694
20230612,110400,1401733638,1110,1110,1111,1110,42
20230612,110300,1401687014,1110,1110,1110,1110,956
20230612,110200,1400625854,1110,1115,1115,1109,10300
20230612,110100,1389193499,1117,1115,1117,1115,697
20230612,110000,1388416240,1109,1110,1110,1109,1965
20230612,105900,1386236975,1117,1115,1118,1110,13347
20230612,105800,1371395221,1112,1112,1112,1109,3391
20230612,105700,1367631602,1112,1112,1112,1110,15435
20230612,105600,1350494882,1110,1113,1113,1110,15625
20230612,105500,1333139498,1112,1114,1114,1112,9118
20230612,105400,1322991185,1113,1115,1116,1113,12879
20230612,105300,1308650529,1115,1116,1116,1115,2373
20230612,105200,1306004383,1116,1116,1121,1116,3546
20230612,105100,1302044827,1116,1119,1121,1116,18266
20230612,105000,1281657203,1118,1114,1118,1114,2332
20230612,104900,1279051351,1114,1114,1114,1113,4382
20230612,104800,1274170829,1113,1114,1114,1113,6081
20230612,104700,1267402006,1113,1113,1114,1113,10929
20230612,104600,1255234649,1113,1112,1114,1112,8641
20230612,104500,1245622684,1112,1117,1117,1112,18500
20230612,104400,1225022708,1117,1115,1117,1115,1185
20230612,104300,1223699073,1117,1117,1117,1110,4183
20230612,104200,1219047715,1117,1119,1120,1110,28504
20230612,104100,1187338360,1119,1112,1119,1112,20922
20230612,104000,1164032061,1112,1116,1116,1110,28899
20230612,103900,1131914530,1116,1120,1121,1116,3200
20230612,103800,1128334330,1116,1119,1119,1113,11010
20230612,103700,1116057360,1119,1116,1119,1116,23210
20230612,103600,1090107441,1116,1112,1117,1112,12435
20230612,103500,1076242265,1112,1115,1117,1112,22882
20230612,103400,1050779952,1115,1119,1121,1115,4616
20230612,103300,1045623847,1118,1111,1120,1110,41524
20230612,103200,999513329,1120,1120,1122,1111,96600
20230612,103100,891770918,1122,1122,1123,1120,4598
20230612,103000,886611858,1122,1122,1123,1119,10713
20230612,102900,874607910,1122,1123,1123,1118,108306
20230612,102800,753275105,1123,1125,1130,1123,12465
20230612,102700,739264130,1125,1125,1125,1125,2772
20230612,102600,736145630,1130,1127,1130,1125,3116
20230612,102500,732638501,1131,1127,1131,1127,3588
20230612,102400,728589780,1128,1128,1132,1128,3125
20230612,102300,725064380,1128,1130,1130,1128,1975
20230612,102200,722835594,1131,1131,1131,1131,156
20230612,102100,722659158,1131,1131,1131,1131,1549
20230612,102000,720907239,1132,1132,1132,1132,74
20230612,101900,720823471,1132,1134,1134,1132,1190
20230612,101800,719475321,1135,1135,1135,1135,4
20230612,101700,719470781,1135,1133,1135,1133,677
20230612,101600,718702700,1133,1134,1134,1133,56
20230612,101500,718639202,1134,1134,1134,1133,69
20230612,101400,718561004,1135,1135,1135,1135,0
20230612,101300,718561004,1135,1135,1135,1135,121
20230612,101200,718423669,1136,1136,1136,1136,1007
20230612,101100,717279717,1137,1136,1137,1136,221
20230612,101000,717028455,1130,1133,1136,1130,22451
20230612,100900,691630651,1130,1130,1130,1130,184
20230612,100800,691422731,1130,1130,1130,1130,500
20230612,100700,690857731,1130,1129,1130,1129,949
20230612,100600,689785411,1129,1129,1129,1129,2409
20230612,100500,687065650,1129,1129,1129,1129,1500
20230612,100400,685372150,1129,1133,1133,1129,446
20230612,100300,684866848,1133,1133,1133,1133,509
20230612,100200,684290151,1132,1127,1132,1127,6016
20230612,100100,677500729,1126,1127,1127,1126,2801
20230612,100000,674346661,1126,1129,1129,1125,6577
20230612,095900,666941871,1129,1129,1129,1127,4105
20230612,095800,662312803,1128,1129,1129,1128,1502
20230612,095700,660617047,1129,1130,1130,1128,4995
20230612,095600,654977532,1130,1130,1130,1130,1189
20230612,095500,653633962,1130,1130,1130,1130,207
20230612,095400,653400052,1130,1131,1131,1130,1452
20230612,095300,651758895,1136,1131,1136,1130,1147
20230612,095200,650462089,1128,1127,1131,1127,3316
20230612,095100,646721930,1127,1130,1130,1127,1800
20230612,095000,644692139,1130,1126,1130,1126,660
20230612,094900,643946899,1125,1131,1131,1125,16592
20230612,094800,625261301,1131,1130,1131,1128,3172
20230612,094700,621678908,1130,1131,1131,1130,64
20230612,094600,621606527,1134,1134,1134,1134,25
20230612,094500,621578177,1134,1134,1134,1134,886
20230612,094400,620573453,1137,1137,1138,1135,7779
20230612,094300,611728802,1139,1139,1139,1139,1
20230612,094200,611727663,1138,1139,1139,1138,632
20230612,094100,611008443,1139,1140,1140,1138,4167
20230612,094000,606259568,1140,1137,1140,1137,7896
20230612,093900,597280560,1137,1133,1137,1128,6411
20230612,093800,590019393,1133,1130,1133,1128,22669
20230612,093700,564375426,1130,1131,1131,1130,127
20230612,093600,564231900,1132,1128,1132,1128,979
20230612,093500,563124748,1128,1126,1128,1126,4179
20230612,093400,558416674,1121,1128,1128,1121,63823
20230612,093300,486600949,1129,1132,1133,1129,17509
20230612,093200,466816329,1131,1133,1133,1130,3817
20230612,093100,462502463,1132,1134,1134,1131,7536
20230612,093000,453968885,1137,1132,1137,1130,88303
20230612,092900,354144511,1132,1133,1137,1132,4887
20230612,092800,348607615,1133,1134,1134,1130,64919
20230612,092700,275190363,1133,1135,1139,1133,10957
20230612,092600,262766747,1135,1139,1139,1134,10141
20230612,092500,251250039,1138,1140,1140,1138,5238
20230612,092400,245280673,1142,1141,1142,1140,1525
20230612,092300,243540652,1141,1142,1142,1141,108
20230612,092200,243417418,1143,1144,1144,1143,58
20230612,092100,243351088,1144,1152,1152,1144,3676
20230612,092000,239127861,1152,1149,1152,1146,11392
20230612,091900,226035753,1149,1148,1149,1145,2949
20230612,091800,222654524,1148,1151,1151,1148,1942
20230612,091700,220421596,1152,1151,1152,1150,2278
20230612,091600,217797546,1150,1139,1150,1138,1800
20230612,091500,215742078,1138,1138,1138,1137,5070
20230612,091400,209972419,1138,1136,1144,1136,642
20230612,091300,209242827,1136,1144,1144,1136,2912
20230612,091200,205924663,1136,1136,1136,1136,2298
20230612,091100,203314135,1136,1136,1137,1134,13726
20230612,091000,187727958,1144,1136,1144,1135,2402
20230612,090900,185001270,1135,1138,1144,1135,35862
20230612,090800,144263456,1144,1145,1149,1138,8108
20230612,090700,134997424,1145,1137,1145,1137,1695
20230612,090600,133068911,1145,1136,1145,1136,1494
20230612,090500,131367533,1136,1142,1145,1136,2965
20230612,090400,127989069,1142,1143,1145,1135,23723
20230612,090300,100942122,1145,1149,1149,1145,2008
20230612,090200,98638432,1149,1149,1154,1142,7307
20230612,090100,90242030,1149,1155,1155,1135,54316
20230612,090000,28275136,1155,1160,1160,1155,24361