KissMeData/217620/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212800,3817541239,1279,1279,1279,1279,19849
20230612,212700,3817541239,1279,1279,1279,1279,0
20230612,212600,3817541239,1279,1279,1279,1279,0
20230612,212500,3817541239,1279,1279,1279,1279,0
20230612,212400,3817541239,1279,1279,1279,1279,0
20230612,212300,3817541239,1279,1279,1279,1279,0
20230612,212200,3817541239,1279,1279,1279,1279,0
20230612,212100,3817541239,1279,1279,1279,1279,0
20230612,212000,3817541239,1279,1279,1279,1279,0
20230612,211900,3817541239,1279,1279,1279,1279,0
20230612,211800,3817541239,1279,1279,1279,1279,0
20230612,211700,3817541239,1279,1279,1279,1279,0
20230612,211600,3817541239,1279,1279,1279,1279,0
20230612,211500,3817541239,1279,1279,1279,1279,0
20230612,211400,3817541239,1279,1279,1279,1279,0
20230612,211300,3817541239,1279,1279,1279,1279,0
20230612,211200,3817541239,1279,1279,1279,1279,0
20230612,211100,3817541239,1279,1279,1279,1279,0
20230612,211000,3817541239,1279,1279,1279,1279,0
20230612,210900,3817541239,1279,1279,1279,1279,0
20230612,210800,3817541239,1279,1279,1279,1279,0
20230612,210700,3817541239,1279,1279,1279,1279,0
20230612,210600,3817541239,1279,1279,1279,1279,0
20230612,210500,3817541239,1279,1279,1279,1279,0
20230612,210400,3817541239,1279,1279,1279,1279,0
20230612,210300,3817541239,1279,1279,1279,1279,0
20230612,210200,3817541239,1279,1279,1279,1279,0
20230612,210100,3817541239,1279,1279,1279,1279,0
20230612,210000,3817541239,1279,1279,1279,1279,0
20230612,205900,3817541239,1279,1279,1279,1279,0
20230612,205800,3817541239,1279,1279,1279,1279,19849
20230612,205700,3817541239,1279,1279,1279,1279,0
20230612,205600,3817541239,1279,1279,1279,1279,0
20230612,205500,3817541239,1279,1279,1279,1279,0
20230612,205400,3817541239,1279,1279,1279,1279,0
20230612,205300,3817541239,1279,1279,1279,1279,0
20230612,205200,3817541239,1279,1279,1279,1279,0
20230612,205100,3817541239,1279,1279,1279,1279,0
20230612,205000,3817541239,1279,1279,1279,1279,0
20230612,204900,3817541239,1279,1279,1279,1279,0
20230612,204800,3817541239,1279,1279,1279,1279,0
20230612,204700,3817541239,1279,1279,1279,1279,0
20230612,204600,3817541239,1279,1279,1279,1279,0
20230612,204500,3817541239,1279,1279,1279,1279,0
20230612,204400,3817541239,1279,1279,1279,1279,0
20230612,204300,3817541239,1279,1279,1279,1279,0
20230612,204200,3817541239,1279,1279,1279,1279,0
20230612,204100,3817541239,1279,1279,1279,1279,0
20230612,204000,3817541239,1279,1279,1279,1279,0
20230612,203900,3817541239,1279,1279,1279,1279,0
20230612,203800,3817541239,1279,1279,1279,1279,0
20230612,203700,3817541239,1279,1279,1279,1279,0
20230612,203600,3817541239,1279,1279,1279,1279,0
20230612,203500,3817541239,1279,1279,1279,1279,0
20230612,203400,3817541239,1279,1279,1279,1279,0
20230612,203300,3817541239,1279,1279,1279,1279,0
20230612,203200,3817541239,1279,1279,1279,1279,0
20230612,203100,3817541239,1279,1279,1279,1279,0
20230612,203000,3817541239,1279,1279,1279,1279,0
20230612,202900,3817541239,1279,1279,1279,1279,0
20230612,202800,3817541239,1279,1279,1279,1279,19849
20230612,202700,3817541239,1279,1279,1279,1279,0
20230612,202600,3817541239,1279,1279,1279,1279,0
20230612,202500,3817541239,1279,1279,1279,1279,0
20230612,202400,3817541239,1279,1279,1279,1279,0
20230612,202300,3817541239,1279,1279,1279,1279,0
20230612,202200,3817541239,1279,1279,1279,1279,0
20230612,202100,3817541239,1279,1279,1279,1279,0
20230612,202000,3817541239,1279,1279,1279,1279,0
20230612,201900,3817541239,1279,1279,1279,1279,0
20230612,201800,3817541239,1279,1279,1279,1279,0
20230612,201700,3817541239,1279,1279,1279,1279,0
20230612,201600,3817541239,1279,1279,1279,1279,0
20230612,201500,3817541239,1279,1279,1279,1279,0
20230612,201400,3817541239,1279,1279,1279,1279,0
20230612,201300,3817541239,1279,1279,1279,1279,0
20230612,201200,3817541239,1279,1279,1279,1279,0
20230612,201100,3817541239,1279,1279,1279,1279,0
20230612,201000,3817541239,1279,1279,1279,1279,0
20230612,200900,3817541239,1279,1279,1279,1279,0
20230612,200800,3817541239,1279,1279,1279,1279,0
20230612,200700,3817541239,1279,1279,1279,1279,0
20230612,200600,3817541239,1279,1279,1279,1279,0
20230612,200500,3817541239,1279,1279,1279,1279,0
20230612,200400,3817541239,1279,1279,1279,1279,0
20230612,200300,3817541239,1279,1279,1279,1279,0
20230612,200200,3817541239,1279,1279,1279,1279,0
20230612,200100,3817541239,1279,1279,1279,1279,0
20230612,200000,3817541239,1279,1279,1279,1279,0
20230612,195900,3817541239,1279,1279,1279,1279,0
20230612,195800,3817541239,1279,1279,1279,1279,19849
20230612,195700,3817541239,1279,1279,1279,1279,0
20230612,195600,3817541239,1279,1279,1279,1279,0
20230612,195500,3817541239,1279,1279,1279,1279,0
20230612,195400,3817541239,1279,1279,1279,1279,0
20230612,195300,3817541239,1279,1279,1279,1279,0
20230612,195200,3817541239,1279,1279,1279,1279,0
20230612,195100,3817541239,1279,1279,1279,1279,0
20230612,195000,3817541239,1279,1279,1279,1279,0
20230612,194900,3817541239,1279,1279,1279,1279,0
20230612,194800,3817541239,1279,1279,1279,1279,0
20230612,194700,3817541239,1279,1279,1279,1279,0
20230612,194600,3817541239,1279,1279,1279,1279,0
20230612,194500,3817541239,1279,1279,1279,1279,0
20230612,194400,3817541239,1279,1279,1279,1279,0
20230612,194300,3817541239,1279,1279,1279,1279,0
20230612,194200,3817541239,1279,1279,1279,1279,0
20230612,194100,3817541239,1279,1279,1279,1279,0
20230612,194000,3817541239,1279,1279,1279,1279,0
20230612,193900,3817541239,1279,1279,1279,1279,0
20230612,193800,3817541239,1279,1279,1279,1279,0
20230612,193700,3817541239,1279,1279,1279,1279,0
20230612,193600,3817541239,1279,1279,1279,1279,0
20230612,193500,3817541239,1279,1279,1279,1279,0
20230612,193400,3817541239,1279,1279,1279,1279,0
20230612,193300,3817541239,1279,1279,1279,1279,0
20230612,193200,3817541239,1279,1279,1279,1279,0
20230612,193100,3817541239,1279,1279,1279,1279,0
20230612,193000,3817541239,1279,1279,1279,1279,0
20230612,192900,3817541239,1279,1279,1279,1279,0
20230612,192800,3817541239,1279,1279,1279,1279,19849
20230612,192700,3817541239,1279,1279,1279,1279,0
20230612,192600,3817541239,1279,1279,1279,1279,0
20230612,192500,3817541239,1279,1279,1279,1279,0
20230612,192400,3817541239,1279,1279,1279,1279,0
20230612,192300,3817541239,1279,1279,1279,1279,0
20230612,192200,3817541239,1279,1279,1279,1279,0
20230612,192100,3817541239,1279,1279,1279,1279,0
20230612,192000,3817541239,1279,1279,1279,1279,0
20230612,191900,3817541239,1279,1279,1279,1279,0
20230612,191800,3817541239,1279,1279,1279,1279,0
20230612,191700,3817541239,1279,1279,1279,1279,0
20230612,191600,3817541239,1279,1279,1279,1279,0
20230612,191500,3817541239,1279,1279,1279,1279,0
20230612,191400,3817541239,1279,1279,1279,1279,0
20230612,191300,3817541239,1279,1279,1279,1279,0
20230612,191200,3817541239,1279,1279,1279,1279,0
20230612,191100,3817541239,1279,1279,1279,1279,0
20230612,191000,3817541239,1279,1279,1279,1279,0
20230612,190900,3817541239,1279,1279,1279,1279,0
20230612,190800,3817541239,1279,1279,1279,1279,0
20230612,190700,3817541239,1279,1279,1279,1279,0
20230612,190600,3817541239,1279,1279,1279,1279,0
20230612,190500,3817541239,1279,1279,1279,1279,0
20230612,190400,3817541239,1279,1279,1279,1279,0
20230612,190300,3817541239,1279,1279,1279,1279,0
20230612,190200,3817541239,1279,1279,1279,1279,0
20230612,190100,3817541239,1279,1279,1279,1279,0
20230612,190000,3817541239,1279,1279,1279,1279,0
20230612,185900,3817541239,1279,1279,1279,1279,0
20230612,185800,3817541239,1279,1279,1279,1279,19849
20230612,185700,3817541239,1279,1279,1279,1279,0
20230612,185600,3817541239,1279,1279,1279,1279,0
20230612,185500,3817541239,1279,1279,1279,1279,0
20230612,185400,3817541239,1279,1279,1279,1279,0
20230612,185300,3817541239,1279,1279,1279,1279,0
20230612,185200,3817541239,1279,1279,1279,1279,0
20230612,185100,3817541239,1279,1279,1279,1279,0
20230612,185000,3817541239,1279,1279,1279,1279,0
20230612,184900,3817541239,1279,1279,1279,1279,0
20230612,184800,3817541239,1279,1279,1279,1279,0
20230612,184700,3817541239,1279,1279,1279,1279,0
20230612,184600,3817541239,1279,1279,1279,1279,0
20230612,184500,3817541239,1279,1279,1279,1279,0
20230612,184400,3817541239,1279,1279,1279,1279,0
20230612,184300,3817541239,1279,1279,1279,1279,0
20230612,184200,3817541239,1279,1279,1279,1279,0
20230612,184100,3817541239,1279,1279,1279,1279,0
20230612,184000,3817541239,1279,1279,1279,1279,0
20230612,183900,3817541239,1279,1279,1279,1279,0
20230612,183800,3817541239,1279,1279,1279,1279,0
20230612,183700,3817541239,1279,1279,1279,1279,0
20230612,183600,3817541239,1279,1279,1279,1279,0
20230612,183500,3817541239,1279,1279,1279,1279,0
20230612,183400,3817541239,1279,1279,1279,1279,0
20230612,183300,3817541239,1279,1279,1279,1279,0
20230612,183200,3817541239,1279,1279,1279,1279,0
20230612,183100,3817541239,1279,1279,1279,1279,0
20230612,183000,3817541239,1279,1279,1279,1279,0
20230612,182900,3817541239,1279,1279,1279,1279,0
20230612,182800,3817541239,1279,1279,1279,1279,19849
20230612,182700,3817541239,1279,1279,1279,1279,0
20230612,182600,3817541239,1279,1279,1279,1279,0
20230612,182500,3817541239,1279,1279,1279,1279,0
20230612,182400,3817541239,1279,1279,1279,1279,0
20230612,182300,3817541239,1279,1279,1279,1279,0
20230612,182200,3817541239,1279,1279,1279,1279,0
20230612,182100,3817541239,1279,1279,1279,1279,0
20230612,182000,3817541239,1279,1279,1279,1279,0
20230612,181900,3817541239,1279,1279,1279,1279,0
20230612,181800,3817541239,1279,1279,1279,1279,0
20230612,181700,3817541239,1279,1279,1279,1279,0
20230612,181600,3817541239,1279,1279,1279,1279,0
20230612,181500,3817541239,1279,1279,1279,1279,0
20230612,181400,3817541239,1279,1279,1279,1279,0
20230612,181300,3817541239,1279,1279,1279,1279,0
20230612,181200,3817541239,1279,1279,1279,1279,0
20230612,181100,3817541239,1279,1279,1279,1279,0
20230612,181000,3817541239,1279,1279,1279,1279,0
20230612,180900,3817541239,1279,1279,1279,1279,0
20230612,180800,3817541239,1279,1279,1279,1279,0
20230612,180700,3817541239,1279,1279,1279,1279,0
20230612,180600,3817541239,1279,1279,1279,1279,0
20230612,180500,3817541239,1279,1279,1279,1279,0
20230612,180400,3817541239,1279,1279,1279,1279,0
20230612,180300,3817541239,1279,1279,1279,1279,0
20230612,180200,3817541239,1279,1279,1279,1279,0
20230612,180100,3817541239,1279,1279,1279,1279,0
20230612,180000,3817541239,1279,1279,1279,1279,0
20230612,175900,3817541239,1279,1279,1279,1279,0
20230612,175800,3817541239,1279,1279,1279,1279,19849
20230612,175700,3817541239,1279,1279,1279,1279,0
20230612,175600,3817541239,1279,1279,1279,1279,0
20230612,175500,3817541239,1279,1279,1279,1279,0
20230612,175400,3817541239,1279,1279,1279,1279,0
20230612,175300,3817541239,1279,1279,1279,1279,0
20230612,175200,3817541239,1279,1279,1279,1279,0
20230612,175100,3817541239,1279,1279,1279,1279,0
20230612,175000,3817541239,1279,1279,1279,1279,0
20230612,174900,3817541239,1279,1279,1279,1279,0
20230612,174800,3817541239,1279,1279,1279,1279,0
20230612,174700,3817541239,1279,1279,1279,1279,0
20230612,174600,3817541239,1279,1279,1279,1279,0
20230612,174500,3817541239,1279,1279,1279,1279,0
20230612,174400,3817541239,1279,1279,1279,1279,0
20230612,174300,3817541239,1279,1279,1279,1279,0
20230612,174200,3817541239,1279,1279,1279,1279,0
20230612,174100,3817541239,1279,1279,1279,1279,0
20230612,174000,3817541239,1279,1279,1279,1279,0
20230612,173900,3817541239,1279,1279,1279,1279,0
20230612,173800,3817541239,1279,1279,1279,1279,0
20230612,173700,3817541239,1279,1279,1279,1279,0
20230612,173600,3817541239,1279,1279,1279,1279,0
20230612,173500,3817541239,1279,1279,1279,1279,0
20230612,173400,3817541239,1279,1279,1279,1279,0
20230612,173300,3817541239,1279,1279,1279,1279,0
20230612,173200,3817541239,1279,1279,1279,1279,0
20230612,173100,3817541239,1279,1279,1279,1279,0
20230612,173000,3817541239,1279,1279,1279,1279,0
20230612,172900,3817541239,1279,1279,1279,1279,0
20230612,172800,3817541239,1279,1279,1279,1279,19849
20230612,172700,3817541239,1279,1279,1279,1279,0
20230612,172600,3817541239,1279,1279,1279,1279,0
20230612,172500,3817541239,1279,1279,1279,1279,0
20230612,172400,3817541239,1279,1279,1279,1279,0
20230612,172300,3817541239,1279,1279,1279,1279,0
20230612,172200,3817541239,1279,1279,1279,1279,0
20230612,172100,3817541239,1279,1279,1279,1279,0
20230612,172000,3817541239,1279,1279,1279,1279,0
20230612,171900,3817541239,1279,1279,1279,1279,0
20230612,171800,3817541239,1279,1279,1279,1279,0
20230612,171700,3817541239,1279,1279,1279,1279,0
20230612,171600,3817541239,1279,1279,1279,1279,0
20230612,171500,3817541239,1279,1279,1279,1279,0
20230612,171400,3817541239,1279,1279,1279,1279,0
20230612,171300,3817541239,1279,1279,1279,1279,0
20230612,171200,3817541239,1279,1279,1279,1279,0
20230612,171100,3817541239,1279,1279,1279,1279,0
20230612,171000,3817541239,1279,1279,1279,1279,0
20230612,170900,3817541239,1279,1279,1279,1279,0
20230612,170800,3817541239,1279,1279,1279,1279,0
20230612,170700,3817541239,1279,1279,1279,1279,0
20230612,170600,3817541239,1279,1279,1279,1279,0
20230612,170500,3817541239,1279,1279,1279,1279,0
20230612,170400,3817541239,1279,1279,1279,1279,0
20230612,170300,3817541239,1279,1279,1279,1279,0
20230612,170200,3817541239,1279,1279,1279,1279,0
20230612,170100,3817541239,1279,1279,1279,1279,0
20230612,170000,3817541239,1279,1279,1279,1279,0
20230612,165900,3817541239,1279,1279,1279,1279,0
20230612,165800,3817541239,1279,1279,1279,1279,19849
20230612,165700,3817541239,1279,1279,1279,1279,0
20230612,165600,3817541239,1279,1279,1279,1279,0
20230612,165500,3817541239,1279,1279,1279,1279,0
20230612,165400,3817541239,1279,1279,1279,1279,0
20230612,165300,3817541239,1279,1279,1279,1279,0
20230612,165200,3817541239,1279,1279,1279,1279,0
20230612,165100,3817541239,1279,1279,1279,1279,0
20230612,165000,3817541239,1279,1279,1279,1279,0
20230612,164900,3817541239,1279,1279,1279,1279,0
20230612,164800,3817541239,1279,1279,1279,1279,0
20230612,164700,3817541239,1279,1279,1279,1279,0
20230612,164600,3817541239,1279,1279,1279,1279,0
20230612,164500,3817541239,1279,1279,1279,1279,0
20230612,164400,3817541239,1279,1279,1279,1279,0
20230612,164300,3817541239,1279,1279,1279,1279,0
20230612,164200,3817541239,1279,1279,1279,1279,0
20230612,164100,3817541239,1279,1279,1279,1279,0
20230612,164000,3817541239,1279,1279,1279,1279,0
20230612,163900,3817541239,1279,1279,1279,1279,0
20230612,163800,3817541239,1279,1279,1279,1279,0
20230612,163700,3817541239,1279,1279,1279,1279,0
20230612,163600,3817541239,1279,1279,1279,1279,0
20230612,163500,3817541239,1279,1279,1279,1279,0
20230612,163400,3817541239,1279,1279,1279,1279,0
20230612,163300,3817541239,1279,1279,1279,1279,0
20230612,163200,3817541239,1279,1279,1279,1279,0
20230612,163100,3817541239,1279,1279,1279,1279,0
20230612,163000,3817541239,1279,1279,1279,1279,0
20230612,162900,3817541239,1279,1279,1279,1279,0
20230612,162800,3817541239,1279,1279,1279,1279,19849
20230612,162700,3817541239,1279,1279,1279,1279,0
20230612,162600,3817541239,1279,1279,1279,1279,0
20230612,162500,3817541239,1279,1279,1279,1279,0
20230612,162400,3817541239,1279,1279,1279,1279,0
20230612,162300,3817541239,1279,1279,1279,1279,0
20230612,162200,3817541239,1279,1279,1279,1279,0
20230612,162100,3817541239,1279,1279,1279,1279,0
20230612,162000,3817541239,1279,1279,1279,1279,0
20230612,161900,3817541239,1279,1279,1279,1279,0
20230612,161800,3817541239,1279,1279,1279,1279,0
20230612,161700,3817541239,1279,1279,1279,1279,0
20230612,161600,3817541239,1279,1279,1279,1279,0
20230612,161500,3817541239,1279,1279,1279,1279,0
20230612,161400,3817541239,1279,1279,1279,1279,0
20230612,161300,3817541239,1279,1279,1279,1279,0
20230612,161200,3817541239,1279,1279,1279,1279,0
20230612,161100,3817541239,1279,1279,1279,1279,0
20230612,161000,3817541239,1279,1279,1279,1279,0
20230612,160900,3817541239,1279,1279,1279,1279,0
20230612,160800,3817541239,1279,1279,1279,1279,0
20230612,160700,3817541239,1279,1279,1279,1279,0
20230612,160600,3817541239,1279,1279,1279,1279,0
20230612,160500,3817541239,1279,1279,1279,1279,0
20230612,160400,3817541239,1279,1279,1279,1279,0
20230612,160300,3817541239,1279,1279,1279,1279,0
20230612,160200,3817541239,1279,1279,1279,1279,0
20230612,160100,3817541239,1279,1279,1279,1279,0
20230612,160000,3817541239,1279,1279,1279,1279,0
20230612,155900,3817541239,1279,1279,1279,1279,0
20230612,155800,3817541239,1279,1279,1279,1279,19849
20230612,155700,3817541239,1279,1279,1279,1279,0
20230612,155600,3817541239,1279,1279,1279,1279,0
20230612,155500,3817541239,1279,1279,1279,1279,0
20230612,155400,3817541239,1279,1279,1279,1279,0
20230612,155300,3817541239,1279,1279,1279,1279,0
20230612,155200,3817541239,1279,1279,1279,1279,0
20230612,155100,3817541239,1279,1279,1279,1279,0
20230612,155000,3817541239,1279,1279,1279,1279,0
20230612,154900,3817541239,1279,1279,1279,1279,0
20230612,154800,3817541239,1279,1279,1279,1279,0
20230612,154700,3817541239,1279,1279,1279,1279,0
20230612,154600,3817541239,1279,1279,1279,1279,0
20230612,154500,3817541239,1279,1279,1279,1279,0
20230612,154400,3817541239,1279,1279,1279,1279,0
20230612,154300,3817541239,1279,1279,1279,1279,0
20230612,154200,3817541239,1279,1279,1279,1279,0
20230612,154100,3817541239,1279,1279,1279,1279,0
20230612,154000,3817541239,1279,1279,1279,1279,0
20230612,153900,3817541239,1279,1279,1279,1279,0
20230612,153800,3817541239,1279,1279,1279,1279,0
20230612,153700,3817541239,1279,1279,1279,1279,0
20230612,153600,3817541239,1279,1279,1279,1279,0
20230612,153500,3817541239,1279,1279,1279,1279,0
20230612,153400,3817541239,1279,1279,1279,1279,0
20230612,153300,3817541239,1279,1279,1279,1279,0
20230612,153200,3817541239,1279,1279,1279,1279,0
20230612,153100,3817541239,1279,1279,1279,1279,0
20230612,153000,3817541239,1279,1279,1279,1279,19849
20230612,152900,3792154368,1289,1289,1289,1289,0
20230612,152800,3792154368,1289,1289,1289,1289,0
20230612,152700,3792154368,1289,1289,1289,1289,0
20230612,152600,3792154368,1289,1289,1289,1289,0
20230612,152500,3792154368,1289,1289,1289,1289,0
20230612,152400,3792154368,1289,1289,1289,1289,0
20230612,152300,3792154368,1289,1289,1289,1289,0
20230612,152200,3792154368,1289,1289,1289,1289,0
20230612,152100,3792154368,1289,1289,1289,1289,0
20230612,152000,3792154368,1289,1289,1289,1289,0
20230612,151900,3792154368,1289,1279,1289,1277,7931
20230612,151800,3781979183,1290,1270,1290,1269,66634
20230612,151700,3697098723,1270,1269,1270,1269,10005
20230612,151600,3684392468,1269,1269,1270,1268,5197
20230612,151500,3677796654,1268,1267,1268,1267,11087
20230612,151400,3663739834,1267,1265,1267,1265,3637
20230612,151300,3659139021,1265,1265,1265,1265,5390
20230612,151200,3652320671,1265,1265,1265,1261,22893
20230612,151100,3623376086,1265,1263,1265,1263,4451
20230612,151000,3617751600,1264,1264,1264,1264,2656
20230612,150900,3614394416,1264,1265,1265,1264,4713
20230612,150800,3608436950,1265,1265,1265,1265,2792
20230612,150700,3604905070,1264,1264,1264,1264,123
20230612,150600,3604749598,1264,1264,1264,1264,8924
20230612,150500,3593469662,1264,1268,1268,1264,11522
20230612,150400,3578896675,1264,1263,1266,1263,7236
20230612,150300,3569747604,1262,1263,1263,1262,5100
20230612,150200,3563310597,1262,1264,1264,1262,3454
20230612,150100,3558951525,1263,1266,1266,1263,9399
20230612,150000,3547080504,1265,1263,1266,1263,2602
20230612,145900,3543794173,1263,1267,1267,1263,6397
20230612,145800,3535704419,1267,1267,1267,1267,0
20230612,145700,3535704419,1267,1267,1267,1267,1245
20230612,145600,3534127004,1267,1267,1267,1267,1
20230612,145500,3534125737,1265,1265,1265,1265,318
20230612,145400,3533723467,1265,1269,1269,1265,30011
20230612,145300,3495757038,1269,1269,1269,1269,1657
20230612,145200,3493654305,1270,1269,1270,1266,5624
20230612,145100,3486523543,1268,1264,1272,1264,21255
20230612,145000,3459556154,1264,1264,1265,1264,2116
20230612,144900,3456879530,1265,1263,1265,1263,10000
20230612,144800,3444238530,1260,1260,1260,1260,1000
20230612,144700,3442978530,1260,1259,1263,1259,3211
20230612,144600,3438930872,1259,1260,1260,1259,5912
20230612,144500,3431486158,1260,1261,1264,1260,11689
20230612,144400,3416744069,1262,1263,1263,1262,8174
20230612,144300,3406426180,1265,1264,1266,1264,13753
20230612,144200,3389032626,1264,1264,1266,1264,3201
20230612,144100,3384982472,1265,1264,1265,1264,3000
20230612,144000,3381187873,1264,1259,1264,1259,5294
20230612,143900,3374508429,1260,1259,1260,1259,3919
20230612,143800,3369572608,1260,1256,1260,1256,4865
20230612,143700,3363448565,1256,1256,1256,1256,0
20230612,143600,3363448565,1256,1256,1256,1256,1674
20230612,143500,3361346021,1256,1258,1258,1253,15236
20230612,143400,3342224519,1260,1261,1261,1260,220
20230612,143300,3341947314,1260,1260,1260,1260,44
20230612,143200,3341891874,1260,1260,1260,1260,255
20230612,143100,3341570574,1259,1253,1261,1251,16810
20230612,143000,3320412501,1255,1255,1255,1255,1
20230612,142900,3320411246,1249,1255,1258,1249,6273
20230612,142800,3312542989,1255,1251,1255,1251,1631
20230612,142700,3310501800,1251,1251,1251,1251,0
20230612,142600,3310501800,1251,1251,1251,1251,1
20230612,142500,3310500549,1246,1246,1246,1246,0
20230612,142400,3310500549,1246,1245,1262,1245,496
20230612,142300,3309880619,1265,1236,1265,1236,22903
20230612,142200,3281298590,1238,1242,1242,1238,46812
20230612,142100,3223256338,1246,1246,1252,1233,70155
20230612,142000,3135806476,1246,1256,1256,1246,77267
20230612,141900,3039108641,1256,1259,1259,1254,1002
20230612,141800,3037851126,1256,1254,1256,1254,1689
20230612,141700,3035729768,1254,1253,1254,1253,686
20230612,141600,3034869773,1253,1255,1257,1253,5531
20230612,141500,3027937998,1260,1257,1260,1257,1057
20230612,141400,3026609346,1255,1254,1255,1254,1160
20230612,141300,3025153639,1254,1258,1258,1254,1515
20230612,141200,3023251139,1258,1258,1258,1258,1038
20230612,141100,3021945335,1256,1259,1259,1256,16947
20230612,141000,3000656322,1258,1260,1261,1258,11843
20230612,140900,2985734965,1260,1259,1260,1259,146
20230612,140800,2985551146,1258,1258,1258,1258,93
20230612,140700,2985434152,1253,1253,1253,1253,334
20230612,140600,2985015650,1253,1255,1255,1252,27038
20230612,140500,2951122481,1255,1256,1256,1254,25372
20230612,140400,2919275810,1255,1259,1259,1255,16000
20230612,140300,2899170579,1258,1261,1261,1258,31179
20230612,140200,2859922883,1262,1266,1266,1261,17477
20230612,140100,2837866086,1261,1261,1261,1261,3975
20230612,140000,2832853611,1264,1267,1267,1264,18199
20230612,135900,2809831682,1265,1264,1265,1264,1978
20230612,135800,2807329825,1260,1260,1260,1260,9651
20230612,135700,2795169565,1260,1261,1261,1260,10349
20230612,135600,2782127582,1260,1260,1260,1260,0
20230612,135500,2782127582,1260,1263,1263,1260,21272
20230612,135400,2755303124,1264,1264,1264,1259,50026
20230612,135300,2692261335,1270,1268,1270,1260,30001
20230612,135200,2654429001,1260,1269,1270,1260,49981
20230612,135100,2591289514,1269,1276,1276,1267,21931
20230612,135000,2563409420,1276,1276,1276,1276,0
20230612,134900,2563409420,1276,1276,1276,1276,60
20230612,134800,2563332860,1275,1275,1275,1275,2300
20230612,134700,2560400360,1275,1277,1279,1275,7298
20230612,134600,2551089412,1277,1277,1277,1277,33
20230612,134500,2551047271,1278,1275,1278,1275,532
20230612,134400,2550367378,1275,1276,1276,1275,394
20230612,134300,2549864924,1275,1280,1280,1275,1653
20230612,134200,2547750084,1280,1282,1282,1270,23233
20230612,134100,2518136699,1278,1280,1285,1278,10815
20230612,134000,2504300785,1285,1284,1285,1282,2833
20230612,133900,2500663997,1284,1288,1288,1284,5529
20230612,133800,2493554461,1289,1290,1290,1289,18
20230612,133700,2493531244,1290,1290,1290,1290,454
20230612,133600,2492945584,1289,1289,1289,1289,1207
20230612,133500,2491389761,1289,1289,1289,1289,1215
20230612,133400,2489823626,1288,1289,1289,1288,778
20230612,133300,2488821561,1287,1287,1287,1287,333
20230612,133200,2488392990,1287,1287,1287,1287,0
20230612,133100,2488392990,1287,1287,1287,1287,0
20230612,133000,2488392990,1287,1287,1287,1287,0
20230612,132900,2488392990,1287,1287,1287,1287,22
20230612,132800,2488364676,1287,1287,1287,1287,2656
20230612,132700,2484946404,1286,1286,1286,1286,337
20230612,132600,2484513022,1286,1286,1286,1286,0
20230612,132500,2484513022,1286,1286,1286,1286,0
20230612,132400,2484513022,1286,1286,1286,1286,3
20230612,132300,2484509164,1286,1287,1287,1286,1303
20230612,132200,2482833418,1287,1287,1287,1287,610
20230612,132100,2482048348,1287,1288,1288,1287,120
20230612,132000,2481893888,1288,1288,1288,1288,640
20230612,131900,2481069568,1289,1288,1289,1288,1100
20230612,131800,2479651768,1288,1293,1293,1288,6184
20230612,131700,2471668919,1293,1292,1293,1292,1274
20230612,131600,2470021714,1293,1293,1293,1293,0
20230612,131500,2470021714,1293,1290,1293,1290,1909
20230612,131400,2467553677,1290,1290,1290,1290,100
20230612,131300,2467424677,1290,1290,1290,1290,200
20230612,131200,2467166677,1292,1292,1292,1292,2014
20230612,131100,2464564589,1292,1290,1293,1289,2468
20230612,131000,2461381800,1292,1289,1292,1289,28305
20230612,130900,2424860742,1285,1285,1285,1285,110
20230612,130800,2424719392,1287,1287,1287,1287,3145
20230612,130700,2420671777,1287,1285,1288,1283,4995
20230612,130600,2414262017,1286,1291,1291,1286,13932
20230612,130500,2396327102,1292,1291,1292,1291,1800
20230612,130400,2394003300,1292,1292,1292,1292,8
20230612,130300,2393992964,1291,1292,1292,1291,1743
20230612,130200,2391742675,1292,1292,1293,1292,952
20230612,130100,2390512681,1294,1292,1294,1292,14050
20230612,130000,2372345091,1292,1292,1292,1292,1000
20230612,125900,2371053091,1291,1291,1291,1291,472
20230612,125800,2370443739,1295,1292,1295,1292,8
20230612,125700,2370433382,1290,1292,1292,1290,2516
20230612,125600,2367187349,1291,1291,1292,1291,1300
20230612,125500,2365509020,1290,1290,1290,1290,2219
20230612,125400,2362646510,1292,1292,1292,1292,662
20230612,125300,2361791206,1292,1292,1292,1290,5011
20230612,125200,2355316996,1295,1291,1295,1291,5000
20230612,125100,2348846764,1289,1290,1290,1289,232
20230612,125000,2348547709,1290,1296,1296,1290,12278
20230612,124900,2332675482,1296,1296,1296,1296,2859
20230612,124800,2328970218,1294,1298,1298,1294,2390
20230612,124700,2325870810,1298,1297,1298,1296,11253
20230612,124600,2311270720,1298,1298,1298,1298,1037
20230612,124500,2309924694,1299,1301,1301,1299,5148
20230612,124400,2303231531,1301,1300,1304,1298,11028
20230612,124300,2288862574,1300,1291,1300,1291,60146
20230612,124200,2210884147,1293,1291,1293,1291,24332
20230612,124100,2179445111,1291,1288,1291,1288,28364
20230612,124000,2142875412,1288,1287,1288,1287,8936
20230612,123900,2131366322,1288,1287,1288,1287,900
20230612,123800,2130207141,1285,1287,1287,1285,3034
20230612,123700,2126302451,1285,1285,1285,1285,1456
20230612,123600,2124431491,1285,1285,1285,1285,787
20230612,123500,2123420196,1285,1283,1287,1283,22566
20230612,123400,2094411934,1283,1283,1283,1283,0
20230612,123300,2094411934,1283,1281,1283,1281,243
20230612,123200,2094100185,1283,1283,1283,1283,221
20230612,123100,2093816642,1283,1283,1283,1283,384
20230612,123000,2093323970,1283,1285,1285,1283,407
20230612,122900,2092800983,1285,1283,1285,1283,4927
20230612,122800,2086469802,1285,1283,1285,1283,5008
20230612,122700,2080034532,1285,1283,1285,1283,5019
20230612,122600,2073585237,1285,1282,1285,1282,9002
20230612,122500,2062018172,1280,1280,1280,1280,1
20230612,122400,2062016892,1280,1279,1280,1279,398
20230612,122300,2061507453,1277,1280,1280,1277,3972
20230612,122200,2056428568,1282,1284,1285,1280,2217
20230612,122100,2053584265,1282,1279,1285,1279,37994
20230612,122000,2004891762,1279,1276,1279,1276,15252
20230612,121900,1985407456,1275,1276,1276,1273,1569
20230612,121800,1983406402,1276,1276,1277,1276,5255
20230612,121700,1976700238,1276,1273,1276,1273,13972
20230612,121600,1958881280,1275,1273,1275,1273,13179
20230612,121500,1942096283,1272,1272,1272,1272,1395
20230612,121400,1940321843,1272,1272,1272,1272,4340
20230612,121300,1934801363,1272,1271,1272,1271,203
20230612,121200,1934543348,1269,1269,1269,1269,1
20230612,121100,1934542079,1267,1267,1267,1267,0
20230612,121000,1934542079,1267,1267,1267,1267,0
20230612,120900,1934542079,1267,1267,1267,1267,0
20230612,120800,1934542079,1267,1267,1267,1267,0
20230612,120700,1934542079,1267,1267,1267,1267,3131
20230612,120600,1930575102,1265,1265,1265,1265,0
20230612,120500,1930575102,1265,1265,1265,1265,0
20230612,120400,1930575102,1265,1265,1265,1265,10
20230612,120300,1930562452,1265,1265,1265,1265,0
20230612,120200,1930562452,1265,1267,1267,1265,2104
20230612,120100,1927896688,1265,1265,1272,1265,19118
20230612,120000,1903621526,1265,1265,1265,1265,93
20230612,115900,1903503881,1264,1264,1264,1264,501
20230612,115800,1902870617,1270,1264,1270,1264,9313
20230612,115700,1891043611,1270,1264,1270,1264,1973
20230612,115600,1888542992,1262,1262,1262,1262,0
20230612,115500,1888542992,1262,1262,1262,1262,7
20230612,115400,1888534158,1262,1262,1262,1262,1
20230612,115300,1888532896,1265,1265,1265,1265,0
20230612,115200,1888532896,1265,1259,1265,1259,11567
20230612,115100,1873916442,1260,1260,1260,1260,290
20230612,115000,1873551042,1260,1259,1260,1259,866
20230612,114900,1872460424,1259,1258,1259,1258,5739
20230612,114800,1865235223,1258,1258,1258,1258,1000
20230612,114700,1863977223,1259,1258,1259,1258,3
20230612,114600,1863973448,1256,1256,1256,1256,0
20230612,114500,1863973448,1256,1258,1258,1256,1127
20230612,114400,1862557282,1258,1260,1262,1258,2383
20230612,114300,1859557470,1258,1260,1260,1258,201
20230612,114200,1859304610,1258,1258,1258,1258,0
20230612,114100,1859304610,1258,1258,1258,1258,2
20230612,114000,1859302094,1258,1258,1258,1258,6
20230612,113900,1859294546,1262,1257,1262,1257,4000
20230612,113800,1854250991,1257,1258,1259,1257,86
20230612,113700,1854142886,1260,1260,1260,1260,0
20230612,113600,1854142886,1260,1259,1261,1259,10
20230612,113500,1854130289,1261,1259,1261,1257,1529
20230612,113400,1852207274,1261,1261,1261,1261,54
20230612,113300,1852139180,1261,1261,1262,1261,1113
20230612,113200,1850734843,1261,1261,1262,1261,3076
20230612,113100,1846853008,1261,1259,1262,1259,1301
20230612,113000,1845212232,1260,1259,1260,1259,1000
20230612,112900,1843952233,1260,1257,1260,1257,1030
20230612,112800,1842654524,1257,1255,1257,1255,3
20230612,112700,1842650757,1257,1261,1262,1257,7011
20230612,112600,1833809358,1261,1257,1261,1255,8514
20230612,112500,1823090379,1260,1256,1261,1256,1500
20230612,112400,1821199887,1254,1255,1255,1254,2103
20230612,112300,1818561651,1255,1258,1258,1255,12170
20230612,112200,1803278129,1258,1258,1258,1258,60
20230612,112100,1803202649,1258,1257,1259,1257,70
20230612,112000,1803114553,1259,1258,1261,1256,3322
20230612,111900,1798933926,1262,1256,1264,1256,3270
20230612,111800,1794818884,1256,1255,1256,1254,768
20230612,111700,1793855261,1257,1257,1257,1257,188
20230612,111600,1793618945,1257,1257,1257,1257,353
20230612,111500,1793175224,1257,1257,1257,1257,1151
20230612,111400,1791728417,1257,1257,1257,1257,1000
20230612,111300,1790471417,1258,1260,1260,1258,2018
20230612,111200,1787928755,1260,1258,1264,1258,7
20230612,111100,1787919923,1264,1256,1266,1256,6026
20230612,111000,1780308752,1253,1253,1253,1253,0
20230612,110900,1780308752,1253,1259,1259,1253,7204
20230612,110800,1771267808,1259,1255,1259,1255,1679
20230612,110700,1769157947,1260,1259,1260,1257,13018
20230612,110600,1752788324,1259,1259,1259,1259,270
20230612,110500,1752448394,1257,1257,1260,1257,5224
20230612,110400,1745869143,1257,1257,1259,1257,1004
20230612,110300,1744605117,1254,1254,1254,1254,100
20230612,110200,1744479717,1254,1254,1254,1254,0
20230612,110100,1744479717,1254,1254,1254,1254,500
20230612,110000,1743852717,1254,1254,1254,1254,2187
20230612,105900,1741110219,1254,1253,1254,1253,16
20230612,105800,1741090170,1252,1252,1252,1252,1376
20230612,105700,1739367418,1252,1254,1254,1252,1708
20230612,105600,1737228719,1252,1251,1253,1251,2111
20230612,105500,1734585808,1252,1253,1253,1252,7059
20230612,105400,1725745047,1254,1258,1261,1254,32301
20230612,105300,1685171476,1258,1260,1260,1258,8998
20230612,105200,1673838680,1260,1262,1262,1260,5789
20230612,105100,1666535896,1262,1262,1262,1262,445
20230612,105000,1665974306,1263,1261,1263,1261,331
20230612,104900,1665556913,1260,1260,1261,1259,1058
20230612,104800,1664223839,1260,1259,1260,1259,8129
20230612,104700,1653988928,1263,1261,1264,1259,66
20230612,104600,1653905572,1259,1261,1264,1259,11
20230612,104500,1653891700,1258,1259,1259,1258,3001
20230612,104400,1650113442,1259,1263,1263,1257,22178
20230612,104300,1622168463,1263,1262,1263,1262,22
20230612,104200,1622140688,1264,1258,1264,1258,1022
20230612,104100,1620854002,1258,1256,1264,1256,2935
20230612,104000,1617159252,1256,1257,1259,1256,1462
20230612,103900,1615321765,1257,1258,1258,1255,11789
20230612,103800,1600513395,1258,1266,1266,1257,34873
20230612,103700,1556556279,1266,1265,1266,1264,1330
20230612,103600,1554873604,1266,1263,1266,1263,3277
20230612,103500,1550730274,1263,1262,1263,1262,30
20230612,103400,1550692404,1262,1260,1263,1260,6422
20230612,103300,1542598910,1260,1256,1260,1256,13144
20230612,103200,1526048518,1256,1265,1265,1254,100907
20230612,103100,1398870766,1265,1269,1270,1265,1526
20230612,103000,1396939602,1268,1265,1271,1265,5232
20230612,102900,1390291105,1265,1271,1271,1265,5546
20230612,102800,1383258422,1271,1270,1271,1270,636
20230612,102700,1382450426,1270,1270,1271,1270,3086
20230612,102600,1378530006,1270,1270,1271,1268,5476
20230612,102500,1371575420,1268,1275,1275,1264,29556
20230612,102400,1334074331,1277,1284,1284,1277,26691
20230612,102300,1299914904,1281,1287,1293,1281,22063
20230612,102200,1271482141,1288,1294,1294,1288,18396
20230612,102100,1247731170,1295,1293,1296,1293,1679
20230612,102000,1245560193,1293,1296,1296,1293,965
20230612,101900,1244310839,1294,1303,1303,1294,26083
20230612,101800,1210483889,1303,1304,1304,1303,521
20230612,101700,1209805025,1304,1303,1304,1303,1589
20230612,101600,1207734355,1303,1302,1303,1300,508
20230612,101500,1207073433,1302,1304,1304,1300,15818
20230612,101400,1186490291,1302,1309,1309,1302,13255
20230612,101300,1169181658,1309,1309,1309,1309,260
20230612,101200,1168841318,1308,1309,1309,1308,3766
20230612,101100,1163912607,1310,1311,1311,1310,3150
20230612,101000,1159785707,1311,1311,1311,1311,8420
20230612,100900,1148747087,1311,1310,1311,1310,862
20230612,100800,1147617007,1310,1309,1311,1309,2255
20230612,100700,1144661996,1310,1311,1311,1309,5724
20230612,100600,1137162507,1311,1306,1311,1306,25525
20230612,100500,1103767924,1306,1303,1306,1303,6201
20230612,100400,1095670073,1305,1304,1305,1303,5792
20230612,100300,1088122470,1304,1304,1305,1303,6181
20230612,100200,1080067582,1303,1306,1306,1303,3649
20230612,100100,1075309112,1306,1304,1306,1303,9767
20230612,100000,1062569981,1304,1305,1305,1304,1305
20230612,095900,1060867204,1305,1308,1308,1305,7683
20230612,095800,1050833291,1308,1306,1308,1306,3556
20230612,095700,1046188288,1306,1306,1308,1302,6831
20230612,095600,1037269435,1306,1312,1312,1304,6894
20230612,095500,1028255464,1312,1313,1315,1312,6763
20230612,095400,1019368103,1313,1310,1313,1307,24119
20230612,095300,987761886,1309,1299,1309,1299,45899
20230612,095200,927920430,1299,1300,1300,1295,27917
20230612,095100,891661059,1299,1299,1306,1299,30218
20230612,095000,852385766,1300,1302,1304,1297,13557
20230612,094900,834745560,1304,1290,1310,1290,139982
20230612,094800,652761057,1288,1287,1289,1286,13977
20230612,094700,634768143,1289,1287,1289,1287,1686
20230612,094600,632595076,1289,1287,1289,1287,10027
20230612,094500,619670279,1287,1289,1290,1287,6279
20230612,094400,611572023,1287,1285,1290,1285,1502
20230612,094300,609636951,1285,1284,1290,1283,3817
20230612,094200,604735248,1284,1286,1286,1284,7804
20230612,094100,594712036,1283,1287,1290,1283,33283
20230612,094000,551820965,1286,1282,1290,1282,40939
20230612,093900,499112918,1282,1276,1282,1276,27083
20230612,093800,464469130,1275,1275,1275,1273,10252
20230612,093700,451401172,1277,1275,1277,1275,1642
20230612,093600,449304348,1275,1272,1277,1272,9342
20230612,093500,437395030,1271,1268,1271,1268,4480
20230612,093400,431707704,1266,1266,1266,1266,10
20230612,093300,431695044,1266,1265,1269,1264,3498
20230612,093200,427259088,1264,1264,1264,1264,276
20230612,093100,426910224,1264,1263,1264,1262,720
20230612,093000,426001572,1266,1266,1266,1266,2104
20230612,092900,423337908,1266,1266,1268,1266,8529
20230612,092800,412530542,1266,1264,1266,1264,3546
20230612,092700,408047712,1264,1268,1268,1264,262
20230612,092600,407716332,1270,1270,1270,1270,600
20230612,092500,406954332,1271,1269,1271,1269,1618
20230612,092400,404899091,1269,1270,1270,1268,1012
20230612,092300,403615591,1270,1262,1270,1262,18189
20230612,092200,380516927,1269,1262,1269,1260,17025
20230612,092100,358960743,1260,1262,1264,1260,1858
20230612,092000,356612658,1260,1258,1263,1258,13041
20230612,091900,340158335,1264,1256,1264,1256,5002
20230612,091800,333835863,1265,1257,1265,1252,10754
20230612,091700,320284171,1256,1250,1256,1250,1500
20230612,091600,318403171,1250,1257,1257,1250,1005
20230612,091500,317143754,1257,1256,1257,1255,2188
20230612,091400,314395944,1256,1255,1256,1255,1502
20230612,091300,312509934,1254,1254,1254,1254,1100
20230612,091200,311130534,1254,1246,1254,1246,1050
20230612,091100,309814234,1254,1245,1254,1245,850
20230612,091000,308749234,1254,1254,1254,1245,14306
20230612,090900,290812246,1243,1253,1254,1243,12097
20230612,090800,275667624,1243,1242,1243,1227,25828
20230612,090700,243612472,1243,1252,1260,1243,27572
20230612,090600,209132639,1260,1260,1268,1252,16179
20230612,090500,188750306,1260,1259,1260,1259,9213
20230612,090400,177149046,1259,1229,1259,1229,42408
20230612,090300,124049905,1227,1226,1227,1226,7313
20230612,090200,115083167,1226,1226,1231,1221,37767
20230612,090100,68835815,1220,1241,1241,1210,28599
20230612,090000,33998357,1240,1259,1260,1240,27108