KissMeData/225430/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194500,35796806,1301,1301,1301,1301,782
20230612,194400,35796806,1301,1301,1301,1301,0
20230612,194300,35796806,1301,1301,1301,1301,0
20230612,194200,35796806,1301,1301,1301,1301,0
20230612,194100,35796806,1301,1301,1301,1301,0
20230612,194000,35796806,1301,1301,1301,1301,0
20230612,193900,35796806,1301,1301,1301,1301,0
20230612,193800,35796806,1301,1301,1301,1301,0
20230612,193700,35796806,1301,1301,1301,1301,0
20230612,193600,35796806,1301,1301,1301,1301,0
20230612,193500,35796806,1301,1301,1301,1301,0
20230612,193400,35796806,1301,1301,1301,1301,0
20230612,193300,35796806,1301,1301,1301,1301,0
20230612,193200,35796806,1301,1301,1301,1301,0
20230612,193100,35796806,1301,1301,1301,1301,0
20230612,193000,35796806,1301,1301,1301,1301,0
20230612,192900,35796806,1301,1301,1301,1301,0
20230612,192800,35796806,1301,1301,1301,1301,0
20230612,192700,35796806,1301,1301,1301,1301,0
20230612,192600,35796806,1301,1301,1301,1301,0
20230612,192500,35796806,1301,1301,1301,1301,0
20230612,192400,35796806,1301,1301,1301,1301,0
20230612,192300,35796806,1301,1301,1301,1301,0
20230612,192200,35796806,1301,1301,1301,1301,0
20230612,192100,35796806,1301,1301,1301,1301,0
20230612,192000,35796806,1301,1301,1301,1301,0
20230612,191900,35796806,1301,1301,1301,1301,0
20230612,191800,35796806,1301,1301,1301,1301,0
20230612,191700,35796806,1301,1301,1301,1301,0
20230612,191600,35796806,1301,1301,1301,1301,0
20230612,191500,35796806,1301,1301,1301,1301,782
20230612,191400,35796806,1301,1301,1301,1301,0
20230612,191300,35796806,1301,1301,1301,1301,0
20230612,191200,35796806,1301,1301,1301,1301,0
20230612,191100,35796806,1301,1301,1301,1301,0
20230612,191000,35796806,1301,1301,1301,1301,0
20230612,190900,35796806,1301,1301,1301,1301,0
20230612,190800,35796806,1301,1301,1301,1301,0
20230612,190700,35796806,1301,1301,1301,1301,0
20230612,190600,35796806,1301,1301,1301,1301,0
20230612,190500,35796806,1301,1301,1301,1301,0
20230612,190400,35796806,1301,1301,1301,1301,0
20230612,190300,35796806,1301,1301,1301,1301,0
20230612,190200,35796806,1301,1301,1301,1301,0
20230612,190100,35796806,1301,1301,1301,1301,0
20230612,190000,35796806,1301,1301,1301,1301,0
20230612,185900,35796806,1301,1301,1301,1301,0
20230612,185800,35796806,1301,1301,1301,1301,0
20230612,185700,35796806,1301,1301,1301,1301,0
20230612,185600,35796806,1301,1301,1301,1301,0
20230612,185500,35796806,1301,1301,1301,1301,0
20230612,185400,35796806,1301,1301,1301,1301,0
20230612,185300,35796806,1301,1301,1301,1301,0
20230612,185200,35796806,1301,1301,1301,1301,0
20230612,185100,35796806,1301,1301,1301,1301,0
20230612,185000,35796806,1301,1301,1301,1301,0
20230612,184900,35796806,1301,1301,1301,1301,0
20230612,184800,35796806,1301,1301,1301,1301,0
20230612,184700,35796806,1301,1301,1301,1301,0
20230612,184600,35796806,1301,1301,1301,1301,0
20230612,184500,35796806,1301,1301,1301,1301,782
20230612,184400,35796806,1301,1301,1301,1301,0
20230612,184300,35796806,1301,1301,1301,1301,0
20230612,184200,35796806,1301,1301,1301,1301,0
20230612,184100,35796806,1301,1301,1301,1301,0
20230612,184000,35796806,1301,1301,1301,1301,0
20230612,183900,35796806,1301,1301,1301,1301,0
20230612,183800,35796806,1301,1301,1301,1301,0
20230612,183700,35796806,1301,1301,1301,1301,0
20230612,183600,35796806,1301,1301,1301,1301,0
20230612,183500,35796806,1301,1301,1301,1301,0
20230612,183400,35796806,1301,1301,1301,1301,0
20230612,183300,35796806,1301,1301,1301,1301,0
20230612,183200,35796806,1301,1301,1301,1301,0
20230612,183100,35796806,1301,1301,1301,1301,0
20230612,183000,35796806,1301,1301,1301,1301,0
20230612,182900,35796806,1301,1301,1301,1301,0
20230612,182800,35796806,1301,1301,1301,1301,0
20230612,182700,35796806,1301,1301,1301,1301,0
20230612,182600,35796806,1301,1301,1301,1301,0
20230612,182500,35796806,1301,1301,1301,1301,0
20230612,182400,35796806,1301,1301,1301,1301,0
20230612,182300,35796806,1301,1301,1301,1301,0
20230612,182200,35796806,1301,1301,1301,1301,0
20230612,182100,35796806,1301,1301,1301,1301,0
20230612,182000,35796806,1301,1301,1301,1301,0
20230612,181900,35796806,1301,1301,1301,1301,0
20230612,181800,35796806,1301,1301,1301,1301,0
20230612,181700,35796806,1301,1301,1301,1301,0
20230612,181600,35796806,1301,1301,1301,1301,0
20230612,181500,35796806,1301,1301,1301,1301,782
20230612,181400,35796806,1301,1301,1301,1301,0
20230612,181300,35796806,1301,1301,1301,1301,0
20230612,181200,35796806,1301,1301,1301,1301,0
20230612,181100,35796806,1301,1301,1301,1301,0
20230612,181000,35796806,1301,1301,1301,1301,0
20230612,180900,35796806,1301,1301,1301,1301,0
20230612,180800,35796806,1301,1301,1301,1301,0
20230612,180700,35796806,1301,1301,1301,1301,0
20230612,180600,35796806,1301,1301,1301,1301,0
20230612,180500,35796806,1301,1301,1301,1301,0
20230612,180400,35796806,1301,1301,1301,1301,0
20230612,180300,35796806,1301,1301,1301,1301,0
20230612,180200,35796806,1301,1301,1301,1301,0
20230612,180100,35796806,1301,1301,1301,1301,0
20230612,180000,35796806,1301,1301,1301,1301,0
20230612,175900,35796806,1301,1301,1301,1301,0
20230612,175800,35796806,1301,1301,1301,1301,0
20230612,175700,35796806,1301,1301,1301,1301,0
20230612,175600,35796806,1301,1301,1301,1301,0
20230612,175500,35796806,1301,1301,1301,1301,0
20230612,175400,35796806,1301,1301,1301,1301,0
20230612,175300,35796806,1301,1301,1301,1301,0
20230612,175200,35796806,1301,1301,1301,1301,0
20230612,175100,35796806,1301,1301,1301,1301,0
20230612,175000,35796806,1301,1301,1301,1301,0
20230612,174900,35796806,1301,1301,1301,1301,0
20230612,174800,35796806,1301,1301,1301,1301,0
20230612,174700,35796806,1301,1301,1301,1301,0
20230612,174600,35796806,1301,1301,1301,1301,0
20230612,174500,35796806,1301,1301,1301,1301,782
20230612,174400,35796806,1301,1301,1301,1301,0
20230612,174300,35796806,1301,1301,1301,1301,0
20230612,174200,35796806,1301,1301,1301,1301,0
20230612,174100,35796806,1301,1301,1301,1301,0
20230612,174000,35796806,1301,1301,1301,1301,0
20230612,173900,35796806,1301,1301,1301,1301,0
20230612,173800,35796806,1301,1301,1301,1301,0
20230612,173700,35796806,1301,1301,1301,1301,0
20230612,173600,35796806,1301,1301,1301,1301,0
20230612,173500,35796806,1301,1301,1301,1301,0
20230612,173400,35796806,1301,1301,1301,1301,0
20230612,173300,35796806,1301,1301,1301,1301,0
20230612,173200,35796806,1301,1301,1301,1301,0
20230612,173100,35796806,1301,1301,1301,1301,0
20230612,173000,35796806,1301,1301,1301,1301,0
20230612,172900,35796806,1301,1301,1301,1301,0
20230612,172800,35796806,1301,1301,1301,1301,0
20230612,172700,35796806,1301,1301,1301,1301,0
20230612,172600,35796806,1301,1301,1301,1301,0
20230612,172500,35796806,1301,1301,1301,1301,0
20230612,172400,35796806,1301,1301,1301,1301,0
20230612,172300,35796806,1301,1301,1301,1301,0
20230612,172200,35796806,1301,1301,1301,1301,0
20230612,172100,35796806,1301,1301,1301,1301,0
20230612,172000,35796806,1301,1301,1301,1301,0
20230612,171900,35796806,1301,1301,1301,1301,0
20230612,171800,35796806,1301,1301,1301,1301,0
20230612,171700,35796806,1301,1301,1301,1301,0
20230612,171600,35796806,1301,1301,1301,1301,0
20230612,171500,35796806,1301,1301,1301,1301,782
20230612,171400,35796806,1301,1301,1301,1301,0
20230612,171300,35796806,1301,1301,1301,1301,0
20230612,171200,35796806,1301,1301,1301,1301,0
20230612,171100,35796806,1301,1301,1301,1301,0
20230612,171000,35796806,1301,1301,1301,1301,0
20230612,170900,35796806,1301,1301,1301,1301,0
20230612,170800,35796806,1301,1301,1301,1301,0
20230612,170700,35796806,1301,1301,1301,1301,0
20230612,170600,35796806,1301,1301,1301,1301,0
20230612,170500,35796806,1301,1301,1301,1301,0
20230612,170400,35796806,1301,1301,1301,1301,0
20230612,170300,35796806,1301,1301,1301,1301,0
20230612,170200,35796806,1301,1301,1301,1301,0
20230612,170100,35796806,1301,1301,1301,1301,0
20230612,170000,35796806,1301,1301,1301,1301,0
20230612,165900,35796806,1301,1301,1301,1301,0
20230612,165800,35796806,1301,1301,1301,1301,0
20230612,165700,35796806,1301,1301,1301,1301,0
20230612,165600,35796806,1301,1301,1301,1301,0
20230612,165500,35796806,1301,1301,1301,1301,0
20230612,165400,35796806,1301,1301,1301,1301,0
20230612,165300,35796806,1301,1301,1301,1301,0
20230612,165200,35796806,1301,1301,1301,1301,0
20230612,165100,35796806,1301,1301,1301,1301,0
20230612,165000,35796806,1301,1301,1301,1301,0
20230612,164900,35796806,1301,1301,1301,1301,0
20230612,164800,35796806,1301,1301,1301,1301,0
20230612,164700,35796806,1301,1301,1301,1301,0
20230612,164600,35796806,1301,1301,1301,1301,0
20230612,164500,35796806,1301,1301,1301,1301,782
20230612,164400,35796806,1301,1301,1301,1301,0
20230612,164300,35796806,1301,1301,1301,1301,0
20230612,164200,35796806,1301,1301,1301,1301,0
20230612,164100,35796806,1301,1301,1301,1301,0
20230612,164000,35796806,1301,1301,1301,1301,0
20230612,163900,35796806,1301,1301,1301,1301,0
20230612,163800,35796806,1301,1301,1301,1301,0
20230612,163700,35796806,1301,1301,1301,1301,0
20230612,163600,35796806,1301,1301,1301,1301,0
20230612,163500,35796806,1301,1301,1301,1301,0
20230612,163400,35796806,1301,1301,1301,1301,0
20230612,163300,35796806,1301,1301,1301,1301,0
20230612,163200,35796806,1301,1301,1301,1301,0
20230612,163100,35796806,1301,1301,1301,1301,0
20230612,163000,35796806,1301,1301,1301,1301,0
20230612,162900,35796806,1301,1301,1301,1301,0
20230612,162800,35796806,1301,1301,1301,1301,0
20230612,162700,35796806,1301,1301,1301,1301,0
20230612,162600,35796806,1301,1301,1301,1301,0
20230612,162500,35796806,1301,1301,1301,1301,0
20230612,162400,35796806,1301,1301,1301,1301,0
20230612,162300,35796806,1301,1301,1301,1301,0
20230612,162200,35796806,1301,1301,1301,1301,0
20230612,162100,35796806,1301,1301,1301,1301,0
20230612,162000,35796806,1301,1301,1301,1301,0
20230612,161900,35796806,1301,1301,1301,1301,0
20230612,161800,35796806,1301,1301,1301,1301,0
20230612,161700,35796806,1301,1301,1301,1301,0
20230612,161600,35796806,1301,1301,1301,1301,0
20230612,161500,35796806,1301,1301,1301,1301,782
20230612,161400,35796806,1301,1301,1301,1301,0
20230612,161300,35796806,1301,1301,1301,1301,0
20230612,161200,35796806,1301,1301,1301,1301,0
20230612,161100,35796806,1301,1301,1301,1301,0
20230612,161000,35796806,1301,1301,1301,1301,0
20230612,160900,35796806,1301,1301,1301,1301,0
20230612,160800,35796806,1301,1301,1301,1301,0
20230612,160700,35796806,1301,1301,1301,1301,0
20230612,160600,35796806,1301,1301,1301,1301,0
20230612,160500,35796806,1301,1301,1301,1301,0
20230612,160400,35796806,1301,1301,1301,1301,0
20230612,160300,35796806,1301,1301,1301,1301,0
20230612,160200,35796806,1301,1301,1301,1301,0
20230612,160100,35796806,1301,1301,1301,1301,0
20230612,160000,35796806,1301,1301,1301,1301,0
20230612,155900,35796806,1301,1301,1301,1301,0
20230612,155800,35796806,1301,1301,1301,1301,0
20230612,155700,35796806,1301,1301,1301,1301,0
20230612,155600,35796806,1301,1301,1301,1301,0
20230612,155500,35796806,1301,1301,1301,1301,0
20230612,155400,35796806,1301,1301,1301,1301,0
20230612,155300,35796806,1301,1301,1301,1301,0
20230612,155200,35796806,1301,1301,1301,1301,0
20230612,155100,35796806,1301,1301,1301,1301,0
20230612,155000,35796806,1301,1301,1301,1301,0
20230612,154900,35796806,1301,1301,1301,1301,0
20230612,154800,35796806,1301,1301,1301,1301,0
20230612,154700,35796806,1301,1301,1301,1301,0
20230612,154600,35796806,1301,1301,1301,1301,0
20230612,154500,35796806,1301,1301,1301,1301,782
20230612,154400,35796806,1301,1301,1301,1301,0
20230612,154300,35796806,1301,1301,1301,1301,0
20230612,154200,35796806,1301,1301,1301,1301,0
20230612,154100,35796806,1301,1301,1301,1301,0
20230612,154000,35796806,1301,1301,1301,1301,0
20230612,153900,35796806,1301,1301,1301,1301,0
20230612,153800,35796806,1301,1301,1301,1301,0
20230612,153700,35796806,1301,1301,1301,1301,0
20230612,153600,35796806,1301,1301,1301,1301,0
20230612,153500,35796806,1301,1301,1301,1301,0
20230612,153400,35796806,1301,1301,1301,1301,0
20230612,153300,35796806,1301,1301,1301,1301,0
20230612,153200,35796806,1301,1301,1301,1301,0
20230612,153100,35796806,1301,1301,1301,1301,0
20230612,153000,35796806,1301,1301,1301,1301,782
20230612,152900,34779424,1298,1298,1298,1298,0
20230612,152800,34779424,1298,1298,1298,1298,0
20230612,152700,34779424,1298,1298,1298,1298,0
20230612,152600,34779424,1298,1298,1298,1298,0
20230612,152500,34779424,1298,1298,1298,1298,0
20230612,152400,34779424,1298,1298,1298,1298,0
20230612,152300,34779424,1298,1298,1298,1298,0
20230612,152200,34779424,1298,1298,1298,1298,0
20230612,152100,34779424,1298,1298,1298,1298,0
20230612,152000,34779424,1298,1298,1298,1298,0
20230612,151900,34779424,1298,1298,1298,1298,0
20230612,151800,34779424,1298,1298,1298,1298,0
20230612,151700,34779424,1298,1298,1298,1298,0
20230612,151600,34779424,1298,1298,1298,1298,0
20230612,151500,34779424,1298,1298,1298,1298,0
20230612,151400,34779424,1298,1298,1298,1298,0
20230612,151300,34779424,1298,1298,1298,1298,0
20230612,151200,34779424,1298,1298,1298,1298,0
20230612,151100,34779424,1298,1298,1298,1298,0
20230612,151000,34779424,1298,1298,1298,1298,0
20230612,150900,34779424,1298,1298,1298,1298,0
20230612,150800,34779424,1298,1298,1298,1298,0
20230612,150700,34779424,1298,1298,1298,1298,0
20230612,150600,34779424,1298,1298,1298,1298,0
20230612,150500,34779424,1298,1298,1298,1298,0
20230612,150400,34779424,1298,1298,1298,1298,0
20230612,150300,34779424,1298,1298,1298,1298,0
20230612,150200,34779424,1298,1297,1298,1297,30
20230612,150100,34740485,1298,1299,1299,1298,30
20230612,150000,34701535,1300,1300,1300,1300,0
20230612,145900,34701535,1300,1300,1300,1300,1
20230612,145800,34700235,1289,1289,1289,1289,0
20230612,145700,34700235,1289,1289,1289,1289,1
20230612,145600,34698946,1301,1301,1301,1301,0
20230612,145500,34698946,1301,1301,1301,1301,0
20230612,145400,34698946,1301,1301,1301,1301,0
20230612,145300,34698946,1301,1301,1301,1301,0
20230612,145200,34698946,1301,1301,1301,1301,0
20230612,145100,34698946,1301,1301,1301,1301,0
20230612,145000,34698946,1301,1299,1301,1299,27
20230612,144900,34663839,1302,1302,1302,1302,0
20230612,144800,34663839,1302,1302,1302,1302,0
20230612,144700,34663839,1302,1302,1302,1302,0
20230612,144600,34663839,1302,1302,1302,1302,0
20230612,144500,34663839,1302,1302,1302,1302,0
20230612,144400,34663839,1302,1302,1302,1302,0
20230612,144300,34663839,1302,1302,1302,1302,0
20230612,144200,34663839,1302,1302,1302,1302,0
20230612,144100,34663839,1302,1302,1302,1302,0
20230612,144000,34663839,1302,1302,1302,1302,0
20230612,143900,34663839,1302,1302,1302,1302,0
20230612,143800,34663839,1302,1302,1302,1302,0
20230612,143700,34663839,1302,1302,1302,1302,0
20230612,143600,34663839,1302,1302,1302,1302,1
20230612,143500,34662537,1291,1291,1291,1291,0
20230612,143400,34662537,1291,1296,1296,1291,11
20230612,143300,34648286,1304,1304,1304,1304,0
20230612,143200,34648286,1304,1304,1304,1304,0
20230612,143100,34648286,1304,1304,1304,1304,0
20230612,143000,34648286,1304,1304,1304,1304,0
20230612,142900,34648286,1304,1304,1304,1304,0
20230612,142800,34648286,1304,1304,1304,1304,0
20230612,142700,34648286,1304,1304,1304,1304,0
20230612,142600,34648286,1304,1297,1304,1297,588
20230612,142500,33882382,1297,1297,1297,1297,0
20230612,142400,33882382,1297,1297,1297,1297,0
20230612,142300,33882382,1297,1297,1297,1297,0
20230612,142200,33882382,1297,1297,1297,1297,1
20230612,142100,33881085,1298,1298,1298,1298,0
20230612,142000,33881085,1298,1298,1298,1298,0
20230612,141900,33881085,1298,1298,1298,1298,8
20230612,141800,33870701,1298,1298,1298,1298,0
20230612,141700,33870701,1298,1298,1298,1298,0
20230612,141600,33870701,1298,1298,1298,1298,0
20230612,141500,33870701,1298,1298,1298,1298,0
20230612,141400,33870701,1298,1298,1298,1298,0
20230612,141300,33870701,1298,1298,1298,1298,0
20230612,141200,33870701,1298,1298,1298,1298,0
20230612,141100,33870701,1298,1298,1298,1298,0
20230612,141000,33870701,1298,1298,1298,1298,0
20230612,140900,33870701,1298,1298,1298,1298,0
20230612,140800,33870701,1298,1298,1298,1298,0
20230612,140700,33870701,1298,1289,1298,1289,2
20230612,140600,33868114,1298,1298,1298,1298,0
20230612,140500,33868114,1298,1298,1298,1298,0
20230612,140400,33868114,1298,1298,1298,1298,0
20230612,140300,33868114,1298,1298,1298,1298,0
20230612,140200,33868114,1298,1298,1298,1298,0
20230612,140100,33868114,1298,1298,1298,1298,0
20230612,140000,33868114,1298,1298,1298,1298,0
20230612,135900,33868114,1298,1298,1298,1298,0
20230612,135800,33868114,1298,1298,1298,1298,0
20230612,135700,33868114,1298,1298,1298,1298,0
20230612,135600,33868114,1298,1298,1298,1298,0
20230612,135500,33868114,1298,1298,1298,1298,0
20230612,135400,33868114,1298,1298,1298,1298,0
20230612,135300,33868114,1298,1298,1298,1298,0
20230612,135200,33868114,1298,1298,1298,1298,0
20230612,135100,33868114,1298,1298,1298,1298,0
20230612,135000,33868114,1298,1298,1298,1298,1
20230612,134900,33866816,1290,1290,1290,1290,1
20230612,134800,33865526,1302,1302,1302,1302,0
20230612,134700,33865526,1302,1302,1302,1302,0
20230612,134600,33865526,1302,1302,1302,1302,0
20230612,134500,33865526,1302,1302,1302,1302,0
20230612,134400,33865526,1302,1302,1302,1302,0
20230612,134300,33865526,1302,1291,1302,1291,640
20230612,134200,33039264,1291,1291,1291,1291,0
20230612,134100,33039264,1291,1291,1291,1291,0
20230612,134000,33039264,1291,1291,1291,1291,0
20230612,133900,33039264,1291,1291,1291,1291,0
20230612,133800,33039264,1291,1293,1293,1291,1362
20230612,133700,31280613,1302,1302,1302,1302,0
20230612,133600,31280613,1302,1302,1302,1302,0
20230612,133500,31280613,1302,1302,1302,1302,0
20230612,133400,31280613,1302,1302,1302,1302,0
20230612,133300,31280613,1302,1302,1302,1302,0
20230612,133200,31280613,1302,1302,1302,1302,0
20230612,133100,31280613,1302,1302,1302,1302,0
20230612,133000,31280613,1302,1302,1302,1302,0
20230612,132900,31280613,1302,1302,1302,1302,0
20230612,132800,31280613,1302,1302,1302,1302,0
20230612,132700,31280613,1302,1302,1302,1302,0
20230612,132600,31280613,1302,1302,1302,1302,0
20230612,132500,31280613,1302,1302,1302,1302,5
20230612,132400,31274103,1302,1302,1302,1302,0
20230612,132300,31274103,1302,1302,1302,1302,0
20230612,132200,31274103,1302,1302,1302,1302,0
20230612,132100,31274103,1302,1302,1302,1302,0
20230612,132000,31274103,1302,1302,1302,1302,3
20230612,131900,31270197,1302,1302,1302,1302,0
20230612,131800,31270197,1302,1302,1302,1302,0
20230612,131700,31270197,1302,1302,1302,1302,0
20230612,131600,31270197,1302,1302,1302,1302,0
20230612,131500,31270197,1302,1302,1302,1302,0
20230612,131400,31270197,1302,1302,1302,1302,0
20230612,131300,31270197,1302,1302,1302,1302,0
20230612,131200,31270197,1302,1302,1302,1302,0
20230612,131100,31270197,1302,1302,1302,1302,0
20230612,131000,31270197,1302,1302,1302,1302,0
20230612,130900,31270197,1302,1302,1302,1302,0
20230612,130800,31270197,1302,1302,1302,1302,0
20230612,130700,31270197,1302,1302,1302,1302,0
20230612,130600,31270197,1302,1302,1302,1302,0
20230612,130500,31270197,1302,1302,1302,1302,0
20230612,130400,31270197,1302,1302,1302,1295,3
20230612,130300,31266298,1297,1299,1299,1297,2
20230612,130200,31263702,1297,1299,1299,1297,2
20230612,130100,31261106,1297,1297,1297,1297,0
20230612,130000,31261106,1297,1297,1297,1297,0
20230612,125900,31261106,1297,1299,1299,1297,2
20230612,125800,31258510,1295,1301,1301,1295,2
20230612,125700,31255914,1293,1293,1293,1293,0
20230612,125600,31255914,1293,1293,1293,1293,0
20230612,125500,31255914,1293,1293,1293,1293,0
20230612,125400,31255914,1293,1293,1293,1293,0
20230612,125300,31255914,1293,1293,1293,1293,0
20230612,125200,31255914,1293,1293,1293,1293,0
20230612,125100,31255914,1293,1301,1301,1293,2
20230612,125000,31253320,1292,1299,1301,1290,77
20230612,124900,31153894,1297,1284,1297,1284,620
20230612,124800,30356570,1291,1283,1291,1283,393
20230612,124700,29849227,1270,1290,1290,1270,8751
20230612,124600,18642018,1294,1294,1294,1294,0
20230612,124500,18642018,1294,1294,1294,1294,1
20230612,124400,18640724,1290,1290,1290,1290,0
20230612,124300,18640724,1290,1290,1290,1290,0
20230612,124200,18640724,1290,1290,1290,1290,0
20230612,124100,18640724,1290,1290,1290,1290,0
20230612,124000,18640724,1290,1290,1290,1290,0
20230612,123900,18640724,1290,1290,1290,1290,0
20230612,123800,18640724,1290,1290,1290,1290,0
20230612,123700,18640724,1290,1290,1290,1290,0
20230612,123600,18640724,1290,1290,1290,1290,0
20230612,123500,18640724,1290,1290,1290,1290,0
20230612,123400,18640724,1290,1290,1290,1290,1
20230612,123300,18639434,1293,1293,1293,1293,0
20230612,123200,18639434,1293,1293,1293,1293,0
20230612,123100,18639434,1293,1293,1293,1293,212
20230612,123000,18365318,1294,1294,1294,1294,0
20230612,122900,18365318,1294,1294,1294,1294,0
20230612,122800,18365318,1294,1294,1294,1294,0
20230612,122700,18365318,1294,1294,1294,1294,0
20230612,122600,18365318,1294,1294,1294,1294,0
20230612,122500,18365318,1294,1294,1294,1294,0
20230612,122400,18365318,1294,1294,1294,1294,0
20230612,122300,18365318,1294,1294,1294,1294,0
20230612,122200,18365318,1294,1294,1294,1294,0
20230612,122100,18365318,1294,1294,1294,1294,1
20230612,122000,18364024,1293,1293,1293,1293,0
20230612,121900,18364024,1293,1293,1293,1293,0
20230612,121800,18364024,1293,1293,1293,1293,0
20230612,121700,18364024,1293,1293,1293,1293,0
20230612,121600,18364024,1293,1293,1293,1293,0
20230612,121500,18364024,1293,1293,1293,1293,5
20230612,121400,18357559,1290,1290,1290,1290,0
20230612,121300,18357559,1290,1290,1290,1290,200
20230612,121200,18099559,1290,1290,1290,1290,0
20230612,121100,18099559,1290,1290,1290,1290,0
20230612,121000,18099559,1290,1292,1292,1290,164
20230612,120900,17887849,1293,1293,1293,1293,0
20230612,120800,17887849,1293,1293,1293,1293,0
20230612,120700,17887849,1293,1293,1293,1293,0
20230612,120600,17887849,1293,1293,1293,1293,0
20230612,120500,17887849,1293,1293,1293,1293,0
20230612,120400,17887849,1293,1293,1293,1293,0
20230612,120300,17887849,1293,1293,1293,1293,0
20230612,120200,17887849,1293,1293,1293,1293,0
20230612,120100,17887849,1293,1293,1293,1293,0
20230612,120000,17887849,1293,1293,1293,1293,0
20230612,115900,17887849,1293,1293,1293,1293,0
20230612,115800,17887849,1293,1293,1293,1293,0
20230612,115700,17887849,1293,1293,1293,1293,0
20230612,115600,17887849,1293,1293,1293,1293,0
20230612,115500,17887849,1293,1293,1293,1293,10
20230612,115400,17874919,1294,1294,1294,1294,0
20230612,115300,17874919,1294,1294,1294,1294,0
20230612,115200,17874919,1294,1294,1294,1294,0
20230612,115100,17874919,1294,1294,1294,1294,0
20230612,115000,17874919,1294,1294,1294,1294,0
20230612,114900,17874919,1294,1294,1294,1294,0
20230612,114800,17874919,1294,1294,1294,1294,0
20230612,114700,17874919,1294,1294,1294,1294,0
20230612,114600,17874919,1294,1294,1294,1294,1
20230612,114500,17873625,1290,1290,1290,1290,0
20230612,114400,17873625,1290,1290,1290,1290,0
20230612,114300,17873625,1290,1290,1290,1290,0
20230612,114200,17873625,1290,1290,1290,1290,0
20230612,114100,17873625,1290,1290,1290,1290,1
20230612,114000,17872335,1290,1290,1290,1290,0
20230612,113900,17872335,1290,1290,1290,1290,0
20230612,113800,17872335,1290,1290,1290,1290,0
20230612,113700,17872335,1290,1290,1290,1290,51
20230612,113600,17806545,1290,1290,1290,1290,0
20230612,113500,17806545,1290,1290,1290,1290,0
20230612,113400,17806545,1290,1290,1290,1290,0
20230612,113300,17806545,1290,1290,1290,1290,0
20230612,113200,17806545,1290,1290,1290,1290,0
20230612,113100,17806545,1290,1290,1290,1290,0
20230612,113000,17806545,1290,1290,1290,1290,0
20230612,112900,17806545,1290,1290,1290,1290,10
20230612,112800,17793645,1290,1290,1290,1290,83
20230612,112700,17686575,1294,1294,1294,1294,0
20230612,112600,17686575,1294,1294,1294,1294,0
20230612,112500,17686575,1294,1291,1294,1291,11
20230612,112400,17672359,1293,1293,1293,1293,0
20230612,112300,17672359,1293,1293,1293,1293,0
20230612,112200,17672359,1293,1293,1293,1293,0
20230612,112100,17672359,1293,1293,1293,1293,0
20230612,112000,17672359,1293,1293,1293,1293,0
20230612,111900,17672359,1293,1293,1293,1293,0
20230612,111800,17672359,1293,1293,1293,1293,0
20230612,111700,17672359,1293,1293,1293,1293,0
20230612,111600,17672359,1293,1293,1293,1293,5
20230612,111500,17665894,1294,1293,1294,1293,72
20230612,111400,17572767,1296,1296,1296,1296,1
20230612,111300,17571471,1288,1288,1288,1288,0
20230612,111200,17571471,1288,1289,1289,1288,7
20230612,111100,17562453,1288,1288,1288,1288,0
20230612,111000,17562453,1288,1292,1292,1288,5000
20230612,110900,11112163,1300,1300,1300,1300,0
20230612,110800,11112163,1300,1300,1300,1300,0
20230612,110700,11112163,1300,1300,1300,1300,0
20230612,110600,11112163,1300,1300,1300,1300,0
20230612,110500,11112163,1300,1300,1300,1300,0
20230612,110400,11112163,1300,1300,1300,1300,0
20230612,110300,11112163,1300,1300,1300,1300,0
20230612,110200,11112163,1300,1300,1300,1300,0
20230612,110100,11112163,1300,1300,1300,1300,0
20230612,110000,11112163,1300,1300,1300,1300,0
20230612,105900,11112163,1300,1300,1300,1300,1
20230612,105800,11110863,1292,1292,1292,1292,800
20230612,105700,10077263,1300,1300,1300,1300,0
20230612,105600,10077263,1300,1300,1300,1300,0
20230612,105500,10077263,1300,1300,1300,1300,10
20230612,105400,10064263,1303,1303,1303,1303,0
20230612,105300,10064263,1303,1303,1303,1303,0
20230612,105200,10064263,1303,1303,1303,1303,0
20230612,105100,10064263,1303,1303,1303,1303,0
20230612,105000,10064263,1303,1303,1303,1303,0
20230612,104900,10064263,1303,1303,1303,1303,1
20230612,104800,10062960,1291,1291,1291,1291,0
20230612,104700,10062960,1291,1296,1296,1291,2470
20230612,104600,6868792,1307,1307,1307,1307,0
20230612,104500,6868792,1307,1307,1307,1307,0
20230612,104400,6868792,1307,1307,1307,1307,0
20230612,104300,6868792,1307,1307,1307,1307,0
20230612,104200,6868792,1307,1307,1307,1307,0
20230612,104100,6868792,1307,1307,1307,1307,0
20230612,104000,6868792,1307,1307,1307,1307,0
20230612,103900,6868792,1307,1307,1307,1307,0
20230612,103800,6868792,1307,1307,1307,1307,0
20230612,103700,6868792,1307,1307,1307,1307,0
20230612,103600,6868792,1307,1307,1307,1306,15
20230612,103500,6849196,1307,1307,1307,1307,1
20230612,103400,6847889,1295,1295,1295,1294,1601
20230612,103300,4775700,1297,1297,1297,1297,175
20230612,103200,4548725,1300,1300,1300,1300,0
20230612,103100,4548725,1300,1300,1300,1300,0
20230612,103000,4548725,1300,1300,1300,1300,0
20230612,102900,4548725,1300,1300,1300,1300,0
20230612,102800,4548725,1300,1300,1300,1300,0
20230612,102700,4548725,1300,1300,1300,1300,1
20230612,102600,4547425,1299,1299,1299,1299,23
20230612,102500,4517548,1298,1298,1298,1298,2
20230612,102400,4514952,1298,1300,1300,1298,415
20230612,102300,3975502,1301,1301,1301,1301,0
20230612,102200,3975502,1301,1301,1301,1301,0
20230612,102100,3975502,1301,1301,1301,1301,0
20230612,102000,3975502,1301,1301,1301,1301,0
20230612,101900,3975502,1301,1301,1301,1301,0
20230612,101800,3975502,1301,1301,1301,1301,0
20230612,101700,3975502,1301,1301,1301,1301,272
20230612,101600,3621630,1302,1303,1303,1302,74
20230612,101500,3525249,1304,1304,1304,1304,0
20230612,101400,3525249,1304,1304,1304,1304,0
20230612,101300,3525249,1304,1304,1304,1304,0
20230612,101200,3525249,1304,1304,1304,1304,29
20230612,101100,3487433,1304,1304,1304,1304,0
20230612,101000,3487433,1304,1304,1304,1304,0
20230612,100900,3487433,1304,1304,1304,1304,2
20230612,100800,3484825,1307,1307,1307,1307,0
20230612,100700,3484825,1307,1307,1307,1307,0
20230612,100600,3484825,1307,1307,1307,1307,0
20230612,100500,3484825,1307,1307,1307,1307,0
20230612,100400,3484825,1307,1307,1307,1307,0
20230612,100300,3484825,1307,1307,1307,1307,0
20230612,100200,3484825,1307,1307,1307,1307,0
20230612,100100,3484825,1307,1307,1307,1307,1
20230612,100000,3483518,1305,1307,1307,1305,280
20230612,095900,3117618,1307,1307,1307,1307,0
20230612,095800,3117618,1307,1307,1307,1307,0
20230612,095700,3117618,1307,1307,1307,1307,0
20230612,095600,3117618,1307,1307,1307,1307,0
20230612,095500,3117618,1307,1307,1307,1307,0
20230612,095400,3117618,1307,1307,1307,1306,32
20230612,095300,3075824,1304,1304,1304,1304,0
20230612,095200,3075824,1304,1304,1304,1304,2
20230612,095100,3073216,1305,1307,1307,1305,19
20230612,095000,3048397,1307,1307,1307,1307,0
20230612,094900,3048397,1307,1306,1307,1306,2
20230612,094800,3045784,1307,1306,1307,1303,236
20230612,094700,2737581,1306,1306,1306,1306,0
20230612,094600,2737581,1306,1306,1306,1306,0
20230612,094500,2737581,1306,1306,1306,1306,0
20230612,094400,2737581,1306,1306,1306,1306,1
20230612,094300,2736275,1303,1303,1303,1303,10
20230612,094200,2723245,1306,1306,1306,1306,0
20230612,094100,2723245,1306,1305,1306,1305,16
20230612,094000,2702358,1305,1305,1305,1305,0
20230612,093900,2702358,1305,1305,1305,1305,1
20230612,093800,2701053,1304,1306,1306,1304,12
20230612,093700,2685403,1304,1305,1305,1304,15
20230612,093600,2665838,1305,1305,1305,1305,10
20230612,093500,2652788,1306,1306,1306,1306,0
20230612,093400,2652788,1306,1306,1306,1306,0
20230612,093300,2652788,1306,1306,1306,1306,0
20230612,093200,2652788,1306,1306,1306,1306,0
20230612,093100,2652788,1306,1306,1306,1306,0
20230612,093000,2652788,1306,1306,1306,1306,0
20230612,092900,2652788,1306,1306,1306,1306,0
20230612,092800,2652788,1306,1306,1306,1306,0
20230612,092700,2652788,1306,1306,1306,1306,1
20230612,092600,2651482,1303,1301,1303,1301,7
20230612,092500,2642369,1301,1301,1301,1301,0
20230612,092400,2642369,1301,1301,1301,1301,0
20230612,092300,2642369,1301,1301,1301,1301,0
20230612,092200,2642369,1301,1301,1301,1301,0
20230612,092100,2642369,1301,1301,1301,1301,0
20230612,092000,2642369,1301,1301,1301,1301,0
20230612,091900,2642369,1301,1301,1301,1301,1
20230612,091800,2641068,1296,1296,1296,1296,10
20230612,091700,2628108,1295,1295,1295,1295,0
20230612,091600,2628108,1295,1295,1295,1295,17
20230612,091500,2606093,1295,1295,1295,1295,0
20230612,091400,2606093,1295,1295,1295,1295,0
20230612,091300,2606093,1295,1295,1295,1295,1
20230612,091200,2604798,1294,1294,1294,1294,0
20230612,091100,2604798,1294,1294,1294,1294,0
20230612,091000,2604798,1294,1295,1295,1294,1199
20230612,090900,1052823,1302,1302,1302,1302,13
20230612,090800,1035897,1302,1302,1302,1302,0
20230612,090700,1035897,1302,1302,1302,1302,10
20230612,090600,1022877,1302,1302,1302,1302,0
20230612,090500,1022877,1302,1302,1302,1302,0
20230612,090400,1022877,1302,1295,1302,1295,7
20230612,090300,1013805,1295,1295,1295,1295,26
20230612,090200,980135,1296,1296,1296,1296,0
20230612,090100,980135,1296,1296,1296,1296,270
20230612,090000,630215,1298,1307,1307,1298,484