KissMeData/038880/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,200900,719995935,630,630,630,630,16423
20230612,200800,719995935,630,630,630,630,0
20230612,200700,719995935,630,630,630,630,0
20230612,200600,719995935,630,630,630,630,0
20230612,200500,719995935,630,630,630,630,0
20230612,200400,719995935,630,630,630,630,0
20230612,200300,719995935,630,630,630,630,0
20230612,200200,719995935,630,630,630,630,0
20230612,200100,719995935,630,630,630,630,0
20230612,200000,719995935,630,630,630,630,0
20230612,195900,719995935,630,630,630,630,0
20230612,195800,719995935,630,630,630,630,0
20230612,195700,719995935,630,630,630,630,0
20230612,195600,719995935,630,630,630,630,0
20230612,195500,719995935,630,630,630,630,0
20230612,195400,719995935,630,630,630,630,0
20230612,195300,719995935,630,630,630,630,0
20230612,195200,719995935,630,630,630,630,0
20230612,195100,719995935,630,630,630,630,0
20230612,195000,719995935,630,630,630,630,0
20230612,194900,719995935,630,630,630,630,0
20230612,194800,719995935,630,630,630,630,0
20230612,194700,719995935,630,630,630,630,0
20230612,194600,719995935,630,630,630,630,0
20230612,194500,719995935,630,630,630,630,0
20230612,194400,719995935,630,630,630,630,0
20230612,194300,719995935,630,630,630,630,0
20230612,194200,719995935,630,630,630,630,0
20230612,194100,719995935,630,630,630,630,0
20230612,194000,719995935,630,630,630,630,0
20230612,193900,719995935,630,630,630,630,16423
20230612,193800,719995935,630,630,630,630,0
20230612,193700,719995935,630,630,630,630,0
20230612,193600,719995935,630,630,630,630,0
20230612,193500,719995935,630,630,630,630,0
20230612,193400,719995935,630,630,630,630,0
20230612,193300,719995935,630,630,630,630,0
20230612,193200,719995935,630,630,630,630,0
20230612,193100,719995935,630,630,630,630,0
20230612,193000,719995935,630,630,630,630,0
20230612,192900,719995935,630,630,630,630,0
20230612,192800,719995935,630,630,630,630,0
20230612,192700,719995935,630,630,630,630,0
20230612,192600,719995935,630,630,630,630,0
20230612,192500,719995935,630,630,630,630,0
20230612,192400,719995935,630,630,630,630,0
20230612,192300,719995935,630,630,630,630,0
20230612,192200,719995935,630,630,630,630,0
20230612,192100,719995935,630,630,630,630,0
20230612,192000,719995935,630,630,630,630,0
20230612,191900,719995935,630,630,630,630,0
20230612,191800,719995935,630,630,630,630,0
20230612,191700,719995935,630,630,630,630,0
20230612,191600,719995935,630,630,630,630,0
20230612,191500,719995935,630,630,630,630,0
20230612,191400,719995935,630,630,630,630,0
20230612,191300,719995935,630,630,630,630,0
20230612,191200,719995935,630,630,630,630,0
20230612,191100,719995935,630,630,630,630,0
20230612,191000,719995935,630,630,630,630,0
20230612,190900,719995935,630,630,630,630,16423
20230612,190800,719995935,630,630,630,630,0
20230612,190700,719995935,630,630,630,630,0
20230612,190600,719995935,630,630,630,630,0
20230612,190500,719995935,630,630,630,630,0
20230612,190400,719995935,630,630,630,630,0
20230612,190300,719995935,630,630,630,630,0
20230612,190200,719995935,630,630,630,630,0
20230612,190100,719995935,630,630,630,630,0
20230612,190000,719995935,630,630,630,630,0
20230612,185900,719995935,630,630,630,630,0
20230612,185800,719995935,630,630,630,630,0
20230612,185700,719995935,630,630,630,630,0
20230612,185600,719995935,630,630,630,630,0
20230612,185500,719995935,630,630,630,630,0
20230612,185400,719995935,630,630,630,630,0
20230612,185300,719995935,630,630,630,630,0
20230612,185200,719995935,630,630,630,630,0
20230612,185100,719995935,630,630,630,630,0
20230612,185000,719995935,630,630,630,630,0
20230612,184900,719995935,630,630,630,630,0
20230612,184800,719995935,630,630,630,630,0
20230612,184700,719995935,630,630,630,630,0
20230612,184600,719995935,630,630,630,630,0
20230612,184500,719995935,630,630,630,630,0
20230612,184400,719995935,630,630,630,630,0
20230612,184300,719995935,630,630,630,630,0
20230612,184200,719995935,630,630,630,630,0
20230612,184100,719995935,630,630,630,630,0
20230612,184000,719995935,630,630,630,630,0
20230612,183900,719995935,630,630,630,630,16423
20230612,183800,719995935,630,630,630,630,0
20230612,183700,719995935,630,630,630,630,0
20230612,183600,719995935,630,630,630,630,0
20230612,183500,719995935,630,630,630,630,0
20230612,183400,719995935,630,630,630,630,0
20230612,183300,719995935,630,630,630,630,0
20230612,183200,719995935,630,630,630,630,0
20230612,183100,719995935,630,630,630,630,0
20230612,183000,719995935,630,630,630,630,0
20230612,182900,719995935,630,630,630,630,0
20230612,182800,719995935,630,630,630,630,0
20230612,182700,719995935,630,630,630,630,0
20230612,182600,719995935,630,630,630,630,0
20230612,182500,719995935,630,630,630,630,0
20230612,182400,719995935,630,630,630,630,0
20230612,182300,719995935,630,630,630,630,0
20230612,182200,719995935,630,630,630,630,0
20230612,182100,719995935,630,630,630,630,0
20230612,182000,719995935,630,630,630,630,0
20230612,181900,719995935,630,630,630,630,0
20230612,181800,719995935,630,630,630,630,0
20230612,181700,719995935,630,630,630,630,0
20230612,181600,719995935,630,630,630,630,0
20230612,181500,719995935,630,630,630,630,0
20230612,181400,719995935,630,630,630,630,0
20230612,181300,719995935,630,630,630,630,0
20230612,181200,719995935,630,630,630,630,0
20230612,181100,719995935,630,630,630,630,0
20230612,181000,719995935,630,630,630,630,0
20230612,180900,719995935,630,630,630,630,16423
20230612,180800,719995935,630,630,630,630,0
20230612,180700,719995935,630,630,630,630,0
20230612,180600,719995935,630,630,630,630,0
20230612,180500,719995935,630,630,630,630,0
20230612,180400,719995935,630,630,630,630,0
20230612,180300,719995935,630,630,630,630,0
20230612,180200,719995935,630,630,630,630,0
20230612,180100,719995935,630,630,630,630,0
20230612,180000,719995935,630,630,630,630,0
20230612,175900,719995935,630,630,630,630,0
20230612,175800,719995935,630,630,630,630,0
20230612,175700,719995935,630,630,630,630,0
20230612,175600,719995935,630,630,630,630,0
20230612,175500,719995935,630,630,630,630,0
20230612,175400,719995935,630,630,630,630,0
20230612,175300,719995935,630,630,630,630,0
20230612,175200,719995935,630,630,630,630,0
20230612,175100,719995935,630,630,630,630,0
20230612,175000,719995935,630,630,630,630,0
20230612,174900,719995935,630,630,630,630,0
20230612,174800,719995935,630,630,630,630,0
20230612,174700,719995935,630,630,630,630,0
20230612,174600,719995935,630,630,630,630,0
20230612,174500,719995935,630,630,630,630,0
20230612,174400,719995935,630,630,630,630,0
20230612,174300,719995935,630,630,630,630,0
20230612,174200,719995935,630,630,630,630,0
20230612,174100,719995935,630,630,630,630,0
20230612,174000,719995935,630,630,630,630,0
20230612,173900,719995935,630,630,630,630,16423
20230612,173800,719995935,630,630,630,630,0
20230612,173700,719995935,630,630,630,630,0
20230612,173600,719995935,630,630,630,630,0
20230612,173500,719995935,630,630,630,630,0
20230612,173400,719995935,630,630,630,630,0
20230612,173300,719995935,630,630,630,630,0
20230612,173200,719995935,630,630,630,630,0
20230612,173100,719995935,630,630,630,630,0
20230612,173000,719995935,630,630,630,630,0
20230612,172900,719995935,630,630,630,630,0
20230612,172800,719995935,630,630,630,630,0
20230612,172700,719995935,630,630,630,630,0
20230612,172600,719995935,630,630,630,630,0
20230612,172500,719995935,630,630,630,630,0
20230612,172400,719995935,630,630,630,630,0
20230612,172300,719995935,630,630,630,630,0
20230612,172200,719995935,630,630,630,630,0
20230612,172100,719995935,630,630,630,630,0
20230612,172000,719995935,630,630,630,630,0
20230612,171900,719995935,630,630,630,630,0
20230612,171800,719995935,630,630,630,630,0
20230612,171700,719995935,630,630,630,630,0
20230612,171600,719995935,630,630,630,630,0
20230612,171500,719995935,630,630,630,630,0
20230612,171400,719995935,630,630,630,630,0
20230612,171300,719995935,630,630,630,630,0
20230612,171200,719995935,630,630,630,630,0
20230612,171100,719995935,630,630,630,630,0
20230612,171000,719995935,630,630,630,630,0
20230612,170900,719995935,630,630,630,630,16423
20230612,170800,719995935,630,630,630,630,0
20230612,170700,719995935,630,630,630,630,0
20230612,170600,719995935,630,630,630,630,0
20230612,170500,719995935,630,630,630,630,0
20230612,170400,719995935,630,630,630,630,0
20230612,170300,719995935,630,630,630,630,0
20230612,170200,719995935,630,630,630,630,0
20230612,170100,719995935,630,630,630,630,0
20230612,170000,719995935,630,630,630,630,0
20230612,165900,719995935,630,630,630,630,0
20230612,165800,719995935,630,630,630,630,0
20230612,165700,719995935,630,630,630,630,0
20230612,165600,719995935,630,630,630,630,0
20230612,165500,719995935,630,630,630,630,0
20230612,165400,719995935,630,630,630,630,0
20230612,165300,719995935,630,630,630,630,0
20230612,165200,719995935,630,630,630,630,0
20230612,165100,719995935,630,630,630,630,0
20230612,165000,719995935,630,630,630,630,0
20230612,164900,719995935,630,630,630,630,0
20230612,164800,719995935,630,630,630,630,0
20230612,164700,719995935,630,630,630,630,0
20230612,164600,719995935,630,630,630,630,0
20230612,164500,719995935,630,630,630,630,0
20230612,164400,719995935,630,630,630,630,0
20230612,164300,719995935,630,630,630,630,0
20230612,164200,719995935,630,630,630,630,0
20230612,164100,719995935,630,630,630,630,0
20230612,164000,719995935,630,630,630,630,0
20230612,163900,719995935,630,630,630,630,16423
20230612,163800,719995935,630,630,630,630,0
20230612,163700,719995935,630,630,630,630,0
20230612,163600,719995935,630,630,630,630,0
20230612,163500,719995935,630,630,630,630,0
20230612,163400,719995935,630,630,630,630,0
20230612,163300,719995935,630,630,630,630,0
20230612,163200,719995935,630,630,630,630,0
20230612,163100,719995935,630,630,630,630,0
20230612,163000,719995935,630,630,630,630,0
20230612,162900,719995935,630,630,630,630,0
20230612,162800,719995935,630,630,630,630,0
20230612,162700,719995935,630,630,630,630,0
20230612,162600,719995935,630,630,630,630,0
20230612,162500,719995935,630,630,630,630,0
20230612,162400,719995935,630,630,630,630,0
20230612,162300,719995935,630,630,630,630,0
20230612,162200,719995935,630,630,630,630,0
20230612,162100,719995935,630,630,630,630,0
20230612,162000,719995935,630,630,630,630,0
20230612,161900,719995935,630,630,630,630,0
20230612,161800,719995935,630,630,630,630,0
20230612,161700,719995935,630,630,630,630,0
20230612,161600,719995935,630,630,630,630,0
20230612,161500,719995935,630,630,630,630,0
20230612,161400,719995935,630,630,630,630,0
20230612,161300,719995935,630,630,630,630,0
20230612,161200,719995935,630,630,630,630,0
20230612,161100,719995935,630,630,630,630,0
20230612,161000,719995935,630,630,630,630,0
20230612,160900,719995935,630,630,630,630,16423
20230612,160800,719995935,630,630,630,630,0
20230612,160700,719995935,630,630,630,630,0
20230612,160600,719995935,630,630,630,630,0
20230612,160500,719995935,630,630,630,630,0
20230612,160400,719995935,630,630,630,630,0
20230612,160300,719995935,630,630,630,630,0
20230612,160200,719995935,630,630,630,630,0
20230612,160100,719995935,630,630,630,630,0
20230612,160000,719995935,630,630,630,630,0
20230612,155900,719995935,630,630,630,630,0
20230612,155800,719995935,630,630,630,630,0
20230612,155700,719995935,630,630,630,630,0
20230612,155600,719995935,630,630,630,630,0
20230612,155500,719995935,630,630,630,630,0
20230612,155400,719995935,630,630,630,630,0
20230612,155300,719995935,630,630,630,630,0
20230612,155200,719995935,630,630,630,630,0
20230612,155100,719995935,630,630,630,630,0
20230612,155000,719995935,630,630,630,630,0
20230612,154900,719995935,630,630,630,630,0
20230612,154800,719995935,630,630,630,630,0
20230612,154700,719995935,630,630,630,630,0
20230612,154600,719995935,630,630,630,630,0
20230612,154500,719995935,630,630,630,630,0
20230612,154400,719995935,630,630,630,630,0
20230612,154300,719995935,630,630,630,630,0
20230612,154200,719995935,630,630,630,630,0
20230612,154100,719995935,630,630,630,630,0
20230612,154000,719995935,630,630,630,630,0
20230612,153900,719995935,630,630,630,630,16423
20230612,153800,719995935,630,630,630,630,0
20230612,153700,719995935,630,630,630,630,0
20230612,153600,719995935,630,630,630,630,0
20230612,153500,719995935,630,630,630,630,0
20230612,153400,719995935,630,630,630,630,0
20230612,153300,719995935,630,630,630,630,0
20230612,153200,719995935,630,630,630,630,0
20230612,153100,719995935,630,630,630,630,0
20230612,153000,719995935,630,630,630,630,16423
20230612,152900,709649445,628,628,628,628,0
20230612,152800,709649445,628,628,628,628,0
20230612,152700,709649445,628,628,628,628,0
20230612,152600,709649445,628,628,628,628,0
20230612,152500,709649445,628,628,628,628,0
20230612,152400,709649445,628,628,628,628,0
20230612,152300,709649445,628,628,628,628,0
20230612,152200,709649445,628,628,628,628,0
20230612,152100,709649445,628,628,628,628,0
20230612,152000,709649445,628,628,628,628,0
20230612,151900,709649445,628,628,629,628,2409
20230612,151800,708135592,629,629,629,629,5048
20230612,151700,704960400,629,629,630,629,1513
20230612,151600,704008712,629,630,630,629,16
20230612,151500,703998647,629,630,630,629,89
20230612,151400,703942578,630,630,630,630,50
20230612,151300,703911078,630,630,630,628,14137
20230612,151200,695021280,631,631,631,631,0
20230612,151100,695021280,631,631,631,631,2
20230612,151000,695020018,631,631,631,631,7
20230612,150900,695015601,631,631,631,631,24
20230612,150800,695000457,631,631,631,631,500
20230612,150700,694684957,631,631,631,631,56
20230612,150600,694649621,631,630,631,630,926
20230612,150500,694066173,631,631,631,631,421
20230612,150400,693800522,631,631,631,631,400
20230612,150300,693548122,630,630,630,630,296
20230612,150200,693361642,630,631,631,630,528
20230612,150100,693028502,631,631,631,631,1
20230612,150000,693027871,631,630,631,630,202
20230612,145900,692900609,631,631,631,631,506
20230612,145800,692581323,631,630,631,630,750
20230612,145700,692108222,630,630,630,630,0
20230612,145600,692108222,630,630,630,630,0
20230612,145500,692108222,630,629,630,629,595
20230612,145400,691733966,629,630,630,629,500
20230612,145300,691419300,631,631,631,631,101
20230612,145200,691355569,630,630,630,630,5023
20230612,145100,688191079,631,631,631,631,70
20230612,145000,688146909,630,630,631,630,3043
20230612,144900,686228485,630,630,630,630,1
20230612,144800,686227855,630,629,630,629,60222
20230612,144700,648301646,629,629,629,629,158
20230612,144600,648202264,629,629,629,629,120
20230612,144500,648126784,629,629,629,629,0
20230612,144400,648126784,629,628,629,628,994
20230612,144300,647502548,629,629,629,629,50
20230612,144200,647471098,629,629,629,629,6
20230612,144100,647467324,628,629,629,628,260
20230612,144000,647303955,629,629,629,628,604
20230612,143900,646924139,629,629,629,629,110
20230612,143800,646854949,628,628,629,628,2073
20230612,143700,645553093,629,629,629,629,20
20230612,143600,645540513,629,629,629,629,0
20230612,143500,645540513,629,629,629,629,205
20230612,143400,645411568,629,629,629,628,955
20230612,143300,644810882,629,629,629,629,200
20230612,143200,644685082,629,629,629,629,1
20230612,143100,644684453,628,628,628,628,0
20230612,143000,644684453,628,628,628,628,0
20230612,142900,644684453,628,629,629,628,2710
20230612,142800,642982569,629,629,629,629,125
20230612,142700,642903944,629,629,629,629,105
20230612,142600,642837899,629,629,629,629,0
20230612,142500,642837899,629,629,629,629,1
20230612,142400,642837270,629,628,629,628,3020
20230612,142300,640937740,629,628,629,628,103
20230612,142200,640873053,628,628,628,628,1434
20230612,142100,639972501,628,628,628,628,88
20230612,142000,639917237,628,628,628,628,134
20230612,141900,639833085,628,628,628,628,2004
20230612,141800,638574573,629,629,629,629,0
20230612,141700,638574573,629,629,629,629,9
20230612,141600,638568912,628,628,628,628,0
20230612,141500,638568912,628,628,629,628,6279
20230612,141400,634625691,629,629,629,629,16
20230612,141300,634615627,629,629,629,629,56
20230612,141200,634580403,629,629,629,629,8
20230612,141100,634575371,629,629,629,629,288
20230612,141000,634394219,629,629,629,629,19
20230612,140900,634382268,629,628,629,628,180
20230612,140800,634269051,629,629,629,629,1
20230612,140700,634268422,628,629,629,628,60
20230612,140600,634230683,629,629,629,629,39
20230612,140500,634206152,630,630,630,630,1
20230612,140400,634205522,630,630,630,630,2
20230612,140300,634204262,629,630,630,629,4
20230612,140200,634201743,629,628,629,628,133
20230612,140100,634118119,628,629,629,628,20708
20230612,140000,621113379,630,630,630,630,0
20230612,135900,621113379,630,628,630,628,73
20230612,135800,621067527,630,629,630,629,5001
20230612,135700,617921110,629,628,629,628,6
20230612,135600,617917337,629,629,629,629,218
20230612,135500,617780215,629,629,629,629,183
20230612,135400,617665108,629,629,629,629,0
20230612,135300,617665108,629,628,629,628,4600
20230612,135200,614775308,628,628,628,628,100
20230612,135100,614712508,629,629,629,629,0
20230612,135000,614712508,629,629,629,629,251
20230612,134900,614554629,629,629,629,629,249
20230612,134800,614398008,628,628,628,628,0
20230612,134700,614398008,628,628,628,628,100
20230612,134600,614335208,629,629,629,629,2
20230612,134500,614333950,629,629,629,629,2
20230612,134400,614332692,629,629,629,629,320
20230612,134300,614131412,629,629,629,629,4
20230612,134200,614128896,629,629,629,628,34
20230612,134100,614107511,628,628,628,628,0
20230612,134000,614107511,628,629,629,628,815
20230612,133900,613595688,629,629,629,629,0
20230612,133800,613595688,629,629,629,629,5260
20230612,133700,610287148,629,629,629,629,6
20230612,133600,610283374,630,630,630,630,0
20230612,133500,610283374,630,629,630,629,2169
20230612,133400,608919072,629,629,629,629,1092
20230612,133300,608232204,629,629,629,629,8
20230612,133200,608227172,629,629,629,629,22
20230612,133100,608213334,629,629,629,629,3
20230612,133000,608211447,628,628,629,628,1424
20230612,132900,607316155,628,629,629,628,355
20230612,132800,607093210,628,628,628,628,1172
20230612,132700,606357194,628,627,628,627,140
20230612,132600,606269404,628,628,628,628,586
20230612,132500,605901396,629,629,629,629,1
20230612,132400,605900767,629,629,629,629,138
20230612,132300,605813965,629,629,629,628,814
20230612,132200,605302309,629,629,629,629,17
20230612,132100,605291616,629,629,629,629,180
20230612,132000,605178396,629,629,629,629,1
20230612,131900,605177767,628,628,629,628,7031
20230612,131800,600762288,628,628,628,628,1
20230612,131700,600761660,628,629,629,628,25
20230612,131600,600745957,628,628,628,628,42
20230612,131500,600719581,628,630,630,628,3
20230612,131400,600717695,630,630,630,630,30
20230612,131300,600698795,630,628,630,628,402
20230612,131200,600446335,629,629,629,629,1032
20230612,131100,599797207,630,630,630,630,207
20230612,131000,599666797,630,630,630,630,7
20230612,130900,599662387,630,629,630,629,123
20230612,130800,599585012,630,629,630,629,9008
20230612,130700,593910979,629,629,629,629,161
20230612,130600,593809710,629,629,629,629,2
20230612,130500,593808452,629,629,629,629,485
20230612,130400,593503387,629,628,629,628,85
20230612,130300,593450005,628,627,628,627,920
20230612,130200,592872246,627,628,628,627,7247
20230612,130100,588328375,628,628,628,628,1101
20230612,130000,587636947,628,628,628,628,468
20230612,125900,587343043,628,628,628,628,146
20230612,125800,587251355,628,628,628,628,3233
20230612,125700,585221031,627,627,627,627,78
20230612,125600,585172125,627,627,627,627,202
20230612,125500,585045471,628,627,628,627,447
20230612,125400,584765179,628,628,628,628,3
20230612,125300,584763295,628,628,628,627,96
20230612,125200,584703099,628,628,628,628,51
20230612,125100,584671071,628,628,628,628,30
20230612,125000,584652231,629,629,629,629,80
20230612,124900,584601911,629,628,629,627,12703
20230612,124800,576627127,628,628,628,628,1671
20230612,124700,575577739,628,629,629,628,53
20230612,124600,575544404,629,627,629,627,2215
20230612,124500,574155597,626,627,627,626,4278
20230612,124400,571477568,627,627,627,627,55
20230612,124300,571443083,627,627,627,627,9841
20230612,124200,565272776,627,628,628,627,5152
20230612,124100,562042320,628,628,628,628,81
20230612,124000,561991452,629,629,629,629,0
20230612,123900,561991452,629,629,629,629,2437
20230612,123800,560458579,628,629,629,628,203
20230612,123700,560331092,628,628,628,628,201
20230612,123600,560204864,628,628,628,628,357
20230612,123500,559980668,628,628,628,628,300
20230612,123400,559792268,628,628,628,628,80
20230612,123300,559742028,628,628,628,628,16
20230612,123200,559731980,628,628,628,628,1
20230612,123100,559731352,628,628,628,628,0
20230612,123000,559731352,628,630,630,628,4425
20230612,122900,556949741,630,629,630,629,10583
20230612,122800,550293032,629,629,629,629,0
20230612,122700,550293032,629,628,629,628,1000
20230612,122600,549664093,628,628,628,627,169
20230612,122500,549557963,628,628,628,628,1
20230612,122400,549557335,628,628,628,628,101
20230612,122300,549493907,628,628,628,628,500
20230612,122200,549179907,628,628,628,628,33
20230612,122100,549159183,628,628,628,628,461
20230612,122000,548869675,628,628,628,628,158
20230612,121900,548770451,627,627,628,627,533
20230612,121800,548435758,627,628,628,627,156
20230612,121700,548337820,627,627,627,627,184
20230612,121600,548222452,629,629,629,629,166
20230612,121500,548118038,627,627,627,627,1001
20230612,121400,547490411,627,628,628,627,6133
20230612,121300,543644902,628,628,628,628,0
20230612,121200,543644902,628,628,628,628,350
20230612,121100,543425102,628,628,628,628,3406
20230612,121000,541286134,629,628,629,628,405
20230612,120900,541031430,628,629,629,628,21
20230612,120800,541018231,629,628,629,628,1033
20230612,120700,540369496,628,627,628,627,325
20230612,120600,540165713,628,628,628,627,39
20230612,120500,540141224,626,626,626,626,0
20230612,120400,540141224,626,628,628,626,10
20230612,120300,540134962,627,627,627,627,4354
20230612,120200,537405004,627,627,627,627,566
20230612,120100,537050122,627,627,627,627,1777
20230612,120000,535935943,627,627,627,627,0
20230612,115900,535935943,627,626,627,626,201
20230612,115800,535810116,626,626,626,626,13900
20230612,115700,527108716,627,627,627,627,1145
20230612,115600,526390801,626,627,627,626,6912
20230612,115500,522062014,626,626,626,626,0
20230612,115400,522062014,626,626,626,626,8487
20230612,115300,516749152,626,627,627,626,11249
20230612,115200,509698029,627,627,627,627,500
20230612,115100,509384529,628,628,628,628,10
20230612,115000,509378249,627,628,628,627,4106
20230612,114900,506803681,628,628,628,628,11
20230612,114800,506796773,627,627,627,627,2001
20230612,114700,505542146,627,627,627,627,2271
20230612,114600,504118229,627,627,627,627,3009
20230612,114500,502231586,627,627,627,627,537
20230612,114400,501894887,628,628,628,628,3
20230612,114300,501893003,626,627,627,626,1366
20230612,114200,501036522,627,627,627,627,1042
20230612,114100,500383188,628,628,628,628,3
20230612,114000,500381304,626,627,627,626,3816
20230612,113900,497990439,628,628,628,628,1001
20230612,113800,497361811,627,627,627,627,4166
20230612,113700,494749729,627,627,627,626,9687
20230612,113600,488685485,627,628,628,627,2395
20230612,113500,487183670,628,628,628,627,49197
20230612,113400,456318920,629,629,629,629,3035
20230612,113300,454409905,629,628,629,628,2805
20230612,113200,452648363,628,628,628,628,14
20230612,113100,452639571,629,629,629,629,15
20230612,113000,452630136,629,628,629,628,368
20230612,112900,452398794,628,629,629,628,1000
20230612,112800,451770694,629,629,629,629,261
20230612,112700,451606525,628,628,628,628,1973
20230612,112600,450367481,629,630,630,629,1040
20230612,112500,449713021,630,630,630,630,2000
20230612,112400,448453021,630,630,630,630,0
20230612,112300,448453021,630,630,630,629,10
20230612,112200,448446722,630,630,630,630,0
20230612,112100,448446722,630,630,630,629,210
20230612,112000,448314423,630,630,630,630,208
20230612,111900,448183383,630,629,630,629,797
20230612,111800,447681768,629,629,629,629,2
20230612,111700,447680510,630,630,630,630,137
20230612,111600,447594200,630,630,630,630,1
20230612,111500,447593570,630,630,630,630,205
20230612,111400,447464420,630,630,630,629,73
20230612,111300,447418432,630,630,630,630,2
20230612,111200,447417172,630,630,630,630,1
20230612,111100,447416542,630,630,630,629,402
20230612,111000,447163283,630,630,630,630,1
20230612,110900,447162653,630,630,630,630,2089
20230612,110800,445846583,629,629,629,629,1
20230612,110700,445845954,629,629,629,629,1
20230612,110600,445845325,628,629,629,628,893
20230612,110500,445284204,628,628,628,628,0
20230612,110400,445284204,628,629,629,628,165
20230612,110300,445180484,630,628,630,628,3081
20230612,110200,443245454,628,628,628,628,1760
20230612,110100,442140174,628,629,629,628,6075
20230612,110000,438319099,630,630,630,630,736
20230612,105900,437855419,629,629,629,628,2100
20230612,105800,436536401,629,628,629,628,511
20230612,105700,436215482,629,629,629,629,505
20230612,105600,435897837,629,630,630,629,1304
20230612,105500,435077320,629,630,630,629,3801
20230612,105400,432682790,630,630,630,630,3
20230612,105300,432680900,628,628,628,628,300
20230612,105200,432492500,628,630,630,628,1431
20230612,105100,431592928,630,630,630,630,0
20230612,105000,431592928,630,630,630,630,1
20230612,104900,431592298,628,628,628,628,3059
20230612,104800,429671246,628,629,629,628,1946
20230612,104700,428447217,629,629,629,629,4604
20230612,104600,425551301,630,630,630,630,6
20230612,104500,425547521,630,630,630,630,845
20230612,104400,425015171,630,630,630,630,211
20230612,104300,424882241,629,629,629,629,2
20230612,104200,424880983,629,629,629,629,10001
20230612,104100,418590354,630,630,630,630,126
20230612,104000,418510974,631,631,631,631,1
20230612,103900,418510343,631,629,631,629,111
20230612,103800,418440502,629,629,629,629,6149
20230612,103700,414572781,631,631,631,631,158
20230612,103600,414473083,631,630,631,629,7378
20230612,103500,409831935,629,629,629,629,0
20230612,103400,409831935,629,629,629,629,0
20230612,103300,409831935,629,630,630,629,183
20230612,103200,409716646,631,631,631,631,50
20230612,103100,409685096,631,632,632,631,3158
20230612,103000,407692397,632,631,632,630,8293
20230612,102900,402459524,631,631,631,631,12
20230612,102800,402451952,631,631,631,631,519
20230612,102700,402124463,631,631,631,631,201
20230612,102600,401997632,631,630,631,630,1671
20230612,102500,400943331,630,631,631,630,3773
20230612,102400,398563330,631,631,631,630,1102
20230612,102300,397868749,630,630,630,630,0
20230612,102200,397868749,630,630,630,630,99
20230612,102100,397806379,630,629,630,629,3
20230612,102000,397804491,628,630,631,628,9799
20230612,101900,391640638,630,630,630,630,12374
20230612,101800,383845018,630,630,630,630,0
20230612,101700,383845018,630,630,630,630,1101
20230612,101600,383151388,630,630,630,630,0
20230612,101500,383151388,630,629,630,629,19300
20230612,101400,371011687,630,630,630,630,212
20230612,101300,370878127,629,629,629,629,674
20230612,101200,370454181,629,629,629,628,2021
20230612,101100,369182974,629,630,630,629,542
20230612,101000,368841854,629,629,631,629,3116
20230612,100900,366881693,629,629,629,629,131
20230612,100800,366799294,629,628,629,628,50
20230612,100700,366767889,628,629,629,628,428
20230612,100600,366499070,630,628,630,627,7028
20230612,100500,362090289,628,629,629,628,800
20230612,100400,361587888,628,628,630,628,9455
20230612,100300,355646131,628,629,629,628,6335
20230612,100200,351666951,628,628,628,628,1
20230612,100100,351666323,628,628,628,628,6
20230612,100000,351662555,628,629,629,628,200
20230612,095900,351536953,628,627,628,627,527
20230612,095800,351206014,627,630,630,627,31892
20230612,095700,331171689,630,630,630,630,79
20230612,095600,331121919,630,629,630,629,11868
20230612,095500,323654231,630,630,630,629,1758
20230612,095400,322546792,629,630,630,629,2000
20230612,095300,321288780,630,630,630,630,127
20230612,095200,321208770,629,629,629,629,1012
20230612,095100,320572222,628,631,631,628,14601
20230612,095000,311381286,631,633,633,631,7868
20230612,094900,306412304,633,633,634,633,1050
20230612,094800,305747653,633,633,633,633,32
20230612,094700,305727397,633,633,633,633,2398
20230612,094600,304209463,633,631,633,631,3605
20230612,094500,301934698,631,633,633,631,2251
20230612,094400,300514315,633,633,633,633,351
20230612,094300,300292132,634,634,634,634,75
20230612,094200,300244582,634,631,634,631,8140
20230612,094100,295102507,631,630,631,630,4547
20230612,094000,292237896,630,630,630,630,1645
20230612,093900,291201546,630,630,630,629,840
20230612,093800,290672999,630,631,631,630,8287
20230612,093700,285452181,631,630,631,630,50
20230612,093600,285420663,630,628,630,628,15339
20230612,093500,275763982,626,631,631,626,37603
20230612,093400,252153495,630,630,631,630,2964
20230612,093300,250284273,631,631,631,631,9
20230612,093200,250278594,631,630,631,628,18316
20230612,093100,238760680,630,630,630,630,1446
20230612,093000,237849700,630,631,631,630,1676
20230612,092900,236793819,631,630,631,630,2181
20230612,092800,235419607,630,630,630,629,9464
20230612,092700,229466287,630,631,631,629,25181
20230612,092600,213612088,631,631,631,630,1863
20230612,092500,212436835,631,631,631,631,1569
20230612,092400,211446796,631,631,631,630,3316
20230612,092300,209355997,631,632,632,630,23572
20230612,092200,194484724,632,632,632,632,3588
20230612,092100,192217108,633,634,634,632,7078
20230612,092000,187743483,632,633,634,632,6410
20230612,091900,183691242,634,634,634,633,1717
20230612,091800,182604164,634,633,634,633,347
20230612,091700,182384167,634,632,634,632,440
20230612,091600,182105435,632,632,632,632,10092
20230612,091500,175727291,632,633,633,632,21819
20230612,091400,161925937,633,634,634,633,3979
20230612,091300,159405924,635,635,635,635,4
20230612,091200,159403384,633,633,633,633,17732
20230612,091100,148179028,633,634,634,633,8571
20230612,091000,142751414,634,633,634,633,1182
20230612,090900,142003198,634,635,635,633,9058
20230612,090800,136259716,635,635,635,625,119897
20230612,090700,60839928,635,638,638,635,20864
20230612,090600,47562854,640,637,640,637,5741
20230612,090500,43902287,638,638,638,638,1079
20230612,090400,43213885,638,640,640,638,3705
20230612,090300,40845685,640,640,640,640,5134
20230612,090200,37559925,640,636,640,636,4771
20230612,090100,34525529,641,637,641,634,18851
20230612,090000,22567156,638,641,641,638,35199