KissMeData/226340/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194700,272420456,1762,1762,1762,1762,7382
20230612,194600,272420456,1762,1762,1762,1762,0
20230612,194500,272420456,1762,1762,1762,1762,0
20230612,194400,272420456,1762,1762,1762,1762,0
20230612,194300,272420456,1762,1762,1762,1762,0
20230612,194200,272420456,1762,1762,1762,1762,0
20230612,194100,272420456,1762,1762,1762,1762,0
20230612,194000,272420456,1762,1762,1762,1762,0
20230612,193900,272420456,1762,1762,1762,1762,0
20230612,193800,272420456,1762,1762,1762,1762,0
20230612,193700,272420456,1762,1762,1762,1762,0
20230612,193600,272420456,1762,1762,1762,1762,0
20230612,193500,272420456,1762,1762,1762,1762,0
20230612,193400,272420456,1762,1762,1762,1762,0
20230612,193300,272420456,1762,1762,1762,1762,0
20230612,193200,272420456,1762,1762,1762,1762,0
20230612,193100,272420456,1762,1762,1762,1762,0
20230612,193000,272420456,1762,1762,1762,1762,0
20230612,192900,272420456,1762,1762,1762,1762,0
20230612,192800,272420456,1762,1762,1762,1762,0
20230612,192700,272420456,1762,1762,1762,1762,0
20230612,192600,272420456,1762,1762,1762,1762,0
20230612,192500,272420456,1762,1762,1762,1762,0
20230612,192400,272420456,1762,1762,1762,1762,0
20230612,192300,272420456,1762,1762,1762,1762,0
20230612,192200,272420456,1762,1762,1762,1762,0
20230612,192100,272420456,1762,1762,1762,1762,0
20230612,192000,272420456,1762,1762,1762,1762,0
20230612,191900,272420456,1762,1762,1762,1762,0
20230612,191800,272420456,1762,1762,1762,1762,0
20230612,191700,272420456,1762,1762,1762,1762,7382
20230612,191600,272420456,1762,1762,1762,1762,0
20230612,191500,272420456,1762,1762,1762,1762,0
20230612,191400,272420456,1762,1762,1762,1762,0
20230612,191300,272420456,1762,1762,1762,1762,0
20230612,191200,272420456,1762,1762,1762,1762,0
20230612,191100,272420456,1762,1762,1762,1762,0
20230612,191000,272420456,1762,1762,1762,1762,0
20230612,190900,272420456,1762,1762,1762,1762,0
20230612,190800,272420456,1762,1762,1762,1762,0
20230612,190700,272420456,1762,1762,1762,1762,0
20230612,190600,272420456,1762,1762,1762,1762,0
20230612,190500,272420456,1762,1762,1762,1762,0
20230612,190400,272420456,1762,1762,1762,1762,0
20230612,190300,272420456,1762,1762,1762,1762,0
20230612,190200,272420456,1762,1762,1762,1762,0
20230612,190100,272420456,1762,1762,1762,1762,0
20230612,190000,272420456,1762,1762,1762,1762,0
20230612,185900,272420456,1762,1762,1762,1762,0
20230612,185800,272420456,1762,1762,1762,1762,0
20230612,185700,272420456,1762,1762,1762,1762,0
20230612,185600,272420456,1762,1762,1762,1762,0
20230612,185500,272420456,1762,1762,1762,1762,0
20230612,185400,272420456,1762,1762,1762,1762,0
20230612,185300,272420456,1762,1762,1762,1762,0
20230612,185200,272420456,1762,1762,1762,1762,0
20230612,185100,272420456,1762,1762,1762,1762,0
20230612,185000,272420456,1762,1762,1762,1762,0
20230612,184900,272420456,1762,1762,1762,1762,0
20230612,184800,272420456,1762,1762,1762,1762,0
20230612,184700,272420456,1762,1762,1762,1762,7382
20230612,184600,272420456,1762,1762,1762,1762,0
20230612,184500,272420456,1762,1762,1762,1762,0
20230612,184400,272420456,1762,1762,1762,1762,0
20230612,184300,272420456,1762,1762,1762,1762,0
20230612,184200,272420456,1762,1762,1762,1762,0
20230612,184100,272420456,1762,1762,1762,1762,0
20230612,184000,272420456,1762,1762,1762,1762,0
20230612,183900,272420456,1762,1762,1762,1762,0
20230612,183800,272420456,1762,1762,1762,1762,0
20230612,183700,272420456,1762,1762,1762,1762,0
20230612,183600,272420456,1762,1762,1762,1762,0
20230612,183500,272420456,1762,1762,1762,1762,0
20230612,183400,272420456,1762,1762,1762,1762,0
20230612,183300,272420456,1762,1762,1762,1762,0
20230612,183200,272420456,1762,1762,1762,1762,0
20230612,183100,272420456,1762,1762,1762,1762,0
20230612,183000,272420456,1762,1762,1762,1762,0
20230612,182900,272420456,1762,1762,1762,1762,0
20230612,182800,272420456,1762,1762,1762,1762,0
20230612,182700,272420456,1762,1762,1762,1762,0
20230612,182600,272420456,1762,1762,1762,1762,0
20230612,182500,272420456,1762,1762,1762,1762,0
20230612,182400,272420456,1762,1762,1762,1762,0
20230612,182300,272420456,1762,1762,1762,1762,0
20230612,182200,272420456,1762,1762,1762,1762,0
20230612,182100,272420456,1762,1762,1762,1762,0
20230612,182000,272420456,1762,1762,1762,1762,0
20230612,181900,272420456,1762,1762,1762,1762,0
20230612,181800,272420456,1762,1762,1762,1762,0
20230612,181700,272420456,1762,1762,1762,1762,7382
20230612,181600,272420456,1762,1762,1762,1762,0
20230612,181500,272420456,1762,1762,1762,1762,0
20230612,181400,272420456,1762,1762,1762,1762,0
20230612,181300,272420456,1762,1762,1762,1762,0
20230612,181200,272420456,1762,1762,1762,1762,0
20230612,181100,272420456,1762,1762,1762,1762,0
20230612,181000,272420456,1762,1762,1762,1762,0
20230612,180900,272420456,1762,1762,1762,1762,0
20230612,180800,272420456,1762,1762,1762,1762,0
20230612,180700,272420456,1762,1762,1762,1762,0
20230612,180600,272420456,1762,1762,1762,1762,0
20230612,180500,272420456,1762,1762,1762,1762,0
20230612,180400,272420456,1762,1762,1762,1762,0
20230612,180300,272420456,1762,1762,1762,1762,0
20230612,180200,272420456,1762,1762,1762,1762,0
20230612,180100,272420456,1762,1762,1762,1762,0
20230612,180000,272420456,1762,1762,1762,1762,0
20230612,175900,272420456,1762,1762,1762,1762,0
20230612,175800,272420456,1762,1762,1762,1762,0
20230612,175700,272420456,1762,1762,1762,1762,0
20230612,175600,272420456,1762,1762,1762,1762,0
20230612,175500,272420456,1762,1762,1762,1762,0
20230612,175400,272420456,1762,1762,1762,1762,0
20230612,175300,272420456,1762,1762,1762,1762,0
20230612,175200,272420456,1762,1762,1762,1762,0
20230612,175100,272420456,1762,1762,1762,1762,0
20230612,175000,272420456,1762,1762,1762,1762,0
20230612,174900,272420456,1762,1762,1762,1762,0
20230612,174800,272420456,1762,1762,1762,1762,0
20230612,174700,272420456,1762,1762,1762,1762,7382
20230612,174600,272420456,1762,1762,1762,1762,0
20230612,174500,272420456,1762,1762,1762,1762,0
20230612,174400,272420456,1762,1762,1762,1762,0
20230612,174300,272420456,1762,1762,1762,1762,0
20230612,174200,272420456,1762,1762,1762,1762,0
20230612,174100,272420456,1762,1762,1762,1762,0
20230612,174000,272420456,1762,1762,1762,1762,0
20230612,173900,272420456,1762,1762,1762,1762,0
20230612,173800,272420456,1762,1762,1762,1762,0
20230612,173700,272420456,1762,1762,1762,1762,0
20230612,173600,272420456,1762,1762,1762,1762,0
20230612,173500,272420456,1762,1762,1762,1762,0
20230612,173400,272420456,1762,1762,1762,1762,0
20230612,173300,272420456,1762,1762,1762,1762,0
20230612,173200,272420456,1762,1762,1762,1762,0
20230612,173100,272420456,1762,1762,1762,1762,0
20230612,173000,272420456,1762,1762,1762,1762,0
20230612,172900,272420456,1762,1762,1762,1762,0
20230612,172800,272420456,1762,1762,1762,1762,0
20230612,172700,272420456,1762,1762,1762,1762,0
20230612,172600,272420456,1762,1762,1762,1762,0
20230612,172500,272420456,1762,1762,1762,1762,0
20230612,172400,272420456,1762,1762,1762,1762,0
20230612,172300,272420456,1762,1762,1762,1762,0
20230612,172200,272420456,1762,1762,1762,1762,0
20230612,172100,272420456,1762,1762,1762,1762,0
20230612,172000,272420456,1762,1762,1762,1762,0
20230612,171900,272420456,1762,1762,1762,1762,0
20230612,171800,272420456,1762,1762,1762,1762,0
20230612,171700,272420456,1762,1762,1762,1762,7382
20230612,171600,272420456,1762,1762,1762,1762,0
20230612,171500,272420456,1762,1762,1762,1762,0
20230612,171400,272420456,1762,1762,1762,1762,0
20230612,171300,272420456,1762,1762,1762,1762,0
20230612,171200,272420456,1762,1762,1762,1762,0
20230612,171100,272420456,1762,1762,1762,1762,0
20230612,171000,272420456,1762,1762,1762,1762,0
20230612,170900,272420456,1762,1762,1762,1762,0
20230612,170800,272420456,1762,1762,1762,1762,0
20230612,170700,272420456,1762,1762,1762,1762,0
20230612,170600,272420456,1762,1762,1762,1762,0
20230612,170500,272420456,1762,1762,1762,1762,0
20230612,170400,272420456,1762,1762,1762,1762,0
20230612,170300,272420456,1762,1762,1762,1762,0
20230612,170200,272420456,1762,1762,1762,1762,0
20230612,170100,272420456,1762,1762,1762,1762,0
20230612,170000,272420456,1762,1762,1762,1762,0
20230612,165900,272420456,1762,1762,1762,1762,0
20230612,165800,272420456,1762,1762,1762,1762,0
20230612,165700,272420456,1762,1762,1762,1762,0
20230612,165600,272420456,1762,1762,1762,1762,0
20230612,165500,272420456,1762,1762,1762,1762,0
20230612,165400,272420456,1762,1762,1762,1762,0
20230612,165300,272420456,1762,1762,1762,1762,0
20230612,165200,272420456,1762,1762,1762,1762,0
20230612,165100,272420456,1762,1762,1762,1762,0
20230612,165000,272420456,1762,1762,1762,1762,0
20230612,164900,272420456,1762,1762,1762,1762,0
20230612,164800,272420456,1762,1762,1762,1762,0
20230612,164700,272420456,1762,1762,1762,1762,7382
20230612,164600,272420456,1762,1762,1762,1762,0
20230612,164500,272420456,1762,1762,1762,1762,0
20230612,164400,272420456,1762,1762,1762,1762,0
20230612,164300,272420456,1762,1762,1762,1762,0
20230612,164200,272420456,1762,1762,1762,1762,0
20230612,164100,272420456,1762,1762,1762,1762,0
20230612,164000,272420456,1762,1762,1762,1762,0
20230612,163900,272420456,1762,1762,1762,1762,0
20230612,163800,272420456,1762,1762,1762,1762,0
20230612,163700,272420456,1762,1762,1762,1762,0
20230612,163600,272420456,1762,1762,1762,1762,0
20230612,163500,272420456,1762,1762,1762,1762,0
20230612,163400,272420456,1762,1762,1762,1762,0
20230612,163300,272420456,1762,1762,1762,1762,0
20230612,163200,272420456,1762,1762,1762,1762,0
20230612,163100,272420456,1762,1762,1762,1762,0
20230612,163000,272420456,1762,1762,1762,1762,0
20230612,162900,272420456,1762,1762,1762,1762,0
20230612,162800,272420456,1762,1762,1762,1762,0
20230612,162700,272420456,1762,1762,1762,1762,0
20230612,162600,272420456,1762,1762,1762,1762,0
20230612,162500,272420456,1762,1762,1762,1762,0
20230612,162400,272420456,1762,1762,1762,1762,0
20230612,162300,272420456,1762,1762,1762,1762,0
20230612,162200,272420456,1762,1762,1762,1762,0
20230612,162100,272420456,1762,1762,1762,1762,0
20230612,162000,272420456,1762,1762,1762,1762,0
20230612,161900,272420456,1762,1762,1762,1762,0
20230612,161800,272420456,1762,1762,1762,1762,0
20230612,161700,272420456,1762,1762,1762,1762,7382
20230612,161600,272420456,1762,1762,1762,1762,0
20230612,161500,272420456,1762,1762,1762,1762,0
20230612,161400,272420456,1762,1762,1762,1762,0
20230612,161300,272420456,1762,1762,1762,1762,0
20230612,161200,272420456,1762,1762,1762,1762,0
20230612,161100,272420456,1762,1762,1762,1762,0
20230612,161000,272420456,1762,1762,1762,1762,0
20230612,160900,272420456,1762,1762,1762,1762,0
20230612,160800,272420456,1762,1762,1762,1762,0
20230612,160700,272420456,1762,1762,1762,1762,0
20230612,160600,272420456,1762,1762,1762,1762,0
20230612,160500,272420456,1762,1762,1762,1762,0
20230612,160400,272420456,1762,1762,1762,1762,0
20230612,160300,272420456,1762,1762,1762,1762,0
20230612,160200,272420456,1762,1762,1762,1762,0
20230612,160100,272420456,1762,1762,1762,1762,0
20230612,160000,272420456,1762,1762,1762,1762,0
20230612,155900,272420456,1762,1762,1762,1762,0
20230612,155800,272420456,1762,1762,1762,1762,0
20230612,155700,272420456,1762,1762,1762,1762,0
20230612,155600,272420456,1762,1762,1762,1762,0
20230612,155500,272420456,1762,1762,1762,1762,0
20230612,155400,272420456,1762,1762,1762,1762,0
20230612,155300,272420456,1762,1762,1762,1762,0
20230612,155200,272420456,1762,1762,1762,1762,0
20230612,155100,272420456,1762,1762,1762,1762,0
20230612,155000,272420456,1762,1762,1762,1762,0
20230612,154900,272420456,1762,1762,1762,1762,0
20230612,154800,272420456,1762,1762,1762,1762,0
20230612,154700,272420456,1762,1762,1762,1762,7382
20230612,154600,272420456,1762,1762,1762,1762,0
20230612,154500,272420456,1762,1762,1762,1762,0
20230612,154400,272420456,1762,1762,1762,1762,0
20230612,154300,272420456,1762,1762,1762,1762,0
20230612,154200,272420456,1762,1762,1762,1762,0
20230612,154100,272420456,1762,1762,1762,1762,0
20230612,154000,272420456,1762,1762,1762,1762,0
20230612,153900,272420456,1762,1762,1762,1762,0
20230612,153800,272420456,1762,1762,1762,1762,0
20230612,153700,272420456,1762,1762,1762,1762,0
20230612,153600,272420456,1762,1762,1762,1762,0
20230612,153500,272420456,1762,1762,1762,1762,0
20230612,153400,272420456,1762,1762,1762,1762,0
20230612,153300,272420456,1762,1762,1762,1762,0
20230612,153200,272420456,1762,1762,1762,1762,0
20230612,153100,272420456,1762,1762,1762,1762,0
20230612,153000,272420456,1762,1762,1762,1762,7382
20230612,152900,259413372,1750,1750,1750,1750,0
20230612,152800,259413372,1750,1750,1750,1750,0
20230612,152700,259413372,1750,1750,1750,1750,0
20230612,152600,259413372,1750,1750,1750,1750,0
20230612,152500,259413372,1750,1750,1750,1750,0
20230612,152400,259413372,1750,1750,1750,1750,0
20230612,152300,259413372,1750,1750,1750,1750,0
20230612,152200,259413372,1750,1750,1750,1750,0
20230612,152100,259413372,1750,1750,1750,1750,0
20230612,152000,259413372,1750,1750,1750,1750,0
20230612,151900,259413372,1750,1741,1750,1741,961
20230612,151800,257739387,1741,1741,1741,1741,0
20230612,151700,257739387,1741,1741,1741,1741,79
20230612,151600,257601848,1741,1741,1741,1741,0
20230612,151500,257601848,1741,1744,1744,1741,1270
20230612,151400,255389714,1744,1744,1744,1744,0
20230612,151300,255389714,1744,1744,1744,1744,38
20230612,151200,255323442,1744,1744,1744,1744,822
20230612,151100,253889874,1750,1750,1750,1750,60
20230612,151000,253784874,1750,1750,1750,1750,0
20230612,150900,253784874,1750,1750,1750,1750,14
20230612,150800,253760374,1750,1750,1750,1750,21
20230612,150700,253723624,1750,1750,1750,1750,100
20230612,150600,253548624,1751,1750,1751,1750,978
20230612,150500,251836811,1750,1750,1750,1750,183
20230612,150400,251516561,1751,1751,1751,1751,80
20230612,150300,251376481,1758,1758,1758,1758,0
20230612,150200,251376481,1758,1759,1759,1758,22
20230612,150100,251337784,1759,1760,1760,1759,115
20230612,150000,251135463,1762,1761,1762,1760,2115
20230612,145900,247410649,1760,1760,1760,1760,19
20230612,145800,247377209,1760,1760,1761,1760,425
20230612,145700,246628814,1760,1760,1760,1760,116
20230612,145600,246424654,1759,1759,1759,1758,305
20230612,145500,245888165,1759,1759,1760,1759,504
20230612,145400,245001245,1759,1757,1759,1757,312
20230612,145300,244452737,1757,1758,1758,1757,110
20230612,145200,244259358,1758,1758,1758,1758,23
20230612,145100,244218924,1759,1758,1759,1758,508
20230612,145000,243325476,1759,1758,1759,1758,134
20230612,144900,243089898,1750,1759,1759,1742,3249
20230612,144800,237405546,1759,1759,1759,1759,0
20230612,144700,237405546,1759,1759,1759,1759,265
20230612,144600,236939411,1759,1758,1759,1758,414
20230612,144500,236211215,1758,1758,1758,1758,246
20230612,144400,235778747,1758,1758,1758,1758,0
20230612,144300,235778747,1758,1758,1758,1758,384
20230612,144200,235103675,1755,1755,1755,1755,4
20230612,144100,235096655,1755,1758,1758,1755,620
20230612,144000,234007403,1755,1756,1756,1755,750
20230612,143900,232690603,1758,1758,1758,1758,498
20230612,143800,231815119,1758,1758,1758,1755,2640
20230612,143700,227174098,1758,1758,1758,1758,1000
20230612,143600,225416098,1759,1759,1759,1759,395
20230612,143500,224721293,1759,1758,1759,1758,921
20230612,143400,223101754,1758,1759,1759,1758,1319
20230612,143300,220782468,1759,1759,1759,1759,377
20230612,143200,220119325,1759,1761,1761,1758,2260
20230612,143100,216144200,1761,1762,1762,1761,884
20230612,143000,214587092,1762,1762,1762,1762,384
20230612,142900,213910484,1762,1762,1762,1762,289
20230612,142800,213401266,1762,1762,1762,1762,384
20230612,142700,212724658,1762,1761,1762,1760,408
20230612,142600,212005806,1761,1761,1761,1761,380
20230612,142500,211336626,1761,1761,1761,1761,0
20230612,142400,211336626,1761,1762,1762,1761,492
20230612,142300,210469829,1762,1762,1762,1762,384
20230612,142200,209793221,1761,1762,1762,1761,487
20230612,142100,208935227,1761,1761,1761,1761,0
20230612,142000,208935227,1761,1761,1761,1761,177
20230612,141900,208623530,1761,1761,1761,1761,384
20230612,141800,207947306,1761,1761,1761,1761,384
20230612,141700,207271082,1761,1761,1761,1761,1704
20230612,141600,204270338,1761,1761,1761,1761,385
20230612,141500,203592353,1760,1760,1761,1759,656
20230612,141400,202438090,1759,1760,1762,1759,1671
20230612,141300,199497868,1762,1761,1762,1761,1302
20230612,141200,197203801,1761,1760,1761,1760,161
20230612,141100,196920440,1760,1760,1761,1760,758
20230612,141000,195586357,1760,1759,1760,1759,209
20230612,140900,195218692,1760,1760,1760,1758,768
20230612,140800,193867374,1762,1758,1762,1758,569
20230612,140700,192866090,1760,1760,1760,1759,634
20230612,140600,191750251,1760,1758,1760,1758,2212
20230612,140500,187857290,1759,1755,1759,1755,69
20230612,140400,187736137,1755,1752,1755,1752,389
20230612,140300,187054246,1751,1747,1751,1747,1485
20230612,140200,184455404,1747,1745,1747,1745,5199
20230612,140100,175378241,1745,1745,1745,1743,584
20230612,140000,174359361,1745,1745,1745,1745,2705
20230612,135900,169639136,1745,1746,1746,1745,1576
20230612,135800,166888631,1746,1746,1746,1746,47
20230612,135700,166806569,1746,1746,1746,1746,384
20230612,135600,166136105,1746,1746,1746,1746,384
20230612,135500,165465641,1745,1745,1745,1745,713
20230612,135400,164221456,1740,1744,1744,1740,900
20230612,135300,162653296,1746,1746,1746,1746,384
20230612,135200,161982832,1746,1745,1746,1745,395
20230612,135100,161293556,1745,1745,1745,1745,453
20230612,135000,160503071,1744,1744,1745,1744,505
20230612,134900,159621993,1743,1744,1744,1743,748
20230612,134800,158317811,1743,1743,1743,1743,1
20230612,134700,158316068,1743,1742,1743,1742,551
20230612,134600,157355824,1742,1742,1742,1742,26
20230612,134500,157310532,1743,1742,1743,1742,884
20230612,134400,155770074,1742,1739,1742,1739,404
20230612,134300,155066366,1739,1739,1739,1739,80
20230612,134200,154927246,1739,1742,1742,1739,419
20230612,134100,154197453,1742,1742,1742,1742,384
20230612,134000,153528525,1743,1743,1743,1743,384
20230612,133900,152859213,1743,1743,1743,1743,200
20230612,133800,152510613,1743,1741,1743,1741,392
20230612,133700,151827373,1743,1741,1743,1741,404
20230612,133600,151123241,1741,1744,1744,1741,405
20230612,133500,150416981,1744,1744,1744,1744,0
20230612,133400,150416981,1744,1744,1744,1744,384
20230612,133300,149747285,1742,1742,1742,1742,622
20230612,133200,148663761,1742,1742,1742,1742,15
20230612,133100,148637631,1742,1743,1743,1741,1167
20230612,133000,146605179,1743,1743,1743,1743,387
20230612,132900,145930638,1743,1743,1743,1743,484
20230612,132800,145087026,1744,1745,1745,1739,1275
20230612,132700,142868280,1742,1746,1746,1742,651
20230612,132600,141731989,1746,1746,1746,1745,905
20230612,132500,140151878,1746,1746,1748,1746,936
20230612,132400,138517620,1746,1746,1746,1746,18
20230612,132300,138486192,1746,1746,1746,1743,526
20230612,132200,137567907,1746,1744,1746,1744,396
20230612,132100,136876892,1745,1744,1745,1742,400
20230612,132000,136179328,1742,1742,1742,1742,155
20230612,131900,135909318,1744,1742,1744,1742,403
20230612,131800,135206524,1744,1742,1744,1742,403
20230612,131700,134503730,1744,1744,1745,1744,385
20230612,131600,133832289,1742,1742,1742,1742,22
20230612,131500,133793965,1744,1741,1744,1740,505
20230612,131400,132914715,1741,1740,1741,1740,198
20230612,131300,132570163,1740,1740,1740,1740,138
20230612,131200,132330043,1739,1740,1740,1739,34
20230612,131100,132270893,1740,1743,1743,1740,473
20230612,131000,131446580,1743,1740,1745,1740,367
20230612,130900,130806973,1740,1741,1745,1740,27
20230612,130800,130759971,1741,1738,1741,1738,1355
20230612,130700,128403749,1738,1729,1738,1729,154
20230612,130600,128137216,1728,1715,1728,1715,7943
20230612,130500,114490328,1715,1715,1715,1715,0
20230612,130400,114490328,1715,1715,1715,1715,484
20230612,130300,113660268,1715,1710,1715,1710,564
20230612,130200,112693908,1715,1710,1715,1710,14
20230612,130100,112669918,1709,1709,1709,1709,0
20230612,130000,112669918,1709,1709,1709,1709,5
20230612,125900,112661373,1708,1703,1708,1703,1273
20230612,125800,110490558,1704,1704,1704,1704,0
20230612,125700,110490558,1704,1704,1704,1704,0
20230612,125600,110490558,1704,1704,1704,1704,0
20230612,125500,110490558,1704,1704,1704,1704,0
20230612,125400,110490558,1704,1704,1704,1704,0
20230612,125300,110490558,1704,1704,1704,1704,0
20230612,125200,110490558,1704,1704,1704,1704,4
20230612,125100,110483742,1701,1701,1701,1701,0
20230612,125000,110483742,1701,1701,1701,1701,0
20230612,124900,110483742,1701,1701,1701,1701,0
20230612,124800,110483742,1701,1701,1701,1701,0
20230612,124700,110483742,1701,1701,1701,1701,0
20230612,124600,110483742,1701,1701,1701,1701,0
20230612,124500,110483742,1701,1701,1701,1701,0
20230612,124400,110483742,1701,1701,1701,1701,0
20230612,124300,110483742,1701,1701,1701,1701,0
20230612,124200,110483742,1701,1701,1701,1701,0
20230612,124100,110483742,1701,1701,1701,1701,0
20230612,124000,110483742,1701,1701,1701,1701,0
20230612,123900,110483742,1701,1701,1701,1701,0
20230612,123800,110483742,1701,1701,1701,1701,0
20230612,123700,110483742,1701,1701,1701,1701,0
20230612,123600,110483742,1701,1701,1701,1701,0
20230612,123500,110483742,1701,1701,1701,1701,349
20230612,123400,109890093,1701,1699,1704,1699,2198
20230612,123300,106148869,1693,1693,1693,1693,0
20230612,123200,106148869,1693,1693,1693,1693,0
20230612,123100,106148869,1693,1693,1693,1693,0
20230612,123000,106148869,1693,1693,1693,1693,0
20230612,122900,106148869,1693,1693,1693,1693,1
20230612,122800,106147176,1694,1697,1697,1694,2500
20230612,122700,101910824,1694,1694,1694,1694,0
20230612,122600,101910824,1694,1694,1694,1694,0
20230612,122500,101910824,1694,1694,1694,1694,0
20230612,122400,101910824,1694,1694,1694,1694,0
20230612,122300,101910824,1694,1694,1694,1694,0
20230612,122200,101910824,1694,1694,1694,1694,0
20230612,122100,101910824,1694,1694,1694,1694,0
20230612,122000,101910824,1694,1694,1694,1694,0
20230612,121900,101910824,1694,1694,1694,1694,0
20230612,121800,101910824,1694,1696,1696,1694,1290
20230612,121700,99723853,1696,1696,1696,1696,10
20230612,121600,99706893,1695,1695,1695,1695,0
20230612,121500,99706893,1695,1695,1695,1695,0
20230612,121400,99706893,1695,1695,1695,1695,0
20230612,121300,99706893,1695,1695,1695,1695,0
20230612,121200,99706893,1695,1695,1695,1695,1000
20230612,121100,98011893,1695,1696,1696,1695,1600
20230612,121000,95299373,1695,1695,1695,1695,0
20230612,120900,95299373,1695,1700,1700,1694,2706
20230612,120800,90709489,1693,1700,1700,1693,2894
20230612,120700,85799877,1700,1707,1707,1700,3025
20230612,120600,80652510,1707,1707,1707,1707,0
20230612,120500,80652510,1707,1707,1707,1707,0
20230612,120400,80652510,1707,1707,1707,1707,0
20230612,120300,80652510,1707,1707,1707,1707,0
20230612,120200,80652510,1707,1707,1707,1707,0
20230612,120100,80652510,1707,1707,1707,1707,0
20230612,120000,80652510,1707,1707,1707,1707,0
20230612,115900,80652510,1707,1707,1707,1707,50
20230612,115800,80567160,1707,1707,1707,1707,82
20230612,115700,80427186,1707,1707,1707,1707,0
20230612,115600,80427186,1707,1707,1707,1707,0
20230612,115500,80427186,1707,1707,1707,1707,0
20230612,115400,80427186,1707,1707,1707,1707,50
20230612,115300,80341836,1707,1709,1709,1707,1242
20230612,115200,78220643,1710,1710,1710,1710,42
20230612,115100,78148823,1710,1710,1710,1710,0
20230612,115000,78148823,1710,1710,1710,1710,155
20230612,114900,77883773,1710,1712,1712,1710,3
20230612,114800,77878640,1710,1712,1712,1710,5
20230612,114700,77870085,1715,1715,1715,1715,0
20230612,114600,77870085,1715,1715,1715,1715,0
20230612,114500,77870085,1715,1715,1715,1715,0
20230612,114400,77870085,1715,1715,1715,1715,0
20230612,114300,77870085,1715,1715,1715,1715,0
20230612,114200,77870085,1715,1715,1715,1715,0
20230612,114100,77870085,1715,1715,1715,1715,0
20230612,114000,77870085,1715,1715,1715,1715,0
20230612,113900,77870085,1715,1715,1715,1715,0
20230612,113800,77870085,1715,1715,1715,1715,0
20230612,113700,77870085,1715,1708,1715,1708,30
20230612,113600,77818740,1708,1709,1709,1708,89
20230612,113500,77666642,1715,1715,1715,1715,0
20230612,113400,77666642,1715,1715,1715,1715,2
20230612,113300,77663212,1709,1709,1709,1709,10
20230612,113200,77646122,1715,1715,1715,1715,0
20230612,113100,77646122,1715,1715,1715,1715,0
20230612,113000,77646122,1715,1715,1715,1715,2
20230612,112900,77642692,1716,1716,1716,1716,0
20230612,112800,77642692,1716,1716,1716,1716,0
20230612,112700,77642692,1716,1716,1716,1716,0
20230612,112600,77642692,1716,1716,1716,1716,0
20230612,112500,77642692,1716,1716,1716,1716,1
20230612,112400,77640976,1703,1703,1703,1703,0
20230612,112300,77640976,1703,1703,1703,1703,0
20230612,112200,77640976,1703,1703,1703,1703,0
20230612,112100,77640976,1703,1703,1703,1703,0
20230612,112000,77640976,1703,1703,1703,1703,0
20230612,111900,77640976,1703,1703,1703,1703,0
20230612,111800,77640976,1703,1703,1703,1703,0
20230612,111700,77640976,1703,1703,1703,1703,0
20230612,111600,77640976,1703,1703,1703,1703,0
20230612,111500,77640976,1703,1703,1703,1703,400
20230612,111400,76959776,1703,1703,1703,1703,5
20230612,111300,76951261,1702,1704,1704,1702,1358
20230612,111200,74638493,1704,1704,1704,1704,0
20230612,111100,74638493,1704,1704,1704,1704,0
20230612,111000,74638493,1704,1704,1704,1704,1
20230612,110900,74636789,1704,1710,1710,1703,11
20230612,110800,74618013,1713,1713,1713,1713,50
20230612,110700,74532363,1713,1713,1713,1713,1
20230612,110600,74530650,1702,1702,1702,1702,0
20230612,110500,74530650,1702,1702,1702,1702,0
20230612,110400,74530650,1702,1702,1702,1702,0
20230612,110300,74530650,1702,1712,1712,1702,623
20230612,110200,73468113,1707,1708,1708,1707,91
20230612,110100,73312688,1708,1708,1708,1708,0
20230612,110000,73312688,1708,1708,1708,1708,0
20230612,105900,73312688,1708,1708,1708,1708,456
20230612,105800,72533840,1709,1709,1709,1707,9
20230612,105700,72518468,1709,1710,1710,1709,80
20230612,105600,72381669,1710,1712,1712,1710,3
20230612,105500,72376536,1713,1714,1714,1713,224
20230612,105400,71992611,1715,1717,1717,1715,47
20230612,105300,71911977,1715,1715,1715,1715,0
20230612,105200,71911977,1715,1715,1715,1715,0
20230612,105100,71911977,1715,1715,1715,1715,0
20230612,105000,71911977,1715,1715,1715,1715,0
20230612,104900,71911977,1715,1715,1715,1715,3
20230612,104800,71906832,1714,1714,1714,1714,0
20230612,104700,71906832,1714,1714,1714,1714,0
20230612,104600,71906832,1714,1714,1714,1714,0
20230612,104500,71906832,1714,1714,1714,1714,0
20230612,104400,71906832,1714,1714,1714,1714,0
20230612,104300,71906832,1714,1714,1714,1714,111
20230612,104200,71716578,1714,1714,1714,1714,0
20230612,104100,71716578,1714,1714,1714,1714,0
20230612,104000,71716578,1714,1714,1714,1714,0
20230612,103900,71716578,1714,1714,1714,1714,0
20230612,103800,71716578,1714,1714,1714,1714,0
20230612,103700,71716578,1714,1715,1715,1714,800
20230612,103600,70345300,1718,1718,1718,1718,2
20230612,103500,70341864,1718,1718,1718,1718,0
20230612,103400,70341864,1718,1718,1718,1718,1
20230612,103300,70340146,1715,1715,1715,1715,0
20230612,103200,70340146,1715,1715,1715,1714,639
20230612,103100,69244762,1715,1714,1715,1714,1037
20230612,103000,67466537,1714,1714,1714,1714,18
20230612,102900,67435685,1714,1714,1714,1714,584
20230612,102800,66434709,1714,1714,1714,1714,583
20230612,102700,65435447,1713,1713,1713,1713,1
20230612,102600,65433734,1714,1714,1714,1714,0
20230612,102500,65433734,1714,1714,1714,1714,0
20230612,102400,65433734,1714,1714,1714,1713,256
20230612,102300,64995006,1714,1714,1714,1714,0
20230612,102200,64995006,1714,1714,1714,1714,0
20230612,102100,64995006,1714,1714,1714,1714,0
20230612,102000,64995006,1714,1714,1714,1714,3
20230612,101900,64989864,1714,1713,1714,1713,11
20230612,101800,64971014,1714,1714,1714,1714,0
20230612,101700,64971014,1714,1714,1714,1714,0
20230612,101600,64971014,1714,1714,1714,1714,0
20230612,101500,64971014,1714,1713,1714,1713,2920
20230612,101400,59966547,1713,1713,1713,1713,18
20230612,101300,59935713,1713,1713,1713,1713,0
20230612,101200,59935713,1713,1713,1713,1713,0
20230612,101100,59935713,1713,1713,1713,1713,1
20230612,101000,59934000,1710,1710,1710,1710,0
20230612,100900,59934000,1710,1710,1710,1710,0
20230612,100800,59934000,1710,1710,1710,1710,1
20230612,100700,59932290,1715,1715,1715,1715,24
20230612,100600,59891130,1715,1715,1715,1715,5
20230612,100500,59882555,1715,1715,1715,1715,0
20230612,100400,59882555,1715,1715,1715,1715,1
20230612,100300,59880840,1714,1714,1714,1714,0
20230612,100200,59880840,1714,1714,1714,1714,0
20230612,100100,59880840,1714,1714,1714,1714,0
20230612,100000,59880840,1714,1714,1714,1714,0
20230612,095900,59880840,1714,1714,1714,1714,4
20230612,095800,59873984,1714,1714,1714,1714,1
20230612,095700,59872270,1711,1711,1711,1711,0
20230612,095600,59872270,1711,1711,1711,1711,346
20230612,095500,59280264,1711,1710,1711,1710,1091
20230612,095400,57413903,1710,1710,1710,1710,429
20230612,095300,56680313,1710,1710,1710,1710,501
20230612,095200,55823603,1710,1710,1710,1710,0
20230612,095100,55823603,1710,1710,1710,1710,10
20230612,095000,55806503,1710,1710,1710,1710,0
20230612,094900,55806503,1710,1710,1710,1710,0
20230612,094800,55806503,1710,1710,1710,1710,0
20230612,094700,55806503,1710,1710,1710,1710,1
20230612,094600,55804793,1710,1710,1710,1710,97
20230612,094500,55638923,1710,1710,1710,1710,250
20230612,094400,55211423,1710,1710,1710,1710,50
20230612,094300,55125923,1711,1711,1711,1711,0
20230612,094200,55125923,1711,1711,1711,1704,16
20230612,094100,55098582,1711,1711,1711,1711,11
20230612,094000,55079761,1711,1711,1711,1711,0
20230612,093900,55079761,1711,1711,1711,1711,180
20230612,093800,54771781,1711,1711,1711,1711,1
20230612,093700,54770070,1703,1703,1703,1703,0
20230612,093600,54770070,1703,1703,1703,1703,30
20230612,093500,54718980,1708,1701,1708,1701,624
20230612,093400,53653641,1701,1701,1701,1701,0
20230612,093300,53653641,1701,1702,1702,1701,374
20230612,093200,53017447,1707,1707,1707,1707,1
20230612,093100,53015740,1707,1706,1707,1706,6
20230612,093000,53005500,1701,1701,1701,1701,0
20230612,092900,53005500,1701,1701,1701,1701,10
20230612,092800,52988490,1707,1707,1707,1707,59
20230612,092700,52887777,1707,1707,1707,1707,16
20230612,092600,52860465,1700,1701,1701,1700,401
20230612,092500,52178480,1700,1700,1700,1700,0
20230612,092400,52178480,1700,1700,1700,1700,0
20230612,092300,52178480,1700,1700,1700,1700,0
20230612,092200,52178480,1700,1700,1700,1700,410
20230612,092100,51481480,1699,1699,1700,1699,331
20230612,092000,50918981,1691,1691,1691,1691,0
20230612,091900,50918981,1691,1691,1691,1691,400
20230612,091800,50242581,1690,1690,1690,1690,27
20230612,091700,50196951,1690,1690,1690,1690,1000
20230612,091600,48506951,1690,1690,1690,1690,1960
20230612,091500,45194551,1690,1694,1696,1690,9150
20230612,091400,29708854,1694,1699,1699,1694,233
20230612,091300,29313458,1700,1702,1702,1700,514
20230612,091200,28439467,1709,1709,1709,1709,0
20230612,091100,28439467,1709,1709,1709,1709,580
20230612,091000,27448247,1710,1710,1710,1710,5385
20230612,090900,18239897,1710,1710,1710,1710,23
20230612,090800,18200567,1710,1700,1710,1700,1106
20230612,090700,16310307,1700,1702,1702,1700,2413
20230612,090600,12207285,1702,1708,1708,1702,834
20230612,090500,10785018,1708,1708,1708,1708,300
20230612,090400,10272618,1710,1710,1710,1710,500
20230612,090300,9417618,1711,1711,1711,1711,0
20230612,090200,9417618,1711,1711,1711,1711,305
20230612,090100,8895763,1711,1711,1711,1708,2521
20230612,090000,4584652,1719,1712,1719,1710,2678