KissMeData/297570/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,210200,108956513,1270,1270,1270,1270,1753
20240612,210100,108956513,1270,1270,1270,1270,0
20240612,210000,108956513,1270,1270,1270,1270,0
20240612,205900,108956513,1270,1270,1270,1270,0
20240612,205800,108956513,1270,1270,1270,1270,0
20240612,205700,108956513,1270,1270,1270,1270,0
20240612,205600,108956513,1270,1270,1270,1270,0
20240612,205500,108956513,1270,1270,1270,1270,0
20240612,205400,108956513,1270,1270,1270,1270,0
20240612,205300,108956513,1270,1270,1270,1270,0
20240612,205200,108956513,1270,1270,1270,1270,0
20240612,205100,108956513,1270,1270,1270,1270,0
20240612,205000,108956513,1270,1270,1270,1270,0
20240612,204900,108956513,1270,1270,1270,1270,0
20240612,204800,108956513,1270,1270,1270,1270,0
20240612,204700,108956513,1270,1270,1270,1270,0
20240612,204600,108956513,1270,1270,1270,1270,0
20240612,204500,108956513,1270,1270,1270,1270,0
20240612,204400,108956513,1270,1270,1270,1270,0
20240612,204300,108956513,1270,1270,1270,1270,0
20240612,204200,108956513,1270,1270,1270,1270,0
20240612,204100,108956513,1270,1270,1270,1270,0
20240612,204000,108956513,1270,1270,1270,1270,0
20240612,203900,108956513,1270,1270,1270,1270,0
20240612,203800,108956513,1270,1270,1270,1270,0
20240612,203700,108956513,1270,1270,1270,1270,0
20240612,203600,108956513,1270,1270,1270,1270,0
20240612,203500,108956513,1270,1270,1270,1270,0
20240612,203400,108956513,1270,1270,1270,1270,0
20240612,203300,108956513,1270,1270,1270,1270,0
20240612,203200,108956513,1270,1270,1270,1270,1753
20240612,203100,108956513,1270,1270,1270,1270,0
20240612,203000,108956513,1270,1270,1270,1270,0
20240612,202900,108956513,1270,1270,1270,1270,0
20240612,202800,108956513,1270,1270,1270,1270,0
20240612,202700,108956513,1270,1270,1270,1270,0
20240612,202600,108956513,1270,1270,1270,1270,0
20240612,202500,108956513,1270,1270,1270,1270,0
20240612,202400,108956513,1270,1270,1270,1270,0
20240612,202300,108956513,1270,1270,1270,1270,0
20240612,202200,108956513,1270,1270,1270,1270,0
20240612,202100,108956513,1270,1270,1270,1270,0
20240612,202000,108956513,1270,1270,1270,1270,0
20240612,201900,108956513,1270,1270,1270,1270,0
20240612,201800,108956513,1270,1270,1270,1270,0
20240612,201700,108956513,1270,1270,1270,1270,0
20240612,201600,108956513,1270,1270,1270,1270,0
20240612,201500,108956513,1270,1270,1270,1270,0
20240612,201400,108956513,1270,1270,1270,1270,0
20240612,201300,108956513,1270,1270,1270,1270,0
20240612,201200,108956513,1270,1270,1270,1270,0
20240612,201100,108956513,1270,1270,1270,1270,0
20240612,201000,108956513,1270,1270,1270,1270,0
20240612,200900,108956513,1270,1270,1270,1270,0
20240612,200800,108956513,1270,1270,1270,1270,0
20240612,200700,108956513,1270,1270,1270,1270,0
20240612,200600,108956513,1270,1270,1270,1270,0
20240612,200500,108956513,1270,1270,1270,1270,0
20240612,200400,108956513,1270,1270,1270,1270,0
20240612,200300,108956513,1270,1270,1270,1270,0
20240612,200200,108956513,1270,1270,1270,1270,1753
20240612,200100,108956513,1270,1270,1270,1270,0
20240612,200000,108956513,1270,1270,1270,1270,0
20240612,195900,108956513,1270,1270,1270,1270,0
20240612,195800,108956513,1270,1270,1270,1270,0
20240612,195700,108956513,1270,1270,1270,1270,0
20240612,195600,108956513,1270,1270,1270,1270,0
20240612,195500,108956513,1270,1270,1270,1270,0
20240612,195400,108956513,1270,1270,1270,1270,0
20240612,195300,108956513,1270,1270,1270,1270,0
20240612,195200,108956513,1270,1270,1270,1270,0
20240612,195100,108956513,1270,1270,1270,1270,0
20240612,195000,108956513,1270,1270,1270,1270,0
20240612,194900,108956513,1270,1270,1270,1270,0
20240612,194800,108956513,1270,1270,1270,1270,0
20240612,194700,108956513,1270,1270,1270,1270,0
20240612,194600,108956513,1270,1270,1270,1270,0
20240612,194500,108956513,1270,1270,1270,1270,0
20240612,194400,108956513,1270,1270,1270,1270,0
20240612,194300,108956513,1270,1270,1270,1270,0
20240612,194200,108956513,1270,1270,1270,1270,0
20240612,194100,108956513,1270,1270,1270,1270,0
20240612,194000,108956513,1270,1270,1270,1270,0
20240612,193900,108956513,1270,1270,1270,1270,0
20240612,193800,108956513,1270,1270,1270,1270,0
20240612,193700,108956513,1270,1270,1270,1270,0
20240612,193600,108956513,1270,1270,1270,1270,0
20240612,193500,108956513,1270,1270,1270,1270,0
20240612,193400,108956513,1270,1270,1270,1270,0
20240612,193300,108956513,1270,1270,1270,1270,0
20240612,193200,108956513,1270,1270,1270,1270,1753
20240612,193100,108956513,1270,1270,1270,1270,0
20240612,193000,108956513,1270,1270,1270,1270,0
20240612,192900,108956513,1270,1270,1270,1270,0
20240612,192800,108956513,1270,1270,1270,1270,0
20240612,192700,108956513,1270,1270,1270,1270,0
20240612,192600,108956513,1270,1270,1270,1270,0
20240612,192500,108956513,1270,1270,1270,1270,0
20240612,192400,108956513,1270,1270,1270,1270,0
20240612,192300,108956513,1270,1270,1270,1270,0
20240612,192200,108956513,1270,1270,1270,1270,0
20240612,192100,108956513,1270,1270,1270,1270,0
20240612,192000,108956513,1270,1270,1270,1270,0
20240612,191900,108956513,1270,1270,1270,1270,0
20240612,191800,108956513,1270,1270,1270,1270,0
20240612,191700,108956513,1270,1270,1270,1270,0
20240612,191600,108956513,1270,1270,1270,1270,0
20240612,191500,108956513,1270,1270,1270,1270,0
20240612,191400,108956513,1270,1270,1270,1270,0
20240612,191300,108956513,1270,1270,1270,1270,0
20240612,191200,108956513,1270,1270,1270,1270,0
20240612,191100,108956513,1270,1270,1270,1270,0
20240612,191000,108956513,1270,1270,1270,1270,0
20240612,190900,108956513,1270,1270,1270,1270,0
20240612,190800,108956513,1270,1270,1270,1270,0
20240612,190700,108956513,1270,1270,1270,1270,0
20240612,190600,108956513,1270,1270,1270,1270,0
20240612,190500,108956513,1270,1270,1270,1270,0
20240612,190400,108956513,1270,1270,1270,1270,0
20240612,190300,108956513,1270,1270,1270,1270,0
20240612,190200,108956513,1270,1270,1270,1270,1753
20240612,190100,108956513,1270,1270,1270,1270,0
20240612,190000,108956513,1270,1270,1270,1270,0
20240612,185900,108956513,1270,1270,1270,1270,0
20240612,185800,108956513,1270,1270,1270,1270,0
20240612,185700,108956513,1270,1270,1270,1270,0
20240612,185600,108956513,1270,1270,1270,1270,0
20240612,185500,108956513,1270,1270,1270,1270,0
20240612,185400,108956513,1270,1270,1270,1270,0
20240612,185300,108956513,1270,1270,1270,1270,0
20240612,185200,108956513,1270,1270,1270,1270,0
20240612,185100,108956513,1270,1270,1270,1270,0
20240612,185000,108956513,1270,1270,1270,1270,0
20240612,184900,108956513,1270,1270,1270,1270,0
20240612,184800,108956513,1270,1270,1270,1270,0
20240612,184700,108956513,1270,1270,1270,1270,0
20240612,184600,108956513,1270,1270,1270,1270,0
20240612,184500,108956513,1270,1270,1270,1270,0
20240612,184400,108956513,1270,1270,1270,1270,0
20240612,184300,108956513,1270,1270,1270,1270,0
20240612,184200,108956513,1270,1270,1270,1270,0
20240612,184100,108956513,1270,1270,1270,1270,0
20240612,184000,108956513,1270,1270,1270,1270,0
20240612,183900,108956513,1270,1270,1270,1270,0
20240612,183800,108956513,1270,1270,1270,1270,0
20240612,183700,108956513,1270,1270,1270,1270,0
20240612,183600,108956513,1270,1270,1270,1270,0
20240612,183500,108956513,1270,1270,1270,1270,0
20240612,183400,108956513,1270,1270,1270,1270,0
20240612,183300,108956513,1270,1270,1270,1270,0
20240612,183200,108956513,1270,1270,1270,1270,1753
20240612,183100,108956513,1270,1270,1270,1270,0
20240612,183000,108956513,1270,1270,1270,1270,0
20240612,182900,108956513,1270,1270,1270,1270,0
20240612,182800,108956513,1270,1270,1270,1270,0
20240612,182700,108956513,1270,1270,1270,1270,0
20240612,182600,108956513,1270,1270,1270,1270,0
20240612,182500,108956513,1270,1270,1270,1270,0
20240612,182400,108956513,1270,1270,1270,1270,0
20240612,182300,108956513,1270,1270,1270,1270,0
20240612,182200,108956513,1270,1270,1270,1270,0
20240612,182100,108956513,1270,1270,1270,1270,0
20240612,182000,108956513,1270,1270,1270,1270,0
20240612,181900,108956513,1270,1270,1270,1270,0
20240612,181800,108956513,1270,1270,1270,1270,0
20240612,181700,108956513,1270,1270,1270,1270,0
20240612,181600,108956513,1270,1270,1270,1270,0
20240612,181500,108956513,1270,1270,1270,1270,0
20240612,181400,108956513,1270,1270,1270,1270,0
20240612,181300,108956513,1270,1270,1270,1270,0
20240612,181200,108956513,1270,1270,1270,1270,0
20240612,181100,108956513,1270,1270,1270,1270,0
20240612,181000,108956513,1270,1270,1270,1270,0
20240612,180900,108956513,1270,1270,1270,1270,0
20240612,180800,108956513,1270,1270,1270,1270,0
20240612,180700,108956513,1270,1270,1270,1270,0
20240612,180600,108956513,1270,1270,1270,1270,0
20240612,180500,108956513,1270,1270,1270,1270,0
20240612,180400,108956513,1270,1270,1270,1270,0
20240612,180300,108956513,1270,1270,1270,1270,0
20240612,180200,108956513,1270,1270,1270,1270,1753
20240612,180100,108956513,1270,1270,1270,1270,0
20240612,180000,108956513,1270,1270,1270,1270,0
20240612,175900,108956513,1270,1270,1270,1270,0
20240612,175800,108956513,1270,1270,1270,1270,0
20240612,175700,108956513,1270,1270,1270,1270,0
20240612,175600,108956513,1270,1270,1270,1270,0
20240612,175500,108956513,1270,1270,1270,1270,0
20240612,175400,108956513,1270,1270,1270,1270,0
20240612,175300,108956513,1270,1270,1270,1270,0
20240612,175200,108956513,1270,1270,1270,1270,0
20240612,175100,108956513,1270,1270,1270,1270,0
20240612,175000,108956513,1270,1270,1270,1270,0
20240612,174900,108956513,1270,1270,1270,1270,0
20240612,174800,108956513,1270,1270,1270,1270,0
20240612,174700,108956513,1270,1270,1270,1270,0
20240612,174600,108956513,1270,1270,1270,1270,0
20240612,174500,108956513,1270,1270,1270,1270,0
20240612,174400,108956513,1270,1270,1270,1270,0
20240612,174300,108956513,1270,1270,1270,1270,0
20240612,174200,108956513,1270,1270,1270,1270,0
20240612,174100,108956513,1270,1270,1270,1270,0
20240612,174000,108956513,1270,1270,1270,1270,0
20240612,173900,108956513,1270,1270,1270,1270,0
20240612,173800,108956513,1270,1270,1270,1270,0
20240612,173700,108956513,1270,1270,1270,1270,0
20240612,173600,108956513,1270,1270,1270,1270,0
20240612,173500,108956513,1270,1270,1270,1270,0
20240612,173400,108956513,1270,1270,1270,1270,0
20240612,173300,108956513,1270,1270,1270,1270,0
20240612,173200,108956513,1270,1270,1270,1270,1753
20240612,173100,108956513,1270,1270,1270,1270,0
20240612,173000,108956513,1270,1270,1270,1270,0
20240612,172900,108956513,1270,1270,1270,1270,0
20240612,172800,108956513,1270,1270,1270,1270,0
20240612,172700,108956513,1270,1270,1270,1270,0
20240612,172600,108956513,1270,1270,1270,1270,0
20240612,172500,108956513,1270,1270,1270,1270,0
20240612,172400,108956513,1270,1270,1270,1270,0
20240612,172300,108956513,1270,1270,1270,1270,0
20240612,172200,108956513,1270,1270,1270,1270,0
20240612,172100,108956513,1270,1270,1270,1270,0
20240612,172000,108956513,1270,1270,1270,1270,0
20240612,171900,108956513,1270,1270,1270,1270,0
20240612,171800,108956513,1270,1270,1270,1270,0
20240612,171700,108956513,1270,1270,1270,1270,0
20240612,171600,108956513,1270,1270,1270,1270,0
20240612,171500,108956513,1270,1270,1270,1270,0
20240612,171400,108956513,1270,1270,1270,1270,0
20240612,171300,108956513,1270,1270,1270,1270,0
20240612,171200,108956513,1270,1270,1270,1270,0
20240612,171100,108956513,1270,1270,1270,1270,0
20240612,171000,108956513,1270,1270,1270,1270,0
20240612,170900,108956513,1270,1270,1270,1270,0
20240612,170800,108956513,1270,1270,1270,1270,0
20240612,170700,108956513,1270,1270,1270,1270,0
20240612,170600,108956513,1270,1270,1270,1270,0
20240612,170500,108956513,1270,1270,1270,1270,0
20240612,170400,108956513,1270,1270,1270,1270,0
20240612,170300,108956513,1270,1270,1270,1270,0
20240612,170200,108956513,1270,1270,1270,1270,1753
20240612,170100,108956513,1270,1270,1270,1270,0
20240612,170000,108956513,1270,1270,1270,1270,0
20240612,165900,108956513,1270,1270,1270,1270,0
20240612,165800,108956513,1270,1270,1270,1270,0
20240612,165700,108956513,1270,1270,1270,1270,0
20240612,165600,108956513,1270,1270,1270,1270,0
20240612,165500,108956513,1270,1270,1270,1270,0
20240612,165400,108956513,1270,1270,1270,1270,0
20240612,165300,108956513,1270,1270,1270,1270,0
20240612,165200,108956513,1270,1270,1270,1270,0
20240612,165100,108956513,1270,1270,1270,1270,0
20240612,165000,108956513,1270,1270,1270,1270,0
20240612,164900,108956513,1270,1270,1270,1270,0
20240612,164800,108956513,1270,1270,1270,1270,0
20240612,164700,108956513,1270,1270,1270,1270,0
20240612,164600,108956513,1270,1270,1270,1270,0
20240612,164500,108956513,1270,1270,1270,1270,0
20240612,164400,108956513,1270,1270,1270,1270,0
20240612,164300,108956513,1270,1270,1270,1270,0
20240612,164200,108956513,1270,1270,1270,1270,0
20240612,164100,108956513,1270,1270,1270,1270,0
20240612,164000,108956513,1270,1270,1270,1270,0
20240612,163900,108956513,1270,1270,1270,1270,0
20240612,163800,108956513,1270,1270,1270,1270,0
20240612,163700,108956513,1270,1270,1270,1270,0
20240612,163600,108956513,1270,1270,1270,1270,0
20240612,163500,108956513,1270,1270,1270,1270,0
20240612,163400,108956513,1270,1270,1270,1270,0
20240612,163300,108956513,1270,1270,1270,1270,0
20240612,163200,108956513,1270,1270,1270,1270,1753
20240612,163100,108956513,1270,1270,1270,1270,0
20240612,163000,108956513,1270,1270,1270,1270,0
20240612,162900,108956513,1270,1270,1270,1270,0
20240612,162800,108956513,1270,1270,1270,1270,0
20240612,162700,108956513,1270,1270,1270,1270,0
20240612,162600,108956513,1270,1270,1270,1270,0
20240612,162500,108956513,1270,1270,1270,1270,0
20240612,162400,108956513,1270,1270,1270,1270,0
20240612,162300,108956513,1270,1270,1270,1270,0
20240612,162200,108956513,1270,1270,1270,1270,0
20240612,162100,108956513,1270,1270,1270,1270,0
20240612,162000,108956513,1270,1270,1270,1270,0
20240612,161900,108956513,1270,1270,1270,1270,0
20240612,161800,108956513,1270,1270,1270,1270,0
20240612,161700,108956513,1270,1270,1270,1270,0
20240612,161600,108956513,1270,1270,1270,1270,0
20240612,161500,108956513,1270,1270,1270,1270,0
20240612,161400,108956513,1270,1270,1270,1270,0
20240612,161300,108956513,1270,1270,1270,1270,0
20240612,161200,108956513,1270,1270,1270,1270,0
20240612,161100,108956513,1270,1270,1270,1270,0
20240612,161000,108956513,1270,1270,1270,1270,0
20240612,160900,108956513,1270,1270,1270,1270,0
20240612,160800,108956513,1270,1270,1270,1270,0
20240612,160700,108956513,1270,1270,1270,1270,0
20240612,160600,108956513,1270,1270,1270,1270,0
20240612,160500,108956513,1270,1270,1270,1270,0
20240612,160400,108956513,1270,1270,1270,1270,0
20240612,160300,108956513,1270,1270,1270,1270,0
20240612,160200,108956513,1270,1270,1270,1270,1753
20240612,160100,108956513,1270,1270,1270,1270,0
20240612,160000,108956513,1270,1270,1270,1270,0
20240612,155900,108956513,1270,1270,1270,1270,0
20240612,155800,108956513,1270,1270,1270,1270,0
20240612,155700,108956513,1270,1270,1270,1270,0
20240612,155600,108956513,1270,1270,1270,1270,0
20240612,155500,108956513,1270,1270,1270,1270,0
20240612,155400,108956513,1270,1270,1270,1270,0
20240612,155300,108956513,1270,1270,1270,1270,0
20240612,155200,108956513,1270,1270,1270,1270,0
20240612,155100,108956513,1270,1270,1270,1270,0
20240612,155000,108956513,1270,1270,1270,1270,0
20240612,154900,108956513,1270,1270,1270,1270,0
20240612,154800,108956513,1270,1270,1270,1270,0
20240612,154700,108956513,1270,1270,1270,1270,0
20240612,154600,108956513,1270,1270,1270,1270,0
20240612,154500,108956513,1270,1270,1270,1270,0
20240612,154400,108956513,1270,1270,1270,1270,0
20240612,154300,108956513,1270,1270,1270,1270,0
20240612,154200,108956513,1270,1270,1270,1270,0
20240612,154100,108956513,1270,1270,1270,1270,0
20240612,154000,108956513,1270,1270,1270,1270,0
20240612,153900,108956513,1270,1270,1270,1270,0
20240612,153800,108956513,1270,1270,1270,1270,0
20240612,153700,108956513,1270,1270,1270,1270,0
20240612,153600,108956513,1270,1270,1270,1270,0
20240612,153500,108956513,1270,1270,1270,1270,0
20240612,153400,108956513,1270,1270,1270,1270,0
20240612,153300,108956513,1270,1270,1270,1270,0
20240612,153200,108956513,1270,1270,1270,1270,1753
20240612,153100,108956513,1270,1270,1270,1270,0
20240612,153000,108956513,1270,1270,1270,1270,1753
20240612,152900,106730203,1269,1269,1269,1269,0
20240612,152800,106730203,1269,1269,1269,1269,0
20240612,152700,106730203,1269,1269,1269,1269,0
20240612,152600,106730203,1269,1269,1269,1269,0
20240612,152500,106730203,1269,1269,1269,1269,0
20240612,152400,106730203,1269,1269,1269,1269,0
20240612,152300,106730203,1269,1269,1269,1269,0
20240612,152200,106730203,1269,1269,1269,1269,0
20240612,152100,106730203,1269,1269,1269,1269,0
20240612,152000,106730203,1269,1269,1269,1269,0
20240612,151900,106730203,1269,1269,1269,1269,0
20240612,151800,106730203,1269,1269,1269,1269,0
20240612,151700,106730203,1269,1269,1269,1269,0
20240612,151600,106730203,1269,1269,1269,1269,5
20240612,151500,106723858,1263,1264,1264,1263,232
20240612,151400,106430738,1269,1269,1269,1269,0
20240612,151300,106430738,1269,1268,1269,1268,1000
20240612,151200,105162584,1264,1264,1264,1264,0
20240612,151100,105162584,1264,1264,1264,1264,0
20240612,151000,105162584,1264,1264,1264,1264,0
20240612,150900,105162584,1264,1264,1264,1264,0
20240612,150800,105162584,1264,1264,1264,1264,0
20240612,150700,105162584,1264,1264,1264,1264,0
20240612,150600,105162584,1264,1264,1264,1264,0
20240612,150500,105162584,1264,1264,1264,1264,0
20240612,150400,105162584,1264,1264,1264,1264,0
20240612,150300,105162584,1264,1264,1264,1264,0
20240612,150200,105162584,1264,1264,1264,1264,8
20240612,150100,105152472,1264,1264,1264,1264,4
20240612,150000,105147416,1268,1268,1268,1268,0
20240612,145900,105147416,1268,1268,1268,1268,3
20240612,145800,105143612,1264,1264,1264,1264,1
20240612,145700,105142348,1263,1263,1263,1263,5
20240612,145600,105136033,1263,1265,1265,1263,10000
20240612,145500,92505874,1265,1265,1265,1265,1
20240612,145400,92504609,1263,1263,1263,1263,0
20240612,145300,92504609,1263,1263,1263,1263,0
20240612,145200,92504609,1263,1263,1263,1263,0
20240612,145100,92504609,1263,1263,1263,1263,0
20240612,145000,92504609,1263,1263,1263,1263,0
20240612,144900,92504609,1263,1264,1264,1263,657
20240612,144800,91674785,1270,1270,1270,1270,0
20240612,144700,91674785,1270,1270,1270,1270,0
20240612,144600,91674785,1270,1270,1270,1270,0
20240612,144500,91674785,1270,1270,1270,1270,0
20240612,144400,91674785,1270,1270,1270,1270,0
20240612,144300,91674785,1270,1270,1270,1270,52
20240612,144200,91608745,1270,1270,1270,1270,39
20240612,144100,91559215,1270,1270,1270,1270,0
20240612,144000,91559215,1270,1270,1270,1270,0
20240612,143900,91559215,1270,1270,1270,1270,10
20240612,143800,91546515,1273,1273,1273,1273,0
20240612,143700,91546515,1273,1273,1273,1273,0
20240612,143600,91546515,1273,1273,1273,1273,0
20240612,143500,91546515,1273,1273,1273,1273,0
20240612,143400,91546515,1273,1273,1273,1273,0
20240612,143300,91546515,1273,1273,1273,1273,0
20240612,143200,91546515,1273,1273,1273,1273,0
20240612,143100,91546515,1273,1273,1273,1273,0
20240612,143000,91546515,1273,1273,1273,1273,0
20240612,142900,91546515,1273,1273,1273,1273,0
20240612,142800,91546515,1273,1273,1273,1273,0
20240612,142700,91546515,1273,1273,1273,1273,0
20240612,142600,91546515,1273,1273,1273,1273,0
20240612,142500,91546515,1273,1273,1273,1273,0
20240612,142400,91546515,1273,1273,1273,1273,0
20240612,142300,91546515,1273,1273,1273,1273,0
20240612,142200,91546515,1273,1273,1273,1273,0
20240612,142100,91546515,1273,1273,1273,1273,13
20240612,142000,91529966,1273,1271,1273,1264,6001
20240612,141900,83941145,1274,1274,1274,1274,0
20240612,141800,83941145,1274,1274,1274,1274,1
20240612,141700,83939871,1274,1274,1274,1274,1
20240612,141600,83938597,1270,1270,1270,1270,0
20240612,141500,83938597,1270,1270,1270,1270,57
20240612,141400,83866207,1270,1270,1270,1270,0
20240612,141300,83866207,1270,1270,1270,1270,0
20240612,141200,83866207,1270,1270,1270,1270,0
20240612,141100,83866207,1270,1270,1270,1270,0
20240612,141000,83866207,1270,1270,1270,1270,20
20240612,140900,83840807,1270,1270,1270,1270,1
20240612,140800,83839537,1265,1265,1265,1265,0
20240612,140700,83839537,1265,1265,1265,1265,1
20240612,140600,83838272,1265,1265,1265,1265,0
20240612,140500,83838272,1265,1265,1265,1265,0
20240612,140400,83838272,1265,1265,1265,1265,0
20240612,140300,83838272,1265,1265,1265,1265,0
20240612,140200,83838272,1265,1265,1265,1265,0
20240612,140100,83838272,1265,1265,1265,1265,0
20240612,140000,83838272,1265,1265,1265,1265,0
20240612,135900,83838272,1265,1265,1265,1265,0
20240612,135800,83838272,1265,1265,1265,1265,0
20240612,135700,83838272,1265,1265,1265,1265,0
20240612,135600,83838272,1265,1265,1265,1265,0
20240612,135500,83838272,1265,1265,1265,1265,0
20240612,135400,83838272,1265,1265,1265,1265,0
20240612,135300,83838272,1265,1265,1265,1265,0
20240612,135200,83838272,1265,1265,1265,1265,0
20240612,135100,83838272,1265,1265,1265,1265,1
20240612,135000,83837007,1270,1270,1270,1270,0
20240612,134900,83837007,1270,1270,1270,1270,0
20240612,134800,83837007,1270,1270,1270,1270,0
20240612,134700,83837007,1270,1270,1270,1270,0
20240612,134600,83837007,1270,1270,1270,1270,0
20240612,134500,83837007,1270,1270,1270,1270,5
20240612,134400,83830657,1270,1265,1270,1265,2
20240612,134300,83828122,1270,1270,1270,1270,0
20240612,134200,83828122,1270,1270,1270,1270,90
20240612,134100,83713822,1270,1270,1270,1270,0
20240612,134000,83713822,1270,1270,1270,1270,12
20240612,133900,83698582,1264,1264,1264,1264,234
20240612,133800,83402806,1263,1263,1263,1263,34
20240612,133700,83359864,1264,1264,1264,1264,0
20240612,133600,83359864,1264,1264,1264,1264,0
20240612,133500,83359864,1264,1264,1264,1264,0
20240612,133400,83359864,1264,1264,1264,1264,0
20240612,133300,83359864,1264,1264,1264,1264,0
20240612,133200,83359864,1264,1264,1264,1264,3267
20240612,133100,79230376,1264,1265,1265,1264,414
20240612,133000,78706759,1265,1266,1266,1265,369
20240612,132900,78239724,1270,1270,1270,1270,0
20240612,132800,78239724,1270,1270,1270,1270,0
20240612,132700,78239724,1270,1270,1270,1270,0
20240612,132600,78239724,1270,1270,1270,1270,0
20240612,132500,78239724,1270,1270,1270,1270,0
20240612,132400,78239724,1270,1270,1270,1270,0
20240612,132300,78239724,1270,1270,1270,1270,0
20240612,132200,78239724,1270,1270,1270,1270,0
20240612,132100,78239724,1270,1270,1270,1270,0
20240612,132000,78239724,1270,1270,1270,1270,0
20240612,131900,78239724,1270,1270,1270,1270,0
20240612,131800,78239724,1270,1270,1270,1270,0
20240612,131700,78239724,1270,1270,1270,1270,0
20240612,131600,78239724,1270,1270,1270,1270,0
20240612,131500,78239724,1270,1270,1270,1270,0
20240612,131400,78239724,1270,1270,1270,1270,0
20240612,131300,78239724,1270,1270,1270,1270,0
20240612,131200,78239724,1270,1270,1270,1270,0
20240612,131100,78239724,1270,1270,1270,1270,0
20240612,131000,78239724,1270,1270,1270,1270,0
20240612,130900,78239724,1270,1270,1270,1270,0
20240612,130800,78239724,1270,1270,1270,1270,0
20240612,130700,78239724,1270,1270,1270,1270,773
20240612,130600,77258014,1274,1274,1274,1274,0
20240612,130500,77258014,1274,1274,1274,1274,0
20240612,130400,77258014,1274,1274,1274,1274,1
20240612,130300,77256740,1270,1271,1271,1270,5000
20240612,130200,70906507,1271,1271,1271,1271,0
20240612,130100,70906507,1271,1271,1271,1271,0
20240612,130000,70906507,1271,1271,1271,1271,0
20240612,125900,70906507,1271,1271,1271,1271,0
20240612,125800,70906507,1271,1271,1271,1271,0
20240612,125700,70906507,1271,1271,1271,1271,0
20240612,125600,70906507,1271,1271,1271,1271,0
20240612,125500,70906507,1271,1271,1271,1271,0
20240612,125400,70906507,1271,1271,1271,1271,0
20240612,125300,70906507,1271,1271,1271,1271,0
20240612,125200,70906507,1271,1271,1271,1271,0
20240612,125100,70906507,1271,1271,1271,1271,0
20240612,125000,70906507,1271,1271,1271,1271,0
20240612,124900,70906507,1271,1271,1271,1271,16
20240612,124800,70886171,1272,1272,1272,1272,34
20240612,124700,70842923,1274,1274,1274,1274,0
20240612,124600,70842923,1274,1274,1274,1274,0
20240612,124500,70842923,1274,1274,1274,1274,0
20240612,124400,70842923,1274,1274,1274,1274,348
20240612,124300,70399571,1275,1275,1275,1275,0
20240612,124200,70399571,1275,1275,1275,1275,100
20240612,124100,70272071,1275,1274,1275,1274,2
20240612,124000,70269522,1273,1272,1273,1272,172
20240612,123900,70050737,1272,1272,1272,1272,348
20240612,123800,69608081,1272,1272,1272,1272,0
20240612,123700,69608081,1272,1272,1272,1272,0
20240612,123600,69608081,1272,1272,1272,1272,0
20240612,123500,69608081,1272,1272,1272,1272,0
20240612,123400,69608081,1272,1272,1272,1272,0
20240612,123300,69608081,1272,1272,1272,1272,148
20240612,123200,69419825,1271,1271,1271,1271,0
20240612,123100,69419825,1271,1271,1271,1271,0
20240612,123000,69419825,1271,1271,1271,1271,0
20240612,122900,69419825,1271,1271,1271,1271,61
20240612,122800,69342294,1271,1271,1271,1271,0
20240612,122700,69342294,1271,1271,1271,1271,0
20240612,122600,69342294,1271,1271,1271,1271,0
20240612,122500,69342294,1271,1271,1271,1271,1
20240612,122400,69341023,1270,1270,1270,1270,0
20240612,122300,69341023,1270,1270,1270,1270,0
20240612,122200,69341023,1270,1270,1270,1270,0
20240612,122100,69341023,1270,1270,1270,1270,0
20240612,122000,69341023,1270,1270,1270,1270,101
20240612,121900,69212753,1270,1270,1270,1270,0
20240612,121800,69212753,1270,1270,1270,1270,0
20240612,121700,69212753,1270,1270,1270,1270,0
20240612,121600,69212753,1270,1270,1270,1270,0
20240612,121500,69212753,1270,1270,1270,1270,0
20240612,121400,69212753,1270,1270,1270,1270,0
20240612,121300,69212753,1270,1270,1270,1270,0
20240612,121200,69212753,1270,1270,1270,1270,0
20240612,121100,69212753,1270,1270,1270,1270,0
20240612,121000,69212753,1270,1270,1270,1270,0
20240612,120900,69212753,1270,1270,1270,1270,238
20240612,120800,68910493,1266,1266,1266,1266,0
20240612,120700,68910493,1266,1266,1266,1266,0
20240612,120600,68910493,1266,1266,1266,1266,0
20240612,120500,68910493,1266,1266,1266,1266,0
20240612,120400,68910493,1266,1266,1266,1266,0
20240612,120300,68910493,1266,1266,1266,1266,0
20240612,120200,68910493,1266,1266,1266,1266,0
20240612,120100,68910493,1266,1266,1266,1266,0
20240612,120000,68910493,1266,1266,1266,1266,0
20240612,115900,68910493,1266,1266,1266,1266,0
20240612,115800,68910493,1266,1266,1266,1266,0
20240612,115700,68910493,1266,1266,1266,1266,0
20240612,115600,68910493,1266,1266,1266,1266,0
20240612,115500,68910493,1266,1266,1266,1266,0
20240612,115400,68910493,1266,1266,1266,1266,2
20240612,115300,68907961,1271,1265,1271,1265,2
20240612,115200,68905425,1265,1265,1265,1265,0
20240612,115100,68905425,1265,1265,1265,1265,0
20240612,115000,68905425,1265,1265,1265,1265,0
20240612,114900,68905425,1265,1265,1265,1265,2
20240612,114800,68902895,1265,1265,1265,1265,0
20240612,114700,68902895,1265,1265,1265,1265,0
20240612,114600,68902895,1265,1265,1265,1265,0
20240612,114500,68902895,1265,1265,1265,1265,0
20240612,114400,68902895,1265,1265,1265,1265,0
20240612,114300,68902895,1265,1265,1265,1265,2
20240612,114200,68900365,1265,1265,1265,1265,0
20240612,114100,68900365,1265,1265,1265,1265,0
20240612,114000,68900365,1265,1265,1265,1265,0
20240612,113900,68900365,1265,1265,1265,1265,0
20240612,113800,68900365,1265,1265,1265,1265,0
20240612,113700,68900365,1265,1265,1265,1265,3
20240612,113600,68896570,1264,1264,1264,1264,0
20240612,113500,68896570,1264,1264,1264,1264,0
20240612,113400,68896570,1264,1264,1264,1264,0
20240612,113300,68896570,1264,1264,1264,1264,0
20240612,113200,68896570,1264,1264,1264,1264,3
20240612,113100,68892778,1264,1264,1264,1264,0
20240612,113000,68892778,1264,1264,1264,1264,0
20240612,112900,68892778,1264,1264,1264,1264,0
20240612,112800,68892778,1264,1264,1264,1264,0
20240612,112700,68892778,1264,1264,1264,1264,0
20240612,112600,68892778,1264,1264,1264,1264,3
20240612,112500,68888986,1264,1264,1264,1264,0
20240612,112400,68888986,1264,1264,1264,1264,0
20240612,112300,68888986,1264,1264,1264,1264,0
20240612,112200,68888986,1264,1264,1264,1264,0
20240612,112100,68888986,1264,1264,1264,1264,0
20240612,112000,68888986,1264,1264,1264,1264,3
20240612,111900,68885194,1272,1272,1272,1272,0
20240612,111800,68885194,1272,1272,1272,1272,0
20240612,111700,68885194,1272,1272,1272,1272,0
20240612,111600,68885194,1272,1269,1272,1269,200
20240612,111500,68631251,1263,1263,1263,1263,3
20240612,111400,68627462,1269,1269,1269,1269,0
20240612,111300,68627462,1269,1269,1269,1269,0
20240612,111200,68627462,1269,1269,1269,1269,0
20240612,111100,68627462,1269,1269,1269,1269,1
20240612,111000,68626193,1263,1263,1263,1263,0
20240612,110900,68626193,1263,1263,1263,1263,3
20240612,110800,68622404,1266,1266,1266,1266,15
20240612,110700,68603414,1266,1266,1266,1266,14
20240612,110600,68585690,1262,1262,1262,1262,84
20240612,110500,68479682,1262,1262,1262,1262,193
20240612,110400,68236116,1262,1264,1264,1262,4807
20240612,110300,62165844,1264,1266,1266,1264,13
20240612,110200,62149392,1264,1264,1264,1264,0
20240612,110100,62149392,1264,1264,1264,1264,0
20240612,110000,62149392,1264,1264,1264,1264,0
20240612,105900,62149392,1264,1264,1264,1264,430
20240612,105800,61605872,1263,1265,1265,1263,4575
20240612,105700,55821160,1266,1266,1266,1266,0
20240612,105600,55821160,1266,1266,1266,1266,0
20240612,105500,55821160,1266,1266,1266,1266,0
20240612,105400,55821160,1266,1266,1266,1266,0
20240612,105300,55821160,1266,1266,1266,1266,1000
20240612,105200,54555160,1265,1265,1265,1265,3
20240612,105100,54551365,1266,1266,1266,1266,20
20240612,105000,54526045,1266,1266,1266,1266,0
20240612,104900,54526045,1266,1266,1266,1266,0
20240612,104800,54526045,1266,1266,1266,1266,941
20240612,104700,53334739,1266,1266,1266,1266,0
20240612,104600,53334739,1266,1266,1266,1266,3
20240612,104500,53330941,1266,1266,1266,1266,1
20240612,104400,53329675,1266,1266,1266,1266,0
20240612,104300,53329675,1266,1266,1266,1266,0
20240612,104200,53329675,1266,1266,1266,1266,0
20240612,104100,53329675,1266,1266,1266,1266,3
20240612,104000,53325877,1266,1266,1266,1266,0
20240612,103900,53325877,1266,1266,1266,1266,0
20240612,103800,53325877,1266,1266,1266,1266,0
20240612,103700,53325877,1266,1266,1266,1266,0
20240612,103600,53325877,1266,1266,1266,1266,0
20240612,103500,53325877,1266,1266,1266,1266,3
20240612,103400,53322079,1269,1269,1269,1269,0
20240612,103300,53322079,1269,1269,1269,1269,0
20240612,103200,53322079,1269,1266,1269,1266,2
20240612,103100,53319544,1266,1266,1266,1266,0
20240612,103000,53319544,1266,1266,1266,1266,3
20240612,102900,53315746,1264,1264,1264,1264,0
20240612,102800,53315746,1264,1264,1264,1264,0
20240612,102700,53315746,1264,1264,1264,1264,0
20240612,102600,53315746,1264,1264,1264,1264,0
20240612,102500,53315746,1264,1264,1264,1264,0
20240612,102400,53315746,1264,1264,1264,1264,3
20240612,102300,53311954,1264,1265,1265,1264,6116
20240612,102200,45579971,1265,1265,1265,1265,0
20240612,102100,45579971,1265,1265,1265,1265,39
20240612,102000,45530636,1265,1265,1265,1265,0
20240612,101900,45530636,1265,1265,1265,1265,0
20240612,101800,45530636,1265,1265,1265,1265,3
20240612,101700,45526841,1265,1265,1265,1265,0
20240612,101600,45526841,1265,1265,1265,1265,0
20240612,101500,45526841,1265,1265,1265,1265,0
20240612,101400,45526841,1265,1265,1265,1265,208
20240612,101300,45263721,1266,1266,1266,1266,202
20240612,101200,45007989,1266,1266,1266,1266,3
20240612,101100,45004191,1265,1265,1265,1265,0
20240612,101000,45004191,1265,1265,1265,1265,0
20240612,100900,45004191,1265,1265,1265,1265,0
20240612,100800,45004191,1265,1265,1265,1265,0
20240612,100700,45004191,1265,1265,1265,1265,3
20240612,100600,45000396,1265,1265,1265,1265,0
20240612,100500,45000396,1265,1265,1265,1265,0
20240612,100400,45000396,1265,1265,1265,1265,0
20240612,100300,45000396,1265,1265,1265,1265,0
20240612,100200,45000396,1265,1265,1265,1265,1
20240612,100100,44999131,1265,1266,1266,1265,509
20240612,100000,44354815,1270,1267,1270,1267,4000
20240612,095900,39280879,1267,1266,1267,1266,18
20240612,095800,39258075,1266,1266,1266,1266,1
20240612,095700,39256809,1264,1264,1264,1264,0
20240612,095600,39256809,1264,1264,1264,1264,3
20240612,095500,39253017,1266,1266,1266,1266,1
20240612,095400,39251751,1264,1264,1264,1264,0
20240612,095300,39251751,1264,1264,1264,1264,0
20240612,095200,39251751,1264,1264,1264,1264,0
20240612,095100,39251751,1264,1264,1264,1264,400
20240612,095000,38746151,1264,1264,1264,1264,3
20240612,094900,38742359,1265,1265,1265,1265,0
20240612,094800,38742359,1265,1265,1265,1265,0
20240612,094700,38742359,1265,1265,1265,1265,0
20240612,094600,38742359,1265,1265,1265,1265,240
20240612,094500,38438759,1264,1264,1264,1264,0
20240612,094400,38438759,1264,1264,1264,1264,3
20240612,094300,38434967,1264,1264,1264,1264,0
20240612,094200,38434967,1264,1264,1264,1264,0
20240612,094100,38434967,1264,1264,1264,1264,0
20240612,094000,38434967,1264,1264,1264,1264,0
20240612,093900,38434967,1264,1264,1264,1264,0
20240612,093800,38434967,1264,1264,1264,1264,9
20240612,093700,38423591,1264,1264,1264,1264,762
20240612,093600,37460423,1264,1264,1264,1264,0
20240612,093500,37460423,1264,1264,1264,1264,0
20240612,093400,37460423,1264,1264,1264,1264,0
20240612,093300,37460423,1264,1263,1264,1263,30
20240612,093200,37422506,1264,1264,1264,1264,30
20240612,093100,37384586,1264,1264,1264,1264,10
20240612,093000,37371946,1264,1264,1264,1264,7
20240612,092900,37363098,1264,1264,1264,1264,9
20240612,092800,37351722,1264,1265,1265,1264,1427
20240612,092700,35547918,1265,1265,1265,1265,3
20240612,092600,35544123,1265,1265,1265,1265,0
20240612,092500,35544123,1265,1265,1265,1265,0
20240612,092400,35544123,1265,1265,1265,1265,0
20240612,092300,35544123,1265,1265,1265,1265,150
20240612,092200,35354373,1265,1265,1265,1265,3
20240612,092100,35350578,1265,1265,1265,1265,0
20240612,092000,35350578,1265,1265,1265,1265,388
20240612,091900,34859758,1265,1265,1265,1265,0
20240612,091800,34859758,1265,1265,1265,1265,0
20240612,091700,34859758,1265,1265,1265,1265,0
20240612,091600,34859758,1265,1265,1265,1265,3
20240612,091500,34855963,1264,1264,1264,1264,0
20240612,091400,34855963,1264,1264,1264,1264,10
20240612,091300,34843323,1264,1264,1264,1264,2
20240612,091200,34840795,1264,1264,1264,1264,0
20240612,091100,34840795,1264,1264,1264,1264,0
20240612,091000,34840795,1264,1264,1264,1264,3
20240612,090900,34837003,1264,1265,1265,1264,20
20240612,090800,34811721,1264,1264,1264,1262,998
20240612,090700,33550312,1268,1268,1268,1268,0
20240612,090600,33550312,1268,1268,1268,1268,4
20240612,090500,33545240,1263,1263,1263,1263,0
20240612,090400,33545240,1263,1263,1263,1263,0
20240612,090300,33545240,1263,1263,1263,1263,0
20240612,090200,33545240,1263,1265,1265,1263,2226
20240612,090100,30732770,1270,1270,1270,1270,0
20240612,090000,30732770,1270,1261,1277,1261,24359