KissMeData/009270/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,185200,115524741,1273,1273,1273,1273,1656
20240612,185100,115524741,1273,1273,1273,1273,0
20240612,185000,115524741,1273,1273,1273,1273,0
20240612,184900,115524741,1273,1273,1273,1273,0
20240612,184800,115524741,1273,1273,1273,1273,0
20240612,184700,115524741,1273,1273,1273,1273,0
20240612,184600,115524741,1273,1273,1273,1273,0
20240612,184500,115524741,1273,1273,1273,1273,0
20240612,184400,115524741,1273,1273,1273,1273,0
20240612,184300,115524741,1273,1273,1273,1273,0
20240612,184200,115524741,1273,1273,1273,1273,0
20240612,184100,115524741,1273,1273,1273,1273,0
20240612,184000,115524741,1273,1273,1273,1273,0
20240612,183900,115524741,1273,1273,1273,1273,0
20240612,183800,115524741,1273,1273,1273,1273,0
20240612,183700,115524741,1273,1273,1273,1273,0
20240612,183600,115524741,1273,1273,1273,1273,0
20240612,183500,115524741,1273,1273,1273,1273,0
20240612,183400,115524741,1273,1273,1273,1273,0
20240612,183300,115524741,1273,1273,1273,1273,0
20240612,183200,115524741,1273,1273,1273,1273,0
20240612,183100,115524741,1273,1273,1273,1273,0
20240612,183000,115524741,1273,1273,1273,1273,0
20240612,182900,115524741,1273,1273,1273,1273,0
20240612,182800,115524741,1273,1273,1273,1273,0
20240612,182700,115524741,1273,1273,1273,1273,0
20240612,182600,115524741,1273,1273,1273,1273,0
20240612,182500,115524741,1273,1273,1273,1273,0
20240612,182400,115524741,1273,1273,1273,1273,0
20240612,182300,115524741,1273,1273,1273,1273,0
20240612,182200,115524741,1273,1273,1273,1273,1656
20240612,182100,115524741,1273,1273,1273,1273,0
20240612,182000,115524741,1273,1273,1273,1273,0
20240612,181900,115524741,1273,1273,1273,1273,0
20240612,181800,115524741,1273,1273,1273,1273,0
20240612,181700,115524741,1273,1273,1273,1273,0
20240612,181600,115524741,1273,1273,1273,1273,0
20240612,181500,115524741,1273,1273,1273,1273,0
20240612,181400,115524741,1273,1273,1273,1273,0
20240612,181300,115524741,1273,1273,1273,1273,0
20240612,181200,115524741,1273,1273,1273,1273,0
20240612,181100,115524741,1273,1273,1273,1273,0
20240612,181000,115524741,1273,1273,1273,1273,0
20240612,180900,115524741,1273,1273,1273,1273,0
20240612,180800,115524741,1273,1273,1273,1273,0
20240612,180700,115524741,1273,1273,1273,1273,0
20240612,180600,115524741,1273,1273,1273,1273,0
20240612,180500,115524741,1273,1273,1273,1273,0
20240612,180400,115524741,1273,1273,1273,1273,0
20240612,180300,115524741,1273,1273,1273,1273,0
20240612,180200,115524741,1273,1273,1273,1273,0
20240612,180100,115524741,1273,1273,1273,1273,0
20240612,180000,115524741,1273,1273,1273,1273,0
20240612,175900,115524741,1273,1273,1273,1273,0
20240612,175800,115524741,1273,1273,1273,1273,0
20240612,175700,115524741,1273,1273,1273,1273,0
20240612,175600,115524741,1273,1273,1273,1273,0
20240612,175500,115524741,1273,1273,1273,1273,0
20240612,175400,115524741,1273,1273,1273,1273,0
20240612,175300,115524741,1273,1273,1273,1273,0
20240612,175200,115524741,1273,1273,1273,1273,1656
20240612,175100,115524741,1273,1273,1273,1273,0
20240612,175000,115524741,1273,1273,1273,1273,0
20240612,174900,115524741,1273,1273,1273,1273,0
20240612,174800,115524741,1273,1273,1273,1273,0
20240612,174700,115524741,1273,1273,1273,1273,0
20240612,174600,115524741,1273,1273,1273,1273,0
20240612,174500,115524741,1273,1273,1273,1273,0
20240612,174400,115524741,1273,1273,1273,1273,0
20240612,174300,115524741,1273,1273,1273,1273,0
20240612,174200,115524741,1273,1273,1273,1273,0
20240612,174100,115524741,1273,1273,1273,1273,0
20240612,174000,115524741,1273,1273,1273,1273,0
20240612,173900,115524741,1273,1273,1273,1273,0
20240612,173800,115524741,1273,1273,1273,1273,0
20240612,173700,115524741,1273,1273,1273,1273,0
20240612,173600,115524741,1273,1273,1273,1273,0
20240612,173500,115524741,1273,1273,1273,1273,0
20240612,173400,115524741,1273,1273,1273,1273,0
20240612,173300,115524741,1273,1273,1273,1273,0
20240612,173200,115524741,1273,1273,1273,1273,0
20240612,173100,115524741,1273,1273,1273,1273,0
20240612,173000,115524741,1273,1273,1273,1273,0
20240612,172900,115524741,1273,1273,1273,1273,0
20240612,172800,115524741,1273,1273,1273,1273,0
20240612,172700,115524741,1273,1273,1273,1273,0
20240612,172600,115524741,1273,1273,1273,1273,0
20240612,172500,115524741,1273,1273,1273,1273,0
20240612,172400,115524741,1273,1273,1273,1273,0
20240612,172300,115524741,1273,1273,1273,1273,0
20240612,172200,115524741,1273,1273,1273,1273,1656
20240612,172100,115524741,1273,1273,1273,1273,0
20240612,172000,115524741,1273,1273,1273,1273,0
20240612,171900,115524741,1273,1273,1273,1273,0
20240612,171800,115524741,1273,1273,1273,1273,0
20240612,171700,115524741,1273,1273,1273,1273,0
20240612,171600,115524741,1273,1273,1273,1273,0
20240612,171500,115524741,1273,1273,1273,1273,0
20240612,171400,115524741,1273,1273,1273,1273,0
20240612,171300,115524741,1273,1273,1273,1273,0
20240612,171200,115524741,1273,1273,1273,1273,0
20240612,171100,115524741,1273,1273,1273,1273,0
20240612,171000,115524741,1273,1273,1273,1273,0
20240612,170900,115524741,1273,1273,1273,1273,0
20240612,170800,115524741,1273,1273,1273,1273,0
20240612,170700,115524741,1273,1273,1273,1273,0
20240612,170600,115524741,1273,1273,1273,1273,0
20240612,170500,115524741,1273,1273,1273,1273,0
20240612,170400,115524741,1273,1273,1273,1273,0
20240612,170300,115524741,1273,1273,1273,1273,0
20240612,170200,115524741,1273,1273,1273,1273,0
20240612,170100,115524741,1273,1273,1273,1273,0
20240612,170000,115524741,1273,1273,1273,1273,0
20240612,165900,115524741,1273,1273,1273,1273,0
20240612,165800,115524741,1273,1273,1273,1273,0
20240612,165700,115524741,1273,1273,1273,1273,0
20240612,165600,115524741,1273,1273,1273,1273,0
20240612,165500,115524741,1273,1273,1273,1273,0
20240612,165400,115524741,1273,1273,1273,1273,0
20240612,165300,115524741,1273,1273,1273,1273,0
20240612,165200,115524741,1273,1273,1273,1273,1656
20240612,165100,115524741,1273,1273,1273,1273,0
20240612,165000,115524741,1273,1273,1273,1273,0
20240612,164900,115524741,1273,1273,1273,1273,0
20240612,164800,115524741,1273,1273,1273,1273,0
20240612,164700,115524741,1273,1273,1273,1273,0
20240612,164600,115524741,1273,1273,1273,1273,0
20240612,164500,115524741,1273,1273,1273,1273,0
20240612,164400,115524741,1273,1273,1273,1273,0
20240612,164300,115524741,1273,1273,1273,1273,0
20240612,164200,115524741,1273,1273,1273,1273,0
20240612,164100,115524741,1273,1273,1273,1273,0
20240612,164000,115524741,1273,1273,1273,1273,0
20240612,163900,115524741,1273,1273,1273,1273,0
20240612,163800,115524741,1273,1273,1273,1273,0
20240612,163700,115524741,1273,1273,1273,1273,0
20240612,163600,115524741,1273,1273,1273,1273,0
20240612,163500,115524741,1273,1273,1273,1273,0
20240612,163400,115524741,1273,1273,1273,1273,0
20240612,163300,115524741,1273,1273,1273,1273,0
20240612,163200,115524741,1273,1273,1273,1273,0
20240612,163100,115524741,1273,1273,1273,1273,0
20240612,163000,115524741,1273,1273,1273,1273,0
20240612,162900,115524741,1273,1273,1273,1273,0
20240612,162800,115524741,1273,1273,1273,1273,0
20240612,162700,115524741,1273,1273,1273,1273,0
20240612,162600,115524741,1273,1273,1273,1273,0
20240612,162500,115524741,1273,1273,1273,1273,0
20240612,162400,115524741,1273,1273,1273,1273,0
20240612,162300,115524741,1273,1273,1273,1273,0
20240612,162200,115524741,1273,1273,1273,1273,1656
20240612,162100,115524741,1273,1273,1273,1273,0
20240612,162000,115524741,1273,1273,1273,1273,0
20240612,161900,115524741,1273,1273,1273,1273,0
20240612,161800,115524741,1273,1273,1273,1273,0
20240612,161700,115524741,1273,1273,1273,1273,0
20240612,161600,115524741,1273,1273,1273,1273,0
20240612,161500,115524741,1273,1273,1273,1273,0
20240612,161400,115524741,1273,1273,1273,1273,0
20240612,161300,115524741,1273,1273,1273,1273,0
20240612,161200,115524741,1273,1273,1273,1273,0
20240612,161100,115524741,1273,1273,1273,1273,0
20240612,161000,115524741,1273,1273,1273,1273,0
20240612,160900,115524741,1273,1273,1273,1273,0
20240612,160800,115524741,1273,1273,1273,1273,0
20240612,160700,115524741,1273,1273,1273,1273,0
20240612,160600,115524741,1273,1273,1273,1273,0
20240612,160500,115524741,1273,1273,1273,1273,0
20240612,160400,115524741,1273,1273,1273,1273,0
20240612,160300,115524741,1273,1273,1273,1273,0
20240612,160200,115524741,1273,1273,1273,1273,0
20240612,160100,115524741,1273,1273,1273,1273,0
20240612,160000,115524741,1273,1273,1273,1273,0
20240612,155900,115524741,1273,1273,1273,1273,0
20240612,155800,115524741,1273,1273,1273,1273,0
20240612,155700,115524741,1273,1273,1273,1273,0
20240612,155600,115524741,1273,1273,1273,1273,0
20240612,155500,115524741,1273,1273,1273,1273,0
20240612,155400,115524741,1273,1273,1273,1273,0
20240612,155300,115524741,1273,1273,1273,1273,0
20240612,155200,115524741,1273,1273,1273,1273,1656
20240612,155100,115524741,1273,1273,1273,1273,0
20240612,155000,115524741,1273,1273,1273,1273,0
20240612,154900,115524741,1273,1273,1273,1273,0
20240612,154800,115524741,1273,1273,1273,1273,0
20240612,154700,115524741,1273,1273,1273,1273,0
20240612,154600,115524741,1273,1273,1273,1273,0
20240612,154500,115524741,1273,1273,1273,1273,0
20240612,154400,115524741,1273,1273,1273,1273,0
20240612,154300,115524741,1273,1273,1273,1273,0
20240612,154200,115524741,1273,1273,1273,1273,0
20240612,154100,115524741,1273,1273,1273,1273,0
20240612,154000,115524741,1273,1273,1273,1273,0
20240612,153900,115524741,1273,1273,1273,1273,0
20240612,153800,115524741,1273,1273,1273,1273,0
20240612,153700,115524741,1273,1273,1273,1273,0
20240612,153600,115524741,1273,1273,1273,1273,0
20240612,153500,115524741,1273,1273,1273,1273,0
20240612,153400,115524741,1273,1273,1273,1273,0
20240612,153300,115524741,1273,1273,1273,1273,0
20240612,153200,115524741,1273,1273,1273,1273,0
20240612,153100,115524741,1273,1273,1273,1273,0
20240612,153000,115524741,1273,1273,1273,1273,1656
20240612,152900,113416653,1271,1271,1271,1271,0
20240612,152800,113416653,1271,1271,1271,1271,0
20240612,152700,113416653,1271,1271,1271,1271,0
20240612,152600,113416653,1271,1271,1271,1271,0
20240612,152500,113416653,1271,1271,1271,1271,0
20240612,152400,113416653,1271,1271,1271,1271,0
20240612,152300,113416653,1271,1271,1271,1271,0
20240612,152200,113416653,1271,1271,1271,1271,0
20240612,152100,113416653,1271,1271,1271,1271,0
20240612,152000,113416653,1271,1271,1271,1271,0
20240612,151900,113416653,1271,1271,1271,1271,0
20240612,151800,113416653,1271,1271,1271,1271,0
20240612,151700,113416653,1271,1271,1271,1271,100
20240612,151600,113289553,1271,1271,1271,1271,33
20240612,151500,113247610,1271,1271,1271,1271,0
20240612,151400,113247610,1271,1271,1271,1271,0
20240612,151300,113247610,1271,1271,1271,1271,0
20240612,151200,113247610,1271,1271,1271,1271,0
20240612,151100,113247610,1271,1271,1271,1271,0
20240612,151000,113247610,1271,1271,1271,1271,0
20240612,150900,113247610,1271,1271,1271,1271,0
20240612,150800,113247610,1271,1271,1271,1271,550
20240612,150700,112548560,1271,1271,1271,1271,0
20240612,150600,112548560,1271,1271,1271,1271,1162
20240612,150500,111071658,1272,1272,1272,1272,0
20240612,150400,111071658,1272,1272,1272,1272,0
20240612,150300,111071658,1272,1272,1272,1272,0
20240612,150200,111071658,1272,1272,1272,1272,0
20240612,150100,111071658,1272,1272,1272,1272,0
20240612,150000,111071658,1272,1272,1272,1272,0
20240612,145900,111071658,1272,1272,1272,1272,1
20240612,145800,111070386,1272,1272,1272,1272,1
20240612,145700,111069114,1272,1272,1272,1272,40
20240612,145600,111018234,1272,1272,1272,1272,0
20240612,145500,111018234,1272,1272,1272,1272,0
20240612,145400,111018234,1272,1272,1272,1272,10
20240612,145300,111005514,1272,1272,1272,1272,3
20240612,145200,111001698,1272,1272,1272,1272,0
20240612,145100,111001698,1272,1272,1272,1272,0
20240612,145000,111001698,1272,1272,1272,1272,2
20240612,144900,110999154,1273,1273,1273,1273,2
20240612,144800,110996608,1274,1274,1274,1274,0
20240612,144700,110996608,1274,1274,1274,1274,0
20240612,144600,110996608,1274,1273,1274,1273,3
20240612,144500,110992787,1271,1271,1271,1271,500
20240612,144400,110357287,1274,1274,1274,1274,0
20240612,144300,110357287,1274,1272,1274,1272,2
20240612,144200,110354741,1274,1272,1274,1272,101
20240612,144100,110226069,1274,1274,1274,1274,0
20240612,144000,110226069,1274,1274,1274,1274,0
20240612,143900,110226069,1274,1274,1274,1274,0
20240612,143800,110226069,1274,1274,1274,1274,0
20240612,143700,110226069,1274,1274,1274,1274,0
20240612,143600,110226069,1274,1274,1274,1274,0
20240612,143500,110226069,1274,1274,1274,1274,0
20240612,143400,110226069,1274,1272,1274,1272,2
20240612,143300,110223523,1270,1270,1270,1270,0
20240612,143200,110223523,1270,1270,1270,1270,0
20240612,143100,110223523,1270,1270,1270,1270,1
20240612,143000,110222253,1274,1272,1274,1272,2
20240612,142900,110219707,1269,1269,1269,1269,0
20240612,142800,110219707,1269,1269,1269,1269,0
20240612,142700,110219707,1269,1269,1269,1269,0
20240612,142600,110219707,1269,1269,1269,1269,0
20240612,142500,110219707,1269,1269,1269,1269,0
20240612,142400,110219707,1269,1269,1269,1269,0
20240612,142300,110219707,1269,1269,1269,1269,0
20240612,142200,110219707,1269,1271,1271,1269,300
20240612,142100,109838876,1272,1272,1272,1272,0
20240612,142000,109838876,1272,1272,1272,1272,997
20240612,141900,108570692,1274,1273,1274,1273,3
20240612,141800,108566871,1274,1274,1274,1274,0
20240612,141700,108566871,1274,1273,1274,1273,2
20240612,141600,108564324,1274,1274,1274,1273,25
20240612,141500,108532486,1273,1271,1274,1271,69
20240612,141400,108444696,1272,1272,1272,1271,27
20240612,141300,108410365,1271,1271,1272,1271,19
20240612,141200,108386207,1272,1271,1272,1271,2716
20240612,141100,104934170,1272,1272,1272,1272,0
20240612,141000,104934170,1272,1272,1272,1272,0
20240612,140900,104934170,1272,1270,1272,1270,2757
20240612,140800,101432776,1270,1270,1270,1270,0
20240612,140700,101432776,1270,1270,1270,1270,0
20240612,140600,101432776,1270,1270,1270,1270,0
20240612,140500,101432776,1270,1270,1270,1270,0
20240612,140400,101432776,1270,1270,1270,1270,0
20240612,140300,101432776,1270,1270,1270,1270,0
20240612,140200,101432776,1270,1270,1270,1270,0
20240612,140100,101432776,1270,1270,1270,1270,600
20240612,140000,100670776,1269,1269,1269,1269,0
20240612,135900,100670776,1269,1269,1269,1269,0
20240612,135800,100670776,1269,1269,1269,1269,0
20240612,135700,100670776,1269,1269,1269,1269,0
20240612,135600,100670776,1269,1269,1269,1269,0
20240612,135500,100670776,1269,1270,1270,1269,52
20240612,135400,100604783,1270,1270,1270,1270,0
20240612,135300,100604783,1270,1270,1270,1270,79
20240612,135200,100504453,1269,1269,1269,1269,0
20240612,135100,100504453,1269,1269,1269,1269,0
20240612,135000,100504453,1269,1269,1269,1269,0
20240612,134900,100504453,1269,1269,1269,1269,190
20240612,134800,100263343,1269,1269,1269,1269,0
20240612,134700,100263343,1269,1269,1269,1269,0
20240612,134600,100263343,1269,1269,1269,1269,1
20240612,134500,100262074,1269,1269,1269,1269,0
20240612,134400,100262074,1269,1269,1269,1269,0
20240612,134300,100262074,1269,1270,1270,1269,2
20240612,134200,100259535,1270,1270,1270,1270,0
20240612,134100,100259535,1270,1270,1270,1270,0
20240612,134000,100259535,1270,1270,1270,1270,0
20240612,133900,100259535,1270,1270,1270,1270,3
20240612,133800,100255725,1270,1270,1270,1270,0
20240612,133700,100255725,1270,1270,1270,1270,0
20240612,133600,100255725,1270,1270,1270,1270,0
20240612,133500,100255725,1270,1270,1270,1270,0
20240612,133400,100255725,1270,1270,1270,1270,0
20240612,133300,100255725,1270,1270,1270,1270,0
20240612,133200,100255725,1270,1270,1270,1270,0
20240612,133100,100255725,1270,1270,1270,1270,161
20240612,133000,100051255,1270,1270,1270,1270,0
20240612,132900,100051255,1270,1270,1270,1270,35
20240612,132800,100006805,1270,1270,1270,1270,3
20240612,132700,100002995,1272,1271,1272,1270,61
20240612,132600,99925516,1270,1270,1270,1270,60
20240612,132500,99849316,1271,1271,1271,1271,0
20240612,132400,99849316,1271,1271,1271,1271,0
20240612,132300,99849316,1271,1271,1271,1271,0
20240612,132200,99849316,1271,1271,1271,1271,0
20240612,132100,99849316,1271,1271,1271,1271,0
20240612,132000,99849316,1271,1271,1271,1271,0
20240612,131900,99849316,1271,1271,1271,1271,0
20240612,131800,99849316,1271,1271,1271,1271,0
20240612,131700,99849316,1271,1271,1271,1271,0
20240612,131600,99849316,1271,1271,1271,1271,0
20240612,131500,99849316,1271,1271,1271,1271,0
20240612,131400,99849316,1271,1271,1271,1271,0
20240612,131300,99849316,1271,1271,1271,1271,0
20240612,131200,99849316,1271,1271,1271,1271,0
20240612,131100,99849316,1271,1271,1271,1271,0
20240612,131000,99849316,1271,1272,1272,1271,342
20240612,130900,99414633,1273,1273,1273,1273,0
20240612,130800,99414633,1273,1273,1273,1273,10
20240612,130700,99401903,1274,1274,1274,1274,0
20240612,130600,99401903,1274,1274,1274,1274,0
20240612,130500,99401903,1274,1274,1274,1274,0
20240612,130400,99401903,1274,1274,1274,1274,0
20240612,130300,99401903,1274,1272,1274,1272,4
20240612,130200,99396813,1275,1275,1275,1275,0
20240612,130100,99396813,1275,1275,1275,1275,0
20240612,130000,99396813,1275,1275,1275,1275,0
20240612,125900,99396813,1275,1275,1275,1275,0
20240612,125800,99396813,1275,1275,1275,1275,0
20240612,125700,99396813,1275,1275,1275,1275,0
20240612,125600,99396813,1275,1275,1275,1275,0
20240612,125500,99396813,1275,1275,1275,1275,0
20240612,125400,99396813,1275,1275,1275,1275,0
20240612,125300,99396813,1275,1275,1275,1275,0
20240612,125200,99396813,1275,1275,1275,1275,0
20240612,125100,99396813,1275,1275,1275,1275,0
20240612,125000,99396813,1275,1275,1275,1275,0
20240612,124900,99396813,1275,1275,1275,1275,0
20240612,124800,99396813,1275,1275,1275,1275,0
20240612,124700,99396813,1275,1275,1275,1275,0
20240612,124600,99396813,1275,1272,1275,1272,2
20240612,124500,99394266,1271,1271,1271,1271,6
20240612,124400,99386640,1275,1275,1275,1275,0
20240612,124300,99386640,1275,1275,1275,1275,0
20240612,124200,99386640,1275,1275,1275,1275,0
20240612,124100,99386640,1275,1272,1275,1272,2
20240612,124000,99384093,1275,1275,1275,1275,0
20240612,123900,99384093,1275,1275,1275,1275,0
20240612,123800,99384093,1275,1275,1275,1275,0
20240612,123700,99384093,1275,1272,1275,1272,2
20240612,123600,99381546,1275,1275,1275,1275,0
20240612,123500,99381546,1275,1272,1275,1272,2
20240612,123400,99378999,1273,1273,1273,1273,0
20240612,123300,99378999,1273,1273,1273,1273,0
20240612,123200,99378999,1273,1273,1273,1273,0
20240612,123100,99378999,1273,1273,1273,1273,0
20240612,123000,99378999,1273,1273,1273,1273,0
20240612,122900,99378999,1273,1273,1273,1273,0
20240612,122800,99378999,1273,1273,1273,1273,0
20240612,122700,99378999,1273,1273,1273,1273,0
20240612,122600,99378999,1273,1273,1273,1273,0
20240612,122500,99378999,1273,1273,1273,1273,0
20240612,122400,99378999,1273,1270,1273,1270,551
20240612,122300,98679226,1270,1270,1270,1270,0
20240612,122200,98679226,1270,1270,1270,1270,1638
20240612,122100,96598966,1269,1269,1269,1269,0
20240612,122000,96598966,1269,1269,1269,1269,0
20240612,121900,96598966,1269,1269,1269,1269,0
20240612,121800,96598966,1269,1270,1270,1269,37
20240612,121700,96551983,1270,1270,1270,1270,0
20240612,121600,96551983,1270,1270,1270,1270,0
20240612,121500,96551983,1270,1269,1270,1269,21
20240612,121400,96525333,1270,1270,1270,1270,0
20240612,121300,96525333,1270,1270,1270,1270,0
20240612,121200,96525333,1270,1270,1270,1270,0
20240612,121100,96525333,1270,1270,1270,1270,0
20240612,121000,96525333,1270,1270,1270,1270,0
20240612,120900,96525333,1270,1270,1270,1270,0
20240612,120800,96525333,1270,1270,1270,1270,6
20240612,120700,96517713,1270,1270,1270,1270,0
20240612,120600,96517713,1270,1270,1270,1270,0
20240612,120500,96517713,1270,1270,1270,1270,1400
20240612,120400,94739713,1270,1270,1270,1270,0
20240612,120300,94739713,1270,1270,1270,1270,0
20240612,120200,94739713,1270,1270,1270,1270,0
20240612,120100,94739713,1270,1270,1270,1270,1
20240612,120000,94738443,1270,1270,1270,1270,0
20240612,115900,94738443,1270,1270,1270,1270,0
20240612,115800,94738443,1270,1270,1270,1270,0
20240612,115700,94738443,1270,1270,1270,1270,0
20240612,115600,94738443,1270,1270,1270,1270,0
20240612,115500,94738443,1270,1270,1270,1270,0
20240612,115400,94738443,1270,1270,1270,1270,0
20240612,115300,94738443,1270,1270,1270,1270,0
20240612,115200,94738443,1270,1270,1270,1270,0
20240612,115100,94738443,1270,1270,1270,1270,0
20240612,115000,94738443,1270,1270,1270,1270,0
20240612,114900,94738443,1270,1270,1270,1270,0
20240612,114800,94738443,1270,1270,1270,1270,20
20240612,114700,94713043,1270,1270,1270,1270,0
20240612,114600,94713043,1270,1270,1270,1270,0
20240612,114500,94713043,1270,1270,1270,1270,0
20240612,114400,94713043,1270,1270,1270,1270,0
20240612,114300,94713043,1270,1270,1270,1270,0
20240612,114200,94713043,1270,1270,1270,1270,0
20240612,114100,94713043,1270,1270,1270,1270,0
20240612,114000,94713043,1270,1270,1270,1270,0
20240612,113900,94713043,1270,1270,1270,1270,0
20240612,113800,94713043,1270,1270,1270,1270,0
20240612,113700,94713043,1270,1269,1270,1269,1551
20240612,113600,92744823,1270,1270,1270,1270,0
20240612,113500,92744823,1270,1270,1270,1270,0
20240612,113400,92744823,1270,1270,1270,1270,0
20240612,113300,92744823,1270,1270,1270,1270,0
20240612,113200,92744823,1270,1270,1270,1270,1
20240612,113100,92743553,1270,1270,1270,1270,20
20240612,113000,92718153,1269,1269,1269,1269,0
20240612,112900,92718153,1269,1269,1269,1269,0
20240612,112800,92718153,1269,1269,1269,1269,0
20240612,112700,92718153,1269,1269,1269,1269,0
20240612,112600,92718153,1269,1269,1269,1269,1
20240612,112500,92716884,1270,1270,1270,1270,0
20240612,112400,92716884,1270,1270,1270,1270,0
20240612,112300,92716884,1270,1270,1270,1270,0
20240612,112200,92716884,1270,1270,1270,1270,300
20240612,112100,92335884,1270,1270,1270,1270,0
20240612,112000,92335884,1270,1270,1270,1270,0
20240612,111900,92335884,1270,1270,1270,1270,0
20240612,111800,92335884,1270,1270,1270,1270,0
20240612,111700,92335884,1270,1270,1270,1270,0
20240612,111600,92335884,1270,1270,1270,1270,1
20240612,111500,92334614,1269,1269,1269,1269,0
20240612,111400,92334614,1269,1269,1269,1269,0
20240612,111300,92334614,1269,1269,1269,1269,0
20240612,111200,92334614,1269,1269,1269,1269,0
20240612,111100,92334614,1269,1269,1269,1269,803
20240612,111000,91315607,1269,1269,1269,1269,0
20240612,110900,91315607,1269,1269,1269,1269,0
20240612,110800,91315607,1269,1269,1269,1269,0
20240612,110700,91315607,1269,1269,1269,1269,0
20240612,110600,91315607,1269,1269,1269,1269,1
20240612,110500,91314338,1270,1270,1270,1270,0
20240612,110400,91314338,1270,1270,1270,1270,37
20240612,110300,91267348,1269,1269,1269,1269,0
20240612,110200,91267348,1269,1269,1269,1269,0
20240612,110100,91267348,1269,1269,1269,1269,2
20240612,110000,91264810,1270,1270,1270,1270,25
20240612,105900,91233060,1270,1270,1270,1270,0
20240612,105800,91233060,1270,1270,1270,1270,0
20240612,105700,91233060,1270,1270,1270,1270,0
20240612,105600,91233060,1270,1270,1270,1270,0
20240612,105500,91233060,1270,1270,1270,1270,0
20240612,105400,91233060,1270,1270,1270,1270,0
20240612,105300,91233060,1270,1270,1270,1270,0
20240612,105200,91233060,1270,1270,1270,1270,265
20240612,105100,90896510,1270,1270,1270,1270,0
20240612,105000,90896510,1270,1270,1270,1270,1
20240612,104900,90895240,1268,1272,1272,1268,14620
20240612,104800,72346342,1272,1272,1272,1272,0
20240612,104700,72346342,1272,1272,1272,1272,0
20240612,104600,72346342,1272,1272,1272,1272,0
20240612,104500,72346342,1272,1272,1272,1272,0
20240612,104400,72346342,1272,1272,1272,1272,1
20240612,104300,72345070,1272,1272,1272,1272,0
20240612,104200,72345070,1272,1272,1272,1272,1
20240612,104100,72343798,1272,1272,1272,1272,279
20240612,104000,71988910,1272,1272,1272,1272,0
20240612,103900,71988910,1272,1272,1272,1272,0
20240612,103800,71988910,1272,1272,1272,1272,0
20240612,103700,71988910,1272,1272,1272,1272,0
20240612,103600,71988910,1272,1272,1272,1272,0
20240612,103500,71988910,1272,1271,1272,1271,19
20240612,103400,71964760,1271,1271,1271,1271,17
20240612,103300,71943153,1271,1272,1272,1271,8
20240612,103200,71932978,1272,1272,1272,1272,4
20240612,103100,71927890,1272,1272,1272,1272,5
20240612,103000,71921530,1272,1272,1272,1272,1
20240612,102900,71920258,1271,1271,1271,1271,0
20240612,102800,71920258,1271,1271,1271,1271,0
20240612,102700,71920258,1271,1271,1271,1271,1
20240612,102600,71918987,1271,1271,1271,1271,0
20240612,102500,71918987,1271,1271,1271,1271,2
20240612,102400,71916445,1271,1270,1271,1269,6454
20240612,102300,63720010,1269,1273,1273,1269,10250
20240612,102200,50707069,1272,1272,1272,1272,0
20240612,102100,50707069,1272,1272,1272,1272,224
20240612,102000,50422141,1272,1272,1272,1272,0
20240612,101900,50422141,1272,1272,1272,1272,2
20240612,101800,50419597,1272,1272,1272,1272,0
20240612,101700,50419597,1272,1272,1272,1272,0
20240612,101600,50419597,1272,1272,1272,1272,340
20240612,101500,49987117,1272,1272,1272,1272,0
20240612,101400,49987117,1272,1272,1272,1272,7
20240612,101300,49978213,1272,1272,1272,1272,1
20240612,101200,49976941,1272,1272,1272,1272,5
20240612,101100,49970581,1272,1272,1272,1272,27
20240612,101000,49936237,1272,1272,1272,1272,377
20240612,100900,49456693,1273,1273,1273,1273,0
20240612,100800,49456693,1273,1272,1273,1272,963
20240612,100700,48231747,1272,1272,1272,1272,0
20240612,100600,48231747,1272,1271,1272,1271,403
20240612,100500,47719532,1271,1271,1271,1271,9
20240612,100400,47708093,1271,1272,1272,1271,94
20240612,100300,47588617,1272,1272,1272,1272,63
20240612,100200,47508481,1273,1273,1273,1273,1
20240612,100100,47507208,1272,1270,1272,1270,5
20240612,100000,47500853,1270,1270,1270,1269,6308
20240612,095900,39489697,1269,1272,1272,1269,8099
20240612,095800,29210419,1273,1273,1273,1273,0
20240612,095700,29210419,1273,1276,1276,1272,5011
20240612,095600,22836368,1276,1276,1276,1276,9
20240612,095500,22824884,1276,1275,1276,1275,1890
20240612,095400,20415133,1274,1274,1274,1274,0
20240612,095300,20415133,1274,1274,1274,1274,0
20240612,095200,20415133,1274,1274,1274,1274,0
20240612,095100,20415133,1274,1274,1274,1274,0
20240612,095000,20415133,1274,1273,1275,1273,260
20240612,094900,20084150,1273,1273,1273,1273,43
20240612,094800,20029411,1273,1273,1273,1273,303
20240612,094700,19643692,1273,1273,1273,1273,20
20240612,094600,19618232,1273,1273,1273,1273,39
20240612,094500,19568585,1272,1272,1272,1272,0
20240612,094400,19568585,1272,1272,1272,1272,0
20240612,094300,19568585,1272,1272,1272,1272,0
20240612,094200,19568585,1272,1272,1273,1272,25
20240612,094100,19536768,1273,1272,1273,1272,13
20240612,094000,19520230,1272,1272,1272,1272,0
20240612,093900,19520230,1272,1272,1272,1272,7
20240612,093800,19511326,1273,1273,1273,1273,1
20240612,093700,19510053,1275,1275,1275,1275,0
20240612,093600,19510053,1275,1273,1275,1273,12
20240612,093500,19494771,1275,1273,1275,1273,13
20240612,093400,19478208,1275,1275,1275,1275,1
20240612,093300,19476933,1273,1272,1275,1272,3148
20240612,093200,15472673,1271,1271,1271,1271,0
20240612,093100,15472673,1271,1271,1271,1271,730
20240612,093000,14544843,1276,1275,1276,1272,3003
20240612,092900,10724964,1275,1273,1275,1273,736
20240612,092800,9786568,1275,1275,1275,1275,0
20240612,092700,9786568,1275,1273,1275,1272,9
20240612,092600,9775110,1274,1272,1274,1272,2
20240612,092500,9772564,1275,1272,1275,1272,3
20240612,092400,9768742,1275,1275,1275,1275,0
20240612,092300,9768742,1275,1271,1275,1271,256
20240612,092200,9443354,1271,1271,1271,1271,0
20240612,092100,9443354,1271,1271,1271,1271,42
20240612,092000,9389972,1271,1271,1271,1271,15
20240612,091900,9370907,1271,1271,1271,1271,0
20240612,091800,9370907,1271,1271,1271,1271,0
20240612,091700,9370907,1271,1271,1271,1271,3000
20240612,091600,5557907,1271,1271,1271,1271,0
20240612,091500,5557907,1271,1271,1271,1271,0
20240612,091400,5557907,1271,1271,1271,1271,0
20240612,091300,5557907,1271,1271,1271,1271,0
20240612,091200,5557907,1271,1271,1271,1271,330
20240612,091100,5138477,1271,1271,1271,1271,0
20240612,091000,5138477,1271,1271,1271,1271,5
20240612,090900,5132122,1271,1271,1271,1271,0
20240612,090800,5132122,1271,1271,1271,1271,0
20240612,090700,5132122,1271,1271,1271,1271,12
20240612,090600,5116870,1274,1274,1274,1272,5
20240612,090500,5110504,1274,1272,1274,1272,2
20240612,090400,5107958,1276,1276,1276,1276,0
20240612,090300,5107958,1276,1276,1276,1276,0
20240612,090200,5107958,1276,1276,1276,1276,0
20240612,090100,5107958,1276,1276,1276,1276,0
20240612,090000,5107958,1276,1270,1276,1270,2827