KissMeData/097780/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,190700,75117338,1188,1188,1188,1188,859
20230612,190600,75117338,1188,1188,1188,1188,0
20230612,190500,75117338,1188,1188,1188,1188,0
20230612,190400,75117338,1188,1188,1188,1188,0
20230612,190300,75117338,1188,1188,1188,1188,0
20230612,190200,75117338,1188,1188,1188,1188,0
20230612,190100,75117338,1188,1188,1188,1188,0
20230612,190000,75117338,1188,1188,1188,1188,0
20230612,185900,75117338,1188,1188,1188,1188,0
20230612,185800,75117338,1188,1188,1188,1188,0
20230612,185700,75117338,1188,1188,1188,1188,0
20230612,185600,75117338,1188,1188,1188,1188,0
20230612,185500,75117338,1188,1188,1188,1188,0
20230612,185400,75117338,1188,1188,1188,1188,0
20230612,185300,75117338,1188,1188,1188,1188,0
20230612,185200,75117338,1188,1188,1188,1188,0
20230612,185100,75117338,1188,1188,1188,1188,0
20230612,185000,75117338,1188,1188,1188,1188,0
20230612,184900,75117338,1188,1188,1188,1188,0
20230612,184800,75117338,1188,1188,1188,1188,0
20230612,184700,75117338,1188,1188,1188,1188,0
20230612,184600,75117338,1188,1188,1188,1188,0
20230612,184500,75117338,1188,1188,1188,1188,0
20230612,184400,75117338,1188,1188,1188,1188,0
20230612,184300,75117338,1188,1188,1188,1188,0
20230612,184200,75117338,1188,1188,1188,1188,0
20230612,184100,75117338,1188,1188,1188,1188,0
20230612,184000,75117338,1188,1188,1188,1188,0
20230612,183900,75117338,1188,1188,1188,1188,0
20230612,183800,75117338,1188,1188,1188,1188,0
20230612,183700,75117338,1188,1188,1188,1188,859
20230612,183600,75117338,1188,1188,1188,1188,0
20230612,183500,75117338,1188,1188,1188,1188,0
20230612,183400,75117338,1188,1188,1188,1188,0
20230612,183300,75117338,1188,1188,1188,1188,0
20230612,183200,75117338,1188,1188,1188,1188,0
20230612,183100,75117338,1188,1188,1188,1188,0
20230612,183000,75117338,1188,1188,1188,1188,0
20230612,182900,75117338,1188,1188,1188,1188,0
20230612,182800,75117338,1188,1188,1188,1188,0
20230612,182700,75117338,1188,1188,1188,1188,0
20230612,182600,75117338,1188,1188,1188,1188,0
20230612,182500,75117338,1188,1188,1188,1188,0
20230612,182400,75117338,1188,1188,1188,1188,0
20230612,182300,75117338,1188,1188,1188,1188,0
20230612,182200,75117338,1188,1188,1188,1188,0
20230612,182100,75117338,1188,1188,1188,1188,0
20230612,182000,75117338,1188,1188,1188,1188,0
20230612,181900,75117338,1188,1188,1188,1188,0
20230612,181800,75117338,1188,1188,1188,1188,0
20230612,181700,75117338,1188,1188,1188,1188,0
20230612,181600,75117338,1188,1188,1188,1188,0
20230612,181500,75117338,1188,1188,1188,1188,0
20230612,181400,75117338,1188,1188,1188,1188,0
20230612,181300,75117338,1188,1188,1188,1188,0
20230612,181200,75117338,1188,1188,1188,1188,0
20230612,181100,75117338,1188,1188,1188,1188,0
20230612,181000,75117338,1188,1188,1188,1188,0
20230612,180900,75117338,1188,1188,1188,1188,0
20230612,180800,75117338,1188,1188,1188,1188,0
20230612,180700,75117338,1188,1188,1188,1188,859
20230612,180600,75117338,1188,1188,1188,1188,0
20230612,180500,75117338,1188,1188,1188,1188,0
20230612,180400,75117338,1188,1188,1188,1188,0
20230612,180300,75117338,1188,1188,1188,1188,0
20230612,180200,75117338,1188,1188,1188,1188,0
20230612,180100,75117338,1188,1188,1188,1188,0
20230612,180000,75117338,1188,1188,1188,1188,0
20230612,175900,75117338,1188,1188,1188,1188,0
20230612,175800,75117338,1188,1188,1188,1188,0
20230612,175700,75117338,1188,1188,1188,1188,0
20230612,175600,75117338,1188,1188,1188,1188,0
20230612,175500,75117338,1188,1188,1188,1188,0
20230612,175400,75117338,1188,1188,1188,1188,0
20230612,175300,75117338,1188,1188,1188,1188,0
20230612,175200,75117338,1188,1188,1188,1188,0
20230612,175100,75117338,1188,1188,1188,1188,0
20230612,175000,75117338,1188,1188,1188,1188,0
20230612,174900,75117338,1188,1188,1188,1188,0
20230612,174800,75117338,1188,1188,1188,1188,0
20230612,174700,75117338,1188,1188,1188,1188,0
20230612,174600,75117338,1188,1188,1188,1188,0
20230612,174500,75117338,1188,1188,1188,1188,0
20230612,174400,75117338,1188,1188,1188,1188,0
20230612,174300,75117338,1188,1188,1188,1188,0
20230612,174200,75117338,1188,1188,1188,1188,0
20230612,174100,75117338,1188,1188,1188,1188,0
20230612,174000,75117338,1188,1188,1188,1188,0
20230612,173900,75117338,1188,1188,1188,1188,0
20230612,173800,75117338,1188,1188,1188,1188,0
20230612,173700,75117338,1188,1188,1188,1188,859
20230612,173600,75117338,1188,1188,1188,1188,0
20230612,173500,75117338,1188,1188,1188,1188,0
20230612,173400,75117338,1188,1188,1188,1188,0
20230612,173300,75117338,1188,1188,1188,1188,0
20230612,173200,75117338,1188,1188,1188,1188,0
20230612,173100,75117338,1188,1188,1188,1188,0
20230612,173000,75117338,1188,1188,1188,1188,0
20230612,172900,75117338,1188,1188,1188,1188,0
20230612,172800,75117338,1188,1188,1188,1188,0
20230612,172700,75117338,1188,1188,1188,1188,0
20230612,172600,75117338,1188,1188,1188,1188,0
20230612,172500,75117338,1188,1188,1188,1188,0
20230612,172400,75117338,1188,1188,1188,1188,0
20230612,172300,75117338,1188,1188,1188,1188,0
20230612,172200,75117338,1188,1188,1188,1188,0
20230612,172100,75117338,1188,1188,1188,1188,0
20230612,172000,75117338,1188,1188,1188,1188,0
20230612,171900,75117338,1188,1188,1188,1188,0
20230612,171800,75117338,1188,1188,1188,1188,0
20230612,171700,75117338,1188,1188,1188,1188,0
20230612,171600,75117338,1188,1188,1188,1188,0
20230612,171500,75117338,1188,1188,1188,1188,0
20230612,171400,75117338,1188,1188,1188,1188,0
20230612,171300,75117338,1188,1188,1188,1188,0
20230612,171200,75117338,1188,1188,1188,1188,0
20230612,171100,75117338,1188,1188,1188,1188,0
20230612,171000,75117338,1188,1188,1188,1188,0
20230612,170900,75117338,1188,1188,1188,1188,0
20230612,170800,75117338,1188,1188,1188,1188,0
20230612,170700,75117338,1188,1188,1188,1188,859
20230612,170600,75117338,1188,1188,1188,1188,0
20230612,170500,75117338,1188,1188,1188,1188,0
20230612,170400,75117338,1188,1188,1188,1188,0
20230612,170300,75117338,1188,1188,1188,1188,0
20230612,170200,75117338,1188,1188,1188,1188,0
20230612,170100,75117338,1188,1188,1188,1188,0
20230612,170000,75117338,1188,1188,1188,1188,0
20230612,165900,75117338,1188,1188,1188,1188,0
20230612,165800,75117338,1188,1188,1188,1188,0
20230612,165700,75117338,1188,1188,1188,1188,0
20230612,165600,75117338,1188,1188,1188,1188,0
20230612,165500,75117338,1188,1188,1188,1188,0
20230612,165400,75117338,1188,1188,1188,1188,0
20230612,165300,75117338,1188,1188,1188,1188,0
20230612,165200,75117338,1188,1188,1188,1188,0
20230612,165100,75117338,1188,1188,1188,1188,0
20230612,165000,75117338,1188,1188,1188,1188,0
20230612,164900,75117338,1188,1188,1188,1188,0
20230612,164800,75117338,1188,1188,1188,1188,0
20230612,164700,75117338,1188,1188,1188,1188,0
20230612,164600,75117338,1188,1188,1188,1188,0
20230612,164500,75117338,1188,1188,1188,1188,0
20230612,164400,75117338,1188,1188,1188,1188,0
20230612,164300,75117338,1188,1188,1188,1188,0
20230612,164200,75117338,1188,1188,1188,1188,0
20230612,164100,75117338,1188,1188,1188,1188,0
20230612,164000,75117338,1188,1188,1188,1188,0
20230612,163900,75117338,1188,1188,1188,1188,0
20230612,163800,75117338,1188,1188,1188,1188,0
20230612,163700,75117338,1188,1188,1188,1188,859
20230612,163600,75117338,1188,1188,1188,1188,0
20230612,163500,75117338,1188,1188,1188,1188,0
20230612,163400,75117338,1188,1188,1188,1188,0
20230612,163300,75117338,1188,1188,1188,1188,0
20230612,163200,75117338,1188,1188,1188,1188,0
20230612,163100,75117338,1188,1188,1188,1188,0
20230612,163000,75117338,1188,1188,1188,1188,0
20230612,162900,75117338,1188,1188,1188,1188,0
20230612,162800,75117338,1188,1188,1188,1188,0
20230612,162700,75117338,1188,1188,1188,1188,0
20230612,162600,75117338,1188,1188,1188,1188,0
20230612,162500,75117338,1188,1188,1188,1188,0
20230612,162400,75117338,1188,1188,1188,1188,0
20230612,162300,75117338,1188,1188,1188,1188,0
20230612,162200,75117338,1188,1188,1188,1188,0
20230612,162100,75117338,1188,1188,1188,1188,0
20230612,162000,75117338,1188,1188,1188,1188,0
20230612,161900,75117338,1188,1188,1188,1188,0
20230612,161800,75117338,1188,1188,1188,1188,0
20230612,161700,75117338,1188,1188,1188,1188,0
20230612,161600,75117338,1188,1188,1188,1188,0
20230612,161500,75117338,1188,1188,1188,1188,0
20230612,161400,75117338,1188,1188,1188,1188,0
20230612,161300,75117338,1188,1188,1188,1188,0
20230612,161200,75117338,1188,1188,1188,1188,0
20230612,161100,75117338,1188,1188,1188,1188,0
20230612,161000,75117338,1188,1188,1188,1188,0
20230612,160900,75117338,1188,1188,1188,1188,0
20230612,160800,75117338,1188,1188,1188,1188,0
20230612,160700,75117338,1188,1188,1188,1188,859
20230612,160600,75117338,1188,1188,1188,1188,0
20230612,160500,75117338,1188,1188,1188,1188,0
20230612,160400,75117338,1188,1188,1188,1188,0
20230612,160300,75117338,1188,1188,1188,1188,0
20230612,160200,75117338,1188,1188,1188,1188,0
20230612,160100,75117338,1188,1188,1188,1188,0
20230612,160000,75117338,1188,1188,1188,1188,0
20230612,155900,75117338,1188,1188,1188,1188,0
20230612,155800,75117338,1188,1188,1188,1188,0
20230612,155700,75117338,1188,1188,1188,1188,0
20230612,155600,75117338,1188,1188,1188,1188,0
20230612,155500,75117338,1188,1188,1188,1188,0
20230612,155400,75117338,1188,1188,1188,1188,0
20230612,155300,75117338,1188,1188,1188,1188,0
20230612,155200,75117338,1188,1188,1188,1188,0
20230612,155100,75117338,1188,1188,1188,1188,0
20230612,155000,75117338,1188,1188,1188,1188,0
20230612,154900,75117338,1188,1188,1188,1188,0
20230612,154800,75117338,1188,1188,1188,1188,0
20230612,154700,75117338,1188,1188,1188,1188,0
20230612,154600,75117338,1188,1188,1188,1188,0
20230612,154500,75117338,1188,1188,1188,1188,0
20230612,154400,75117338,1188,1188,1188,1188,0
20230612,154300,75117338,1188,1188,1188,1188,0
20230612,154200,75117338,1188,1188,1188,1188,0
20230612,154100,75117338,1188,1188,1188,1188,0
20230612,154000,75117338,1188,1188,1188,1188,0
20230612,153900,75117338,1188,1188,1188,1188,0
20230612,153800,75117338,1188,1188,1188,1188,0
20230612,153700,75117338,1188,1188,1188,1188,859
20230612,153600,75117338,1188,1188,1188,1188,0
20230612,153500,75117338,1188,1188,1188,1188,0
20230612,153400,75117338,1188,1188,1188,1188,0
20230612,153300,75117338,1188,1188,1188,1188,0
20230612,153200,75117338,1188,1188,1188,1188,0
20230612,153100,75117338,1188,1188,1188,1188,0
20230612,153000,75117338,1188,1188,1188,1188,859
20230612,152900,74096846,1187,1187,1187,1187,0
20230612,152800,74096846,1187,1187,1187,1187,0
20230612,152700,74096846,1187,1187,1187,1187,0
20230612,152600,74096846,1187,1187,1187,1187,0
20230612,152500,74096846,1187,1187,1187,1187,0
20230612,152400,74096846,1187,1187,1187,1187,0
20230612,152300,74096846,1187,1187,1187,1187,0
20230612,152200,74096846,1187,1187,1187,1187,0
20230612,152100,74096846,1187,1187,1187,1187,0
20230612,152000,74096846,1187,1187,1187,1187,0
20230612,151900,74096846,1187,1188,1188,1187,1294
20230612,151800,72560865,1187,1189,1189,1187,958
20230612,151700,71422817,1189,1189,1189,1189,5
20230612,151600,71416872,1188,1188,1188,1188,8
20230612,151500,71407368,1189,1189,1189,1189,0
20230612,151400,71407368,1189,1189,1189,1189,0
20230612,151300,71407368,1189,1189,1189,1189,0
20230612,151200,71407368,1189,1189,1189,1189,0
20230612,151100,71407368,1189,1188,1189,1188,4
20230612,151000,71402613,1188,1188,1188,1188,189
20230612,150900,71178081,1189,1189,1189,1189,300
20230612,150800,70821381,1189,1189,1189,1189,0
20230612,150700,70821381,1189,1189,1189,1189,342
20230612,150600,70414743,1189,1189,1189,1189,8
20230612,150500,70405231,1188,1189,1189,1188,151
20230612,150400,70225693,1189,1189,1189,1189,0
20230612,150300,70225693,1189,1189,1189,1189,0
20230612,150200,70225693,1189,1189,1189,1189,1
20230612,150100,70224504,1189,1189,1189,1189,10
20230612,150000,70212614,1189,1189,1189,1189,2
20230612,145900,70210236,1189,1188,1189,1188,10
20230612,145800,70198351,1188,1188,1188,1187,1020
20230612,145700,68987091,1188,1188,1188,1188,56
20230612,145600,68920563,1188,1189,1189,1188,3533
20230612,145500,64723259,1189,1189,1189,1189,0
20230612,145400,64723259,1189,1189,1189,1189,0
20230612,145300,64723259,1189,1189,1189,1189,0
20230612,145200,64723259,1189,1189,1189,1189,0
20230612,145100,64723259,1189,1189,1189,1189,1
20230612,145000,64722070,1189,1189,1189,1189,0
20230612,144900,64722070,1189,1189,1189,1189,0
20230612,144800,64722070,1189,1189,1189,1189,2
20230612,144700,64719692,1189,1189,1189,1189,0
20230612,144600,64719692,1189,1189,1189,1189,0
20230612,144500,64719692,1189,1189,1189,1189,0
20230612,144400,64719692,1189,1189,1189,1189,120
20230612,144300,64577012,1189,1189,1189,1189,1275
20230612,144200,63061037,1189,1189,1189,1189,2100
20230612,144100,60564137,1191,1190,1191,1190,1044
20230612,144000,59321774,1192,1192,1192,1192,1
20230612,143900,59320582,1192,1192,1192,1192,0
20230612,143800,59320582,1192,1192,1192,1192,1
20230612,143700,59319390,1192,1192,1192,1192,0
20230612,143600,59319390,1192,1192,1192,1192,3
20230612,143500,59315814,1191,1191,1191,1191,120
20230612,143400,59172894,1192,1192,1192,1192,0
20230612,143300,59172894,1192,1192,1192,1192,0
20230612,143200,59172894,1192,1192,1192,1192,0
20230612,143100,59172894,1192,1192,1192,1192,0
20230612,143000,59172894,1192,1192,1192,1192,0
20230612,142900,59172894,1192,1192,1192,1192,0
20230612,142800,59172894,1192,1192,1192,1192,0
20230612,142700,59172894,1192,1192,1192,1192,0
20230612,142600,59172894,1192,1192,1192,1192,0
20230612,142500,59172894,1192,1192,1192,1192,0
20230612,142400,59172894,1192,1192,1192,1192,0
20230612,142300,59172894,1192,1190,1192,1190,4
20230612,142200,59168128,1192,1192,1192,1192,0
20230612,142100,59168128,1192,1192,1192,1192,0
20230612,142000,59168128,1192,1192,1192,1192,0
20230612,141900,59168128,1192,1192,1192,1192,30
20230612,141800,59132368,1192,1192,1192,1192,0
20230612,141700,59132368,1192,1192,1192,1192,0
20230612,141600,59132368,1192,1192,1192,1192,0
20230612,141500,59132368,1192,1192,1192,1192,0
20230612,141400,59132368,1192,1192,1192,1192,0
20230612,141300,59132368,1192,1192,1192,1192,0
20230612,141200,59132368,1192,1192,1192,1192,8
20230612,141100,59122832,1192,1192,1192,1192,0
20230612,141000,59122832,1192,1192,1192,1192,3
20230612,140900,59119256,1192,1192,1192,1192,6
20230612,140800,59112104,1192,1192,1192,1192,0
20230612,140700,59112104,1192,1192,1192,1192,0
20230612,140600,59112104,1192,1192,1192,1192,0
20230612,140500,59112104,1192,1192,1192,1192,0
20230612,140400,59112104,1192,1190,1192,1190,2512
20230612,140300,56122818,1192,1192,1192,1192,1
20230612,140200,56121626,1192,1192,1192,1192,5
20230612,140100,56115666,1192,1192,1192,1192,0
20230612,140000,56115666,1192,1192,1192,1192,0
20230612,135900,56115666,1192,1192,1192,1192,0
20230612,135800,56115666,1192,1192,1192,1192,0
20230612,135700,56115666,1192,1192,1192,1192,0
20230612,135600,56115666,1192,1192,1192,1192,0
20230612,135500,56115666,1192,1192,1192,1192,0
20230612,135400,56115666,1192,1192,1192,1192,0
20230612,135300,56115666,1192,1192,1192,1192,0
20230612,135200,56115666,1192,1192,1192,1192,0
20230612,135100,56115666,1192,1192,1192,1192,3
20230612,135000,56112090,1191,1191,1191,1191,0
20230612,134900,56112090,1191,1192,1192,1191,12
20230612,134800,56097796,1192,1192,1192,1192,0
20230612,134700,56097796,1192,1192,1192,1192,0
20230612,134600,56097796,1192,1192,1192,1192,0
20230612,134500,56097796,1192,1192,1192,1192,0
20230612,134400,56097796,1192,1192,1192,1192,10
20230612,134300,56085876,1192,1192,1192,1192,0
20230612,134200,56085876,1192,1192,1192,1192,0
20230612,134100,56085876,1192,1192,1192,1192,0
20230612,134000,56085876,1192,1192,1192,1192,0
20230612,133900,56085876,1192,1191,1192,1191,5
20230612,133800,56079917,1191,1191,1191,1191,0
20230612,133700,56079917,1191,1192,1192,1191,5
20230612,133600,56073959,1192,1192,1192,1192,0
20230612,133500,56073959,1192,1192,1192,1192,0
20230612,133400,56073959,1192,1192,1192,1192,0
20230612,133300,56073959,1192,1192,1192,1192,0
20230612,133200,56073959,1192,1192,1192,1192,0
20230612,133100,56073959,1192,1192,1192,1192,0
20230612,133000,56073959,1192,1192,1192,1192,0
20230612,132900,56073959,1192,1192,1192,1192,0
20230612,132800,56073959,1192,1192,1192,1192,55
20230612,132700,56008399,1192,1192,1192,1192,1
20230612,132600,56007207,1192,1192,1192,1192,5
20230612,132500,56001247,1190,1190,1190,1190,0
20230612,132400,56001247,1190,1190,1190,1190,27
20230612,132300,55969117,1192,1192,1192,1192,0
20230612,132200,55969117,1192,1192,1192,1192,0
20230612,132100,55969117,1192,1192,1192,1192,0
20230612,132000,55969117,1192,1192,1192,1192,4
20230612,131900,55964349,1192,1192,1192,1192,0
20230612,131800,55964349,1192,1192,1192,1192,0
20230612,131700,55964349,1192,1192,1192,1192,51
20230612,131600,55903557,1192,1192,1192,1192,3
20230612,131500,55899981,1190,1192,1192,1190,2100
20230612,131400,53399451,1192,1192,1192,1192,124
20230612,131300,53251643,1192,1192,1192,1192,0
20230612,131200,53251643,1192,1192,1192,1192,0
20230612,131100,53251643,1192,1192,1192,1192,0
20230612,131000,53251643,1192,1192,1192,1192,14
20230612,130900,53234955,1192,1192,1192,1192,2
20230612,130800,53232571,1192,1192,1192,1192,0
20230612,130700,53232571,1192,1192,1192,1192,0
20230612,130600,53232571,1192,1192,1192,1192,0
20230612,130500,53232571,1192,1192,1192,1192,0
20230612,130400,53232571,1192,1192,1192,1192,0
20230612,130300,53232571,1192,1192,1192,1192,500
20230612,130200,52636571,1192,1192,1192,1192,300
20230612,130100,52278971,1192,1191,1192,1191,203
20230612,130000,52037095,1191,1191,1191,1191,5
20230612,125900,52031140,1190,1190,1190,1190,2
20230612,125800,52028760,1191,1191,1191,1191,0
20230612,125700,52028760,1191,1191,1191,1191,0
20230612,125600,52028760,1191,1191,1191,1191,2
20230612,125500,52026378,1190,1190,1190,1190,283
20230612,125400,51689608,1190,1190,1190,1190,0
20230612,125300,51689608,1190,1190,1190,1190,0
20230612,125200,51689608,1190,1190,1190,1190,12
20230612,125100,51675328,1191,1191,1191,1191,0
20230612,125000,51675328,1191,1191,1191,1191,0
20230612,124900,51675328,1191,1191,1191,1191,0
20230612,124800,51675328,1191,1191,1191,1191,0
20230612,124700,51675328,1191,1191,1191,1191,0
20230612,124600,51675328,1191,1191,1191,1191,2
20230612,124500,51672946,1187,1188,1188,1187,1001
20230612,124400,50483809,1191,1191,1191,1191,0
20230612,124300,50483809,1191,1187,1191,1187,271
20230612,124200,50162120,1187,1187,1187,1187,734
20230612,124100,49290862,1187,1190,1190,1187,400
20230612,124000,48815605,1190,1190,1190,1190,0
20230612,123900,48815605,1190,1190,1190,1190,0
20230612,123800,48815605,1190,1190,1190,1190,1
20230612,123700,48814415,1195,1195,1195,1195,0
20230612,123600,48814415,1195,1195,1195,1195,0
20230612,123500,48814415,1195,1195,1195,1195,5
20230612,123400,48808440,1189,1194,1194,1189,366
20230612,123300,48372526,1194,1194,1194,1194,0
20230612,123200,48372526,1194,1194,1194,1194,1
20230612,123100,48371332,1194,1194,1194,1194,5
20230612,123000,48365362,1189,1189,1189,1189,0
20230612,122900,48365362,1189,1189,1189,1189,0
20230612,122800,48365362,1189,1189,1189,1189,0
20230612,122700,48365362,1189,1189,1189,1189,0
20230612,122600,48365362,1189,1189,1189,1189,0
20230612,122500,48365362,1189,1191,1191,1189,400
20230612,122400,47889752,1194,1194,1194,1194,0
20230612,122300,47889752,1194,1194,1194,1194,0
20230612,122200,47889752,1194,1194,1194,1194,83
20230612,122100,47790650,1194,1194,1194,1194,62
20230612,122000,47716622,1194,1194,1194,1194,84
20230612,121900,47616326,1194,1194,1194,1194,0
20230612,121800,47616326,1194,1194,1194,1194,0
20230612,121700,47616326,1194,1193,1194,1193,105
20230612,121600,47491056,1193,1193,1193,1193,0
20230612,121500,47491056,1193,1193,1193,1193,0
20230612,121400,47491056,1193,1193,1193,1193,28
20230612,121300,47457652,1193,1193,1193,1193,7
20230612,121200,47449301,1194,1194,1194,1194,5
20230612,121100,47443331,1190,1190,1190,1190,2000
20230612,121000,45063331,1190,1190,1190,1190,0
20230612,120900,45063331,1190,1190,1190,1190,0
20230612,120800,45063331,1190,1190,1190,1190,0
20230612,120700,45063331,1190,1190,1190,1190,423
20230612,120600,44559961,1189,1190,1190,1189,4
20230612,120500,44555202,1189,1189,1189,1189,727
20230612,120400,43690799,1190,1190,1190,1190,0
20230612,120300,43690799,1190,1190,1190,1190,0
20230612,120200,43690799,1190,1190,1190,1190,3
20230612,120100,43687229,1187,1187,1187,1187,100
20230612,120000,43568529,1190,1190,1190,1187,307
20230612,115900,43203941,1190,1190,1190,1190,128
20230612,115800,43051621,1189,1189,1189,1189,398
20230612,115700,42578399,1189,1189,1189,1189,0
20230612,115600,42578399,1189,1189,1189,1189,5
20230612,115500,42572454,1188,1188,1188,1188,0
20230612,115400,42572454,1188,1188,1188,1188,8
20230612,115300,42562950,1188,1188,1188,1188,0
20230612,115200,42562950,1188,1189,1189,1188,371
20230612,115100,42122125,1189,1190,1190,1189,520
20230612,115000,41503552,1190,1190,1190,1190,62
20230612,114900,41429772,1190,1190,1190,1190,20
20230612,114800,41405972,1190,1190,1190,1190,0
20230612,114700,41405972,1190,1190,1190,1190,5
20230612,114600,41400022,1190,1190,1190,1190,5
20230612,114500,41394072,1190,1190,1190,1190,5
20230612,114400,41388122,1190,1190,1190,1190,2
20230612,114300,41385742,1191,1191,1191,1191,0
20230612,114200,41385742,1191,1191,1191,1191,0
20230612,114100,41385742,1191,1190,1191,1189,749
20230612,114000,40495065,1190,1191,1191,1190,5459
20230612,113900,33998749,1191,1191,1191,1191,3
20230612,113800,33995176,1191,1191,1191,1191,39
20230612,113700,33948727,1191,1191,1191,1191,2
20230612,113600,33946345,1191,1192,1195,1191,579
20230612,113500,33256738,1191,1195,1195,1191,695
20230612,113400,32428973,1195,1196,1196,1192,3439
20230612,113300,28325614,1197,1197,1197,1197,0
20230612,113200,28325614,1197,1197,1197,1197,0
20230612,113100,28325614,1197,1197,1197,1197,0
20230612,113000,28325614,1197,1197,1197,1197,0
20230612,112900,28325614,1197,1197,1197,1197,0
20230612,112800,28325614,1197,1197,1197,1197,0
20230612,112700,28325614,1197,1197,1197,1197,0
20230612,112600,28325614,1197,1197,1197,1197,165
20230612,112500,28128109,1197,1197,1197,1197,0
20230612,112400,28128109,1197,1197,1197,1197,0
20230612,112300,28128109,1197,1197,1197,1197,0
20230612,112200,28128109,1197,1197,1197,1197,0
20230612,112100,28128109,1197,1197,1197,1197,5
20230612,112000,28122124,1197,1197,1197,1197,101
20230612,111900,28001227,1198,1198,1198,1198,0
20230612,111800,28001227,1198,1198,1198,1198,0
20230612,111700,28001227,1198,1198,1198,1198,0
20230612,111600,28001227,1198,1198,1198,1198,1
20230612,111500,28000029,1198,1198,1198,1198,0
20230612,111400,28000029,1198,1198,1198,1198,0
20230612,111300,28000029,1198,1198,1198,1198,80
20230612,111200,27904189,1198,1198,1198,1198,0
20230612,111100,27904189,1198,1198,1198,1198,0
20230612,111000,27904189,1198,1198,1198,1198,0
20230612,110900,27904189,1198,1198,1198,1198,3
20230612,110800,27900595,1194,1194,1194,1194,0
20230612,110700,27900595,1194,1194,1194,1194,12
20230612,110600,27886267,1199,1199,1199,1199,0
20230612,110500,27886267,1199,1199,1199,1199,0
20230612,110400,27886267,1199,1199,1199,1199,13
20230612,110300,27870680,1199,1199,1199,1199,0
20230612,110200,27870680,1199,1199,1199,1199,80
20230612,110100,27774760,1198,1198,1198,1198,86
20230612,110000,27671732,1199,1199,1199,1199,0
20230612,105900,27671732,1199,1199,1199,1199,0
20230612,105800,27671732,1199,1199,1199,1199,0
20230612,105700,27671732,1199,1199,1199,1199,0
20230612,105600,27671732,1199,1199,1199,1199,0
20230612,105500,27671732,1199,1199,1199,1199,56
20230612,105400,27604588,1199,1199,1199,1199,0
20230612,105300,27604588,1199,1199,1199,1199,0
20230612,105200,27604588,1199,1199,1199,1199,0
20230612,105100,27604588,1199,1199,1199,1199,0
20230612,105000,27604588,1199,1199,1199,1199,0
20230612,104900,27604588,1199,1199,1199,1199,0
20230612,104800,27604588,1199,1199,1199,1199,0
20230612,104700,27604588,1199,1199,1199,1199,4
20230612,104600,27599792,1199,1199,1199,1199,2
20230612,104500,27597394,1199,1199,1199,1199,0
20230612,104400,27597394,1199,1199,1199,1199,8
20230612,104300,27587802,1199,1199,1199,1199,0
20230612,104200,27587802,1199,1199,1199,1199,0
20230612,104100,27587802,1199,1199,1199,1199,0
20230612,104000,27587802,1199,1199,1199,1199,0
20230612,103900,27587802,1199,1199,1199,1199,0
20230612,103800,27587802,1199,1199,1199,1199,0
20230612,103700,27587802,1199,1199,1199,1199,0
20230612,103600,27587802,1199,1199,1199,1199,0
20230612,103500,27587802,1199,1199,1199,1199,0
20230612,103400,27587802,1199,1199,1199,1199,0
20230612,103300,27587802,1199,1199,1199,1199,0
20230612,103200,27587802,1199,1199,1199,1199,0
20230612,103100,27587802,1199,1199,1199,1199,0
20230612,103000,27587802,1199,1199,1199,1199,0
20230612,102900,27587802,1199,1199,1199,1199,2
20230612,102800,27585404,1194,1195,1195,1194,225
20230612,102700,27316752,1199,1199,1199,1199,0
20230612,102600,27316752,1199,1199,1199,1199,0
20230612,102500,27316752,1199,1199,1199,1199,0
20230612,102400,27316752,1199,1199,1199,1199,0
20230612,102300,27316752,1199,1199,1199,1199,230
20230612,102200,27040982,1199,1199,1199,1199,0
20230612,102100,27040982,1199,1199,1199,1199,6
20230612,102000,27033788,1194,1197,1197,1194,50
20230612,101900,26974062,1199,1199,1199,1199,0
20230612,101800,26974062,1199,1199,1199,1199,43
20230612,101700,26922505,1199,1198,1199,1198,11
20230612,101600,26909324,1199,1199,1199,1199,0
20230612,101500,26909324,1199,1199,1199,1199,0
20230612,101400,26909324,1199,1195,1199,1194,412
20230612,101300,26417361,1199,1199,1199,1199,0
20230612,101200,26417361,1199,1199,1199,1199,0
20230612,101100,26417361,1199,1199,1199,1199,0
20230612,101000,26417361,1199,1194,1199,1194,53
20230612,100900,26354065,1199,1199,1199,1199,0
20230612,100800,26354065,1199,1199,1199,1199,10
20230612,100700,26342075,1199,1199,1199,1199,0
20230612,100600,26342075,1199,1199,1199,1199,0
20230612,100500,26342075,1199,1199,1199,1199,3
20230612,100400,26338478,1193,1197,1197,1193,1600
20230612,100300,24428022,1199,1199,1199,1199,0
20230612,100200,24428022,1199,1199,1199,1199,0
20230612,100100,24428022,1199,1197,1199,1197,335
20230612,100000,24026367,1197,1200,1200,1195,3010
20230612,095900,20426501,1201,1201,1201,1201,0
20230612,095800,20426501,1201,1201,1201,1201,0
20230612,095700,20426501,1201,1201,1201,1201,0
20230612,095600,20426501,1201,1201,1201,1201,0
20230612,095500,20426501,1201,1201,1201,1201,0
20230612,095400,20426501,1201,1201,1201,1201,0
20230612,095300,20426501,1201,1201,1201,1201,1
20230612,095200,20425300,1201,1199,1201,1199,13
20230612,095100,20409702,1199,1197,1199,1197,567
20230612,095000,19730903,1198,1200,1200,1198,1114
20230612,094900,18395992,1200,1201,1201,1200,1302
20230612,094800,16833396,1203,1203,1203,1203,10
20230612,094700,16821366,1203,1202,1203,1202,133
20230612,094600,16661499,1203,1203,1203,1203,61
20230612,094500,16588116,1203,1203,1203,1203,0
20230612,094400,16588116,1203,1203,1203,1203,0
20230612,094300,16588116,1203,1203,1203,1203,0
20230612,094200,16588116,1203,1203,1203,1203,50
20230612,094100,16527966,1203,1203,1203,1203,11
20230612,094000,16514733,1203,1203,1203,1203,0
20230612,093900,16514733,1203,1203,1203,1203,61
20230612,093800,16441350,1203,1203,1203,1203,0
20230612,093700,16441350,1203,1203,1203,1203,0
20230612,093600,16441350,1203,1203,1203,1203,0
20230612,093500,16441350,1203,1203,1203,1203,33
20230612,093400,16401651,1203,1203,1203,1203,23
20230612,093300,16373982,1203,1203,1203,1203,1
20230612,093200,16372779,1203,1203,1203,1203,0
20230612,093100,16372779,1203,1203,1203,1203,0
20230612,093000,16372779,1203,1203,1203,1203,120
20230612,092900,16228419,1204,1204,1204,1204,30
20230612,092800,16192299,1203,1203,1203,1203,0
20230612,092700,16192299,1203,1203,1203,1203,100
20230612,092600,16071999,1204,1204,1206,1203,375
20230612,092500,15620499,1203,1203,1203,1203,0
20230612,092400,15620499,1203,1204,1204,1202,2009
20230612,092300,13201685,1210,1201,1210,1201,486
20230612,092200,12617240,1201,1210,1210,1201,6
20230612,092100,12609989,1212,1202,1212,1202,11
20230612,092000,12596667,1200,1200,1200,1200,2
20230612,091900,12594267,1200,1202,1214,1200,3083
20230612,091800,8882115,1202,1202,1202,1202,104
20230612,091700,8757107,1202,1202,1202,1202,3
20230612,091600,8753501,1202,1202,1202,1202,1
20230612,091500,8752299,1202,1215,1215,1202,15
20230612,091400,8734256,1215,1201,1215,1201,610
20230612,091300,8001194,1201,1215,1215,1201,25
20230612,091200,7971155,1216,1208,1216,1208,1003
20230612,091100,6758668,1198,1200,1200,1198,1833
20230612,091000,4562288,1201,1202,1216,1201,288
20230612,090900,4216246,1202,1200,1202,1200,446
20230612,090800,3680769,1198,1199,1199,1198,483
20230612,090700,3102130,1200,1200,1200,1200,5
20230612,090600,3096130,1200,1200,1200,1199,1001
20230612,090500,1895340,1200,1202,1202,1200,164
20230612,090400,1698389,1200,1200,1200,1200,10
20230612,090300,1686389,1204,1204,1204,1204,8
20230612,090200,1676757,1206,1199,1206,1199,1128
20230612,090100,324194,1200,1202,1202,1200,188
20230612,090000,98458,1213,1216,1216,1213,81