KissMeData/008970/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,195300,266169378,1056,1056,1056,1056,4576
20230612,195200,266169378,1056,1056,1056,1056,0
20230612,195100,266169378,1056,1056,1056,1056,0
20230612,195000,266169378,1056,1056,1056,1056,0
20230612,194900,266169378,1056,1056,1056,1056,0
20230612,194800,266169378,1056,1056,1056,1056,0
20230612,194700,266169378,1056,1056,1056,1056,0
20230612,194600,266169378,1056,1056,1056,1056,0
20230612,194500,266169378,1056,1056,1056,1056,0
20230612,194400,266169378,1056,1056,1056,1056,0
20230612,194300,266169378,1056,1056,1056,1056,0
20230612,194200,266169378,1056,1056,1056,1056,0
20230612,194100,266169378,1056,1056,1056,1056,0
20230612,194000,266169378,1056,1056,1056,1056,0
20230612,193900,266169378,1056,1056,1056,1056,0
20230612,193800,266169378,1056,1056,1056,1056,0
20230612,193700,266169378,1056,1056,1056,1056,0
20230612,193600,266169378,1056,1056,1056,1056,0
20230612,193500,266169378,1056,1056,1056,1056,0
20230612,193400,266169378,1056,1056,1056,1056,0
20230612,193300,266169378,1056,1056,1056,1056,0
20230612,193200,266169378,1056,1056,1056,1056,0
20230612,193100,266169378,1056,1056,1056,1056,0
20230612,193000,266169378,1056,1056,1056,1056,0
20230612,192900,266169378,1056,1056,1056,1056,0
20230612,192800,266169378,1056,1056,1056,1056,0
20230612,192700,266169378,1056,1056,1056,1056,0
20230612,192600,266169378,1056,1056,1056,1056,0
20230612,192500,266169378,1056,1056,1056,1056,0
20230612,192400,266169378,1056,1056,1056,1056,0
20230612,192300,266169378,1056,1056,1056,1056,4576
20230612,192200,266169378,1056,1056,1056,1056,0
20230612,192100,266169378,1056,1056,1056,1056,0
20230612,192000,266169378,1056,1056,1056,1056,0
20230612,191900,266169378,1056,1056,1056,1056,0
20230612,191800,266169378,1056,1056,1056,1056,0
20230612,191700,266169378,1056,1056,1056,1056,0
20230612,191600,266169378,1056,1056,1056,1056,0
20230612,191500,266169378,1056,1056,1056,1056,0
20230612,191400,266169378,1056,1056,1056,1056,0
20230612,191300,266169378,1056,1056,1056,1056,0
20230612,191200,266169378,1056,1056,1056,1056,0
20230612,191100,266169378,1056,1056,1056,1056,0
20230612,191000,266169378,1056,1056,1056,1056,0
20230612,190900,266169378,1056,1056,1056,1056,0
20230612,190800,266169378,1056,1056,1056,1056,0
20230612,190700,266169378,1056,1056,1056,1056,0
20230612,190600,266169378,1056,1056,1056,1056,0
20230612,190500,266169378,1056,1056,1056,1056,0
20230612,190400,266169378,1056,1056,1056,1056,0
20230612,190300,266169378,1056,1056,1056,1056,0
20230612,190200,266169378,1056,1056,1056,1056,0
20230612,190100,266169378,1056,1056,1056,1056,0
20230612,190000,266169378,1056,1056,1056,1056,0
20230612,185900,266169378,1056,1056,1056,1056,0
20230612,185800,266169378,1056,1056,1056,1056,0
20230612,185700,266169378,1056,1056,1056,1056,0
20230612,185600,266169378,1056,1056,1056,1056,0
20230612,185500,266169378,1056,1056,1056,1056,0
20230612,185400,266169378,1056,1056,1056,1056,0
20230612,185300,266169378,1056,1056,1056,1056,4576
20230612,185200,266169378,1056,1056,1056,1056,0
20230612,185100,266169378,1056,1056,1056,1056,0
20230612,185000,266169378,1056,1056,1056,1056,0
20230612,184900,266169378,1056,1056,1056,1056,0
20230612,184800,266169378,1056,1056,1056,1056,0
20230612,184700,266169378,1056,1056,1056,1056,0
20230612,184600,266169378,1056,1056,1056,1056,0
20230612,184500,266169378,1056,1056,1056,1056,0
20230612,184400,266169378,1056,1056,1056,1056,0
20230612,184300,266169378,1056,1056,1056,1056,0
20230612,184200,266169378,1056,1056,1056,1056,0
20230612,184100,266169378,1056,1056,1056,1056,0
20230612,184000,266169378,1056,1056,1056,1056,0
20230612,183900,266169378,1056,1056,1056,1056,0
20230612,183800,266169378,1056,1056,1056,1056,0
20230612,183700,266169378,1056,1056,1056,1056,0
20230612,183600,266169378,1056,1056,1056,1056,0
20230612,183500,266169378,1056,1056,1056,1056,0
20230612,183400,266169378,1056,1056,1056,1056,0
20230612,183300,266169378,1056,1056,1056,1056,0
20230612,183200,266169378,1056,1056,1056,1056,0
20230612,183100,266169378,1056,1056,1056,1056,0
20230612,183000,266169378,1056,1056,1056,1056,0
20230612,182900,266169378,1056,1056,1056,1056,0
20230612,182800,266169378,1056,1056,1056,1056,0
20230612,182700,266169378,1056,1056,1056,1056,0
20230612,182600,266169378,1056,1056,1056,1056,0
20230612,182500,266169378,1056,1056,1056,1056,0
20230612,182400,266169378,1056,1056,1056,1056,0
20230612,182300,266169378,1056,1056,1056,1056,4576
20230612,182200,266169378,1056,1056,1056,1056,0
20230612,182100,266169378,1056,1056,1056,1056,0
20230612,182000,266169378,1056,1056,1056,1056,0
20230612,181900,266169378,1056,1056,1056,1056,0
20230612,181800,266169378,1056,1056,1056,1056,0
20230612,181700,266169378,1056,1056,1056,1056,0
20230612,181600,266169378,1056,1056,1056,1056,0
20230612,181500,266169378,1056,1056,1056,1056,0
20230612,181400,266169378,1056,1056,1056,1056,0
20230612,181300,266169378,1056,1056,1056,1056,0
20230612,181200,266169378,1056,1056,1056,1056,0
20230612,181100,266169378,1056,1056,1056,1056,0
20230612,181000,266169378,1056,1056,1056,1056,0
20230612,180900,266169378,1056,1056,1056,1056,0
20230612,180800,266169378,1056,1056,1056,1056,0
20230612,180700,266169378,1056,1056,1056,1056,0
20230612,180600,266169378,1056,1056,1056,1056,0
20230612,180500,266169378,1056,1056,1056,1056,0
20230612,180400,266169378,1056,1056,1056,1056,0
20230612,180300,266169378,1056,1056,1056,1056,0
20230612,180200,266169378,1056,1056,1056,1056,0
20230612,180100,266169378,1056,1056,1056,1056,0
20230612,180000,266169378,1056,1056,1056,1056,0
20230612,175900,266169378,1056,1056,1056,1056,0
20230612,175800,266169378,1056,1056,1056,1056,0
20230612,175700,266169378,1056,1056,1056,1056,0
20230612,175600,266169378,1056,1056,1056,1056,0
20230612,175500,266169378,1056,1056,1056,1056,0
20230612,175400,266169378,1056,1056,1056,1056,0
20230612,175300,266169378,1056,1056,1056,1056,4576
20230612,175200,266169378,1056,1056,1056,1056,0
20230612,175100,266169378,1056,1056,1056,1056,0
20230612,175000,266169378,1056,1056,1056,1056,0
20230612,174900,266169378,1056,1056,1056,1056,0
20230612,174800,266169378,1056,1056,1056,1056,0
20230612,174700,266169378,1056,1056,1056,1056,0
20230612,174600,266169378,1056,1056,1056,1056,0
20230612,174500,266169378,1056,1056,1056,1056,0
20230612,174400,266169378,1056,1056,1056,1056,0
20230612,174300,266169378,1056,1056,1056,1056,0
20230612,174200,266169378,1056,1056,1056,1056,0
20230612,174100,266169378,1056,1056,1056,1056,0
20230612,174000,266169378,1056,1056,1056,1056,0
20230612,173900,266169378,1056,1056,1056,1056,0
20230612,173800,266169378,1056,1056,1056,1056,0
20230612,173700,266169378,1056,1056,1056,1056,0
20230612,173600,266169378,1056,1056,1056,1056,0
20230612,173500,266169378,1056,1056,1056,1056,0
20230612,173400,266169378,1056,1056,1056,1056,0
20230612,173300,266169378,1056,1056,1056,1056,0
20230612,173200,266169378,1056,1056,1056,1056,0
20230612,173100,266169378,1056,1056,1056,1056,0
20230612,173000,266169378,1056,1056,1056,1056,0
20230612,172900,266169378,1056,1056,1056,1056,0
20230612,172800,266169378,1056,1056,1056,1056,0
20230612,172700,266169378,1056,1056,1056,1056,0
20230612,172600,266169378,1056,1056,1056,1056,0
20230612,172500,266169378,1056,1056,1056,1056,0
20230612,172400,266169378,1056,1056,1056,1056,0
20230612,172300,266169378,1056,1056,1056,1056,4576
20230612,172200,266169378,1056,1056,1056,1056,0
20230612,172100,266169378,1056,1056,1056,1056,0
20230612,172000,266169378,1056,1056,1056,1056,0
20230612,171900,266169378,1056,1056,1056,1056,0
20230612,171800,266169378,1056,1056,1056,1056,0
20230612,171700,266169378,1056,1056,1056,1056,0
20230612,171600,266169378,1056,1056,1056,1056,0
20230612,171500,266169378,1056,1056,1056,1056,0
20230612,171400,266169378,1056,1056,1056,1056,0
20230612,171300,266169378,1056,1056,1056,1056,0
20230612,171200,266169378,1056,1056,1056,1056,0
20230612,171100,266169378,1056,1056,1056,1056,0
20230612,171000,266169378,1056,1056,1056,1056,0
20230612,170900,266169378,1056,1056,1056,1056,0
20230612,170800,266169378,1056,1056,1056,1056,0
20230612,170700,266169378,1056,1056,1056,1056,0
20230612,170600,266169378,1056,1056,1056,1056,0
20230612,170500,266169378,1056,1056,1056,1056,0
20230612,170400,266169378,1056,1056,1056,1056,0
20230612,170300,266169378,1056,1056,1056,1056,0
20230612,170200,266169378,1056,1056,1056,1056,0
20230612,170100,266169378,1056,1056,1056,1056,0
20230612,170000,266169378,1056,1056,1056,1056,0
20230612,165900,266169378,1056,1056,1056,1056,0
20230612,165800,266169378,1056,1056,1056,1056,0
20230612,165700,266169378,1056,1056,1056,1056,0
20230612,165600,266169378,1056,1056,1056,1056,0
20230612,165500,266169378,1056,1056,1056,1056,0
20230612,165400,266169378,1056,1056,1056,1056,0
20230612,165300,266169378,1056,1056,1056,1056,4576
20230612,165200,266169378,1056,1056,1056,1056,0
20230612,165100,266169378,1056,1056,1056,1056,0
20230612,165000,266169378,1056,1056,1056,1056,0
20230612,164900,266169378,1056,1056,1056,1056,0
20230612,164800,266169378,1056,1056,1056,1056,0
20230612,164700,266169378,1056,1056,1056,1056,0
20230612,164600,266169378,1056,1056,1056,1056,0
20230612,164500,266169378,1056,1056,1056,1056,0
20230612,164400,266169378,1056,1056,1056,1056,0
20230612,164300,266169378,1056,1056,1056,1056,0
20230612,164200,266169378,1056,1056,1056,1056,0
20230612,164100,266169378,1056,1056,1056,1056,0
20230612,164000,266169378,1056,1056,1056,1056,0
20230612,163900,266169378,1056,1056,1056,1056,0
20230612,163800,266169378,1056,1056,1056,1056,0
20230612,163700,266169378,1056,1056,1056,1056,0
20230612,163600,266169378,1056,1056,1056,1056,0
20230612,163500,266169378,1056,1056,1056,1056,0
20230612,163400,266169378,1056,1056,1056,1056,0
20230612,163300,266169378,1056,1056,1056,1056,0
20230612,163200,266169378,1056,1056,1056,1056,0
20230612,163100,266169378,1056,1056,1056,1056,0
20230612,163000,266169378,1056,1056,1056,1056,0
20230612,162900,266169378,1056,1056,1056,1056,0
20230612,162800,266169378,1056,1056,1056,1056,0
20230612,162700,266169378,1056,1056,1056,1056,0
20230612,162600,266169378,1056,1056,1056,1056,0
20230612,162500,266169378,1056,1056,1056,1056,0
20230612,162400,266169378,1056,1056,1056,1056,0
20230612,162300,266169378,1056,1056,1056,1056,4576
20230612,162200,266169378,1056,1056,1056,1056,0
20230612,162100,266169378,1056,1056,1056,1056,0
20230612,162000,266169378,1056,1056,1056,1056,0
20230612,161900,266169378,1056,1056,1056,1056,0
20230612,161800,266169378,1056,1056,1056,1056,0
20230612,161700,266169378,1056,1056,1056,1056,0
20230612,161600,266169378,1056,1056,1056,1056,0
20230612,161500,266169378,1056,1056,1056,1056,0
20230612,161400,266169378,1056,1056,1056,1056,0
20230612,161300,266169378,1056,1056,1056,1056,0
20230612,161200,266169378,1056,1056,1056,1056,0
20230612,161100,266169378,1056,1056,1056,1056,0
20230612,161000,266169378,1056,1056,1056,1056,0
20230612,160900,266169378,1056,1056,1056,1056,0
20230612,160800,266169378,1056,1056,1056,1056,0
20230612,160700,266169378,1056,1056,1056,1056,0
20230612,160600,266169378,1056,1056,1056,1056,0
20230612,160500,266169378,1056,1056,1056,1056,0
20230612,160400,266169378,1056,1056,1056,1056,0
20230612,160300,266169378,1056,1056,1056,1056,0
20230612,160200,266169378,1056,1056,1056,1056,0
20230612,160100,266169378,1056,1056,1056,1056,0
20230612,160000,266169378,1056,1056,1056,1056,0
20230612,155900,266169378,1056,1056,1056,1056,0
20230612,155800,266169378,1056,1056,1056,1056,0
20230612,155700,266169378,1056,1056,1056,1056,0
20230612,155600,266169378,1056,1056,1056,1056,0
20230612,155500,266169378,1056,1056,1056,1056,0
20230612,155400,266169378,1056,1056,1056,1056,0
20230612,155300,266169378,1056,1056,1056,1056,4576
20230612,155200,266169378,1056,1056,1056,1056,0
20230612,155100,266169378,1056,1056,1056,1056,0
20230612,155000,266169378,1056,1056,1056,1056,0
20230612,154900,266169378,1056,1056,1056,1056,0
20230612,154800,266169378,1056,1056,1056,1056,0
20230612,154700,266169378,1056,1056,1056,1056,0
20230612,154600,266169378,1056,1056,1056,1056,0
20230612,154500,266169378,1056,1056,1056,1056,0
20230612,154400,266169378,1056,1056,1056,1056,0
20230612,154300,266169378,1056,1056,1056,1056,0
20230612,154200,266169378,1056,1056,1056,1056,0
20230612,154100,266169378,1056,1056,1056,1056,0
20230612,154000,266169378,1056,1056,1056,1056,0
20230612,153900,266169378,1056,1056,1056,1056,0
20230612,153800,266169378,1056,1056,1056,1056,0
20230612,153700,266169378,1056,1056,1056,1056,0
20230612,153600,266169378,1056,1056,1056,1056,0
20230612,153500,266169378,1056,1056,1056,1056,0
20230612,153400,266169378,1056,1056,1056,1056,0
20230612,153300,266169378,1056,1056,1056,1056,0
20230612,153200,266169378,1056,1056,1056,1056,0
20230612,153100,266169378,1056,1056,1056,1056,0
20230612,153000,266169378,1056,1056,1056,1056,4576
20230612,152900,261337122,1061,1061,1061,1061,0
20230612,152800,261337122,1061,1061,1061,1061,0
20230612,152700,261337122,1061,1061,1061,1061,0
20230612,152600,261337122,1061,1061,1061,1061,0
20230612,152500,261337122,1061,1061,1061,1061,0
20230612,152400,261337122,1061,1061,1061,1061,0
20230612,152300,261337122,1061,1061,1061,1061,0
20230612,152200,261337122,1061,1061,1061,1061,0
20230612,152100,261337122,1061,1061,1061,1061,0
20230612,152000,261337122,1061,1061,1061,1061,0
20230612,151900,261337122,1061,1059,1061,1057,20
20230612,151800,261315931,1057,1057,1059,1057,12
20230612,151700,261303245,1057,1057,1057,1057,0
20230612,151600,261303245,1057,1058,1058,1057,601
20230612,151500,260667389,1057,1057,1057,1057,12
20230612,151400,260654705,1057,1058,1058,1057,432
20230612,151300,260197650,1058,1062,1062,1058,100
20230612,151200,260091748,1059,1062,1062,1059,4
20230612,151100,260087506,1058,1061,1062,1058,76
20230612,151000,260006950,1058,1058,1058,1058,3
20230612,150900,260003776,1058,1059,1061,1058,2847
20230612,150800,256990946,1058,1062,1062,1058,21
20230612,150700,256968666,1060,1062,1062,1060,2
20230612,150600,256966544,1060,1058,1060,1058,2787
20230612,150500,254014324,1058,1058,1058,1058,800
20230612,150400,253167924,1058,1058,1060,1058,3
20230612,150300,253164748,1062,1058,1062,1058,15
20230612,150200,253148830,1062,1059,1062,1058,15303
20230612,150100,236911245,1058,1058,1058,1058,0
20230612,150000,236911245,1058,1058,1058,1058,0
20230612,145900,236911245,1058,1059,1059,1058,2
20230612,145800,236909128,1057,1057,1057,1057,0
20230612,145700,236909128,1057,1057,1059,1057,12
20230612,145600,236896436,1057,1059,1059,1057,4
20230612,145500,236892204,1057,1059,1059,1056,7
20230612,145400,236884805,1056,1059,1059,1056,6
20230612,145300,236878460,1056,1059,1059,1056,10
20230612,145200,236867885,1056,1059,1059,1056,4
20230612,145100,236863655,1056,1056,1059,1056,102
20230612,145000,236755940,1056,1057,1057,1056,32
20230612,144900,236722117,1057,1057,1057,1057,0
20230612,144800,236722117,1057,1060,1060,1057,4
20230612,144700,236717883,1056,1060,1060,1056,5
20230612,144600,236712595,1056,1056,1060,1056,7
20230612,144500,236705195,1060,1060,1060,1056,7
20230612,144400,236697787,1056,1057,1060,1056,16002
20230612,144300,219799641,1056,1058,1058,1056,5812
20230612,144200,213656118,1058,1058,1058,1058,0
20230612,144100,213656118,1058,1060,1060,1058,226
20230612,144000,213416964,1058,1060,1060,1058,647
20230612,143900,212731156,1058,1058,1060,1058,202
20230612,143800,212517438,1057,1060,1060,1057,7
20230612,143700,212510033,1057,1060,1060,1057,2
20230612,143600,212507916,1057,1058,1060,1057,2806
20230612,143500,209533733,1057,1058,1058,1057,6
20230612,143400,209527389,1057,1058,1058,1057,3
20230612,143300,209524217,1057,1057,1057,1057,0
20230612,143200,209524217,1057,1058,1058,1057,7
20230612,143100,209516816,1057,1057,1058,1057,911
20230612,143000,208552989,1057,1057,1057,1057,1
20230612,142900,208551932,1057,1058,1058,1057,5
20230612,142800,208546645,1057,1057,1057,1057,0
20230612,142700,208546645,1057,1058,1058,1057,4
20230612,142600,208542414,1057,1058,1058,1057,52
20230612,142500,208487399,1057,1057,1057,1057,10000
20230612,142400,197917399,1057,1058,1058,1057,234
20230612,142300,197669830,1057,1058,1058,1057,2
20230612,142200,197667715,1057,1059,1059,1057,6243
20230612,142100,191056423,1057,1057,1057,1057,0
20230612,142000,191056423,1057,1058,1058,1057,22
20230612,141900,191033148,1057,1059,1059,1057,4
20230612,141800,191028916,1057,1057,1059,1057,31
20230612,141700,190996145,1057,1056,1057,1056,475
20230612,141600,190494085,1056,1056,1056,1056,120
20230612,141500,190367365,1056,1057,1057,1056,10
20230612,141400,190356800,1056,1057,1057,1056,4
20230612,141300,190352574,1056,1056,1056,1056,1
20230612,141200,190351518,1057,1057,1057,1057,0
20230612,141100,190351518,1057,1057,1057,1057,0
20230612,141000,190351518,1057,1056,1057,1056,953
20230612,140900,189345149,1057,1057,1057,1057,100
20230612,140800,189239449,1057,1057,1057,1057,0
20230612,140700,189239449,1057,1057,1057,1057,0
20230612,140600,189239449,1057,1057,1057,1057,0
20230612,140500,189239449,1057,1057,1057,1057,0
20230612,140400,189239449,1057,1057,1057,1057,1400
20230612,140300,187759649,1057,1057,1057,1057,0
20230612,140200,187759649,1057,1057,1057,1057,45
20230612,140100,187712084,1059,1059,1059,1059,0
20230612,140000,187712084,1059,1059,1059,1059,1
20230612,135900,187711025,1059,1059,1059,1059,0
20230612,135800,187711025,1059,1059,1059,1059,0
20230612,135700,187711025,1059,1057,1059,1057,2
20230612,135600,187708909,1059,1059,1059,1057,422
20230612,135500,187262412,1059,1058,1059,1058,107
20230612,135400,187149205,1058,1057,1058,1057,1729
20230612,135300,185321651,1057,1057,1057,1057,0
20230612,135200,185321651,1057,1057,1057,1057,100
20230612,135100,185215951,1057,1057,1057,1057,50
20230612,135000,185163101,1057,1057,1057,1057,0
20230612,134900,185163101,1057,1057,1057,1057,0
20230612,134800,185163101,1057,1057,1057,1057,0
20230612,134700,185163101,1057,1057,1057,1057,0
20230612,134600,185163101,1057,1057,1057,1057,5
20230612,134500,185157816,1057,1057,1057,1057,0
20230612,134400,185157816,1057,1057,1057,1057,10
20230612,134300,185147246,1057,1057,1057,1057,0
20230612,134200,185147246,1057,1057,1057,1057,0
20230612,134100,185147246,1057,1057,1057,1057,0
20230612,134000,185147246,1057,1057,1057,1057,0
20230612,133900,185147246,1057,1057,1057,1057,0
20230612,133800,185147246,1057,1057,1057,1057,1
20230612,133700,185146189,1057,1057,1057,1057,0
20230612,133600,185146189,1057,1057,1057,1057,0
20230612,133500,185146189,1057,1057,1057,1057,0
20230612,133400,185146189,1057,1057,1057,1057,0
20230612,133300,185146189,1057,1057,1057,1057,0
20230612,133200,185146189,1057,1057,1057,1057,5
20230612,133100,185140904,1057,1057,1057,1057,1
20230612,133000,185139847,1056,1056,1056,1056,6
20230612,132900,185133511,1059,1059,1059,1059,197
20230612,132800,184924888,1059,1059,1059,1059,0
20230612,132700,184924888,1059,1059,1059,1059,2
20230612,132600,184922770,1059,1056,1059,1056,1001
20230612,132500,183865711,1059,1056,1059,1056,183
20230612,132400,183672460,1056,1056,1056,1056,0
20230612,132300,183672460,1056,1059,1059,1056,94
20230612,132200,183573193,1056,1056,1056,1056,0
20230612,132100,183573193,1056,1056,1056,1056,80
20230612,132000,183488713,1059,1059,1059,1059,500
20230612,131900,182959213,1059,1059,1059,1059,0
20230612,131800,182959213,1059,1057,1059,1057,20
20230612,131700,182938053,1059,1059,1059,1059,0
20230612,131600,182938053,1059,1059,1059,1059,0
20230612,131500,182938053,1059,1059,1059,1059,0
20230612,131400,182938053,1059,1059,1059,1059,10
20230612,131300,182927463,1056,1056,1056,1056,0
20230612,131200,182927463,1056,1056,1056,1056,0
20230612,131100,182927463,1056,1056,1056,1056,0
20230612,131000,182927463,1056,1059,1059,1056,2221
20230612,130900,180582072,1059,1059,1059,1059,30
20230612,130800,180550302,1059,1059,1059,1059,1030
20230612,130700,179459532,1059,1059,1059,1059,1
20230612,130600,179458473,1059,1059,1059,1059,0
20230612,130500,179458473,1059,1059,1059,1059,1000
20230612,130400,178399473,1059,1059,1059,1059,0
20230612,130300,178399473,1059,1059,1059,1059,0
20230612,130200,178399473,1059,1059,1059,1059,10
20230612,130100,178388883,1056,1056,1056,1056,5
20230612,130000,178383603,1059,1059,1059,1059,3
20230612,125900,178380426,1056,1058,1058,1056,5456
20230612,125800,172618345,1057,1058,1058,1057,8474
20230612,125700,163656476,1058,1058,1058,1058,100
20230612,125600,163550676,1059,1059,1059,1059,0
20230612,125500,163550676,1059,1059,1059,1059,0
20230612,125400,163550676,1059,1059,1059,1059,0
20230612,125300,163550676,1059,1059,1059,1059,0
20230612,125200,163550676,1059,1059,1059,1059,0
20230612,125100,163550676,1059,1059,1059,1059,0
20230612,125000,163550676,1059,1059,1059,1059,1100
20230612,124900,162385776,1059,1059,1059,1059,0
20230612,124800,162385776,1059,1059,1059,1059,1000
20230612,124700,161326776,1059,1059,1059,1059,0
20230612,124600,161326776,1059,1058,1059,1058,776
20230612,124500,160505767,1059,1059,1059,1059,0
20230612,124400,160505767,1059,1058,1059,1058,46
20230612,124300,160457098,1059,1059,1059,1059,200
20230612,124200,160245298,1059,1059,1059,1059,132
20230612,124100,160105510,1059,1059,1059,1059,0
20230612,124000,160105510,1059,1059,1059,1059,0
20230612,123900,160105510,1059,1059,1059,1059,900
20230612,123800,159152410,1059,1059,1059,1059,0
20230612,123700,159152410,1059,1059,1059,1059,0
20230612,123600,159152410,1059,1059,1059,1059,0
20230612,123500,159152410,1059,1059,1059,1059,0
20230612,123400,159152410,1059,1059,1059,1059,0
20230612,123300,159152410,1059,1059,1059,1059,100
20230612,123200,159046510,1059,1059,1059,1059,0
20230612,123100,159046510,1059,1059,1059,1059,0
20230612,123000,159046510,1059,1059,1059,1059,0
20230612,122900,159046510,1059,1059,1059,1059,0
20230612,122800,159046510,1059,1059,1059,1059,0
20230612,122700,159046510,1059,1059,1059,1059,1
20230612,122600,159045451,1059,1059,1059,1059,0
20230612,122500,159045451,1059,1059,1059,1059,0
20230612,122400,159045451,1059,1059,1059,1059,0
20230612,122300,159045451,1059,1059,1059,1059,189
20230612,122200,158845300,1058,1058,1058,1058,0
20230612,122100,158845300,1058,1058,1058,1058,0
20230612,122000,158845300,1058,1058,1058,1058,150
20230612,121900,158686600,1059,1059,1059,1059,1900
20230612,121800,156674500,1059,1059,1059,1058,3
20230612,121700,156671324,1059,1059,1059,1059,1000
20230612,121600,155612324,1059,1059,1059,1059,0
20230612,121500,155612324,1059,1059,1059,1059,0
20230612,121400,155612324,1059,1059,1059,1059,1914
20230612,121300,153585398,1059,1059,1059,1059,0
20230612,121200,153585398,1059,1059,1059,1059,6
20230612,121100,153579044,1059,1059,1059,1059,1
20230612,121000,153577985,1059,1059,1059,1059,13
20230612,120900,153564218,1059,1059,1059,1059,2
20230612,120800,153562100,1059,1058,1059,1058,1001
20230612,120700,152503041,1059,1059,1059,1059,0
20230612,120600,152503041,1059,1059,1059,1059,0
20230612,120500,152503041,1059,1059,1059,1059,0
20230612,120400,152503041,1059,1059,1059,1059,0
20230612,120300,152503041,1059,1058,1059,1058,201
20230612,120200,152290382,1059,1059,1059,1059,0
20230612,120100,152290382,1059,1059,1059,1059,3
20230612,120000,152287205,1059,1059,1059,1059,0
20230612,115900,152287205,1059,1059,1059,1059,0
20230612,115800,152287205,1059,1059,1059,1059,0
20230612,115700,152287205,1059,1059,1059,1059,0
20230612,115600,152287205,1059,1059,1059,1059,1500
20230612,115500,150698705,1059,1058,1059,1058,98
20230612,115400,150595020,1059,1059,1059,1059,0
20230612,115300,150595020,1059,1059,1059,1059,4
20230612,115200,150590784,1059,1058,1059,1058,504
20230612,115100,150057548,1058,1058,1058,1058,0
20230612,115000,150057548,1058,1058,1058,1058,1018
20230612,114900,148980504,1059,1059,1059,1059,0
20230612,114800,148980504,1059,1060,1060,1059,1458
20230612,114700,147436480,1059,1059,1059,1059,1221
20230612,114600,146143441,1060,1059,1060,1059,1247
20230612,114500,144822843,1060,1060,1060,1060,0
20230612,114400,144822843,1060,1060,1060,1060,0
20230612,114300,144822843,1060,1060,1060,1060,100
20230612,114200,144716843,1060,1060,1060,1060,0
20230612,114100,144716843,1060,1060,1060,1060,5
20230612,114000,144711543,1061,1061,1061,1061,0
20230612,113900,144711543,1061,1061,1061,1061,2
20230612,113800,144709421,1060,1060,1060,1060,7534
20230612,113700,136723381,1060,1062,1062,1060,47
20230612,113600,136673557,1060,1062,1062,1060,1224
20230612,113500,135376107,1062,1063,1063,1062,11
20230612,113400,135364415,1063,1063,1063,1063,0
20230612,113300,135364415,1063,1063,1063,1063,80
20230612,113200,135279375,1063,1063,1063,1063,0
20230612,113100,135279375,1063,1063,1063,1063,2
20230612,113000,135277249,1060,1061,1061,1060,5587
20230612,112900,129354509,1063,1063,1063,1063,0
20230612,112800,129354509,1063,1063,1063,1063,0
20230612,112700,129354509,1063,1063,1063,1063,2
20230612,112600,129352383,1063,1063,1063,1063,10
20230612,112500,129341753,1060,1060,1060,1060,0
20230612,112400,129341753,1060,1060,1060,1060,0
20230612,112300,129341753,1060,1061,1061,1060,1353
20230612,112200,127907164,1063,1063,1063,1063,0
20230612,112100,127907164,1063,1063,1063,1063,11
20230612,112000,127895471,1063,1063,1063,1063,10
20230612,111900,127884841,1063,1063,1063,1063,0
20230612,111800,127884841,1063,1063,1063,1063,2
20230612,111700,127882715,1061,1061,1061,1061,0
20230612,111600,127882715,1061,1061,1061,1061,1897
20230612,111500,125869998,1063,1063,1063,1063,2
20230612,111400,125867872,1061,1061,1061,1061,100
20230612,111300,125761772,1061,1062,1062,1061,1664
20230612,111200,123996258,1063,1063,1063,1063,0
20230612,111100,123996258,1063,1063,1063,1063,40
20230612,111000,123953738,1063,1063,1063,1063,122
20230612,110900,123824052,1061,1061,1061,1061,30
20230612,110800,123792222,1064,1064,1064,1064,0
20230612,110700,123792222,1064,1064,1064,1064,5
20230612,110600,123786902,1064,1064,1064,1064,0
20230612,110500,123786902,1064,1064,1064,1063,672
20230612,110400,123072544,1064,1064,1064,1064,2
20230612,110300,123070416,1061,1064,1064,1061,202
20230612,110200,122856088,1061,1061,1061,1061,0
20230612,110100,122856088,1061,1061,1061,1061,305
20230612,110000,122532483,1064,1063,1064,1063,20
20230612,105900,122511205,1060,1062,1062,1060,8300
20230612,105800,113708793,1064,1062,1064,1062,3
20230612,105700,113705603,1063,1064,1064,1063,1196
20230612,105600,112433855,1065,1065,1065,1065,0
20230612,105500,112433855,1065,1065,1065,1065,0
20230612,105400,112433855,1065,1065,1065,1065,0
20230612,105300,112433855,1065,1065,1065,1065,402
20230612,105200,112005725,1064,1064,1064,1064,1
20230612,105100,112004661,1065,1065,1065,1065,0
20230612,105000,112004661,1065,1065,1065,1065,0
20230612,104900,112004661,1065,1065,1065,1065,0
20230612,104800,112004661,1065,1064,1065,1064,707
20230612,104700,111252313,1065,1064,1065,1064,3
20230612,104600,111249119,1064,1064,1064,1064,0
20230612,104500,111249119,1064,1064,1064,1064,102
20230612,104400,111140591,1065,1065,1065,1065,100
20230612,104300,111034091,1064,1064,1064,1064,0
20230612,104200,111034091,1064,1064,1064,1064,939
20230612,104100,110034995,1065,1063,1065,1063,63
20230612,104000,109967980,1065,1065,1065,1065,1
20230612,103900,109966915,1065,1065,1065,1065,20
20230612,103800,109945615,1066,1066,1066,1066,0
20230612,103700,109945615,1066,1066,1066,1066,0
20230612,103600,109945615,1066,1066,1066,1066,479
20230612,103500,109435001,1066,1065,1066,1065,1583
20230612,103400,107749104,1065,1065,1065,1065,0
20230612,103300,107749104,1065,1065,1065,1065,90
20230612,103200,107653254,1065,1063,1065,1063,3
20230612,103100,107650061,1065,1065,1065,1063,98
20230612,103000,107545697,1065,1065,1065,1065,0
20230612,102900,107545697,1065,1065,1065,1065,0
20230612,102800,107545697,1065,1065,1065,1065,285
20230612,102700,107242172,1065,1065,1065,1065,0
20230612,102600,107242172,1065,1065,1065,1065,0
20230612,102500,107242172,1065,1065,1065,1065,0
20230612,102400,107242172,1065,1065,1065,1065,0
20230612,102300,107242172,1065,1065,1065,1065,3
20230612,102200,107238977,1065,1065,1065,1065,1000
20230612,102100,106173977,1062,1062,1062,1062,0
20230612,102000,106173977,1062,1062,1063,1062,3017
20230612,101900,102969922,1062,1065,1065,1062,664
20230612,101800,102264598,1065,1065,1065,1065,580
20230612,101700,101646898,1065,1065,1065,1065,0
20230612,101600,101646898,1065,1065,1065,1065,0
20230612,101500,101646898,1065,1065,1065,1065,2
20230612,101400,101644768,1061,1065,1065,1061,1000
20230612,101300,100582248,1066,1065,1066,1065,8
20230612,101200,100573721,1066,1064,1066,1064,7507
20230612,101100,92577646,1064,1064,1064,1064,4005
20230612,101000,88316326,1064,1064,1064,1064,0
20230612,100900,88316326,1064,1064,1064,1064,20
20230612,100800,88295046,1064,1064,1064,1064,0
20230612,100700,88295046,1064,1064,1064,1064,315
20230612,100600,87959886,1064,1064,1064,1064,500
20230612,100500,87427886,1064,1064,1064,1064,501
20230612,100400,86894822,1064,1063,1064,1063,1872
20230612,100300,84904432,1064,1064,1064,1064,0
20230612,100200,84904432,1064,1064,1064,1064,1
20230612,100100,84903368,1063,1064,1064,1063,1701
20230612,100000,83095174,1064,1064,1064,1064,100
20230612,095900,82988774,1064,1064,1064,1063,3892
20230612,095800,78851286,1063,1063,1063,1063,150
20230612,095700,78691836,1064,1061,1064,1061,7720
20230612,095600,70486318,1061,1060,1061,1060,1028
20230612,095500,69396637,1061,1061,1061,1061,201
20230612,095400,69183376,1060,1060,1060,1060,670
20230612,095300,68473176,1061,1061,1061,1061,0
20230612,095200,68473176,1061,1061,1061,1061,1
20230612,095100,68472115,1060,1061,1061,1060,11392
20230612,095000,56394904,1061,1061,1061,1061,998
20230612,094900,55336026,1062,1062,1062,1062,1
20230612,094800,55334964,1061,1061,1061,1061,483
20230612,094700,54822501,1062,1062,1062,1062,4
20230612,094600,54818253,1062,1062,1062,1062,5442
20230612,094500,49038849,1061,1061,1061,1061,203
20230612,094400,48823466,1061,1061,1061,1061,240
20230612,094300,48568826,1060,1060,1060,1060,526
20230612,094200,48011266,1061,1060,1061,1060,4948
20230612,094100,42762210,1060,1061,1061,1060,238
20230612,094000,42509920,1060,1060,1060,1060,799
20230612,093900,41662980,1060,1060,1060,1060,27
20230612,093800,41634360,1060,1060,1060,1060,3600
20230612,093700,37818360,1060,1060,1060,1060,199
20230612,093600,37607420,1060,1060,1060,1060,50
20230612,093500,37554420,1060,1060,1060,1060,102
20230612,093400,37446300,1060,1060,1060,1060,10
20230612,093300,37435700,1060,1060,1060,1060,310
20230612,093200,37107100,1060,1060,1060,1060,2
20230612,093100,37104980,1060,1060,1060,1060,0
20230612,093000,37104980,1060,1060,1060,1060,300
20230612,092900,36786980,1060,1060,1060,1060,1
20230612,092800,36785920,1059,1059,1059,1059,130
20230612,092700,36648250,1059,1059,1059,1059,5
20230612,092600,36642955,1060,1061,1061,1060,50
20230612,092500,36589934,1061,1061,1061,1061,500
20230612,092400,36059434,1061,1061,1061,1061,0
20230612,092300,36059434,1061,1061,1061,1061,20
20230612,092200,36038214,1061,1061,1061,1061,1840
20230612,092100,34085974,1061,1061,1061,1060,195
20230612,092000,33879210,1061,1061,1061,1061,1
20230612,091900,33878149,1060,1060,1060,1060,1920
20230612,091800,31842949,1060,1060,1060,1060,101
20230612,091700,31735889,1060,1060,1060,1060,471
20230612,091600,31236629,1060,1060,1060,1060,1
20230612,091500,31235569,1056,1060,1060,1056,4000
20230612,091400,26999269,1060,1057,1060,1057,78
20230612,091300,26916820,1057,1056,1057,1056,11
20230612,091200,26905203,1056,1056,1056,1056,1054
20230612,091100,25792179,1057,1057,1057,1057,300
20230612,091000,25475079,1057,1057,1057,1056,97
20230612,090900,25372639,1057,1055,1057,1055,2
20230612,090800,25370527,1055,1055,1055,1055,858
20230612,090700,24465337,1055,1055,1055,1055,0
20230612,090600,24465337,1055,1055,1055,1055,6409
20230612,090500,17703842,1057,1056,1057,1055,993
20230612,090400,16655972,1057,1057,1057,1057,4782
20230612,090300,11601398,1060,1057,1060,1057,5
20230612,090200,11596107,1057,1057,1057,1057,7
20230612,090100,11588708,1059,1057,1059,1057,10816
20230612,090000,154312,1057,1057,1057,1057,136