KissMeData/200230/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,185700,189563564,1196,1196,1196,1196,3896
20230613,185600,189563564,1196,1196,1196,1196,0
20230613,185500,189563564,1196,1196,1196,1196,0
20230613,185400,189563564,1196,1196,1196,1196,0
20230613,185300,189563564,1196,1196,1196,1196,0
20230613,185200,189563564,1196,1196,1196,1196,0
20230613,185100,189563564,1196,1196,1196,1196,0
20230613,185000,189563564,1196,1196,1196,1196,0
20230613,184900,189563564,1196,1196,1196,1196,0
20230613,184800,189563564,1196,1196,1196,1196,0
20230613,184700,189563564,1196,1196,1196,1196,0
20230613,184600,189563564,1196,1196,1196,1196,0
20230613,184500,189563564,1196,1196,1196,1196,0
20230613,184400,189563564,1196,1196,1196,1196,0
20230613,184300,189563564,1196,1196,1196,1196,0
20230613,184200,189563564,1196,1196,1196,1196,0
20230613,184100,189563564,1196,1196,1196,1196,0
20230613,184000,189563564,1196,1196,1196,1196,0
20230613,183900,189563564,1196,1196,1196,1196,0
20230613,183800,189563564,1196,1196,1196,1196,0
20230613,183700,189563564,1196,1196,1196,1196,0
20230613,183600,189563564,1196,1196,1196,1196,0
20230613,183500,189563564,1196,1196,1196,1196,0
20230613,183400,189563564,1196,1196,1196,1196,0
20230613,183300,189563564,1196,1196,1196,1196,0
20230613,183200,189563564,1196,1196,1196,1196,0
20230613,183100,189563564,1196,1196,1196,1196,0
20230613,183000,189563564,1196,1196,1196,1196,0
20230613,182900,189563564,1196,1196,1196,1196,0
20230613,182800,189563564,1196,1196,1196,1196,0
20230613,182700,189563564,1196,1196,1196,1196,3896
20230613,182600,189563564,1196,1196,1196,1196,0
20230613,182500,189563564,1196,1196,1196,1196,0
20230613,182400,189563564,1196,1196,1196,1196,0
20230613,182300,189563564,1196,1196,1196,1196,0
20230613,182200,189563564,1196,1196,1196,1196,0
20230613,182100,189563564,1196,1196,1196,1196,0
20230613,182000,189563564,1196,1196,1196,1196,0
20230613,181900,189563564,1196,1196,1196,1196,0
20230613,181800,189563564,1196,1196,1196,1196,0
20230613,181700,189563564,1196,1196,1196,1196,0
20230613,181600,189563564,1196,1196,1196,1196,0
20230613,181500,189563564,1196,1196,1196,1196,0
20230613,181400,189563564,1196,1196,1196,1196,0
20230613,181300,189563564,1196,1196,1196,1196,0
20230613,181200,189563564,1196,1196,1196,1196,0
20230613,181100,189563564,1196,1196,1196,1196,0
20230613,181000,189563564,1196,1196,1196,1196,0
20230613,180900,189563564,1196,1196,1196,1196,0
20230613,180800,189563564,1196,1196,1196,1196,0
20230613,180700,189563564,1196,1196,1196,1196,0
20230613,180600,189563564,1196,1196,1196,1196,0
20230613,180500,189563564,1196,1196,1196,1196,0
20230613,180400,189563564,1196,1196,1196,1196,0
20230613,180300,189563564,1196,1196,1196,1196,0
20230613,180200,189563564,1196,1196,1196,1196,0
20230613,180100,189563564,1196,1196,1196,1196,0
20230613,180000,189563564,1196,1196,1196,1196,0
20230613,175900,189563564,1196,1196,1196,1196,0
20230613,175800,189563564,1196,1196,1196,1196,0
20230613,175700,189563564,1196,1196,1196,1196,3896
20230613,175600,189563564,1196,1196,1196,1196,0
20230613,175500,189563564,1196,1196,1196,1196,0
20230613,175400,189563564,1196,1196,1196,1196,0
20230613,175300,189563564,1196,1196,1196,1196,0
20230613,175200,189563564,1196,1196,1196,1196,0
20230613,175100,189563564,1196,1196,1196,1196,0
20230613,175000,189563564,1196,1196,1196,1196,0
20230613,174900,189563564,1196,1196,1196,1196,0
20230613,174800,189563564,1196,1196,1196,1196,0
20230613,174700,189563564,1196,1196,1196,1196,0
20230613,174600,189563564,1196,1196,1196,1196,0
20230613,174500,189563564,1196,1196,1196,1196,0
20230613,174400,189563564,1196,1196,1196,1196,0
20230613,174300,189563564,1196,1196,1196,1196,0
20230613,174200,189563564,1196,1196,1196,1196,0
20230613,174100,189563564,1196,1196,1196,1196,0
20230613,174000,189563564,1196,1196,1196,1196,0
20230613,173900,189563564,1196,1196,1196,1196,0
20230613,173800,189563564,1196,1196,1196,1196,0
20230613,173700,189563564,1196,1196,1196,1196,0
20230613,173600,189563564,1196,1196,1196,1196,0
20230613,173500,189563564,1196,1196,1196,1196,0
20230613,173400,189563564,1196,1196,1196,1196,0
20230613,173300,189563564,1196,1196,1196,1196,0
20230613,173200,189563564,1196,1196,1196,1196,0
20230613,173100,189563564,1196,1196,1196,1196,0
20230613,173000,189563564,1196,1196,1196,1196,0
20230613,172900,189563564,1196,1196,1196,1196,0
20230613,172800,189563564,1196,1196,1196,1196,0
20230613,172700,189563564,1196,1196,1196,1196,3896
20230613,172600,189563564,1196,1196,1196,1196,0
20230613,172500,189563564,1196,1196,1196,1196,0
20230613,172400,189563564,1196,1196,1196,1196,0
20230613,172300,189563564,1196,1196,1196,1196,0
20230613,172200,189563564,1196,1196,1196,1196,0
20230613,172100,189563564,1196,1196,1196,1196,0
20230613,172000,189563564,1196,1196,1196,1196,0
20230613,171900,189563564,1196,1196,1196,1196,0
20230613,171800,189563564,1196,1196,1196,1196,0
20230613,171700,189563564,1196,1196,1196,1196,0
20230613,171600,189563564,1196,1196,1196,1196,0
20230613,171500,189563564,1196,1196,1196,1196,0
20230613,171400,189563564,1196,1196,1196,1196,0
20230613,171300,189563564,1196,1196,1196,1196,0
20230613,171200,189563564,1196,1196,1196,1196,0
20230613,171100,189563564,1196,1196,1196,1196,0
20230613,171000,189563564,1196,1196,1196,1196,0
20230613,170900,189563564,1196,1196,1196,1196,0
20230613,170800,189563564,1196,1196,1196,1196,0
20230613,170700,189563564,1196,1196,1196,1196,0
20230613,170600,189563564,1196,1196,1196,1196,0
20230613,170500,189563564,1196,1196,1196,1196,0
20230613,170400,189563564,1196,1196,1196,1196,0
20230613,170300,189563564,1196,1196,1196,1196,0
20230613,170200,189563564,1196,1196,1196,1196,0
20230613,170100,189563564,1196,1196,1196,1196,0
20230613,170000,189563564,1196,1196,1196,1196,0
20230613,165900,189563564,1196,1196,1196,1196,0
20230613,165800,189563564,1196,1196,1196,1196,0
20230613,165700,189563564,1196,1196,1196,1196,3896
20230613,165600,189563564,1196,1196,1196,1196,0
20230613,165500,189563564,1196,1196,1196,1196,0
20230613,165400,189563564,1196,1196,1196,1196,0
20230613,165300,189563564,1196,1196,1196,1196,0
20230613,165200,189563564,1196,1196,1196,1196,0
20230613,165100,189563564,1196,1196,1196,1196,0
20230613,165000,189563564,1196,1196,1196,1196,0
20230613,164900,189563564,1196,1196,1196,1196,0
20230613,164800,189563564,1196,1196,1196,1196,0
20230613,164700,189563564,1196,1196,1196,1196,0
20230613,164600,189563564,1196,1196,1196,1196,0
20230613,164500,189563564,1196,1196,1196,1196,0
20230613,164400,189563564,1196,1196,1196,1196,0
20230613,164300,189563564,1196,1196,1196,1196,0
20230613,164200,189563564,1196,1196,1196,1196,0
20230613,164100,189563564,1196,1196,1196,1196,0
20230613,164000,189563564,1196,1196,1196,1196,0
20230613,163900,189563564,1196,1196,1196,1196,0
20230613,163800,189563564,1196,1196,1196,1196,0
20230613,163700,189563564,1196,1196,1196,1196,0
20230613,163600,189563564,1196,1196,1196,1196,0
20230613,163500,189563564,1196,1196,1196,1196,0
20230613,163400,189563564,1196,1196,1196,1196,0
20230613,163300,189563564,1196,1196,1196,1196,0
20230613,163200,189563564,1196,1196,1196,1196,0
20230613,163100,189563564,1196,1196,1196,1196,0
20230613,163000,189563564,1196,1196,1196,1196,0
20230613,162900,189563564,1196,1196,1196,1196,0
20230613,162800,189563564,1196,1196,1196,1196,0
20230613,162700,189563564,1196,1196,1196,1196,3896
20230613,162600,189563564,1196,1196,1196,1196,0
20230613,162500,189563564,1196,1196,1196,1196,0
20230613,162400,189563564,1196,1196,1196,1196,0
20230613,162300,189563564,1196,1196,1196,1196,0
20230613,162200,189563564,1196,1196,1196,1196,0
20230613,162100,189563564,1196,1196,1196,1196,0
20230613,162000,189563564,1196,1196,1196,1196,0
20230613,161900,189563564,1196,1196,1196,1196,0
20230613,161800,189563564,1196,1196,1196,1196,0
20230613,161700,189563564,1196,1196,1196,1196,0
20230613,161600,189563564,1196,1196,1196,1196,0
20230613,161500,189563564,1196,1196,1196,1196,0
20230613,161400,189563564,1196,1196,1196,1196,0
20230613,161300,189563564,1196,1196,1196,1196,0
20230613,161200,189563564,1196,1196,1196,1196,0
20230613,161100,189563564,1196,1196,1196,1196,0
20230613,161000,189563564,1196,1196,1196,1196,0
20230613,160900,189563564,1196,1196,1196,1196,0
20230613,160800,189563564,1196,1196,1196,1196,0
20230613,160700,189563564,1196,1196,1196,1196,0
20230613,160600,189563564,1196,1196,1196,1196,0
20230613,160500,189563564,1196,1196,1196,1196,0
20230613,160400,189563564,1196,1196,1196,1196,0
20230613,160300,189563564,1196,1196,1196,1196,0
20230613,160200,189563564,1196,1196,1196,1196,0
20230613,160100,189563564,1196,1196,1196,1196,0
20230613,160000,189563564,1196,1196,1196,1196,0
20230613,155900,189563564,1196,1196,1196,1196,0
20230613,155800,189563564,1196,1196,1196,1196,0
20230613,155700,189563564,1196,1196,1196,1196,3896
20230613,155600,189563564,1196,1196,1196,1196,0
20230613,155500,189563564,1196,1196,1196,1196,0
20230613,155400,189563564,1196,1196,1196,1196,0
20230613,155300,189563564,1196,1196,1196,1196,0
20230613,155200,189563564,1196,1196,1196,1196,0
20230613,155100,189563564,1196,1196,1196,1196,0
20230613,155000,189563564,1196,1196,1196,1196,0
20230613,154900,189563564,1196,1196,1196,1196,0
20230613,154800,189563564,1196,1196,1196,1196,0
20230613,154700,189563564,1196,1196,1196,1196,0
20230613,154600,189563564,1196,1196,1196,1196,0
20230613,154500,189563564,1196,1196,1196,1196,0
20230613,154400,189563564,1196,1196,1196,1196,0
20230613,154300,189563564,1196,1196,1196,1196,0
20230613,154200,189563564,1196,1196,1196,1196,0
20230613,154100,189563564,1196,1196,1196,1196,0
20230613,154000,189563564,1196,1196,1196,1196,0
20230613,153900,189563564,1196,1196,1196,1196,0
20230613,153800,189563564,1196,1196,1196,1196,0
20230613,153700,189563564,1196,1196,1196,1196,0
20230613,153600,189563564,1196,1196,1196,1196,0
20230613,153500,189563564,1196,1196,1196,1196,0
20230613,153400,189563564,1196,1196,1196,1196,0
20230613,153300,189563564,1196,1196,1196,1196,0
20230613,153200,189563564,1196,1196,1196,1196,0
20230613,153100,189563564,1196,1196,1196,1196,0
20230613,153000,189563564,1196,1196,1196,1196,3896
20230613,152900,184903948,1192,1192,1192,1192,0
20230613,152800,184903948,1192,1192,1192,1192,0
20230613,152700,184903948,1192,1192,1192,1192,0
20230613,152600,184903948,1192,1192,1192,1192,0
20230613,152500,184903948,1192,1192,1192,1192,0
20230613,152400,184903948,1192,1192,1192,1192,0
20230613,152300,184903948,1192,1192,1192,1192,0
20230613,152200,184903948,1192,1192,1192,1192,0
20230613,152100,184903948,1192,1192,1192,1192,0
20230613,152000,184903948,1192,1192,1192,1192,0
20230613,151900,184903948,1192,1188,1192,1187,242
20230613,151800,184616136,1188,1188,1188,1188,50
20230613,151700,184556736,1188,1187,1188,1187,81
20230613,151600,184460579,1188,1187,1188,1187,272
20230613,151500,184137704,1188,1188,1188,1187,485
20230613,151400,183561525,1188,1188,1188,1188,26
20230613,151300,183530637,1190,1189,1190,1187,3719
20230613,151200,179110347,1192,1192,1192,1192,1
20230613,151100,179109155,1189,1190,1190,1189,832
20230613,151000,178119237,1190,1192,1192,1190,591
20230613,150900,177414773,1192,1192,1192,1192,0
20230613,150800,177414773,1192,1192,1192,1192,1
20230613,150700,177413581,1189,1190,1190,1189,18
20230613,150600,177392177,1192,1192,1192,1192,0
20230613,150500,177392177,1192,1192,1192,1192,10
20230613,150400,177380257,1192,1190,1192,1190,50
20230613,150300,177320739,1190,1189,1190,1189,393
20230613,150200,176853461,1189,1188,1189,1188,1436
20230613,150100,175146809,1189,1188,1189,1188,275
20230613,150000,174819859,1189,1188,1189,1188,61
20230613,145900,174747380,1188,1188,1188,1188,3605
20230613,145800,170464640,1189,1189,1189,1189,35
20230613,145700,170423025,1189,1189,1189,1189,31
20230613,145600,170386166,1188,1188,1188,1188,25
20230613,145500,170356466,1189,1189,1189,1188,1006
20230613,145400,169160357,1189,1189,1189,1189,70
20230613,145300,169077127,1190,1190,1190,1190,1452
20230613,145200,167349247,1190,1190,1191,1190,783
20230613,145100,166417432,1190,1191,1191,1190,1272
20230613,145000,164902771,1191,1191,1191,1191,1150
20230613,144900,163533121,1191,1192,1192,1191,3230
20230613,144800,159682985,1192,1192,1192,1192,538
20230613,144700,159041689,1192,1192,1192,1192,0
20230613,144600,159041689,1192,1192,1192,1192,0
20230613,144500,159041689,1192,1192,1192,1192,0
20230613,144400,159041689,1192,1192,1192,1192,0
20230613,144300,159041689,1192,1192,1192,1192,0
20230613,144200,159041689,1192,1192,1192,1192,2
20230613,144100,159039305,1192,1192,1192,1192,0
20230613,144000,159039305,1192,1192,1192,1192,400
20230613,143900,158562505,1192,1192,1192,1192,10
20230613,143800,158550585,1192,1192,1192,1192,0
20230613,143700,158550585,1192,1192,1192,1192,0
20230613,143600,158550585,1192,1192,1192,1192,0
20230613,143500,158550585,1192,1192,1192,1192,198
20230613,143400,158314569,1192,1193,1193,1192,1405
20230613,143300,156639456,1193,1193,1193,1193,325
20230613,143200,156251731,1193,1193,1193,1193,44
20230613,143100,156199239,1194,1194,1194,1194,0
20230613,143000,156199239,1194,1194,1194,1194,0
20230613,142900,156199239,1194,1194,1194,1194,1
20230613,142800,156198045,1193,1193,1193,1193,27
20230613,142700,156165834,1193,1193,1193,1193,0
20230613,142600,156165834,1193,1193,1193,1193,36
20230613,142500,156122886,1193,1193,1193,1193,0
20230613,142400,156122886,1193,1193,1193,1193,25
20230613,142300,156093061,1193,1193,1193,1193,61
20230613,142200,156020288,1193,1193,1193,1193,25
20230613,142100,155990463,1193,1193,1193,1193,3108
20230613,142000,152282619,1194,1194,1194,1194,10
20230613,141900,152270679,1193,1193,1193,1193,66
20230613,141800,152191941,1194,1194,1194,1194,0
20230613,141700,152191941,1194,1194,1194,1194,10
20230613,141600,152180001,1193,1193,1193,1193,0
20230613,141500,152180001,1193,1193,1193,1193,12
20230613,141400,152165685,1193,1193,1193,1193,12
20230613,141300,152151369,1193,1193,1193,1193,12
20230613,141200,152137053,1193,1193,1193,1193,24
20230613,141100,152108421,1193,1193,1193,1193,17
20230613,141000,152088140,1193,1193,1193,1193,26
20230613,140900,152057122,1193,1193,1193,1193,16
20230613,140800,152038034,1193,1193,1193,1193,0
20230613,140700,152038034,1193,1193,1193,1193,510
20230613,140600,151429604,1194,1194,1194,1194,10
20230613,140500,151417664,1193,1193,1193,1193,0
20230613,140400,151417664,1193,1194,1194,1193,92
20230613,140300,151307823,1194,1194,1194,1194,1
20230613,140200,151306629,1194,1194,1194,1194,1
20230613,140100,151305435,1193,1193,1193,1193,26
20230613,140000,151274417,1194,1194,1194,1194,0
20230613,135900,151274417,1194,1194,1194,1194,0
20230613,135800,151274417,1194,1194,1194,1194,201
20230613,135700,151034423,1193,1194,1194,1193,229
20230613,135600,150761024,1194,1194,1194,1194,31
20230613,135500,150724010,1194,1194,1194,1194,0
20230613,135400,150724010,1194,1194,1194,1194,0
20230613,135300,150724010,1194,1194,1194,1194,1
20230613,135200,150722816,1195,1195,1195,1195,0
20230613,135100,150722816,1195,1195,1195,1195,28
20230613,135000,150689356,1195,1195,1195,1195,1
20230613,134900,150688161,1194,1194,1194,1194,0
20230613,134800,150688161,1194,1194,1194,1194,95
20230613,134700,150574731,1195,1195,1195,1195,0
20230613,134600,150574731,1195,1195,1195,1195,0
20230613,134500,150574731,1195,1195,1195,1195,0
20230613,134400,150574731,1195,1195,1195,1195,0
20230613,134300,150574731,1195,1195,1195,1195,0
20230613,134200,150574731,1195,1195,1195,1195,1
20230613,134100,150573536,1193,1195,1195,1193,1010
20230613,134000,149368456,1195,1195,1195,1195,36
20230613,133900,149325436,1193,1193,1193,1193,4
20230613,133800,149320664,1195,1195,1195,1195,0
20230613,133700,149320664,1195,1195,1195,1195,6
20230613,133600,149313494,1195,1195,1195,1195,0
20230613,133500,149313494,1195,1195,1195,1195,10
20230613,133400,149301544,1194,1194,1194,1194,0
20230613,133300,149301544,1194,1194,1194,1194,5
20230613,133200,149295574,1194,1194,1195,1194,71
20230613,133100,149210767,1194,1194,1194,1194,222
20230613,133000,148945699,1194,1194,1194,1194,0
20230613,132900,148945699,1194,1194,1194,1194,0
20230613,132800,148945699,1194,1194,1194,1194,0
20230613,132700,148945699,1194,1194,1194,1194,0
20230613,132600,148945699,1194,1194,1194,1194,0
20230613,132500,148945699,1194,1194,1194,1194,0
20230613,132400,148945699,1194,1194,1194,1194,0
20230613,132300,148945699,1194,1195,1195,1194,1010
20230613,132200,147739078,1195,1195,1195,1195,129
20230613,132100,147584923,1198,1197,1198,1197,300
20230613,132000,147225734,1199,1199,1199,1199,0
20230613,131900,147225734,1199,1199,1199,1199,3
20230613,131800,147222137,1200,1200,1200,1200,0
20230613,131700,147222137,1200,1200,1200,1200,0
20230613,131600,147222137,1200,1200,1200,1200,0
20230613,131500,147222137,1200,1200,1200,1200,0
20230613,131400,147222137,1200,1200,1200,1200,0
20230613,131300,147222137,1200,1200,1200,1200,1
20230613,131200,147220937,1195,1200,1200,1195,11
20230613,131100,147207787,1201,1201,1201,1201,0
20230613,131000,147207787,1201,1201,1201,1201,0
20230613,130900,147207787,1201,1201,1201,1201,0
20230613,130800,147207787,1201,1201,1201,1201,0
20230613,130700,147207787,1201,1201,1201,1201,0
20230613,130600,147207787,1201,1194,1201,1194,200
20230613,130500,146967950,1194,1194,1194,1194,0
20230613,130400,146967950,1194,1194,1194,1194,9
20230613,130300,146957204,1194,1194,1194,1194,1
20230613,130200,146956010,1193,1193,1193,1193,72
20230613,130100,146870114,1191,1191,1191,1191,0
20230613,130000,146870114,1191,1191,1191,1191,0
20230613,125900,146870114,1191,1196,1196,1191,4285
20230613,125800,141752419,1196,1196,1196,1196,100
20230613,125700,141632819,1196,1196,1196,1196,60
20230613,125600,141561059,1196,1196,1196,1196,50
20230613,125500,141501259,1194,1194,1194,1194,0
20230613,125400,141501259,1194,1195,1195,1194,710
20230613,125300,140653377,1195,1196,1196,1195,1031
20230613,125200,139420332,1196,1200,1200,1196,4000
20230613,125100,134636312,1201,1200,1201,1200,13
20230613,125000,134620708,1200,1197,1200,1197,39
20230613,124900,134573957,1196,1197,1197,1196,64
20230613,124800,134497403,1196,1195,1196,1195,267
20230613,124700,134178258,1197,1198,1198,1195,4785
20230613,124600,128454065,1198,1198,1198,1198,169
20230613,124500,128251603,1197,1197,1197,1197,751
20230613,124400,127352656,1197,1200,1200,1197,13404
20230613,124300,111274751,1200,1201,1201,1200,7087
20230613,124200,102767615,1201,1201,1201,1201,0
20230613,124100,102767615,1201,1201,1201,1201,513
20230613,124000,102151502,1201,1201,1201,1201,0
20230613,123900,102151502,1201,1201,1201,1201,13
20230613,123800,102135889,1202,1202,1202,1202,0
20230613,123700,102135889,1202,1202,1202,1202,1
20230613,123600,102134687,1201,1201,1201,1201,21
20230613,123500,102109466,1201,1202,1203,1201,291
20230613,123400,101759693,1203,1202,1203,1202,4
20230613,123300,101754884,1202,1202,1202,1202,104
20230613,123200,101629876,1202,1202,1202,1202,0
20230613,123100,101629876,1202,1202,1202,1202,8
20230613,123000,101620260,1202,1202,1202,1202,8
20230613,122900,101610644,1202,1202,1202,1202,218
20230613,122800,101348608,1201,1201,1201,1201,0
20230613,122700,101348608,1201,1201,1201,1201,12
20230613,122600,101334196,1201,1201,1201,1201,12
20230613,122500,101319784,1201,1202,1202,1201,328
20230613,122400,100925539,1203,1202,1203,1202,8
20230613,122300,100915922,1202,1201,1202,1201,192
20230613,122200,100685154,1202,1202,1202,1202,1
20230613,122100,100683952,1201,1201,1201,1201,1
20230613,122000,100682751,1201,1202,1202,1201,20
20230613,121900,100658729,1201,1201,1201,1201,17
20230613,121800,100638312,1202,1201,1202,1201,29
20230613,121700,100603482,1202,1202,1202,1202,400
20230613,121600,100122682,1202,1202,1202,1202,375
20230613,121500,99671932,1202,1202,1202,1202,0
20230613,121400,99671932,1202,1202,1202,1202,10
20230613,121300,99659912,1201,1201,1201,1201,4
20230613,121200,99655108,1202,1201,1202,1201,444
20230613,121100,99121824,1201,1201,1201,1201,0
20230613,121000,99121824,1201,1201,1201,1201,12
20230613,120900,99107412,1204,1204,1204,1204,1
20230613,120800,99106208,1203,1203,1203,1203,0
20230613,120700,99106208,1203,1203,1203,1203,0
20230613,120600,99106208,1203,1203,1203,1203,11
20230613,120500,99092975,1203,1203,1203,1203,0
20230613,120400,99092975,1203,1203,1203,1203,0
20230613,120300,99092975,1203,1203,1203,1203,12
20230613,120200,99078539,1203,1203,1203,1203,39
20230613,120100,99031622,1203,1203,1203,1203,38
20230613,120000,98985908,1204,1201,1204,1201,244
20230613,115900,98692440,1201,1201,1201,1201,5
20230613,115800,98686435,1201,1201,1201,1201,5
20230613,115700,98680430,1201,1201,1201,1201,137
20230613,115600,98515893,1201,1201,1201,1201,0
20230613,115500,98515893,1201,1201,1201,1201,0
20230613,115400,98515893,1201,1202,1202,1201,1000
20230613,115300,97314883,1205,1205,1205,1205,0
20230613,115200,97314883,1205,1205,1205,1205,0
20230613,115100,97314883,1205,1205,1205,1205,5
20230613,115000,97308858,1205,1205,1205,1205,0
20230613,114900,97308858,1205,1204,1205,1204,10
20230613,114800,97296809,1205,1205,1205,1205,0
20230613,114700,97296809,1205,1204,1205,1201,131
20230613,114600,97139384,1204,1204,1204,1204,0
20230613,114500,97139384,1204,1204,1204,1204,149
20230613,114400,96959988,1204,1204,1204,1204,4029
20230613,114300,92109072,1204,1204,1204,1204,20
20230613,114200,92084992,1204,1201,1204,1201,455
20230613,114100,91538447,1204,1203,1204,1203,90
20230613,114000,91430171,1201,1201,1201,1201,9
20230613,113900,91419362,1201,1201,1201,1201,1008
20230613,113800,90208754,1201,1201,1201,1201,0
20230613,113700,90208754,1201,1201,1201,1201,8
20230613,113600,90199146,1201,1201,1201,1201,10
20230613,113500,90187136,1201,1201,1201,1201,8
20230613,113400,90177528,1201,1201,1201,1201,8
20230613,113300,90167920,1201,1201,1201,1201,8
20230613,113200,90158312,1201,1201,1201,1201,0
20230613,113100,90158312,1201,1201,1201,1201,8
20230613,113000,90148704,1201,1201,1201,1201,8
20230613,112900,90139096,1201,1201,1201,1201,8
20230613,112800,90129488,1201,1201,1201,1201,0
20230613,112700,90129488,1201,1201,1201,1201,101
20230613,112600,90008187,1202,1202,1202,1202,1041
20230613,112500,88756905,1202,1202,1202,1202,1015
20230613,112400,87536875,1202,1202,1202,1202,0
20230613,112300,87536875,1202,1202,1202,1202,9
20230613,112200,87526057,1202,1202,1202,1202,0
20230613,112100,87526057,1202,1202,1202,1202,18
20230613,112000,87504421,1202,1202,1202,1202,16
20230613,111900,87485189,1202,1202,1202,1202,18
20230613,111800,87463553,1202,1202,1202,1202,18
20230613,111700,87441917,1202,1202,1202,1202,18
20230613,111600,87420281,1202,1202,1202,1202,0
20230613,111500,87420281,1202,1202,1202,1202,18
20230613,111400,87398645,1202,1204,1204,1202,528
20230613,111300,86763955,1204,1204,1204,1204,0
20230613,111200,86763955,1204,1204,1204,1204,0
20230613,111100,86763955,1204,1204,1205,1204,35
20230613,111000,86721810,1204,1204,1204,1204,28
20230613,110900,86688098,1204,1206,1206,1204,7240
20230613,110800,77961719,1207,1207,1207,1207,11
20230613,110700,77948442,1207,1206,1207,1206,43
20230613,110600,77896559,1206,1206,1206,1206,27
20230613,110500,77863997,1206,1206,1207,1206,20
20230613,110400,77839876,1206,1206,1206,1206,21
20230613,110300,77814550,1206,1206,1206,1206,614
20230613,110200,77074066,1207,1208,1208,1207,383
20230613,110100,76611778,1209,1209,1209,1209,0
20230613,110000,76611778,1209,1209,1209,1209,5
20230613,105900,76605733,1209,1209,1209,1209,0
20230613,105800,76605733,1209,1209,1209,1209,203
20230613,105700,76360306,1209,1209,1209,1209,5
20230613,105600,76354261,1209,1209,1209,1209,0
20230613,105500,76354261,1209,1207,1209,1207,770
20230613,105400,75423682,1210,1210,1210,1210,0
20230613,105300,75423682,1210,1210,1210,1210,0
20230613,105200,75423682,1210,1210,1210,1210,0
20230613,105100,75423682,1210,1207,1210,1207,2701
20230613,105000,72158589,1207,1206,1207,1206,33
20230613,104900,72118766,1206,1206,1206,1206,8
20230613,104800,72109118,1207,1207,1207,1207,0
20230613,104700,72109118,1207,1207,1207,1207,16
20230613,104600,72089806,1207,1207,1207,1207,12
20230613,104500,72075322,1206,1206,1206,1206,28
20230613,104400,72041554,1205,1205,1205,1205,250
20230613,104300,71740304,1205,1205,1205,1205,0
20230613,104200,71740304,1205,1205,1205,1205,0
20230613,104100,71740304,1205,1205,1205,1205,0
20230613,104000,71740304,1205,1203,1205,1203,44
20230613,103900,71687342,1202,1202,1202,1202,0
20230613,103800,71687342,1202,1202,1202,1202,1
20230613,103700,71686140,1202,1202,1202,1202,0
20230613,103600,71686140,1202,1202,1202,1201,45
20230613,103500,71632067,1201,1201,1201,1201,0
20230613,103400,71632067,1201,1201,1201,1201,1
20230613,103300,71630866,1201,1201,1201,1201,420
20230613,103200,71126446,1201,1201,1201,1201,0
20230613,103100,71126446,1201,1201,1201,1201,23
20230613,103000,71098823,1201,1201,1201,1201,25
20230613,102900,71068798,1201,1201,1201,1201,41
20230613,102800,71019557,1200,1200,1200,1200,53
20230613,102700,70955957,1200,1201,1201,1200,224
20230613,102600,70687115,1201,1201,1201,1201,38
20230613,102500,70641477,1201,1201,1201,1201,20
20230613,102400,70617457,1201,1201,1201,1201,0
20230613,102300,70617457,1201,1201,1201,1201,0
20230613,102200,70617457,1201,1201,1201,1201,340
20230613,102100,70209117,1201,1201,1201,1201,0
20230613,102000,70209117,1201,1201,1201,1201,0
20230613,101900,70209117,1201,1201,1201,1201,660
20230613,101800,69416457,1203,1203,1203,1203,48
20230613,101700,69358713,1202,1202,1202,1202,50
20230613,101600,69298613,1205,1205,1205,1205,0
20230613,101500,69298613,1205,1205,1205,1205,0
20230613,101400,69298613,1205,1205,1206,1199,1673
20230613,101300,67292605,1206,1205,1206,1205,5
20230613,101200,67286576,1206,1206,1206,1206,0
20230613,101100,67286576,1206,1206,1206,1206,1309
20230613,101000,65707922,1206,1201,1206,1201,3363
20230613,100900,61665869,1200,1200,1200,1200,300
20230613,100800,61305869,1199,1200,1200,1199,44
20230613,100700,61253112,1200,1200,1200,1200,1
20230613,100600,61251912,1200,1200,1200,1200,879
20230613,100500,60197112,1200,1200,1200,1200,1014
20230613,100400,58980312,1200,1200,1200,1200,0
20230613,100300,58980312,1200,1200,1200,1200,14
20230613,100200,58963512,1200,1200,1200,1200,0
20230613,100100,58963512,1200,1200,1200,1200,13
20230613,100000,58947912,1200,1200,1200,1200,0
20230613,095900,58947912,1200,1200,1200,1200,50
20230613,095800,58887912,1200,1200,1201,1200,1169
20230613,095700,57485095,1200,1201,1201,1200,64
20230613,095600,57408281,1201,1201,1201,1201,1482
20230613,095500,55628399,1201,1201,1201,1201,872
20230613,095400,54581127,1202,1202,1204,1202,1526
20230613,095300,52746869,1202,1202,1202,1202,17
20230613,095200,52726435,1204,1204,1204,1204,0
20230613,095100,52726435,1204,1203,1204,1203,15
20230613,095000,52708376,1203,1202,1204,1202,3193
20230613,094900,48865810,1202,1202,1202,1202,110
20230613,094800,48733590,1203,1205,1205,1203,4359
20230613,094700,43486327,1207,1205,1207,1205,72
20230613,094600,43399547,1207,1207,1207,1207,0
20230613,094500,43399547,1207,1207,1207,1207,0
20230613,094400,43399547,1207,1206,1207,1206,30
20230613,094300,43363362,1205,1205,1205,1205,25
20230613,094200,43333237,1207,1205,1207,1205,65
20230613,094100,43254812,1205,1205,1205,1205,622
20230613,094000,42505302,1208,1208,1208,1208,5
20230613,093900,42499262,1205,1205,1205,1205,76
20230613,093800,42407682,1205,1205,1205,1205,35
20230613,093700,42365507,1209,1209,1209,1209,0
20230613,093600,42365507,1209,1209,1209,1209,0
20230613,093500,42365507,1209,1209,1209,1209,0
20230613,093400,42365507,1209,1209,1209,1209,0
20230613,093300,42365507,1209,1205,1209,1205,65
20230613,093200,42287100,1205,1206,1206,1205,2005
20230613,093100,39870150,1209,1209,1209,1209,1
20230613,093000,39868941,1209,1209,1209,1209,0
20230613,092900,39868941,1209,1209,1209,1209,40
20230613,092800,39820581,1206,1206,1206,1206,60
20230613,092700,39748221,1206,1206,1206,1206,317
20230613,092600,39365919,1209,1210,1210,1206,257
20230613,092500,39055907,1210,1210,1210,1210,0
20230613,092400,39055907,1210,1210,1210,1210,0
20230613,092300,39055907,1210,1210,1210,1210,0
20230613,092200,39055907,1210,1211,1211,1210,169
20230613,092100,38851386,1210,1210,1210,1209,1731
20230613,092000,36756902,1209,1207,1209,1206,392
20230613,091900,36283666,1207,1212,1212,1207,290
20230613,091800,35933201,1209,1209,1212,1209,158
20230613,091700,35742140,1213,1213,1213,1213,20
20230613,091600,35717880,1209,1209,1209,1209,544
20230613,091500,35060184,1209,1209,1209,1209,1178
20230613,091400,33635982,1213,1213,1213,1209,185
20230613,091300,33411757,1214,1208,1214,1208,10002
20230613,091200,21280335,1208,1206,1208,1206,218
20230613,091100,21017285,1206,1203,1206,1203,293
20230613,091000,20664336,1206,1204,1206,1204,137
20230613,090900,20499242,1205,1205,1205,1205,0
20230613,090800,20499242,1205,1206,1206,1205,2530
20230613,090700,17450149,1206,1209,1209,1206,358
20230613,090600,17017845,1209,1210,1210,1209,1249
20230613,090500,15507725,1211,1211,1211,1211,46
20230613,090400,15452019,1212,1213,1213,1212,101
20230613,090300,15329507,1212,1212,1212,1212,0
20230613,090200,15329507,1212,1212,1212,1212,2136
20230613,090100,12740675,1212,1215,1215,1212,9495
20230613,090000,1229264,1215,1212,1215,1212,1013