KissMeData/226340/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,203700,206191299,1718,1718,1718,1718,4411
20230613,203600,206191299,1718,1718,1718,1718,0
20230613,203500,206191299,1718,1718,1718,1718,0
20230613,203400,206191299,1718,1718,1718,1718,0
20230613,203300,206191299,1718,1718,1718,1718,0
20230613,203200,206191299,1718,1718,1718,1718,0
20230613,203100,206191299,1718,1718,1718,1718,0
20230613,203000,206191299,1718,1718,1718,1718,0
20230613,202900,206191299,1718,1718,1718,1718,0
20230613,202800,206191299,1718,1718,1718,1718,0
20230613,202700,206191299,1718,1718,1718,1718,0
20230613,202600,206191299,1718,1718,1718,1718,0
20230613,202500,206191299,1718,1718,1718,1718,0
20230613,202400,206191299,1718,1718,1718,1718,0
20230613,202300,206191299,1718,1718,1718,1718,0
20230613,202200,206191299,1718,1718,1718,1718,0
20230613,202100,206191299,1718,1718,1718,1718,0
20230613,202000,206191299,1718,1718,1718,1718,0
20230613,201900,206191299,1718,1718,1718,1718,0
20230613,201800,206191299,1718,1718,1718,1718,0
20230613,201700,206191299,1718,1718,1718,1718,0
20230613,201600,206191299,1718,1718,1718,1718,0
20230613,201500,206191299,1718,1718,1718,1718,0
20230613,201400,206191299,1718,1718,1718,1718,0
20230613,201300,206191299,1718,1718,1718,1718,0
20230613,201200,206191299,1718,1718,1718,1718,0
20230613,201100,206191299,1718,1718,1718,1718,0
20230613,201000,206191299,1718,1718,1718,1718,0
20230613,200900,206191299,1718,1718,1718,1718,0
20230613,200800,206191299,1718,1718,1718,1718,0
20230613,200700,206191299,1718,1718,1718,1718,4411
20230613,200600,206191299,1718,1718,1718,1718,0
20230613,200500,206191299,1718,1718,1718,1718,0
20230613,200400,206191299,1718,1718,1718,1718,0
20230613,200300,206191299,1718,1718,1718,1718,0
20230613,200200,206191299,1718,1718,1718,1718,0
20230613,200100,206191299,1718,1718,1718,1718,0
20230613,200000,206191299,1718,1718,1718,1718,0
20230613,195900,206191299,1718,1718,1718,1718,0
20230613,195800,206191299,1718,1718,1718,1718,0
20230613,195700,206191299,1718,1718,1718,1718,0
20230613,195600,206191299,1718,1718,1718,1718,0
20230613,195500,206191299,1718,1718,1718,1718,0
20230613,195400,206191299,1718,1718,1718,1718,0
20230613,195300,206191299,1718,1718,1718,1718,0
20230613,195200,206191299,1718,1718,1718,1718,0
20230613,195100,206191299,1718,1718,1718,1718,0
20230613,195000,206191299,1718,1718,1718,1718,0
20230613,194900,206191299,1718,1718,1718,1718,0
20230613,194800,206191299,1718,1718,1718,1718,0
20230613,194700,206191299,1718,1718,1718,1718,0
20230613,194600,206191299,1718,1718,1718,1718,0
20230613,194500,206191299,1718,1718,1718,1718,0
20230613,194400,206191299,1718,1718,1718,1718,0
20230613,194300,206191299,1718,1718,1718,1718,0
20230613,194200,206191299,1718,1718,1718,1718,0
20230613,194100,206191299,1718,1718,1718,1718,0
20230613,194000,206191299,1718,1718,1718,1718,0
20230613,193900,206191299,1718,1718,1718,1718,0
20230613,193800,206191299,1718,1718,1718,1718,0
20230613,193700,206191299,1718,1718,1718,1718,4411
20230613,193600,206191299,1718,1718,1718,1718,0
20230613,193500,206191299,1718,1718,1718,1718,0
20230613,193400,206191299,1718,1718,1718,1718,0
20230613,193300,206191299,1718,1718,1718,1718,0
20230613,193200,206191299,1718,1718,1718,1718,0
20230613,193100,206191299,1718,1718,1718,1718,0
20230613,193000,206191299,1718,1718,1718,1718,0
20230613,192900,206191299,1718,1718,1718,1718,0
20230613,192800,206191299,1718,1718,1718,1718,0
20230613,192700,206191299,1718,1718,1718,1718,0
20230613,192600,206191299,1718,1718,1718,1718,0
20230613,192500,206191299,1718,1718,1718,1718,0
20230613,192400,206191299,1718,1718,1718,1718,0
20230613,192300,206191299,1718,1718,1718,1718,0
20230613,192200,206191299,1718,1718,1718,1718,0
20230613,192100,206191299,1718,1718,1718,1718,0
20230613,192000,206191299,1718,1718,1718,1718,0
20230613,191900,206191299,1718,1718,1718,1718,0
20230613,191800,206191299,1718,1718,1718,1718,0
20230613,191700,206191299,1718,1718,1718,1718,0
20230613,191600,206191299,1718,1718,1718,1718,0
20230613,191500,206191299,1718,1718,1718,1718,0
20230613,191400,206191299,1718,1718,1718,1718,0
20230613,191300,206191299,1718,1718,1718,1718,0
20230613,191200,206191299,1718,1718,1718,1718,0
20230613,191100,206191299,1718,1718,1718,1718,0
20230613,191000,206191299,1718,1718,1718,1718,0
20230613,190900,206191299,1718,1718,1718,1718,0
20230613,190800,206191299,1718,1718,1718,1718,0
20230613,190700,206191299,1718,1718,1718,1718,4411
20230613,190600,206191299,1718,1718,1718,1718,0
20230613,190500,206191299,1718,1718,1718,1718,0
20230613,190400,206191299,1718,1718,1718,1718,0
20230613,190300,206191299,1718,1718,1718,1718,0
20230613,190200,206191299,1718,1718,1718,1718,0
20230613,190100,206191299,1718,1718,1718,1718,0
20230613,190000,206191299,1718,1718,1718,1718,0
20230613,185900,206191299,1718,1718,1718,1718,0
20230613,185800,206191299,1718,1718,1718,1718,0
20230613,185700,206191299,1718,1718,1718,1718,0
20230613,185600,206191299,1718,1718,1718,1718,0
20230613,185500,206191299,1718,1718,1718,1718,0
20230613,185400,206191299,1718,1718,1718,1718,0
20230613,185300,206191299,1718,1718,1718,1718,0
20230613,185200,206191299,1718,1718,1718,1718,0
20230613,185100,206191299,1718,1718,1718,1718,0
20230613,185000,206191299,1718,1718,1718,1718,0
20230613,184900,206191299,1718,1718,1718,1718,0
20230613,184800,206191299,1718,1718,1718,1718,0
20230613,184700,206191299,1718,1718,1718,1718,0
20230613,184600,206191299,1718,1718,1718,1718,0
20230613,184500,206191299,1718,1718,1718,1718,0
20230613,184400,206191299,1718,1718,1718,1718,0
20230613,184300,206191299,1718,1718,1718,1718,0
20230613,184200,206191299,1718,1718,1718,1718,0
20230613,184100,206191299,1718,1718,1718,1718,0
20230613,184000,206191299,1718,1718,1718,1718,0
20230613,183900,206191299,1718,1718,1718,1718,0
20230613,183800,206191299,1718,1718,1718,1718,0
20230613,183700,206191299,1718,1718,1718,1718,4411
20230613,183600,206191299,1718,1718,1718,1718,0
20230613,183500,206191299,1718,1718,1718,1718,0
20230613,183400,206191299,1718,1718,1718,1718,0
20230613,183300,206191299,1718,1718,1718,1718,0
20230613,183200,206191299,1718,1718,1718,1718,0
20230613,183100,206191299,1718,1718,1718,1718,0
20230613,183000,206191299,1718,1718,1718,1718,0
20230613,182900,206191299,1718,1718,1718,1718,0
20230613,182800,206191299,1718,1718,1718,1718,0
20230613,182700,206191299,1718,1718,1718,1718,0
20230613,182600,206191299,1718,1718,1718,1718,0
20230613,182500,206191299,1718,1718,1718,1718,0
20230613,182400,206191299,1718,1718,1718,1718,0
20230613,182300,206191299,1718,1718,1718,1718,0
20230613,182200,206191299,1718,1718,1718,1718,0
20230613,182100,206191299,1718,1718,1718,1718,0
20230613,182000,206191299,1718,1718,1718,1718,0
20230613,181900,206191299,1718,1718,1718,1718,0
20230613,181800,206191299,1718,1718,1718,1718,0
20230613,181700,206191299,1718,1718,1718,1718,0
20230613,181600,206191299,1718,1718,1718,1718,0
20230613,181500,206191299,1718,1718,1718,1718,0
20230613,181400,206191299,1718,1718,1718,1718,0
20230613,181300,206191299,1718,1718,1718,1718,0
20230613,181200,206191299,1718,1718,1718,1718,0
20230613,181100,206191299,1718,1718,1718,1718,0
20230613,181000,206191299,1718,1718,1718,1718,0
20230613,180900,206191299,1718,1718,1718,1718,0
20230613,180800,206191299,1718,1718,1718,1718,0
20230613,180700,206191299,1718,1718,1718,1718,4411
20230613,180600,206191299,1718,1718,1718,1718,0
20230613,180500,206191299,1718,1718,1718,1718,0
20230613,180400,206191299,1718,1718,1718,1718,0
20230613,180300,206191299,1718,1718,1718,1718,0
20230613,180200,206191299,1718,1718,1718,1718,0
20230613,180100,206191299,1718,1718,1718,1718,0
20230613,180000,206191299,1718,1718,1718,1718,0
20230613,175900,206191299,1718,1718,1718,1718,0
20230613,175800,206191299,1718,1718,1718,1718,0
20230613,175700,206191299,1718,1718,1718,1718,0
20230613,175600,206191299,1718,1718,1718,1718,0
20230613,175500,206191299,1718,1718,1718,1718,0
20230613,175400,206191299,1718,1718,1718,1718,0
20230613,175300,206191299,1718,1718,1718,1718,0
20230613,175200,206191299,1718,1718,1718,1718,0
20230613,175100,206191299,1718,1718,1718,1718,0
20230613,175000,206191299,1718,1718,1718,1718,0
20230613,174900,206191299,1718,1718,1718,1718,0
20230613,174800,206191299,1718,1718,1718,1718,0
20230613,174700,206191299,1718,1718,1718,1718,0
20230613,174600,206191299,1718,1718,1718,1718,0
20230613,174500,206191299,1718,1718,1718,1718,0
20230613,174400,206191299,1718,1718,1718,1718,0
20230613,174300,206191299,1718,1718,1718,1718,0
20230613,174200,206191299,1718,1718,1718,1718,0
20230613,174100,206191299,1718,1718,1718,1718,0
20230613,174000,206191299,1718,1718,1718,1718,0
20230613,173900,206191299,1718,1718,1718,1718,0
20230613,173800,206191299,1718,1718,1718,1718,0
20230613,173700,206191299,1718,1718,1718,1718,4411
20230613,173600,206191299,1718,1718,1718,1718,0
20230613,173500,206191299,1718,1718,1718,1718,0
20230613,173400,206191299,1718,1718,1718,1718,0
20230613,173300,206191299,1718,1718,1718,1718,0
20230613,173200,206191299,1718,1718,1718,1718,0
20230613,173100,206191299,1718,1718,1718,1718,0
20230613,173000,206191299,1718,1718,1718,1718,0
20230613,172900,206191299,1718,1718,1718,1718,0
20230613,172800,206191299,1718,1718,1718,1718,0
20230613,172700,206191299,1718,1718,1718,1718,0
20230613,172600,206191299,1718,1718,1718,1718,0
20230613,172500,206191299,1718,1718,1718,1718,0
20230613,172400,206191299,1718,1718,1718,1718,0
20230613,172300,206191299,1718,1718,1718,1718,0
20230613,172200,206191299,1718,1718,1718,1718,0
20230613,172100,206191299,1718,1718,1718,1718,0
20230613,172000,206191299,1718,1718,1718,1718,0
20230613,171900,206191299,1718,1718,1718,1718,0
20230613,171800,206191299,1718,1718,1718,1718,0
20230613,171700,206191299,1718,1718,1718,1718,0
20230613,171600,206191299,1718,1718,1718,1718,0
20230613,171500,206191299,1718,1718,1718,1718,0
20230613,171400,206191299,1718,1718,1718,1718,0
20230613,171300,206191299,1718,1718,1718,1718,0
20230613,171200,206191299,1718,1718,1718,1718,0
20230613,171100,206191299,1718,1718,1718,1718,0
20230613,171000,206191299,1718,1718,1718,1718,0
20230613,170900,206191299,1718,1718,1718,1718,0
20230613,170800,206191299,1718,1718,1718,1718,0
20230613,170700,206191299,1718,1718,1718,1718,4411
20230613,170600,206191299,1718,1718,1718,1718,0
20230613,170500,206191299,1718,1718,1718,1718,0
20230613,170400,206191299,1718,1718,1718,1718,0
20230613,170300,206191299,1718,1718,1718,1718,0
20230613,170200,206191299,1718,1718,1718,1718,0
20230613,170100,206191299,1718,1718,1718,1718,0
20230613,170000,206191299,1718,1718,1718,1718,0
20230613,165900,206191299,1718,1718,1718,1718,0
20230613,165800,206191299,1718,1718,1718,1718,0
20230613,165700,206191299,1718,1718,1718,1718,0
20230613,165600,206191299,1718,1718,1718,1718,0
20230613,165500,206191299,1718,1718,1718,1718,0
20230613,165400,206191299,1718,1718,1718,1718,0
20230613,165300,206191299,1718,1718,1718,1718,0
20230613,165200,206191299,1718,1718,1718,1718,0
20230613,165100,206191299,1718,1718,1718,1718,0
20230613,165000,206191299,1718,1718,1718,1718,0
20230613,164900,206191299,1718,1718,1718,1718,0
20230613,164800,206191299,1718,1718,1718,1718,0
20230613,164700,206191299,1718,1718,1718,1718,0
20230613,164600,206191299,1718,1718,1718,1718,0
20230613,164500,206191299,1718,1718,1718,1718,0
20230613,164400,206191299,1718,1718,1718,1718,0
20230613,164300,206191299,1718,1718,1718,1718,0
20230613,164200,206191299,1718,1718,1718,1718,0
20230613,164100,206191299,1718,1718,1718,1718,0
20230613,164000,206191299,1718,1718,1718,1718,0
20230613,163900,206191299,1718,1718,1718,1718,0
20230613,163800,206191299,1718,1718,1718,1718,0
20230613,163700,206191299,1718,1718,1718,1718,4411
20230613,163600,206191299,1718,1718,1718,1718,0
20230613,163500,206191299,1718,1718,1718,1718,0
20230613,163400,206191299,1718,1718,1718,1718,0
20230613,163300,206191299,1718,1718,1718,1718,0
20230613,163200,206191299,1718,1718,1718,1718,0
20230613,163100,206191299,1718,1718,1718,1718,0
20230613,163000,206191299,1718,1718,1718,1718,0
20230613,162900,206191299,1718,1718,1718,1718,0
20230613,162800,206191299,1718,1718,1718,1718,0
20230613,162700,206191299,1718,1718,1718,1718,0
20230613,162600,206191299,1718,1718,1718,1718,0
20230613,162500,206191299,1718,1718,1718,1718,0
20230613,162400,206191299,1718,1718,1718,1718,0
20230613,162300,206191299,1718,1718,1718,1718,0
20230613,162200,206191299,1718,1718,1718,1718,0
20230613,162100,206191299,1718,1718,1718,1718,0
20230613,162000,206191299,1718,1718,1718,1718,0
20230613,161900,206191299,1718,1718,1718,1718,0
20230613,161800,206191299,1718,1718,1718,1718,0
20230613,161700,206191299,1718,1718,1718,1718,0
20230613,161600,206191299,1718,1718,1718,1718,0
20230613,161500,206191299,1718,1718,1718,1718,0
20230613,161400,206191299,1718,1718,1718,1718,0
20230613,161300,206191299,1718,1718,1718,1718,0
20230613,161200,206191299,1718,1718,1718,1718,0
20230613,161100,206191299,1718,1718,1718,1718,0
20230613,161000,206191299,1718,1718,1718,1718,0
20230613,160900,206191299,1718,1718,1718,1718,0
20230613,160800,206191299,1718,1718,1718,1718,0
20230613,160700,206191299,1718,1718,1718,1718,4411
20230613,160600,206191299,1718,1718,1718,1718,0
20230613,160500,206191299,1718,1718,1718,1718,0
20230613,160400,206191299,1718,1718,1718,1718,0
20230613,160300,206191299,1718,1718,1718,1718,0
20230613,160200,206191299,1718,1718,1718,1718,0
20230613,160100,206191299,1718,1718,1718,1718,0
20230613,160000,206191299,1718,1718,1718,1718,0
20230613,155900,206191299,1718,1718,1718,1718,0
20230613,155800,206191299,1718,1718,1718,1718,0
20230613,155700,206191299,1718,1718,1718,1718,0
20230613,155600,206191299,1718,1718,1718,1718,0
20230613,155500,206191299,1718,1718,1718,1718,0
20230613,155400,206191299,1718,1718,1718,1718,0
20230613,155300,206191299,1718,1718,1718,1718,0
20230613,155200,206191299,1718,1718,1718,1718,0
20230613,155100,206191299,1718,1718,1718,1718,0
20230613,155000,206191299,1718,1718,1718,1718,0
20230613,154900,206191299,1718,1718,1718,1718,0
20230613,154800,206191299,1718,1718,1718,1718,0
20230613,154700,206191299,1718,1718,1718,1718,0
20230613,154600,206191299,1718,1718,1718,1718,0
20230613,154500,206191299,1718,1718,1718,1718,0
20230613,154400,206191299,1718,1718,1718,1718,0
20230613,154300,206191299,1718,1718,1718,1718,0
20230613,154200,206191299,1718,1718,1718,1718,0
20230613,154100,206191299,1718,1718,1718,1718,0
20230613,154000,206191299,1718,1718,1718,1718,0
20230613,153900,206191299,1718,1718,1718,1718,0
20230613,153800,206191299,1718,1718,1718,1718,0
20230613,153700,206191299,1718,1718,1718,1718,4411
20230613,153600,206191299,1718,1718,1718,1718,0
20230613,153500,206191299,1718,1718,1718,1718,0
20230613,153400,206191299,1718,1718,1718,1718,0
20230613,153300,206191299,1718,1718,1718,1718,0
20230613,153200,206191299,1718,1718,1718,1718,0
20230613,153100,206191299,1718,1718,1718,1718,0
20230613,153000,206191299,1718,1718,1718,1718,4411
20230613,152900,198613201,1726,1726,1726,1726,0
20230613,152800,198613201,1726,1726,1726,1726,0
20230613,152700,198613201,1726,1726,1726,1726,0
20230613,152600,198613201,1726,1726,1726,1726,0
20230613,152500,198613201,1726,1726,1726,1726,0
20230613,152400,198613201,1726,1726,1726,1726,0
20230613,152300,198613201,1726,1726,1726,1726,0
20230613,152200,198613201,1726,1726,1726,1726,0
20230613,152100,198613201,1726,1726,1726,1726,0
20230613,152000,198613201,1726,1726,1726,1726,0
20230613,151900,198613201,1726,1726,1726,1726,1
20230613,151800,198611475,1726,1726,1726,1725,382
20230613,151700,197952427,1726,1725,1726,1725,941
20230613,151600,196328280,1726,1726,1726,1725,21
20230613,151500,196292053,1725,1725,1726,1725,987
20230613,151400,194589477,1725,1724,1726,1721,2956
20230613,151300,189487543,1725,1725,1725,1725,168
20230613,151200,189197743,1726,1726,1726,1726,0
20230613,151100,189197743,1726,1725,1726,1725,2900
20230613,151000,184195242,1720,1720,1720,1720,75
20230613,150900,184066242,1717,1717,1717,1717,138
20230613,150800,183829296,1717,1717,1717,1717,37
20230613,150700,183765767,1717,1717,1717,1717,0
20230613,150600,183765767,1717,1718,1718,1717,518
20230613,150500,182875861,1717,1717,1717,1717,18
20230613,150400,182844955,1720,1720,1720,1720,0
20230613,150300,182844955,1720,1720,1720,1720,0
20230613,150200,182844955,1720,1720,1720,1720,3
20230613,150100,182839795,1713,1713,1713,1713,1
20230613,150000,182838082,1720,1721,1721,1720,92
20230613,145900,182679780,1721,1721,1721,1721,0
20230613,145800,182679780,1721,1714,1721,1713,1869
20230613,145700,179478164,1714,1714,1714,1714,0
20230613,145600,179478164,1714,1714,1714,1714,1
20230613,145500,179476450,1714,1717,1717,1714,794
20230613,145400,178113664,1726,1726,1726,1726,0
20230613,145300,178113664,1726,1726,1726,1726,2
20230613,145200,178110212,1726,1726,1726,1726,2
20230613,145100,178106760,1728,1728,1728,1728,0
20230613,145000,178106760,1728,1728,1728,1728,1
20230613,144900,178105032,1717,1717,1717,1717,0
20230613,144800,178105032,1717,1717,1717,1717,90
20230613,144700,177950502,1717,1713,1717,1713,3835
20230613,144600,171370992,1714,1714,1714,1713,104
20230613,144500,171192763,1714,1714,1714,1714,423
20230613,144400,170467741,1715,1715,1715,1715,307
20230613,144300,169941236,1715,1715,1715,1715,400
20230613,144200,169255236,1715,1715,1715,1715,5
20230613,144100,169246661,1713,1713,1713,1713,0
20230613,144000,169246661,1713,1713,1713,1713,0
20230613,143900,169246661,1713,1715,1715,1713,378
20230613,143800,168598421,1716,1716,1716,1715,110
20230613,143700,168409679,1715,1715,1715,1715,0
20230613,143600,168409679,1715,1717,1717,1715,54
20230613,143500,168316970,1717,1717,1717,1717,18
20230613,143400,168286064,1717,1717,1717,1717,27
20230613,143300,168239705,1717,1717,1717,1717,14
20230613,143200,168215667,1719,1725,1725,1719,9874
20230613,143100,151213633,1731,1731,1731,1731,0
20230613,143000,151213633,1731,1726,1731,1725,5357
20230613,142900,141970577,1727,1731,1731,1727,231
20230613,142800,141571632,1727,1727,1727,1727,0
20230613,142700,141571632,1727,1727,1727,1727,0
20230613,142600,141571632,1727,1727,1727,1727,0
20230613,142500,141571632,1727,1727,1727,1727,0
20230613,142400,141571632,1727,1727,1727,1727,0
20230613,142300,141571632,1727,1727,1727,1727,0
20230613,142200,141571632,1727,1727,1727,1727,0
20230613,142100,141571632,1727,1727,1727,1727,0
20230613,142000,141571632,1727,1727,1727,1727,2
20230613,141900,141568178,1729,1731,1731,1729,19
20230613,141800,141535291,1731,1731,1731,1731,1
20230613,141700,141533560,1727,1727,1727,1727,0
20230613,141600,141533560,1727,1727,1727,1727,0
20230613,141500,141533560,1727,1729,1732,1727,1501
20230613,141400,138936535,1727,1726,1727,1726,1892
20230613,141300,135669567,1726,1726,1726,1726,16
20230613,141200,135641951,1727,1727,1727,1727,0
20230613,141100,135641951,1727,1727,1727,1727,155
20230613,141000,135374266,1727,1727,1727,1727,0
20230613,140900,135374266,1727,1727,1727,1727,16
20230613,140800,135346634,1726,1726,1726,1726,253
20230613,140700,134909956,1726,1726,1726,1726,1
20230613,140600,134908230,1726,1726,1726,1726,32
20230613,140500,134852998,1726,1726,1726,1726,0
20230613,140400,134852998,1726,1727,1727,1726,850
20230613,140300,133385307,1728,1728,1728,1728,0
20230613,140200,133385307,1728,1728,1728,1728,0
20230613,140100,133385307,1728,1727,1728,1727,13
20230613,140000,133362853,1728,1728,1728,1728,526
20230613,135900,132453925,1728,1728,1728,1728,0
20230613,135800,132453925,1728,1728,1728,1728,14
20230613,135700,132429733,1730,1730,1730,1730,2
20230613,135600,132426273,1730,1729,1730,1729,391
20230613,135500,131749873,1728,1728,1728,1728,16
20230613,135400,131722225,1727,1727,1727,1727,0
20230613,135300,131722225,1727,1727,1727,1727,0
20230613,135200,131722225,1727,1727,1727,1727,0
20230613,135100,131722225,1727,1727,1727,1727,0
20230613,135000,131722225,1727,1727,1727,1727,0
20230613,134900,131722225,1727,1727,1727,1727,0
20230613,134800,131722225,1727,1727,1727,1727,0
20230613,134700,131722225,1727,1727,1727,1727,0
20230613,134600,131722225,1727,1727,1727,1727,0
20230613,134500,131722225,1727,1727,1727,1727,0
20230613,134400,131722225,1727,1727,1727,1727,0
20230613,134300,131722225,1727,1727,1727,1727,0
20230613,134200,131722225,1727,1727,1727,1727,0
20230613,134100,131722225,1727,1727,1727,1727,3
20230613,134000,131717044,1726,1726,1726,1726,0
20230613,133900,131717044,1726,1726,1726,1726,500
20230613,133800,130854044,1726,1726,1726,1726,0
20230613,133700,130854044,1726,1726,1726,1726,0
20230613,133600,130854044,1726,1726,1726,1726,0
20230613,133500,130854044,1726,1726,1726,1726,501
20230613,133400,129989318,1726,1726,1726,1726,306
20230613,133300,129461162,1729,1729,1729,1729,0
20230613,133200,129461162,1729,1729,1729,1729,748
20230613,133100,128167870,1726,1726,1726,1726,12
20230613,133000,128147158,1726,1726,1726,1726,11
20230613,132900,128128172,1726,1726,1726,1726,311
20230613,132800,127591386,1726,1726,1726,1726,0
20230613,132700,127591386,1726,1726,1726,1726,0
20230613,132600,127591386,1726,1726,1726,1726,0
20230613,132500,127591386,1726,1726,1726,1726,0
20230613,132400,127591386,1726,1726,1726,1726,4
20230613,132300,127584482,1726,1727,1727,1726,6
20230613,132200,127574125,1726,1730,1730,1726,115
20230613,132100,127375234,1730,1731,1731,1730,20
20230613,132000,127340615,1731,1731,1731,1731,0
20230613,131900,127340615,1731,1728,1731,1726,408
20230613,131800,126635983,1729,1730,1730,1729,19
20230613,131700,126603131,1733,1733,1733,1733,0
20230613,131600,126603131,1733,1733,1733,1733,0
20230613,131500,126603131,1733,1733,1733,1733,1
20230613,131400,126601398,1733,1733,1733,1733,0
20230613,131300,126601398,1733,1733,1733,1733,0
20230613,131200,126601398,1733,1733,1733,1733,1
20230613,131100,126599665,1726,1726,1726,1726,0
20230613,131000,126599665,1726,1726,1726,1726,0
20230613,130900,126599665,1726,1726,1726,1726,0
20230613,130800,126599665,1726,1726,1726,1726,0
20230613,130700,126599665,1726,1726,1726,1726,0
20230613,130600,126599665,1726,1726,1726,1726,0
20230613,130500,126599665,1726,1726,1726,1726,0
20230613,130400,126599665,1726,1726,1726,1726,0
20230613,130300,126599665,1726,1726,1726,1726,0
20230613,130200,126599665,1726,1726,1726,1726,15
20230613,130100,126573775,1726,1726,1726,1726,50
20230613,130000,126487475,1726,1726,1726,1726,0
20230613,125900,126487475,1726,1726,1726,1726,200
20230613,125800,126142275,1733,1733,1733,1733,0
20230613,125700,126142275,1733,1726,1733,1726,101
20230613,125600,125967942,1726,1726,1726,1725,599
20230613,125500,124934087,1726,1726,1726,1725,1690
20230613,125400,122017166,1735,1735,1735,1735,0
20230613,125300,122017166,1735,1735,1735,1735,0
20230613,125200,122017166,1735,1735,1735,1735,0
20230613,125100,122017166,1735,1735,1735,1735,0
20230613,125000,122017166,1735,1735,1735,1735,0
20230613,124900,122017166,1735,1735,1735,1735,0
20230613,124800,122017166,1735,1735,1735,1735,0
20230613,124700,122017166,1735,1735,1735,1735,30
20230613,124600,121965116,1739,1737,1739,1737,70
20230613,124500,121843486,1724,1724,1724,1724,0
20230613,124400,121843486,1724,1731,1731,1724,3820
20230613,124300,115252628,1732,1732,1732,1732,0
20230613,124200,115252628,1732,1733,1733,1732,3
20230613,124100,115247430,1729,1729,1729,1729,0
20230613,124000,115247430,1729,1729,1729,1729,39
20230613,123900,115179999,1729,1730,1730,1729,778
20230613,123800,113834078,1730,1730,1730,1730,0
20230613,123700,113834078,1730,1730,1730,1730,0
20230613,123600,113834078,1730,1733,1733,1729,7752
20230613,123500,100418202,1732,1732,1732,1732,0
20230613,123400,100418202,1732,1732,1732,1732,1
20230613,123300,100416470,1741,1741,1741,1741,14
20230613,123200,100392096,1732,1734,1734,1732,913
20230613,123100,98809254,1734,1735,1735,1734,1315
20230613,123000,96528229,1734,1735,1735,1734,1499
20230613,122900,93927942,1741,1741,1741,1741,10
20230613,122800,93910532,1735,1735,1735,1735,0
20230613,122700,93910532,1735,1737,1737,1735,292
20230613,122600,93403910,1736,1736,1736,1736,0
20230613,122500,93403910,1736,1736,1736,1736,0
20230613,122400,93403910,1736,1738,1738,1736,3454
20230613,122300,87401331,1738,1738,1738,1738,0
20230613,122200,87401331,1738,1738,1738,1738,0
20230613,122100,87401331,1738,1738,1738,1738,0
20230613,122000,87401331,1738,1738,1738,1738,0
20230613,121900,87401331,1738,1738,1738,1738,1
20230613,121800,87399593,1746,1746,1746,1746,0
20230613,121700,87399593,1746,1746,1746,1746,0
20230613,121600,87399593,1746,1747,1747,1738,3
20230613,121500,87394362,1738,1738,1738,1738,0
20230613,121400,87394362,1738,1738,1738,1738,0
20230613,121300,87394362,1738,1738,1738,1738,0
20230613,121200,87394362,1738,1738,1738,1738,0
20230613,121100,87394362,1738,1738,1738,1738,30
20230613,121000,87342222,1749,1738,1749,1738,16
20230613,120900,87314337,1738,1738,1738,1738,28
20230613,120800,87265673,1738,1738,1738,1738,500
20230613,120700,86396673,1749,1749,1749,1749,10
20230613,120600,86379183,1750,1750,1750,1750,0
20230613,120500,86379183,1750,1750,1750,1750,0
20230613,120400,86379183,1750,1750,1750,1750,0
20230613,120300,86379183,1750,1747,1750,1747,2000
20230613,120200,82880519,1747,1747,1747,1747,0
20230613,120100,82880519,1747,1747,1747,1747,0
20230613,120000,82880519,1747,1747,1747,1747,0
20230613,115900,82880519,1747,1747,1747,1747,0
20230613,115800,82880519,1747,1737,1747,1737,33
20230613,115700,82823188,1737,1737,1737,1737,0
20230613,115600,82823188,1737,1737,1737,1737,0
20230613,115500,82823188,1737,1737,1737,1737,0
20230613,115400,82823188,1737,1737,1737,1737,0
20230613,115300,82823188,1737,1737,1737,1737,0
20230613,115200,82823188,1737,1737,1737,1737,0
20230613,115100,82823188,1737,1737,1737,1737,0
20230613,115000,82823188,1737,1737,1737,1737,0
20230613,114900,82823188,1737,1737,1737,1737,0
20230613,114800,82823188,1737,1737,1737,1737,0
20230613,114700,82823188,1737,1738,1738,1737,274
20230613,114600,82347228,1747,1747,1747,1747,0
20230613,114500,82347228,1747,1747,1747,1747,0
20230613,114400,82347228,1747,1747,1747,1747,0
20230613,114300,82347228,1747,1747,1747,1747,0
20230613,114200,82347228,1747,1747,1747,1747,0
20230613,114100,82347228,1747,1747,1747,1747,1
20230613,114000,82345481,1737,1737,1737,1737,0
20230613,113900,82345481,1737,1737,1737,1737,0
20230613,113800,82345481,1737,1737,1737,1737,0
20230613,113700,82345481,1737,1737,1737,1737,0
20230613,113600,82345481,1737,1738,1738,1737,1128
20230613,113500,80385607,1738,1738,1738,1738,0
20230613,113400,80385607,1738,1738,1738,1738,200
20230613,113300,80038007,1738,1738,1738,1738,0
20230613,113200,80038007,1738,1738,1738,1738,0
20230613,113100,80038007,1738,1738,1738,1738,0
20230613,113000,80038007,1738,1738,1738,1738,0
20230613,112900,80038007,1738,1738,1738,1738,0
20230613,112800,80038007,1738,1738,1738,1738,0
20230613,112700,80038007,1738,1738,1738,1738,0
20230613,112600,80038007,1738,1738,1738,1738,0
20230613,112500,80038007,1738,1738,1738,1738,100
20230613,112400,79864207,1738,1738,1738,1738,0
20230613,112300,79864207,1738,1738,1738,1738,0
20230613,112200,79864207,1738,1738,1738,1738,0
20230613,112100,79864207,1738,1738,1738,1738,1
20230613,112000,79862469,1750,1750,1750,1750,13
20230613,111900,79839719,1750,1750,1750,1750,15
20230613,111800,79813469,1750,1749,1750,1749,24
20230613,111700,79771486,1738,1738,1738,1738,0
20230613,111600,79771486,1738,1738,1738,1738,0
20230613,111500,79771486,1738,1738,1738,1738,0
20230613,111400,79771486,1738,1738,1738,1738,0
20230613,111300,79771486,1738,1738,1738,1738,0
20230613,111200,79771486,1738,1738,1738,1738,0
20230613,111100,79771486,1738,1738,1738,1738,1
20230613,111000,79769748,1739,1740,1740,1739,33
20230613,110900,79712329,1753,1753,1753,1753,0
20230613,110800,79712329,1753,1752,1753,1752,436
20230613,110700,78948056,1754,1754,1754,1754,0
20230613,110600,78948056,1754,1754,1754,1754,0
20230613,110500,78948056,1754,1754,1754,1754,0
20230613,110400,78948056,1754,1754,1754,1754,0
20230613,110300,78948056,1754,1754,1754,1754,0
20230613,110200,78948056,1754,1754,1754,1754,0
20230613,110100,78948056,1754,1754,1754,1754,0
20230613,110000,78948056,1754,1754,1754,1754,1
20230613,105900,78946302,1731,1731,1731,1731,0
20230613,105800,78946302,1731,1731,1731,1731,0
20230613,105700,78946302,1731,1738,1738,1731,2732
20230613,105600,74210644,1737,1741,1741,1737,1000
20230613,105500,72472292,1740,1740,1740,1740,0
20230613,105400,72472292,1740,1740,1740,1740,0
20230613,105300,72472292,1740,1745,1745,1740,843
20230613,105200,71005305,1749,1749,1749,1749,0
20230613,105100,71005305,1749,1749,1749,1749,0
20230613,105000,71005305,1749,1749,1749,1749,0
20230613,104900,71005305,1749,1749,1749,1749,249
20230613,104800,70569804,1749,1749,1749,1749,0
20230613,104700,70569804,1749,1749,1749,1749,0
20230613,104600,70569804,1749,1749,1749,1749,0
20230613,104500,70569804,1749,1749,1749,1749,0
20230613,104400,70569804,1749,1749,1749,1749,0
20230613,104300,70569804,1749,1749,1749,1749,16
20230613,104200,70541820,1749,1749,1749,1749,0
20230613,104100,70541820,1749,1749,1749,1749,80
20230613,104000,70401900,1749,1749,1749,1749,250
20230613,103900,69964650,1756,1756,1756,1756,649
20230613,103800,68825006,1756,1756,1756,1756,10
20230613,103700,68807446,1756,1756,1756,1756,4
20230613,103600,68800422,1749,1749,1749,1749,0
20230613,103500,68800422,1749,1749,1749,1749,0
20230613,103400,68800422,1749,1749,1749,1749,0
20230613,103300,68800422,1749,1749,1749,1749,0
20230613,103200,68800422,1749,1748,1749,1748,588
20230613,103100,67772019,1744,1744,1744,1744,0
20230613,103000,67772019,1744,1744,1744,1744,11
20230613,102900,67752835,1744,1744,1744,1744,0
20230613,102800,67752835,1744,1744,1744,1744,0
20230613,102700,67752835,1744,1744,1744,1744,100
20230613,102600,67578435,1743,1743,1743,1743,151
20230613,102500,67315242,1732,1732,1732,1732,610
20230613,102400,66258722,1731,1732,1732,1731,250
20230613,102300,65825757,1730,1730,1730,1730,0
20230613,102200,65825757,1730,1730,1730,1730,0
20230613,102100,65825757,1730,1730,1730,1730,1
20230613,102000,65824027,1730,1733,1733,1730,1894
20230613,101900,62547381,1731,1731,1731,1731,0
20230613,101800,62547381,1731,1731,1731,1731,0
20230613,101700,62547381,1731,1731,1731,1731,1
20230613,101600,62545650,1731,1731,1731,1731,0
20230613,101500,62545650,1731,1733,1733,1731,3
20230613,101400,62540454,1734,1734,1734,1734,1
20230613,101300,62538720,1738,1738,1738,1738,0
20230613,101200,62538720,1738,1738,1738,1738,0
20230613,101100,62538720,1738,1735,1738,1730,981
20230613,101000,60840702,1740,1740,1740,1740,0
20230613,100900,60840702,1740,1740,1740,1740,0
20230613,100800,60840702,1740,1740,1740,1740,7
20230613,100700,60828522,1730,1736,1736,1730,620
20230613,100600,59755901,1730,1730,1742,1730,1579
20230613,100500,57013057,1730,1737,1737,1730,2
20230613,100400,57009590,1730,1730,1730,1730,0
20230613,100300,57009590,1730,1730,1730,1730,240
20230613,100200,56594390,1730,1730,1730,1730,2
20230613,100100,56590930,1730,1730,1730,1730,0
20230613,100000,56590930,1730,1730,1730,1730,1
20230613,095900,56589200,1730,1730,1730,1730,250
20230613,095800,56156700,1730,1730,1730,1730,0
20230613,095700,56156700,1730,1739,1739,1730,5
20230613,095600,56148041,1730,1730,1730,1730,25
20230613,095500,56104791,1730,1735,1744,1730,5034
20230613,095400,47388436,1744,1744,1744,1735,3051
20230613,095300,42094082,1744,1736,1747,1735,583
20230613,095200,41082309,1735,1747,1747,1735,4001
20230613,095100,34127091,1742,1744,1744,1742,2013
20230613,095000,30620405,1744,1743,1744,1743,128
20230613,094900,30397176,1744,1746,1746,1744,3
20230613,094800,30391941,1750,1749,1750,1749,60
20230613,094700,30286955,1750,1749,1750,1749,120
20230613,094600,30076991,1750,1750,1750,1750,0
20230613,094500,30076991,1750,1749,1750,1749,100
20230613,094400,29902038,1750,1750,1750,1750,24
20230613,094300,29860038,1750,1747,1750,1747,515
20230613,094200,28959219,1747,1747,1747,1747,0
20230613,094100,28959219,1747,1747,1747,1747,1
20230613,094000,28957472,1749,1748,1749,1748,2
20230613,093900,28953975,1752,1752,1752,1752,0
20230613,093800,28953975,1752,1740,1752,1740,2
20230613,093700,28950483,1739,1748,1748,1738,413
20230613,093600,28232253,1748,1748,1748,1748,0
20230613,093500,28232253,1748,1748,1748,1748,298
20230613,093400,27711349,1748,1748,1748,1748,5
20230613,093300,27702609,1748,1748,1748,1748,5
20230613,093200,27693869,1748,1737,1748,1737,100
20230613,093100,27519080,1737,1737,1737,1737,0
20230613,093000,27519080,1737,1737,1738,1736,671
20230613,092900,26353541,1737,1737,1737,1737,1
20230613,092800,26351804,1740,1740,1741,1740,64
20230613,092700,26240410,1741,1741,1741,1741,3
20230613,092600,26235187,1741,1745,1745,1735,7837
20230613,092500,12581371,1754,1754,1754,1754,0
20230613,092400,12581371,1754,1754,1754,1754,16
20230613,092300,12553307,1760,1763,1763,1742,3015
20230613,092200,7274891,1763,1763,1763,1763,11
20230613,092100,7255498,1764,1764,1764,1764,0
20230613,092000,7255498,1764,1764,1764,1764,0
20230613,091900,7255498,1764,1759,1764,1759,200
20230613,091800,6903380,1755,1755,1755,1755,72
20230613,091700,6777020,1755,1760,1760,1755,101
20230613,091600,6599265,1760,1760,1760,1760,1
20230613,091500,6597505,1762,1762,1762,1762,88
20230613,091400,6442449,1762,1762,1762,1762,35
20230613,091300,6380779,1765,1765,1765,1765,140
20230613,091200,6133679,1765,1766,1774,1765,338
20230613,091100,5536885,1766,1765,1766,1765,220
20230613,091000,5148381,1765,1765,1765,1765,3
20230613,090900,5143086,1762,1761,1762,1761,1377
20230613,090800,2717175,1761,1761,1761,1761,1
20230613,090700,2715414,1750,1750,1750,1750,0
20230613,090600,2715414,1750,1750,1750,1750,0
20230613,090500,2715414,1750,1751,1751,1750,190
20230613,090400,2382766,1750,1750,1750,1750,0
20230613,090300,2382766,1750,1760,1760,1750,130
20230613,090200,2154925,1762,1762,1762,1762,0
20230613,090100,2154925,1762,1761,1762,1761,200
20230613,090000,1802526,1762,1762,1762,1762,1023