KissMeData/009270/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184700,239597541,1467,1467,1467,1467,4241
20230613,184600,239597541,1467,1467,1467,1467,0
20230613,184500,239597541,1467,1467,1467,1467,0
20230613,184400,239597541,1467,1467,1467,1467,0
20230613,184300,239597541,1467,1467,1467,1467,0
20230613,184200,239597541,1467,1467,1467,1467,0
20230613,184100,239597541,1467,1467,1467,1467,0
20230613,184000,239597541,1467,1467,1467,1467,0
20230613,183900,239597541,1467,1467,1467,1467,0
20230613,183800,239597541,1467,1467,1467,1467,0
20230613,183700,239597541,1467,1467,1467,1467,0
20230613,183600,239597541,1467,1467,1467,1467,0
20230613,183500,239597541,1467,1467,1467,1467,0
20230613,183400,239597541,1467,1467,1467,1467,0
20230613,183300,239597541,1467,1467,1467,1467,0
20230613,183200,239597541,1467,1467,1467,1467,0
20230613,183100,239597541,1467,1467,1467,1467,0
20230613,183000,239597541,1467,1467,1467,1467,0
20230613,182900,239597541,1467,1467,1467,1467,0
20230613,182800,239597541,1467,1467,1467,1467,0
20230613,182700,239597541,1467,1467,1467,1467,0
20230613,182600,239597541,1467,1467,1467,1467,0
20230613,182500,239597541,1467,1467,1467,1467,0
20230613,182400,239597541,1467,1467,1467,1467,0
20230613,182300,239597541,1467,1467,1467,1467,0
20230613,182200,239597541,1467,1467,1467,1467,0
20230613,182100,239597541,1467,1467,1467,1467,0
20230613,182000,239597541,1467,1467,1467,1467,0
20230613,181900,239597541,1467,1467,1467,1467,0
20230613,181800,239597541,1467,1467,1467,1467,0
20230613,181700,239597541,1467,1467,1467,1467,4241
20230613,181600,239597541,1467,1467,1467,1467,0
20230613,181500,239597541,1467,1467,1467,1467,0
20230613,181400,239597541,1467,1467,1467,1467,0
20230613,181300,239597541,1467,1467,1467,1467,0
20230613,181200,239597541,1467,1467,1467,1467,0
20230613,181100,239597541,1467,1467,1467,1467,0
20230613,181000,239597541,1467,1467,1467,1467,0
20230613,180900,239597541,1467,1467,1467,1467,0
20230613,180800,239597541,1467,1467,1467,1467,0
20230613,180700,239597541,1467,1467,1467,1467,0
20230613,180600,239597541,1467,1467,1467,1467,0
20230613,180500,239597541,1467,1467,1467,1467,0
20230613,180400,239597541,1467,1467,1467,1467,0
20230613,180300,239597541,1467,1467,1467,1467,0
20230613,180200,239597541,1467,1467,1467,1467,0
20230613,180100,239597541,1467,1467,1467,1467,0
20230613,180000,239597541,1467,1467,1467,1467,0
20230613,175900,239597541,1467,1467,1467,1467,0
20230613,175800,239597541,1467,1467,1467,1467,0
20230613,175700,239597541,1467,1467,1467,1467,0
20230613,175600,239597541,1467,1467,1467,1467,0
20230613,175500,239597541,1467,1467,1467,1467,0
20230613,175400,239597541,1467,1467,1467,1467,0
20230613,175300,239597541,1467,1467,1467,1467,0
20230613,175200,239597541,1467,1467,1467,1467,0
20230613,175100,239597541,1467,1467,1467,1467,0
20230613,175000,239597541,1467,1467,1467,1467,0
20230613,174900,239597541,1467,1467,1467,1467,0
20230613,174800,239597541,1467,1467,1467,1467,0
20230613,174700,239597541,1467,1467,1467,1467,4241
20230613,174600,239597541,1467,1467,1467,1467,0
20230613,174500,239597541,1467,1467,1467,1467,0
20230613,174400,239597541,1467,1467,1467,1467,0
20230613,174300,239597541,1467,1467,1467,1467,0
20230613,174200,239597541,1467,1467,1467,1467,0
20230613,174100,239597541,1467,1467,1467,1467,0
20230613,174000,239597541,1467,1467,1467,1467,0
20230613,173900,239597541,1467,1467,1467,1467,0
20230613,173800,239597541,1467,1467,1467,1467,0
20230613,173700,239597541,1467,1467,1467,1467,0
20230613,173600,239597541,1467,1467,1467,1467,0
20230613,173500,239597541,1467,1467,1467,1467,0
20230613,173400,239597541,1467,1467,1467,1467,0
20230613,173300,239597541,1467,1467,1467,1467,0
20230613,173200,239597541,1467,1467,1467,1467,0
20230613,173100,239597541,1467,1467,1467,1467,0
20230613,173000,239597541,1467,1467,1467,1467,0
20230613,172900,239597541,1467,1467,1467,1467,0
20230613,172800,239597541,1467,1467,1467,1467,0
20230613,172700,239597541,1467,1467,1467,1467,0
20230613,172600,239597541,1467,1467,1467,1467,0
20230613,172500,239597541,1467,1467,1467,1467,0
20230613,172400,239597541,1467,1467,1467,1467,0
20230613,172300,239597541,1467,1467,1467,1467,0
20230613,172200,239597541,1467,1467,1467,1467,0
20230613,172100,239597541,1467,1467,1467,1467,0
20230613,172000,239597541,1467,1467,1467,1467,0
20230613,171900,239597541,1467,1467,1467,1467,0
20230613,171800,239597541,1467,1467,1467,1467,0
20230613,171700,239597541,1467,1467,1467,1467,4241
20230613,171600,239597541,1467,1467,1467,1467,0
20230613,171500,239597541,1467,1467,1467,1467,0
20230613,171400,239597541,1467,1467,1467,1467,0
20230613,171300,239597541,1467,1467,1467,1467,0
20230613,171200,239597541,1467,1467,1467,1467,0
20230613,171100,239597541,1467,1467,1467,1467,0
20230613,171000,239597541,1467,1467,1467,1467,0
20230613,170900,239597541,1467,1467,1467,1467,0
20230613,170800,239597541,1467,1467,1467,1467,0
20230613,170700,239597541,1467,1467,1467,1467,0
20230613,170600,239597541,1467,1467,1467,1467,0
20230613,170500,239597541,1467,1467,1467,1467,0
20230613,170400,239597541,1467,1467,1467,1467,0
20230613,170300,239597541,1467,1467,1467,1467,0
20230613,170200,239597541,1467,1467,1467,1467,0
20230613,170100,239597541,1467,1467,1467,1467,0
20230613,170000,239597541,1467,1467,1467,1467,0
20230613,165900,239597541,1467,1467,1467,1467,0
20230613,165800,239597541,1467,1467,1467,1467,0
20230613,165700,239597541,1467,1467,1467,1467,0
20230613,165600,239597541,1467,1467,1467,1467,0
20230613,165500,239597541,1467,1467,1467,1467,0
20230613,165400,239597541,1467,1467,1467,1467,0
20230613,165300,239597541,1467,1467,1467,1467,0
20230613,165200,239597541,1467,1467,1467,1467,0
20230613,165100,239597541,1467,1467,1467,1467,0
20230613,165000,239597541,1467,1467,1467,1467,0
20230613,164900,239597541,1467,1467,1467,1467,0
20230613,164800,239597541,1467,1467,1467,1467,0
20230613,164700,239597541,1467,1467,1467,1467,4241
20230613,164600,239597541,1467,1467,1467,1467,0
20230613,164500,239597541,1467,1467,1467,1467,0
20230613,164400,239597541,1467,1467,1467,1467,0
20230613,164300,239597541,1467,1467,1467,1467,0
20230613,164200,239597541,1467,1467,1467,1467,0
20230613,164100,239597541,1467,1467,1467,1467,0
20230613,164000,239597541,1467,1467,1467,1467,0
20230613,163900,239597541,1467,1467,1467,1467,0
20230613,163800,239597541,1467,1467,1467,1467,0
20230613,163700,239597541,1467,1467,1467,1467,0
20230613,163600,239597541,1467,1467,1467,1467,0
20230613,163500,239597541,1467,1467,1467,1467,0
20230613,163400,239597541,1467,1467,1467,1467,0
20230613,163300,239597541,1467,1467,1467,1467,0
20230613,163200,239597541,1467,1467,1467,1467,0
20230613,163100,239597541,1467,1467,1467,1467,0
20230613,163000,239597541,1467,1467,1467,1467,0
20230613,162900,239597541,1467,1467,1467,1467,0
20230613,162800,239597541,1467,1467,1467,1467,0
20230613,162700,239597541,1467,1467,1467,1467,0
20230613,162600,239597541,1467,1467,1467,1467,0
20230613,162500,239597541,1467,1467,1467,1467,0
20230613,162400,239597541,1467,1467,1467,1467,0
20230613,162300,239597541,1467,1467,1467,1467,0
20230613,162200,239597541,1467,1467,1467,1467,0
20230613,162100,239597541,1467,1467,1467,1467,0
20230613,162000,239597541,1467,1467,1467,1467,0
20230613,161900,239597541,1467,1467,1467,1467,0
20230613,161800,239597541,1467,1467,1467,1467,0
20230613,161700,239597541,1467,1467,1467,1467,4241
20230613,161600,239597541,1467,1467,1467,1467,0
20230613,161500,239597541,1467,1467,1467,1467,0
20230613,161400,239597541,1467,1467,1467,1467,0
20230613,161300,239597541,1467,1467,1467,1467,0
20230613,161200,239597541,1467,1467,1467,1467,0
20230613,161100,239597541,1467,1467,1467,1467,0
20230613,161000,239597541,1467,1467,1467,1467,0
20230613,160900,239597541,1467,1467,1467,1467,0
20230613,160800,239597541,1467,1467,1467,1467,0
20230613,160700,239597541,1467,1467,1467,1467,0
20230613,160600,239597541,1467,1467,1467,1467,0
20230613,160500,239597541,1467,1467,1467,1467,0
20230613,160400,239597541,1467,1467,1467,1467,0
20230613,160300,239597541,1467,1467,1467,1467,0
20230613,160200,239597541,1467,1467,1467,1467,0
20230613,160100,239597541,1467,1467,1467,1467,0
20230613,160000,239597541,1467,1467,1467,1467,0
20230613,155900,239597541,1467,1467,1467,1467,0
20230613,155800,239597541,1467,1467,1467,1467,0
20230613,155700,239597541,1467,1467,1467,1467,0
20230613,155600,239597541,1467,1467,1467,1467,0
20230613,155500,239597541,1467,1467,1467,1467,0
20230613,155400,239597541,1467,1467,1467,1467,0
20230613,155300,239597541,1467,1467,1467,1467,0
20230613,155200,239597541,1467,1467,1467,1467,0
20230613,155100,239597541,1467,1467,1467,1467,0
20230613,155000,239597541,1467,1467,1467,1467,0
20230613,154900,239597541,1467,1467,1467,1467,0
20230613,154800,239597541,1467,1467,1467,1467,0
20230613,154700,239597541,1467,1467,1467,1467,4241
20230613,154600,239597541,1467,1467,1467,1467,0
20230613,154500,239597541,1467,1467,1467,1467,0
20230613,154400,239597541,1467,1467,1467,1467,0
20230613,154300,239597541,1467,1467,1467,1467,0
20230613,154200,239597541,1467,1467,1467,1467,0
20230613,154100,239597541,1467,1467,1467,1467,0
20230613,154000,239597541,1467,1467,1467,1467,0
20230613,153900,239597541,1467,1467,1467,1467,0
20230613,153800,239597541,1467,1467,1467,1467,0
20230613,153700,239597541,1467,1467,1467,1467,0
20230613,153600,239597541,1467,1467,1467,1467,0
20230613,153500,239597541,1467,1467,1467,1467,0
20230613,153400,239597541,1467,1467,1467,1467,0
20230613,153300,239597541,1467,1467,1467,1467,0
20230613,153200,239597541,1467,1467,1467,1467,0
20230613,153100,239597541,1467,1467,1467,1467,0
20230613,153000,239597541,1467,1467,1467,1467,4241
20230613,152900,233375994,1461,1461,1461,1461,0
20230613,152800,233375994,1461,1461,1461,1461,0
20230613,152700,233375994,1461,1461,1461,1461,0
20230613,152600,233375994,1461,1461,1461,1461,0
20230613,152500,233375994,1461,1461,1461,1461,0
20230613,152400,233375994,1461,1461,1461,1461,0
20230613,152300,233375994,1461,1461,1461,1461,0
20230613,152200,233375994,1461,1461,1461,1461,0
20230613,152100,233375994,1461,1461,1461,1461,0
20230613,152000,233375994,1461,1461,1461,1461,0
20230613,151900,233375994,1461,1464,1464,1461,1866
20230613,151800,230649470,1465,1465,1465,1465,100
20230613,151700,230502970,1465,1465,1465,1465,0
20230613,151600,230502970,1465,1464,1465,1462,1599
20230613,151500,228164979,1464,1464,1464,1464,0
20230613,151400,228164979,1464,1464,1464,1464,120
20230613,151300,227989299,1464,1464,1464,1464,16
20230613,151200,227965875,1464,1464,1464,1464,185
20230613,151100,227695035,1464,1463,1464,1462,1330
20230613,151000,225748750,1463,1463,1463,1463,78
20230613,150900,225634636,1463,1463,1463,1463,0
20230613,150800,225634636,1463,1463,1463,1463,0
20230613,150700,225634636,1463,1462,1463,1462,316
20230613,150600,225172478,1463,1465,1465,1463,808
20230613,150500,223989008,1463,1464,1464,1463,300
20230613,150400,223550078,1465,1465,1465,1465,5
20230613,150300,223542753,1465,1465,1465,1465,0
20230613,150200,223542753,1465,1465,1465,1465,11
20230613,150100,223526638,1465,1465,1465,1465,0
20230613,150000,223526638,1465,1463,1465,1463,2
20230613,145900,223523710,1463,1463,1463,1463,0
20230613,145800,223523710,1463,1463,1463,1463,0
20230613,145700,223523710,1463,1463,1463,1463,0
20230613,145600,223523710,1463,1465,1465,1463,468
20230613,145500,222838985,1464,1464,1464,1464,0
20230613,145400,222838985,1464,1464,1464,1464,1
20230613,145300,222837521,1463,1463,1463,1463,1318
20230613,145200,220909287,1462,1464,1464,1462,3524
20230613,145100,215755059,1465,1464,1465,1464,701
20230613,145000,214728794,1465,1465,1465,1465,0
20230613,144900,214728794,1465,1465,1465,1465,0
20230613,144800,214728794,1465,1465,1465,1465,0
20230613,144700,214728794,1465,1465,1465,1465,0
20230613,144600,214728794,1465,1465,1465,1465,0
20230613,144500,214728794,1465,1465,1465,1465,61
20230613,144400,214639429,1465,1465,1465,1465,939
20230613,144300,213263794,1464,1465,1465,1464,32
20230613,144200,213216941,1465,1464,1465,1464,62
20230613,144100,213126170,1465,1465,1465,1465,0
20230613,144000,213126170,1465,1465,1465,1465,0
20230613,143900,213126170,1465,1465,1465,1465,0
20230613,143800,213126170,1465,1463,1465,1463,2
20230613,143700,213123242,1465,1465,1465,1465,12
20230613,143600,213105662,1465,1465,1465,1465,600
20230613,143500,212226662,1466,1466,1466,1466,0
20230613,143400,212226662,1466,1466,1466,1466,400
20230613,143300,211640262,1466,1465,1466,1465,571
20230613,143200,210803177,1465,1465,1465,1465,398
20230613,143100,210220107,1465,1465,1465,1465,0
20230613,143000,210220107,1465,1465,1465,1465,942
20230613,142900,208840077,1466,1466,1466,1466,1
20230613,142800,208838611,1465,1465,1465,1465,101
20230613,142700,208690646,1467,1467,1467,1467,0
20230613,142600,208690646,1467,1467,1467,1467,0
20230613,142500,208690646,1467,1466,1467,1463,2800
20230613,142400,204590988,1467,1467,1467,1467,0
20230613,142300,204590988,1467,1467,1467,1467,0
20230613,142200,204590988,1467,1467,1467,1467,0
20230613,142100,204590988,1467,1466,1467,1466,11
20230613,142000,204574861,1467,1466,1467,1466,51
20230613,141900,204500094,1466,1466,1466,1466,20
20230613,141800,204470774,1466,1466,1466,1466,0
20230613,141700,204470774,1466,1466,1466,1466,0
20230613,141600,204470774,1466,1465,1466,1465,35
20230613,141500,204419498,1466,1466,1466,1466,1
20230613,141400,204418032,1465,1465,1465,1465,0
20230613,141300,204418032,1465,1466,1466,1465,82
20230613,141200,204297900,1466,1466,1466,1466,0
20230613,141100,204297900,1466,1466,1466,1466,1
20230613,141000,204296434,1465,1465,1465,1465,0
20230613,140900,204296434,1465,1465,1465,1465,994
20230613,140800,202840224,1465,1465,1465,1465,5
20230613,140700,202832899,1464,1464,1464,1464,1
20230613,140600,202831435,1465,1465,1465,1465,1005
20230613,140500,201359110,1466,1466,1466,1466,1
20230613,140400,201357644,1467,1465,1467,1464,221
20230613,140300,201033652,1465,1465,1465,1465,2806
20230613,140200,196922862,1466,1466,1466,1466,351
20230613,140100,196408296,1466,1466,1466,1466,0
20230613,140000,196408296,1466,1466,1466,1466,1000
20230613,135900,194942296,1467,1467,1467,1467,0
20230613,135800,194942296,1467,1467,1467,1467,0
20230613,135700,194942296,1467,1466,1467,1466,1003
20230613,135600,193471896,1468,1468,1468,1466,1396
20230613,135500,191425356,1466,1467,1467,1466,1016
20230613,135400,189934899,1468,1467,1468,1467,1002
20230613,135300,188464962,1466,1466,1466,1466,103
20230613,135200,188313964,1466,1467,1467,1466,6302
20230613,135100,179075230,1465,1465,1465,1465,0
20230613,135000,179075230,1465,1465,1465,1465,4001
20230613,134900,173213765,1465,1466,1468,1465,64
20230613,134800,173119941,1468,1468,1468,1468,0
20230613,134700,173119941,1468,1468,1468,1468,1
20230613,134600,173118473,1467,1466,1467,1466,496
20230613,134500,172391039,1466,1466,1466,1466,51
20230613,134400,172316273,1467,1467,1467,1467,0
20230613,134300,172316273,1467,1467,1467,1467,10
20230613,134200,172301603,1467,1467,1467,1467,755
20230613,134100,171194018,1467,1467,1467,1466,362
20230613,134000,170663324,1466,1466,1466,1466,0
20230613,133900,170663324,1466,1466,1466,1466,52
20230613,133800,170587092,1466,1467,1467,1466,24
20230613,133700,170551907,1465,1466,1467,1465,75
20230613,133600,170441957,1466,1466,1466,1466,139
20230613,133500,170238183,1466,1466,1466,1466,1
20230613,133400,170236717,1465,1467,1467,1465,4
20230613,133300,170230853,1465,1466,1466,1465,23
20230613,133200,170197155,1465,1467,1467,1465,139
20230613,133100,169993516,1465,1467,1467,1465,1314
20230613,133000,168067195,1468,1467,1468,1466,99
20230613,132900,167921871,1466,1468,1468,1466,23
20230613,132800,167888117,1466,1465,1468,1465,1008
20230613,132700,166409383,1466,1468,1468,1466,630
20230613,132600,165485621,1467,1466,1467,1466,180
20230613,132500,165221593,1466,1466,1467,1466,1488
20230613,132400,163039118,1466,1466,1467,1466,138
20230613,132300,162836809,1466,1466,1467,1466,722
20230613,132200,161778356,1466,1466,1466,1466,174
20230613,132100,161523272,1466,1466,1466,1466,17
20230613,132000,161498350,1466,1466,1466,1466,0
20230613,131900,161498350,1466,1466,1466,1466,0
20230613,131800,161498350,1466,1466,1466,1466,355
20230613,131700,160977920,1466,1466,1466,1466,18
20230613,131600,160951532,1466,1466,1466,1466,0
20230613,131500,160951532,1466,1466,1466,1466,0
20230613,131400,160951532,1466,1466,1466,1466,1999
20230613,131300,158020998,1465,1465,1465,1465,0
20230613,131200,158020998,1465,1465,1465,1465,0
20230613,131100,158020998,1465,1465,1465,1465,0
20230613,131000,158020998,1465,1465,1465,1465,0
20230613,130900,158020998,1465,1465,1465,1465,0
20230613,130800,158020998,1465,1465,1465,1465,0
20230613,130700,158020998,1465,1465,1465,1465,0
20230613,130600,158020998,1465,1465,1465,1465,1
20230613,130500,158019533,1466,1466,1466,1466,0
20230613,130400,158019533,1466,1465,1466,1465,2
20230613,130300,158016602,1465,1465,1465,1465,0
20230613,130200,158016602,1465,1465,1465,1465,193
20230613,130100,157733857,1467,1467,1467,1467,0
20230613,130000,157733857,1467,1467,1467,1467,0
20230613,125900,157733857,1467,1467,1467,1467,0
20230613,125800,157733857,1467,1467,1467,1467,1
20230613,125700,157732390,1464,1466,1466,1464,1500
20230613,125600,155535241,1466,1466,1466,1466,750
20230613,125500,154435741,1466,1466,1466,1466,5
20230613,125400,154428411,1465,1465,1465,1465,0
20230613,125300,154428411,1465,1465,1465,1465,0
20230613,125200,154428411,1465,1465,1465,1465,30
20230613,125100,154384461,1465,1465,1465,1465,0
20230613,125000,154384461,1465,1465,1465,1465,0
20230613,124900,154384461,1465,1465,1465,1465,510
20230613,124800,153637311,1465,1465,1465,1465,0
20230613,124700,153637311,1465,1465,1465,1465,0
20230613,124600,153637311,1465,1465,1465,1465,0
20230613,124500,153637311,1465,1465,1465,1465,0
20230613,124400,153637311,1465,1465,1465,1465,0
20230613,124300,153637311,1465,1465,1465,1465,0
20230613,124200,153637311,1465,1465,1465,1465,0
20230613,124100,153637311,1465,1465,1465,1465,0
20230613,124000,153637311,1465,1465,1465,1465,0
20230613,123900,153637311,1465,1465,1465,1465,0
20230613,123800,153637311,1465,1465,1465,1465,0
20230613,123700,153637311,1465,1465,1465,1465,0
20230613,123600,153637311,1465,1465,1465,1465,0
20230613,123500,153637311,1465,1465,1465,1465,0
20230613,123400,153637311,1465,1465,1465,1465,0
20230613,123300,153637311,1465,1465,1465,1465,79
20230613,123200,153521576,1465,1466,1466,1465,21
20230613,123100,153490791,1467,1467,1467,1467,0
20230613,123000,153490791,1467,1467,1467,1467,0
20230613,122900,153490791,1467,1467,1467,1467,0
20230613,122800,153490791,1467,1467,1467,1467,0
20230613,122700,153490791,1467,1467,1467,1467,0
20230613,122600,153490791,1467,1467,1467,1467,0
20230613,122500,153490791,1467,1467,1467,1467,0
20230613,122400,153490791,1467,1467,1467,1467,0
20230613,122300,153490791,1467,1467,1467,1467,0
20230613,122200,153490791,1467,1467,1467,1467,76
20230613,122100,153379299,1465,1465,1465,1465,0
20230613,122000,153379299,1465,1465,1465,1465,0
20230613,121900,153379299,1465,1465,1465,1465,0
20230613,121800,153379299,1465,1465,1465,1465,0
20230613,121700,153379299,1465,1465,1465,1465,0
20230613,121600,153379299,1465,1465,1465,1465,0
20230613,121500,153379299,1465,1465,1465,1465,0
20230613,121400,153379299,1465,1465,1465,1465,0
20230613,121300,153379299,1465,1465,1465,1465,0
20230613,121200,153379299,1465,1465,1465,1465,0
20230613,121100,153379299,1465,1465,1465,1465,1299
20230613,121000,151476264,1467,1467,1467,1467,0
20230613,120900,151476264,1467,1467,1467,1467,0
20230613,120800,151476264,1467,1465,1467,1465,2
20230613,120700,151473332,1465,1465,1465,1465,0
20230613,120600,151473332,1465,1465,1465,1465,0
20230613,120500,151473332,1465,1465,1465,1465,0
20230613,120400,151473332,1465,1466,1466,1465,6
20230613,120300,151464540,1466,1469,1469,1466,3
20230613,120200,151460139,1465,1465,1465,1465,1
20230613,120100,151458674,1465,1465,1465,1465,3
20230613,120000,151454279,1465,1465,1465,1465,1944
20230613,115900,148606319,1465,1465,1465,1465,126
20230613,115800,148421729,1465,1465,1465,1465,0
20230613,115700,148421729,1465,1468,1468,1465,51
20230613,115600,148347011,1469,1469,1469,1469,34
20230613,115500,148297065,1469,1469,1469,1469,0
20230613,115400,148297065,1469,1469,1469,1469,0
20230613,115300,148297065,1469,1469,1469,1469,0
20230613,115200,148297065,1469,1468,1469,1468,8
20230613,115100,148285314,1469,1469,1469,1469,0
20230613,115000,148285314,1469,1469,1469,1469,0
20230613,114900,148285314,1469,1469,1469,1469,2
20230613,114800,148282376,1469,1469,1469,1469,5
20230613,114700,148275031,1469,1464,1469,1463,2501
20230613,114600,144615784,1464,1464,1464,1464,0
20230613,114500,144615784,1464,1464,1464,1464,0
20230613,114400,144615784,1464,1464,1464,1464,0
20230613,114300,144615784,1464,1464,1464,1464,0
20230613,114200,144615784,1464,1464,1464,1464,0
20230613,114100,144615784,1464,1465,1465,1464,3000
20230613,114000,140223512,1465,1465,1465,1465,0
20230613,113900,140223512,1465,1465,1465,1465,1
20230613,113800,140222047,1469,1466,1469,1465,56
20230613,113700,140139946,1466,1466,1466,1466,2
20230613,113600,140137014,1465,1465,1465,1465,0
20230613,113500,140137014,1465,1465,1465,1465,0
20230613,113400,140137014,1465,1465,1465,1465,34
20230613,113300,140087204,1465,1465,1465,1465,1
20230613,113200,140085739,1469,1469,1469,1469,0
20230613,113100,140085739,1469,1469,1469,1469,0
20230613,113000,140085739,1469,1465,1469,1465,2
20230613,112900,140082805,1465,1465,1465,1465,0
20230613,112800,140082805,1465,1465,1465,1465,0
20230613,112700,140082805,1465,1465,1465,1465,0
20230613,112600,140082805,1465,1465,1465,1465,0
20230613,112500,140082805,1465,1465,1469,1465,38
20230613,112400,140027131,1465,1467,1469,1465,2664
20230613,112300,136123555,1470,1470,1470,1470,0
20230613,112200,136123555,1470,1470,1470,1470,0
20230613,112100,136123555,1470,1470,1470,1470,0
20230613,112000,136123555,1470,1470,1470,1470,0
20230613,111900,136123555,1470,1470,1470,1470,0
20230613,111800,136123555,1470,1470,1470,1470,0
20230613,111700,136123555,1470,1470,1470,1470,0
20230613,111600,136123555,1470,1470,1470,1470,0
20230613,111500,136123555,1470,1470,1470,1470,0
20230613,111400,136123555,1470,1466,1470,1466,62
20230613,111300,136032655,1470,1470,1470,1470,23
20230613,111200,135998845,1470,1466,1470,1466,51
20230613,111100,135924075,1470,1470,1470,1470,1
20230613,111000,135922605,1466,1465,1466,1465,505
20230613,110900,135182342,1465,1465,1465,1465,0
20230613,110800,135182342,1465,1465,1465,1465,0
20230613,110700,135182342,1465,1466,1466,1464,11339
20230613,110600,118572003,1465,1465,1465,1465,0
20230613,110500,118572003,1465,1465,1465,1465,55
20230613,110400,118491428,1465,1465,1465,1465,321
20230613,110300,118021163,1465,1465,1465,1465,1181
20230613,110200,116290998,1470,1470,1470,1470,0
20230613,110100,116290998,1470,1470,1470,1470,0
20230613,110000,116290998,1470,1470,1470,1470,30
20230613,105900,116246898,1470,1470,1470,1470,0
20230613,105800,116246898,1470,1470,1470,1470,0
20230613,105700,116246898,1470,1470,1470,1470,0
20230613,105600,116246898,1470,1470,1470,1470,0
20230613,105500,116246898,1470,1470,1470,1470,0
20230613,105400,116246898,1470,1470,1470,1470,0
20230613,105300,116246898,1470,1470,1470,1470,0
20230613,105200,116246898,1470,1470,1470,1470,3
20230613,105100,116242488,1470,1470,1470,1470,100
20230613,105000,116095488,1469,1469,1469,1469,0
20230613,104900,116095488,1469,1469,1469,1469,0
20230613,104800,116095488,1469,1469,1469,1469,1000
20230613,104700,114626488,1469,1469,1469,1469,0
20230613,104600,114626488,1469,1469,1469,1469,5
20230613,104500,114619143,1464,1464,1464,1464,540
20230613,104400,113828583,1464,1464,1464,1464,0
20230613,104300,113828583,1464,1464,1464,1464,0
20230613,104200,113828583,1464,1464,1464,1464,0
20230613,104100,113828583,1464,1464,1464,1464,218
20230613,104000,113509431,1465,1465,1465,1465,528
20230613,103900,112735911,1465,1465,1465,1465,0
20230613,103800,112735911,1465,1465,1465,1465,0
20230613,103700,112735911,1465,1468,1468,1465,1000
20230613,103600,111269766,1468,1468,1468,1468,1
20230613,103500,111268298,1471,1470,1471,1470,6
20230613,103400,111259473,1469,1469,1469,1469,1
20230613,103300,111258004,1470,1470,1470,1470,128
20230613,103200,111069844,1470,1465,1470,1465,18
20230613,103100,111043469,1465,1470,1470,1465,1001
20230613,103000,109576999,1470,1470,1470,1470,0
20230613,102900,109576999,1470,1470,1470,1470,1
20230613,102800,109575529,1470,1470,1470,1470,0
20230613,102700,109575529,1470,1470,1470,1470,2
20230613,102600,109572589,1465,1468,1470,1465,5340
20230613,102500,101725372,1468,1468,1468,1468,1
20230613,102400,101723904,1468,1466,1468,1465,685
20230613,102300,100720244,1468,1468,1468,1468,0
20230613,102200,100720244,1468,1468,1468,1468,682
20230613,102100,99719068,1468,1468,1468,1468,4
20230613,102000,99713196,1466,1466,1466,1466,0
20230613,101900,99713196,1466,1466,1466,1466,1
20230613,101800,99711730,1468,1468,1468,1468,0
20230613,101700,99711730,1468,1468,1468,1468,0
20230613,101600,99711730,1468,1468,1468,1468,0
20230613,101500,99711730,1468,1468,1468,1468,0
20230613,101400,99711730,1468,1467,1468,1466,178
20230613,101300,99450481,1468,1467,1468,1467,21
20230613,101200,99419668,1468,1468,1468,1466,51
20230613,101100,99344837,1468,1468,1468,1468,337
20230613,101000,98850121,1468,1468,1468,1468,0
20230613,100900,98850121,1468,1468,1468,1468,1
20230613,100800,98848653,1466,1466,1468,1466,656
20230613,100700,97886953,1466,1466,1466,1466,13
20230613,100600,97867895,1466,1466,1466,1466,2377
20230613,100500,94383213,1465,1465,1465,1465,213
20230613,100400,94071168,1465,1465,1465,1465,0
20230613,100300,94071168,1465,1466,1466,1465,800
20230613,100200,92898468,1465,1467,1467,1465,24
20230613,100100,92863280,1468,1468,1468,1468,50
20230613,100000,92789880,1468,1468,1468,1468,5
20230613,095900,92782540,1468,1468,1468,1468,0
20230613,095800,92782540,1468,1468,1468,1468,405
20230613,095700,92188000,1468,1468,1468,1468,0
20230613,095600,92188000,1468,1468,1468,1468,5840
20230613,095500,83614880,1468,1468,1468,1468,0
20230613,095400,83614880,1468,1468,1468,1468,0
20230613,095300,83614880,1468,1468,1468,1468,1
20230613,095200,83613412,1468,1468,1468,1468,0
20230613,095100,83613412,1468,1468,1468,1468,9
20230613,095000,83600200,1468,1468,1468,1468,10
20230613,094900,83585520,1468,1468,1468,1468,0
20230613,094800,83585520,1468,1468,1468,1468,683
20230613,094700,82582876,1468,1468,1468,1468,0
20230613,094600,82582876,1468,1468,1468,1468,1
20230613,094500,82581408,1466,1466,1466,1466,0
20230613,094400,82581408,1466,1466,1466,1466,0
20230613,094300,82581408,1466,1466,1466,1466,3
20230613,094200,82577010,1465,1467,1467,1465,501
20230613,094100,81842045,1467,1467,1467,1467,1
20230613,094000,81840578,1465,1465,1465,1465,0
20230613,093900,81840578,1465,1466,1466,1465,129
20230613,093800,81651465,1466,1465,1466,1465,130
20230613,093700,81460943,1465,1466,1466,1465,8
20230613,093600,81449218,1466,1466,1466,1466,75
20230613,093500,81339268,1466,1466,1466,1465,554
20230613,093400,80527654,1466,1465,1466,1465,58
20230613,093300,80442679,1466,1466,1466,1466,19
20230613,093200,80414825,1465,1467,1467,1465,356
20230613,093100,79892927,1467,1465,1467,1465,111
20230613,093000,79730092,1467,1467,1467,1467,1
20230613,092900,79728625,1467,1467,1467,1467,0
20230613,092800,79728625,1467,1467,1467,1467,1
20230613,092700,79727158,1460,1466,1466,1460,4055
20230613,092600,73801247,1466,1466,1466,1466,200
20230613,092500,73508047,1465,1465,1465,1465,0
20230613,092400,73508047,1465,1465,1465,1465,200
20230613,092300,73215047,1465,1466,1466,1465,111
20230613,092200,73052322,1465,1465,1465,1465,32
20230613,092100,73005442,1465,1465,1465,1465,259
20230613,092000,72626007,1465,1465,1465,1465,41
20230613,091900,72565942,1465,1465,1465,1465,0
20230613,091800,72565942,1465,1465,1465,1465,100
20230613,091700,72419442,1466,1465,1466,1465,1620
20230613,091600,70044596,1465,1465,1465,1465,111
20230613,091500,69881981,1465,1465,1465,1465,10
20230613,091400,69867331,1460,1460,1460,1460,500
20230613,091300,69137331,1465,1465,1465,1465,128
20230613,091200,68949811,1458,1461,1462,1458,20230
20230613,091100,39374584,1458,1462,1462,1458,8162
20230613,091000,27471660,1462,1459,1462,1459,554
20230613,090900,26662312,1462,1462,1462,1462,200
20230613,090800,26369912,1463,1463,1463,1463,29
20230613,090700,26327485,1463,1460,1463,1458,4001
20230613,090600,20493698,1459,1460,1460,1459,1507
20230613,090500,18294889,1460,1461,1461,1460,2067
20230613,090400,15277045,1465,1465,1465,1465,30
20230613,090300,15233095,1457,1464,1464,1457,5000
20230613,090200,7918941,1465,1469,1469,1465,2863
20230613,090100,3723791,1469,1469,1469,1469,70
20230613,090000,3620961,1469,1469,1469,1469,969