KissMeData/084680/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,204000,274784114,1509,1509,1509,1509,11961
20230613,203900,274784114,1509,1509,1509,1509,0
20230613,203800,274784114,1509,1509,1509,1509,0
20230613,203700,274784114,1509,1509,1509,1509,0
20230613,203600,274784114,1509,1509,1509,1509,0
20230613,203500,274784114,1509,1509,1509,1509,0
20230613,203400,274784114,1509,1509,1509,1509,0
20230613,203300,274784114,1509,1509,1509,1509,0
20230613,203200,274784114,1509,1509,1509,1509,0
20230613,203100,274784114,1509,1509,1509,1509,0
20230613,203000,274784114,1509,1509,1509,1509,0
20230613,202900,274784114,1509,1509,1509,1509,0
20230613,202800,274784114,1509,1509,1509,1509,0
20230613,202700,274784114,1509,1509,1509,1509,0
20230613,202600,274784114,1509,1509,1509,1509,0
20230613,202500,274784114,1509,1509,1509,1509,0
20230613,202400,274784114,1509,1509,1509,1509,0
20230613,202300,274784114,1509,1509,1509,1509,0
20230613,202200,274784114,1509,1509,1509,1509,0
20230613,202100,274784114,1509,1509,1509,1509,0
20230613,202000,274784114,1509,1509,1509,1509,0
20230613,201900,274784114,1509,1509,1509,1509,0
20230613,201800,274784114,1509,1509,1509,1509,0
20230613,201700,274784114,1509,1509,1509,1509,0
20230613,201600,274784114,1509,1509,1509,1509,0
20230613,201500,274784114,1509,1509,1509,1509,0
20230613,201400,274784114,1509,1509,1509,1509,0
20230613,201300,274784114,1509,1509,1509,1509,0
20230613,201200,274784114,1509,1509,1509,1509,0
20230613,201100,274784114,1509,1509,1509,1509,0
20230613,201000,274784114,1509,1509,1509,1509,11961
20230613,200900,274784114,1509,1509,1509,1509,0
20230613,200800,274784114,1509,1509,1509,1509,0
20230613,200700,274784114,1509,1509,1509,1509,0
20230613,200600,274784114,1509,1509,1509,1509,0
20230613,200500,274784114,1509,1509,1509,1509,0
20230613,200400,274784114,1509,1509,1509,1509,0
20230613,200300,274784114,1509,1509,1509,1509,0
20230613,200200,274784114,1509,1509,1509,1509,0
20230613,200100,274784114,1509,1509,1509,1509,0
20230613,200000,274784114,1509,1509,1509,1509,0
20230613,195900,274784114,1509,1509,1509,1509,0
20230613,195800,274784114,1509,1509,1509,1509,0
20230613,195700,274784114,1509,1509,1509,1509,0
20230613,195600,274784114,1509,1509,1509,1509,0
20230613,195500,274784114,1509,1509,1509,1509,0
20230613,195400,274784114,1509,1509,1509,1509,0
20230613,195300,274784114,1509,1509,1509,1509,0
20230613,195200,274784114,1509,1509,1509,1509,0
20230613,195100,274784114,1509,1509,1509,1509,0
20230613,195000,274784114,1509,1509,1509,1509,0
20230613,194900,274784114,1509,1509,1509,1509,0
20230613,194800,274784114,1509,1509,1509,1509,0
20230613,194700,274784114,1509,1509,1509,1509,0
20230613,194600,274784114,1509,1509,1509,1509,0
20230613,194500,274784114,1509,1509,1509,1509,0
20230613,194400,274784114,1509,1509,1509,1509,0
20230613,194300,274784114,1509,1509,1509,1509,0
20230613,194200,274784114,1509,1509,1509,1509,0
20230613,194100,274784114,1509,1509,1509,1509,0
20230613,194000,274784114,1509,1509,1509,1509,11961
20230613,193900,274784114,1509,1509,1509,1509,0
20230613,193800,274784114,1509,1509,1509,1509,0
20230613,193700,274784114,1509,1509,1509,1509,0
20230613,193600,274784114,1509,1509,1509,1509,0
20230613,193500,274784114,1509,1509,1509,1509,0
20230613,193400,274784114,1509,1509,1509,1509,0
20230613,193300,274784114,1509,1509,1509,1509,0
20230613,193200,274784114,1509,1509,1509,1509,0
20230613,193100,274784114,1509,1509,1509,1509,0
20230613,193000,274784114,1509,1509,1509,1509,0
20230613,192900,274784114,1509,1509,1509,1509,0
20230613,192800,274784114,1509,1509,1509,1509,0
20230613,192700,274784114,1509,1509,1509,1509,0
20230613,192600,274784114,1509,1509,1509,1509,0
20230613,192500,274784114,1509,1509,1509,1509,0
20230613,192400,274784114,1509,1509,1509,1509,0
20230613,192300,274784114,1509,1509,1509,1509,0
20230613,192200,274784114,1509,1509,1509,1509,0
20230613,192100,274784114,1509,1509,1509,1509,0
20230613,192000,274784114,1509,1509,1509,1509,0
20230613,191900,274784114,1509,1509,1509,1509,0
20230613,191800,274784114,1509,1509,1509,1509,0
20230613,191700,274784114,1509,1509,1509,1509,0
20230613,191600,274784114,1509,1509,1509,1509,0
20230613,191500,274784114,1509,1509,1509,1509,0
20230613,191400,274784114,1509,1509,1509,1509,0
20230613,191300,274784114,1509,1509,1509,1509,0
20230613,191200,274784114,1509,1509,1509,1509,0
20230613,191100,274784114,1509,1509,1509,1509,0
20230613,191000,274784114,1509,1509,1509,1509,11961
20230613,190900,274784114,1509,1509,1509,1509,0
20230613,190800,274784114,1509,1509,1509,1509,0
20230613,190700,274784114,1509,1509,1509,1509,0
20230613,190600,274784114,1509,1509,1509,1509,0
20230613,190500,274784114,1509,1509,1509,1509,0
20230613,190400,274784114,1509,1509,1509,1509,0
20230613,190300,274784114,1509,1509,1509,1509,0
20230613,190200,274784114,1509,1509,1509,1509,0
20230613,190100,274784114,1509,1509,1509,1509,0
20230613,190000,274784114,1509,1509,1509,1509,0
20230613,185900,274784114,1509,1509,1509,1509,0
20230613,185800,274784114,1509,1509,1509,1509,0
20230613,185700,274784114,1509,1509,1509,1509,0
20230613,185600,274784114,1509,1509,1509,1509,0
20230613,185500,274784114,1509,1509,1509,1509,0
20230613,185400,274784114,1509,1509,1509,1509,0
20230613,185300,274784114,1509,1509,1509,1509,0
20230613,185200,274784114,1509,1509,1509,1509,0
20230613,185100,274784114,1509,1509,1509,1509,0
20230613,185000,274784114,1509,1509,1509,1509,0
20230613,184900,274784114,1509,1509,1509,1509,0
20230613,184800,274784114,1509,1509,1509,1509,0
20230613,184700,274784114,1509,1509,1509,1509,0
20230613,184600,274784114,1509,1509,1509,1509,0
20230613,184500,274784114,1509,1509,1509,1509,0
20230613,184400,274784114,1509,1509,1509,1509,0
20230613,184300,274784114,1509,1509,1509,1509,0
20230613,184200,274784114,1509,1509,1509,1509,0
20230613,184100,274784114,1509,1509,1509,1509,0
20230613,184000,274784114,1509,1509,1509,1509,11961
20230613,183900,274784114,1509,1509,1509,1509,0
20230613,183800,274784114,1509,1509,1509,1509,0
20230613,183700,274784114,1509,1509,1509,1509,0
20230613,183600,274784114,1509,1509,1509,1509,0
20230613,183500,274784114,1509,1509,1509,1509,0
20230613,183400,274784114,1509,1509,1509,1509,0
20230613,183300,274784114,1509,1509,1509,1509,0
20230613,183200,274784114,1509,1509,1509,1509,0
20230613,183100,274784114,1509,1509,1509,1509,0
20230613,183000,274784114,1509,1509,1509,1509,0
20230613,182900,274784114,1509,1509,1509,1509,0
20230613,182800,274784114,1509,1509,1509,1509,0
20230613,182700,274784114,1509,1509,1509,1509,0
20230613,182600,274784114,1509,1509,1509,1509,0
20230613,182500,274784114,1509,1509,1509,1509,0
20230613,182400,274784114,1509,1509,1509,1509,0
20230613,182300,274784114,1509,1509,1509,1509,0
20230613,182200,274784114,1509,1509,1509,1509,0
20230613,182100,274784114,1509,1509,1509,1509,0
20230613,182000,274784114,1509,1509,1509,1509,0
20230613,181900,274784114,1509,1509,1509,1509,0
20230613,181800,274784114,1509,1509,1509,1509,0
20230613,181700,274784114,1509,1509,1509,1509,0
20230613,181600,274784114,1509,1509,1509,1509,0
20230613,181500,274784114,1509,1509,1509,1509,0
20230613,181400,274784114,1509,1509,1509,1509,0
20230613,181300,274784114,1509,1509,1509,1509,0
20230613,181200,274784114,1509,1509,1509,1509,0
20230613,181100,274784114,1509,1509,1509,1509,0
20230613,181000,274784114,1509,1509,1509,1509,11961
20230613,180900,274784114,1509,1509,1509,1509,0
20230613,180800,274784114,1509,1509,1509,1509,0
20230613,180700,274784114,1509,1509,1509,1509,0
20230613,180600,274784114,1509,1509,1509,1509,0
20230613,180500,274784114,1509,1509,1509,1509,0
20230613,180400,274784114,1509,1509,1509,1509,0
20230613,180300,274784114,1509,1509,1509,1509,0
20230613,180200,274784114,1509,1509,1509,1509,0
20230613,180100,274784114,1509,1509,1509,1509,0
20230613,180000,274784114,1509,1509,1509,1509,0
20230613,175900,274784114,1509,1509,1509,1509,0
20230613,175800,274784114,1509,1509,1509,1509,0
20230613,175700,274784114,1509,1509,1509,1509,0
20230613,175600,274784114,1509,1509,1509,1509,0
20230613,175500,274784114,1509,1509,1509,1509,0
20230613,175400,274784114,1509,1509,1509,1509,0
20230613,175300,274784114,1509,1509,1509,1509,0
20230613,175200,274784114,1509,1509,1509,1509,0
20230613,175100,274784114,1509,1509,1509,1509,0
20230613,175000,274784114,1509,1509,1509,1509,0
20230613,174900,274784114,1509,1509,1509,1509,0
20230613,174800,274784114,1509,1509,1509,1509,0
20230613,174700,274784114,1509,1509,1509,1509,0
20230613,174600,274784114,1509,1509,1509,1509,0
20230613,174500,274784114,1509,1509,1509,1509,0
20230613,174400,274784114,1509,1509,1509,1509,0
20230613,174300,274784114,1509,1509,1509,1509,0
20230613,174200,274784114,1509,1509,1509,1509,0
20230613,174100,274784114,1509,1509,1509,1509,0
20230613,174000,274784114,1509,1509,1509,1509,11961
20230613,173900,274784114,1509,1509,1509,1509,0
20230613,173800,274784114,1509,1509,1509,1509,0
20230613,173700,274784114,1509,1509,1509,1509,0
20230613,173600,274784114,1509,1509,1509,1509,0
20230613,173500,274784114,1509,1509,1509,1509,0
20230613,173400,274784114,1509,1509,1509,1509,0
20230613,173300,274784114,1509,1509,1509,1509,0
20230613,173200,274784114,1509,1509,1509,1509,0
20230613,173100,274784114,1509,1509,1509,1509,0
20230613,173000,274784114,1509,1509,1509,1509,0
20230613,172900,274784114,1509,1509,1509,1509,0
20230613,172800,274784114,1509,1509,1509,1509,0
20230613,172700,274784114,1509,1509,1509,1509,0
20230613,172600,274784114,1509,1509,1509,1509,0
20230613,172500,274784114,1509,1509,1509,1509,0
20230613,172400,274784114,1509,1509,1509,1509,0
20230613,172300,274784114,1509,1509,1509,1509,0
20230613,172200,274784114,1509,1509,1509,1509,0
20230613,172100,274784114,1509,1509,1509,1509,0
20230613,172000,274784114,1509,1509,1509,1509,0
20230613,171900,274784114,1509,1509,1509,1509,0
20230613,171800,274784114,1509,1509,1509,1509,0
20230613,171700,274784114,1509,1509,1509,1509,0
20230613,171600,274784114,1509,1509,1509,1509,0
20230613,171500,274784114,1509,1509,1509,1509,0
20230613,171400,274784114,1509,1509,1509,1509,0
20230613,171300,274784114,1509,1509,1509,1509,0
20230613,171200,274784114,1509,1509,1509,1509,0
20230613,171100,274784114,1509,1509,1509,1509,0
20230613,171000,274784114,1509,1509,1509,1509,11961
20230613,170900,274784114,1509,1509,1509,1509,0
20230613,170800,274784114,1509,1509,1509,1509,0
20230613,170700,274784114,1509,1509,1509,1509,0
20230613,170600,274784114,1509,1509,1509,1509,0
20230613,170500,274784114,1509,1509,1509,1509,0
20230613,170400,274784114,1509,1509,1509,1509,0
20230613,170300,274784114,1509,1509,1509,1509,0
20230613,170200,274784114,1509,1509,1509,1509,0
20230613,170100,274784114,1509,1509,1509,1509,0
20230613,170000,274784114,1509,1509,1509,1509,0
20230613,165900,274784114,1509,1509,1509,1509,0
20230613,165800,274784114,1509,1509,1509,1509,0
20230613,165700,274784114,1509,1509,1509,1509,0
20230613,165600,274784114,1509,1509,1509,1509,0
20230613,165500,274784114,1509,1509,1509,1509,0
20230613,165400,274784114,1509,1509,1509,1509,0
20230613,165300,274784114,1509,1509,1509,1509,0
20230613,165200,274784114,1509,1509,1509,1509,0
20230613,165100,274784114,1509,1509,1509,1509,0
20230613,165000,274784114,1509,1509,1509,1509,0
20230613,164900,274784114,1509,1509,1509,1509,0
20230613,164800,274784114,1509,1509,1509,1509,0
20230613,164700,274784114,1509,1509,1509,1509,0
20230613,164600,274784114,1509,1509,1509,1509,0
20230613,164500,274784114,1509,1509,1509,1509,0
20230613,164400,274784114,1509,1509,1509,1509,0
20230613,164300,274784114,1509,1509,1509,1509,0
20230613,164200,274784114,1509,1509,1509,1509,0
20230613,164100,274784114,1509,1509,1509,1509,0
20230613,164000,274784114,1509,1509,1509,1509,11961
20230613,163900,274784114,1509,1509,1509,1509,0
20230613,163800,274784114,1509,1509,1509,1509,0
20230613,163700,274784114,1509,1509,1509,1509,0
20230613,163600,274784114,1509,1509,1509,1509,0
20230613,163500,274784114,1509,1509,1509,1509,0
20230613,163400,274784114,1509,1509,1509,1509,0
20230613,163300,274784114,1509,1509,1509,1509,0
20230613,163200,274784114,1509,1509,1509,1509,0
20230613,163100,274784114,1509,1509,1509,1509,0
20230613,163000,274784114,1509,1509,1509,1509,0
20230613,162900,274784114,1509,1509,1509,1509,0
20230613,162800,274784114,1509,1509,1509,1509,0
20230613,162700,274784114,1509,1509,1509,1509,0
20230613,162600,274784114,1509,1509,1509,1509,0
20230613,162500,274784114,1509,1509,1509,1509,0
20230613,162400,274784114,1509,1509,1509,1509,0
20230613,162300,274784114,1509,1509,1509,1509,0
20230613,162200,274784114,1509,1509,1509,1509,0
20230613,162100,274784114,1509,1509,1509,1509,0
20230613,162000,274784114,1509,1509,1509,1509,0
20230613,161900,274784114,1509,1509,1509,1509,0
20230613,161800,274784114,1509,1509,1509,1509,0
20230613,161700,274784114,1509,1509,1509,1509,0
20230613,161600,274784114,1509,1509,1509,1509,0
20230613,161500,274784114,1509,1509,1509,1509,0
20230613,161400,274784114,1509,1509,1509,1509,0
20230613,161300,274784114,1509,1509,1509,1509,0
20230613,161200,274784114,1509,1509,1509,1509,0
20230613,161100,274784114,1509,1509,1509,1509,0
20230613,161000,274784114,1509,1509,1509,1509,11961
20230613,160900,274784114,1509,1509,1509,1509,0
20230613,160800,274784114,1509,1509,1509,1509,0
20230613,160700,274784114,1509,1509,1509,1509,0
20230613,160600,274784114,1509,1509,1509,1509,0
20230613,160500,274784114,1509,1509,1509,1509,0
20230613,160400,274784114,1509,1509,1509,1509,0
20230613,160300,274784114,1509,1509,1509,1509,0
20230613,160200,274784114,1509,1509,1509,1509,0
20230613,160100,274784114,1509,1509,1509,1509,0
20230613,160000,274784114,1509,1509,1509,1509,0
20230613,155900,274784114,1509,1509,1509,1509,0
20230613,155800,274784114,1509,1509,1509,1509,0
20230613,155700,274784114,1509,1509,1509,1509,0
20230613,155600,274784114,1509,1509,1509,1509,0
20230613,155500,274784114,1509,1509,1509,1509,0
20230613,155400,274784114,1509,1509,1509,1509,0
20230613,155300,274784114,1509,1509,1509,1509,0
20230613,155200,274784114,1509,1509,1509,1509,0
20230613,155100,274784114,1509,1509,1509,1509,0
20230613,155000,274784114,1509,1509,1509,1509,0
20230613,154900,274784114,1509,1509,1509,1509,0
20230613,154800,274784114,1509,1509,1509,1509,0
20230613,154700,274784114,1509,1509,1509,1509,0
20230613,154600,274784114,1509,1509,1509,1509,0
20230613,154500,274784114,1509,1509,1509,1509,0
20230613,154400,274784114,1509,1509,1509,1509,0
20230613,154300,274784114,1509,1509,1509,1509,0
20230613,154200,274784114,1509,1509,1509,1509,0
20230613,154100,274784114,1509,1509,1509,1509,0
20230613,154000,274784114,1509,1509,1509,1509,11961
20230613,153900,274784114,1509,1509,1509,1509,0
20230613,153800,274784114,1509,1509,1509,1509,0
20230613,153700,274784114,1509,1509,1509,1509,0
20230613,153600,274784114,1509,1509,1509,1509,0
20230613,153500,274784114,1509,1509,1509,1509,0
20230613,153400,274784114,1509,1509,1509,1509,0
20230613,153300,274784114,1509,1509,1509,1509,0
20230613,153200,274784114,1509,1509,1509,1509,0
20230613,153100,274784114,1509,1509,1509,1509,0
20230613,153000,274784114,1509,1509,1509,1509,11961
20230613,152900,256734965,1512,1512,1512,1512,0
20230613,152800,256734965,1512,1512,1512,1512,0
20230613,152700,256734965,1512,1512,1512,1512,0
20230613,152600,256734965,1512,1512,1512,1512,0
20230613,152500,256734965,1512,1512,1512,1512,0
20230613,152400,256734965,1512,1512,1512,1512,0
20230613,152300,256734965,1512,1512,1512,1512,0
20230613,152200,256734965,1512,1512,1512,1512,0
20230613,152100,256734965,1512,1512,1512,1512,0
20230613,152000,256734965,1512,1512,1512,1512,0
20230613,151900,256734965,1512,1512,1512,1512,152
20230613,151800,256505141,1512,1512,1512,1512,0
20230613,151700,256505141,1512,1514,1514,1511,2000
20230613,151600,253481059,1523,1524,1524,1523,23
20230613,151500,253446017,1512,1515,1517,1512,10250
20230613,151400,237935795,1514,1526,1526,1514,18501
20230613,151300,209909335,1526,1526,1526,1526,0
20230613,151200,209909335,1526,1520,1526,1515,10184
20230613,151100,194463889,1520,1520,1520,1520,0
20230613,151000,194463889,1520,1520,1520,1520,412
20230613,150900,193837649,1520,1527,1527,1520,4442
20230613,150800,187083725,1526,1526,1526,1526,1560
20230613,150700,184703165,1526,1526,1526,1526,0
20230613,150600,184703165,1526,1526,1526,1526,88
20230613,150500,184568877,1526,1526,1526,1526,303
20230613,150400,184106499,1526,1526,1526,1526,200
20230613,150300,183801299,1526,1526,1526,1526,150
20230613,150200,183572399,1526,1526,1526,1526,0
20230613,150100,183572399,1526,1526,1526,1526,0
20230613,150000,183572399,1526,1526,1526,1520,5247
20230613,145900,175589396,1521,1521,1521,1521,35
20230613,145800,175536161,1529,1524,1529,1520,18810
20230613,145700,146917968,1529,1529,1529,1529,2
20230613,145600,146914910,1529,1529,1529,1529,858
20230613,145500,145603028,1529,1529,1529,1529,0
20230613,145400,145603028,1529,1529,1529,1529,4
20230613,145300,145596912,1535,1535,1535,1535,20
20230613,145200,145566212,1535,1529,1535,1529,252
20230613,145100,145180892,1529,1529,1529,1529,27
20230613,145000,145139609,1529,1530,1530,1523,24801
20230613,144900,107257226,1530,1539,1539,1530,12672
20230613,144800,87804252,1539,1545,1545,1539,6549
20230613,144700,77713340,1545,1544,1546,1544,201
20230613,144600,77402597,1546,1546,1546,1546,100
20230613,144500,77247997,1546,1546,1546,1546,4
20230613,144400,77241813,1543,1546,1546,1543,88
20230613,144300,77106005,1543,1546,1546,1543,1022
20230613,144200,75529014,1547,1547,1547,1547,848
20230613,144100,74217158,1547,1549,1549,1547,3771
20230613,144000,68376872,1550,1550,1550,1550,0
20230613,143900,68376872,1550,1550,1550,1550,0
20230613,143800,68376872,1550,1550,1550,1550,0
20230613,143700,68376872,1550,1550,1550,1550,0
20230613,143600,68376872,1550,1550,1550,1550,0
20230613,143500,68376872,1550,1550,1550,1550,32
20230613,143400,68327272,1550,1550,1550,1550,0
20230613,143300,68327272,1550,1550,1550,1550,0
20230613,143200,68327272,1550,1550,1550,1550,5
20230613,143100,68319522,1548,1549,1549,1548,400
20230613,143000,67700321,1550,1550,1550,1550,763
20230613,142900,66517671,1551,1551,1551,1551,987
20230613,142800,64986834,1550,1550,1550,1550,0
20230613,142700,64986834,1550,1550,1550,1550,76
20230613,142600,64869034,1550,1550,1550,1550,1
20230613,142500,64867484,1551,1551,1551,1551,0
20230613,142400,64867484,1551,1551,1551,1551,86
20230613,142300,64734098,1551,1551,1551,1551,112
20230613,142200,64560386,1551,1551,1551,1551,0
20230613,142100,64560386,1551,1550,1551,1550,216
20230613,142000,64225582,1550,1550,1550,1550,0
20230613,141900,64225582,1550,1549,1550,1549,14
20230613,141800,64203895,1552,1552,1552,1552,0
20230613,141700,64203895,1552,1552,1552,1552,0
20230613,141600,64203895,1552,1552,1552,1552,0
20230613,141500,64203895,1552,1552,1552,1552,0
20230613,141400,64203895,1552,1552,1552,1552,0
20230613,141300,64203895,1552,1552,1552,1552,1
20230613,141200,64202343,1552,1552,1552,1552,0
20230613,141100,64202343,1552,1552,1552,1552,0
20230613,141000,64202343,1552,1552,1552,1552,0
20230613,140900,64202343,1552,1552,1552,1552,0
20230613,140800,64202343,1552,1552,1552,1552,3
20230613,140700,64197687,1552,1550,1552,1550,688
20230613,140600,63130351,1550,1550,1550,1550,0
20230613,140500,63130351,1550,1550,1550,1550,0
20230613,140400,63130351,1550,1550,1550,1550,0
20230613,140300,63130351,1550,1550,1550,1550,0
20230613,140200,63130351,1550,1550,1550,1550,0
20230613,140100,63130351,1550,1550,1550,1550,0
20230613,140000,63130351,1550,1550,1550,1550,0
20230613,135900,63130351,1550,1550,1550,1550,0
20230613,135800,63130351,1550,1550,1550,1550,0
20230613,135700,63130351,1550,1550,1550,1550,0
20230613,135600,63130351,1550,1550,1550,1550,4
20230613,135500,63124151,1549,1549,1549,1549,0
20230613,135400,63124151,1549,1549,1549,1549,112
20230613,135300,62950663,1548,1548,1548,1548,0
20230613,135200,62950663,1548,1548,1548,1548,0
20230613,135100,62950663,1548,1548,1548,1548,0
20230613,135000,62950663,1548,1548,1548,1548,20
20230613,134900,62919703,1549,1549,1549,1549,0
20230613,134800,62919703,1549,1549,1549,1549,0
20230613,134700,62919703,1549,1549,1549,1549,32
20230613,134600,62870135,1549,1549,1549,1549,60
20230613,134500,62777195,1550,1550,1550,1550,0
20230613,134400,62777195,1550,1550,1550,1550,0
20230613,134300,62777195,1550,1550,1550,1550,10
20230613,134200,62761695,1550,1550,1550,1550,0
20230613,134100,62761695,1550,1550,1550,1550,0
20230613,134000,62761695,1550,1550,1550,1550,0
20230613,133900,62761695,1550,1550,1550,1550,4
20230613,133800,62755495,1549,1550,1550,1549,14
20230613,133700,62733805,1550,1550,1550,1550,0
20230613,133600,62733805,1550,1550,1550,1550,4
20230613,133500,62727605,1549,1552,1552,1549,1326
20230613,133400,60673624,1552,1552,1552,1552,0
20230613,133300,60673624,1552,1552,1552,1552,0
20230613,133200,60673624,1552,1552,1552,1552,12
20230613,133100,60655000,1552,1552,1552,1552,1
20230613,133000,60653448,1552,1552,1552,1552,0
20230613,132900,60653448,1552,1552,1552,1552,43
20230613,132800,60586712,1552,1552,1552,1552,0
20230613,132700,60586712,1552,1552,1552,1552,1
20230613,132600,60585160,1552,1552,1552,1552,5
20230613,132500,60577400,1552,1552,1552,1552,0
20230613,132400,60577400,1552,1552,1552,1552,0
20230613,132300,60577400,1552,1551,1552,1551,1076
20230613,132200,58908520,1551,1551,1551,1551,0
20230613,132100,58908520,1551,1551,1551,1551,52
20230613,132000,58827868,1551,1551,1551,1551,0
20230613,131900,58827868,1551,1551,1551,1551,0
20230613,131800,58827868,1551,1551,1551,1551,0
20230613,131700,58827868,1551,1551,1551,1551,0
20230613,131600,58827868,1551,1551,1551,1551,4
20230613,131500,58821664,1549,1549,1549,1549,0
20230613,131400,58821664,1549,1549,1549,1549,0
20230613,131300,58821664,1549,1549,1549,1549,0
20230613,131200,58821664,1549,1549,1549,1549,0
20230613,131100,58821664,1549,1549,1549,1549,0
20230613,131000,58821664,1549,1549,1549,1549,0
20230613,130900,58821664,1549,1549,1549,1549,0
20230613,130800,58821664,1549,1549,1549,1549,0
20230613,130700,58821664,1549,1549,1549,1549,396
20230613,130600,58208260,1551,1551,1551,1551,0
20230613,130500,58208260,1551,1552,1552,1551,462
20230613,130400,57491363,1552,1552,1552,1552,0
20230613,130300,57491363,1552,1552,1552,1552,0
20230613,130200,57491363,1552,1552,1552,1552,165
20230613,130100,57235283,1552,1552,1552,1552,21
20230613,130000,57202691,1552,1552,1552,1552,0
20230613,125900,57202691,1552,1552,1552,1552,0
20230613,125800,57202691,1552,1552,1552,1552,0
20230613,125700,57202691,1552,1553,1553,1552,32
20230613,125600,57152996,1554,1554,1554,1554,0
20230613,125500,57152996,1554,1554,1554,1554,0
20230613,125400,57152996,1554,1554,1554,1554,0
20230613,125300,57152996,1554,1554,1554,1554,4
20230613,125200,57146780,1551,1551,1551,1551,517
20230613,125100,56344913,1551,1551,1551,1551,0
20230613,125000,56344913,1551,1551,1551,1551,0
20230613,124900,56344913,1551,1550,1551,1550,1147
20230613,124800,54567048,1551,1551,1551,1551,0
20230613,124700,54567048,1551,1555,1555,1551,14
20230613,124600,54545294,1557,1551,1558,1551,137
20230613,124500,54332025,1550,1550,1550,1550,0
20230613,124400,54332025,1550,1550,1550,1550,0
20230613,124300,54332025,1550,1550,1550,1550,0
20230613,124200,54332025,1550,1549,1550,1549,4296
20230613,124100,47677393,1549,1549,1549,1549,0
20230613,124000,47677393,1549,1549,1549,1549,48
20230613,123900,47603041,1549,1549,1549,1549,0
20230613,123800,47603041,1549,1549,1549,1549,2
20230613,123700,47599943,1548,1548,1548,1548,6
20230613,123600,47590655,1547,1547,1547,1547,228
20230613,123500,47237939,1547,1547,1547,1547,0
20230613,123400,47237939,1547,1547,1547,1547,0
20230613,123300,47237939,1547,1547,1547,1547,504
20230613,123200,46458251,1547,1547,1547,1547,0
20230613,123100,46458251,1547,1547,1547,1547,0
20230613,123000,46458251,1547,1547,1547,1547,0
20230613,122900,46458251,1547,1547,1547,1547,0
20230613,122800,46458251,1547,1547,1547,1547,0
20230613,122700,46458251,1547,1547,1547,1547,0
20230613,122600,46458251,1547,1547,1547,1547,0
20230613,122500,46458251,1547,1547,1547,1547,0
20230613,122400,46458251,1547,1547,1547,1547,0
20230613,122300,46458251,1547,1547,1547,1547,0
20230613,122200,46458251,1547,1547,1547,1547,0
20230613,122100,46458251,1547,1547,1547,1547,0
20230613,122000,46458251,1547,1547,1547,1547,0
20230613,121900,46458251,1547,1547,1547,1547,0
20230613,121800,46458251,1547,1547,1547,1547,0
20230613,121700,46458251,1547,1547,1547,1547,0
20230613,121600,46458251,1547,1547,1547,1547,0
20230613,121500,46458251,1547,1547,1547,1547,0
20230613,121400,46458251,1547,1547,1547,1547,0
20230613,121300,46458251,1547,1547,1547,1547,0
20230613,121200,46458251,1547,1547,1547,1547,0
20230613,121100,46458251,1547,1547,1547,1547,0
20230613,121000,46458251,1547,1547,1547,1547,0
20230613,120900,46458251,1547,1547,1547,1547,0
20230613,120800,46458251,1547,1547,1547,1547,0
20230613,120700,46458251,1547,1547,1547,1547,0
20230613,120600,46458251,1547,1547,1547,1547,0
20230613,120500,46458251,1547,1547,1547,1547,0
20230613,120400,46458251,1547,1547,1547,1547,0
20230613,120300,46458251,1547,1547,1547,1547,0
20230613,120200,46458251,1547,1547,1547,1547,5
20230613,120100,46450516,1547,1546,1547,1546,5
20230613,120000,46442783,1547,1547,1547,1547,0
20230613,115900,46442783,1547,1547,1547,1547,4
20230613,115800,46436595,1540,1546,1546,1540,4000
20230613,115700,40267257,1546,1546,1546,1546,0
20230613,115600,40267257,1546,1546,1546,1546,0
20230613,115500,40267257,1546,1546,1546,1546,0
20230613,115400,40267257,1546,1546,1546,1546,0
20230613,115300,40267257,1546,1546,1546,1546,0
20230613,115200,40267257,1546,1546,1546,1546,0
20230613,115100,40267257,1546,1546,1546,1546,0
20230613,115000,40267257,1546,1546,1546,1546,0
20230613,114900,40267257,1546,1546,1546,1546,0
20230613,114800,40267257,1546,1546,1546,1546,32
20230613,114700,40217785,1547,1547,1547,1547,0
20230613,114600,40217785,1547,1547,1547,1547,0
20230613,114500,40217785,1547,1547,1547,1547,0
20230613,114400,40217785,1547,1547,1547,1547,0
20230613,114300,40217785,1547,1547,1547,1547,1
20230613,114200,40216238,1546,1546,1546,1546,0
20230613,114100,40216238,1546,1546,1546,1546,0
20230613,114000,40216238,1546,1546,1546,1546,0
20230613,113900,40216238,1546,1546,1546,1546,0
20230613,113800,40216238,1546,1546,1546,1546,697
20230613,113700,39138676,1546,1546,1546,1546,0
20230613,113600,39138676,1546,1546,1546,1546,0
20230613,113500,39138676,1546,1546,1546,1546,2
20230613,113400,39135584,1545,1545,1545,1545,0
20230613,113300,39135584,1545,1545,1545,1545,0
20230613,113200,39135584,1545,1545,1545,1545,680
20230613,113100,38084984,1542,1542,1542,1542,0
20230613,113000,38084984,1542,1542,1542,1542,7
20230613,112900,38074190,1546,1546,1546,1546,0
20230613,112800,38074190,1546,1546,1546,1546,0
20230613,112700,38074190,1546,1546,1546,1546,0
20230613,112600,38074190,1546,1546,1546,1546,0
20230613,112500,38074190,1546,1546,1546,1546,0
20230613,112400,38074190,1546,1546,1546,1546,0
20230613,112300,38074190,1546,1546,1546,1546,0
20230613,112200,38074190,1546,1546,1546,1546,0
20230613,112100,38074190,1546,1546,1546,1546,1
20230613,112000,38072644,1547,1547,1547,1547,0
20230613,111900,38072644,1547,1547,1547,1547,0
20230613,111800,38072644,1547,1547,1547,1547,0
20230613,111700,38072644,1547,1547,1547,1547,0
20230613,111600,38072644,1547,1547,1547,1547,0
20230613,111500,38072644,1547,1547,1547,1547,0
20230613,111400,38072644,1547,1547,1547,1547,0
20230613,111300,38072644,1547,1547,1547,1547,0
20230613,111200,38072644,1547,1547,1547,1547,34
20230613,111100,38020046,1546,1546,1546,1546,0
20230613,111000,38020046,1546,1546,1546,1546,30
20230613,110900,37973666,1546,1546,1546,1546,0
20230613,110800,37973666,1546,1546,1546,1546,0
20230613,110700,37973666,1546,1546,1546,1546,0
20230613,110600,37973666,1546,1546,1546,1546,0
20230613,110500,37973666,1546,1546,1546,1546,0
20230613,110400,37973666,1546,1546,1546,1546,546
20230613,110300,37129550,1540,1540,1540,1540,0
20230613,110200,37129550,1540,1542,1542,1540,1650
20230613,110100,34588279,1542,1542,1542,1542,600
20230613,110000,33663079,1542,1542,1542,1542,0
20230613,105900,33663079,1542,1542,1542,1542,49
20230613,105800,33587521,1542,1542,1542,1542,0
20230613,105700,33587521,1542,1542,1542,1542,490
20230613,105600,32831941,1545,1545,1545,1545,0
20230613,105500,32831941,1545,1545,1545,1545,0
20230613,105400,32831941,1545,1545,1545,1545,0
20230613,105300,32831941,1545,1545,1545,1545,0
20230613,105200,32831941,1545,1545,1545,1545,0
20230613,105100,32831941,1545,1545,1545,1545,0
20230613,105000,32831941,1545,1545,1545,1545,0
20230613,104900,32831941,1545,1545,1545,1545,0
20230613,104800,32831941,1545,1545,1545,1545,0
20230613,104700,32831941,1545,1545,1545,1545,0
20230613,104600,32831941,1545,1545,1545,1545,0
20230613,104500,32831941,1545,1545,1545,1545,0
20230613,104400,32831941,1545,1545,1545,1545,0
20230613,104300,32831941,1545,1545,1545,1545,0
20230613,104200,32831941,1545,1545,1545,1545,0
20230613,104100,32831941,1545,1545,1545,1545,0
20230613,104000,32831941,1545,1541,1545,1541,411
20230613,103900,32198346,1541,1541,1541,1541,0
20230613,103800,32198346,1541,1541,1541,1541,0
20230613,103700,32198346,1541,1541,1541,1541,0
20230613,103600,32198346,1541,1542,1542,1541,50
20230613,103500,32121258,1546,1546,1546,1546,0
20230613,103400,32121258,1546,1546,1546,1546,0
20230613,103300,32121258,1546,1546,1546,1546,10
20230613,103200,32105798,1542,1542,1542,1542,0
20230613,103100,32105798,1542,1544,1544,1542,5
20230613,103000,32098083,1546,1546,1546,1546,0
20230613,102900,32098083,1546,1545,1546,1545,201
20230613,102800,31787537,1545,1545,1545,1545,2
20230613,102700,31784447,1545,1545,1545,1545,2
20230613,102600,31781357,1545,1545,1545,1545,0
20230613,102500,31781357,1545,1545,1545,1545,0
20230613,102400,31781357,1545,1545,1545,1545,0
20230613,102300,31781357,1545,1544,1545,1544,2600
20230613,102200,27764714,1544,1544,1544,1544,0
20230613,102100,27764714,1544,1544,1544,1544,0
20230613,102000,27764714,1544,1544,1544,1544,0
20230613,101900,27764714,1544,1544,1544,1544,0
20230613,101800,27764714,1544,1544,1544,1544,0
20230613,101700,27764714,1544,1544,1544,1544,0
20230613,101600,27764714,1544,1544,1544,1544,0
20230613,101500,27764714,1544,1544,1544,1544,0
20230613,101400,27764714,1544,1544,1544,1544,0
20230613,101300,27764714,1544,1544,1544,1544,0
20230613,101200,27764714,1544,1544,1544,1544,1
20230613,101100,27763170,1541,1541,1541,1541,0
20230613,101000,27763170,1541,1541,1541,1541,0
20230613,100900,27763170,1541,1541,1541,1541,0
20230613,100800,27763170,1541,1541,1541,1541,29
20230613,100700,27718481,1541,1541,1541,1541,10
20230613,100600,27703071,1541,1541,1541,1541,3
20230613,100500,27698448,1541,1541,1541,1541,0
20230613,100400,27698448,1541,1541,1541,1541,1
20230613,100300,27696907,1541,1541,1541,1541,0
20230613,100200,27696907,1541,1541,1541,1541,0
20230613,100100,27696907,1541,1541,1541,1541,0
20230613,100000,27696907,1541,1541,1541,1541,0
20230613,095900,27696907,1541,1541,1541,1541,0
20230613,095800,27696907,1541,1540,1541,1536,4002
20230613,095700,21540740,1540,1540,1540,1540,1
20230613,095600,21539200,1540,1540,1540,1540,0
20230613,095500,21539200,1540,1540,1540,1540,250
20230613,095400,21154200,1544,1544,1544,1544,15
20230613,095300,21131040,1544,1544,1544,1544,0
20230613,095200,21131040,1544,1544,1544,1544,0
20230613,095100,21131040,1544,1544,1544,1544,0
20230613,095000,21131040,1544,1536,1544,1536,590
20230613,094900,20224080,1536,1536,1536,1536,0
20230613,094800,20224080,1536,1537,1537,1536,200
20230613,094700,19916800,1544,1544,1544,1544,0
20230613,094600,19916800,1544,1544,1544,1544,578
20230613,094500,19024368,1545,1545,1545,1545,0
20230613,094400,19024368,1545,1545,1545,1545,0
20230613,094300,19024368,1545,1545,1545,1545,1
20230613,094200,19022823,1535,1535,1535,1535,0
20230613,094100,19022823,1535,1535,1535,1535,0
20230613,094000,19022823,1535,1540,1540,1535,2958
20230613,093900,14472185,1540,1540,1540,1540,150
20230613,093800,14241185,1539,1539,1539,1539,0
20230613,093700,14241185,1539,1545,1545,1539,1003
20230613,093600,12696537,1545,1545,1545,1545,2
20230613,093500,12693447,1545,1545,1545,1545,10
20230613,093400,12677997,1545,1545,1545,1545,150
20230613,093300,12446247,1545,1541,1545,1541,21
20230613,093200,12413806,1545,1545,1545,1545,22
20230613,093100,12379816,1545,1545,1545,1545,110
20230613,093000,12209866,1545,1545,1545,1545,2
20230613,092900,12206776,1545,1545,1545,1545,200
20230613,092800,11897776,1541,1544,1544,1541,500
20230613,092700,11127163,1545,1545,1545,1545,0
20230613,092600,11127163,1545,1545,1545,1545,0
20230613,092500,11127163,1545,1545,1545,1545,401
20230613,092400,10507618,1545,1545,1545,1545,1
20230613,092300,10506073,1545,1545,1545,1545,1
20230613,092200,10504528,1545,1545,1545,1545,2
20230613,092100,10501438,1548,1548,1548,1548,0
20230613,092000,10501438,1548,1549,1549,1548,2584
20230613,091900,6501405,1548,1548,1548,1548,774
20230613,091800,5303253,1548,1548,1548,1548,2
20230613,091700,5300157,1548,1548,1548,1548,4
20230613,091600,5293965,1548,1548,1548,1548,1
20230613,091500,5292417,1539,1541,1541,1539,500
20230613,091400,4522276,1548,1544,1548,1544,10
20230613,091300,4506809,1544,1540,1544,1540,524
20230613,091200,3699845,1542,1542,1542,1542,367
20230613,091100,3133931,1542,1542,1542,1542,18
20230613,091000,3106175,1542,1542,1542,1542,1
20230613,090900,3104633,1542,1540,1542,1540,74
20230613,090800,2990671,1540,1540,1540,1540,10
20230613,090700,2975271,1540,1540,1540,1540,1
20230613,090600,2973731,1540,1540,1540,1540,1
20230613,090500,2972191,1538,1538,1538,1538,0
20230613,090400,2972191,1538,1539,1539,1538,443
20230613,090300,2290642,1539,1539,1539,1539,99
20230613,090200,2138281,1539,1540,1540,1539,446
20230613,090100,1451872,1538,1538,1538,1538,0
20230613,090000,1451872,1538,1538,1538,1538,944