KissMeData/020180/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,192800,788516727,1184,1184,1184,1184,6510
20230613,192700,788516727,1184,1184,1184,1184,0
20230613,192600,788516727,1184,1184,1184,1184,0
20230613,192500,788516727,1184,1184,1184,1184,0
20230613,192400,788516727,1184,1184,1184,1184,0
20230613,192300,788516727,1184,1184,1184,1184,0
20230613,192200,788516727,1184,1184,1184,1184,0
20230613,192100,788516727,1184,1184,1184,1184,0
20230613,192000,788516727,1184,1184,1184,1184,0
20230613,191900,788516727,1184,1184,1184,1184,0
20230613,191800,788516727,1184,1184,1184,1184,0
20230613,191700,788516727,1184,1184,1184,1184,0
20230613,191600,788516727,1184,1184,1184,1184,0
20230613,191500,788516727,1184,1184,1184,1184,0
20230613,191400,788516727,1184,1184,1184,1184,0
20230613,191300,788516727,1184,1184,1184,1184,0
20230613,191200,788516727,1184,1184,1184,1184,0
20230613,191100,788516727,1184,1184,1184,1184,0
20230613,191000,788516727,1184,1184,1184,1184,0
20230613,190900,788516727,1184,1184,1184,1184,0
20230613,190800,788516727,1184,1184,1184,1184,0
20230613,190700,788516727,1184,1184,1184,1184,0
20230613,190600,788516727,1184,1184,1184,1184,0
20230613,190500,788516727,1184,1184,1184,1184,0
20230613,190400,788516727,1184,1184,1184,1184,0
20230613,190300,788516727,1184,1184,1184,1184,0
20230613,190200,788516727,1184,1184,1184,1184,0
20230613,190100,788516727,1184,1184,1184,1184,0
20230613,190000,788516727,1184,1184,1184,1184,0
20230613,185900,788516727,1184,1184,1184,1184,0
20230613,185800,788516727,1184,1184,1184,1184,6510
20230613,185700,788516727,1184,1184,1184,1184,0
20230613,185600,788516727,1184,1184,1184,1184,0
20230613,185500,788516727,1184,1184,1184,1184,0
20230613,185400,788516727,1184,1184,1184,1184,0
20230613,185300,788516727,1184,1184,1184,1184,0
20230613,185200,788516727,1184,1184,1184,1184,0
20230613,185100,788516727,1184,1184,1184,1184,0
20230613,185000,788516727,1184,1184,1184,1184,0
20230613,184900,788516727,1184,1184,1184,1184,0
20230613,184800,788516727,1184,1184,1184,1184,0
20230613,184700,788516727,1184,1184,1184,1184,0
20230613,184600,788516727,1184,1184,1184,1184,0
20230613,184500,788516727,1184,1184,1184,1184,0
20230613,184400,788516727,1184,1184,1184,1184,0
20230613,184300,788516727,1184,1184,1184,1184,0
20230613,184200,788516727,1184,1184,1184,1184,0
20230613,184100,788516727,1184,1184,1184,1184,0
20230613,184000,788516727,1184,1184,1184,1184,0
20230613,183900,788516727,1184,1184,1184,1184,0
20230613,183800,788516727,1184,1184,1184,1184,0
20230613,183700,788516727,1184,1184,1184,1184,0
20230613,183600,788516727,1184,1184,1184,1184,0
20230613,183500,788516727,1184,1184,1184,1184,0
20230613,183400,788516727,1184,1184,1184,1184,0
20230613,183300,788516727,1184,1184,1184,1184,0
20230613,183200,788516727,1184,1184,1184,1184,0
20230613,183100,788516727,1184,1184,1184,1184,0
20230613,183000,788516727,1184,1184,1184,1184,0
20230613,182900,788516727,1184,1184,1184,1184,0
20230613,182800,788516727,1184,1184,1184,1184,6510
20230613,182700,788516727,1184,1184,1184,1184,0
20230613,182600,788516727,1184,1184,1184,1184,0
20230613,182500,788516727,1184,1184,1184,1184,0
20230613,182400,788516727,1184,1184,1184,1184,0
20230613,182300,788516727,1184,1184,1184,1184,0
20230613,182200,788516727,1184,1184,1184,1184,0
20230613,182100,788516727,1184,1184,1184,1184,0
20230613,182000,788516727,1184,1184,1184,1184,0
20230613,181900,788516727,1184,1184,1184,1184,0
20230613,181800,788516727,1184,1184,1184,1184,0
20230613,181700,788516727,1184,1184,1184,1184,0
20230613,181600,788516727,1184,1184,1184,1184,0
20230613,181500,788516727,1184,1184,1184,1184,0
20230613,181400,788516727,1184,1184,1184,1184,0
20230613,181300,788516727,1184,1184,1184,1184,0
20230613,181200,788516727,1184,1184,1184,1184,0
20230613,181100,788516727,1184,1184,1184,1184,0
20230613,181000,788516727,1184,1184,1184,1184,0
20230613,180900,788516727,1184,1184,1184,1184,0
20230613,180800,788516727,1184,1184,1184,1184,0
20230613,180700,788516727,1184,1184,1184,1184,0
20230613,180600,788516727,1184,1184,1184,1184,0
20230613,180500,788516727,1184,1184,1184,1184,0
20230613,180400,788516727,1184,1184,1184,1184,0
20230613,180300,788516727,1184,1184,1184,1184,0
20230613,180200,788516727,1184,1184,1184,1184,0
20230613,180100,788516727,1184,1184,1184,1184,0
20230613,180000,788516727,1184,1184,1184,1184,0
20230613,175900,788516727,1184,1184,1184,1184,0
20230613,175800,788516727,1184,1184,1184,1184,6510
20230613,175700,788516727,1184,1184,1184,1184,0
20230613,175600,788516727,1184,1184,1184,1184,0
20230613,175500,788516727,1184,1184,1184,1184,0
20230613,175400,788516727,1184,1184,1184,1184,0
20230613,175300,788516727,1184,1184,1184,1184,0
20230613,175200,788516727,1184,1184,1184,1184,0
20230613,175100,788516727,1184,1184,1184,1184,0
20230613,175000,788516727,1184,1184,1184,1184,0
20230613,174900,788516727,1184,1184,1184,1184,0
20230613,174800,788516727,1184,1184,1184,1184,0
20230613,174700,788516727,1184,1184,1184,1184,0
20230613,174600,788516727,1184,1184,1184,1184,0
20230613,174500,788516727,1184,1184,1184,1184,0
20230613,174400,788516727,1184,1184,1184,1184,0
20230613,174300,788516727,1184,1184,1184,1184,0
20230613,174200,788516727,1184,1184,1184,1184,0
20230613,174100,788516727,1184,1184,1184,1184,0
20230613,174000,788516727,1184,1184,1184,1184,0
20230613,173900,788516727,1184,1184,1184,1184,0
20230613,173800,788516727,1184,1184,1184,1184,0
20230613,173700,788516727,1184,1184,1184,1184,0
20230613,173600,788516727,1184,1184,1184,1184,0
20230613,173500,788516727,1184,1184,1184,1184,0
20230613,173400,788516727,1184,1184,1184,1184,0
20230613,173300,788516727,1184,1184,1184,1184,0
20230613,173200,788516727,1184,1184,1184,1184,0
20230613,173100,788516727,1184,1184,1184,1184,0
20230613,173000,788516727,1184,1184,1184,1184,0
20230613,172900,788516727,1184,1184,1184,1184,0
20230613,172800,788516727,1184,1184,1184,1184,6510
20230613,172700,788516727,1184,1184,1184,1184,0
20230613,172600,788516727,1184,1184,1184,1184,0
20230613,172500,788516727,1184,1184,1184,1184,0
20230613,172400,788516727,1184,1184,1184,1184,0
20230613,172300,788516727,1184,1184,1184,1184,0
20230613,172200,788516727,1184,1184,1184,1184,0
20230613,172100,788516727,1184,1184,1184,1184,0
20230613,172000,788516727,1184,1184,1184,1184,0
20230613,171900,788516727,1184,1184,1184,1184,0
20230613,171800,788516727,1184,1184,1184,1184,0
20230613,171700,788516727,1184,1184,1184,1184,0
20230613,171600,788516727,1184,1184,1184,1184,0
20230613,171500,788516727,1184,1184,1184,1184,0
20230613,171400,788516727,1184,1184,1184,1184,0
20230613,171300,788516727,1184,1184,1184,1184,0
20230613,171200,788516727,1184,1184,1184,1184,0
20230613,171100,788516727,1184,1184,1184,1184,0
20230613,171000,788516727,1184,1184,1184,1184,0
20230613,170900,788516727,1184,1184,1184,1184,0
20230613,170800,788516727,1184,1184,1184,1184,0
20230613,170700,788516727,1184,1184,1184,1184,0
20230613,170600,788516727,1184,1184,1184,1184,0
20230613,170500,788516727,1184,1184,1184,1184,0
20230613,170400,788516727,1184,1184,1184,1184,0
20230613,170300,788516727,1184,1184,1184,1184,0
20230613,170200,788516727,1184,1184,1184,1184,0
20230613,170100,788516727,1184,1184,1184,1184,0
20230613,170000,788516727,1184,1184,1184,1184,0
20230613,165900,788516727,1184,1184,1184,1184,0
20230613,165800,788516727,1184,1184,1184,1184,6510
20230613,165700,788516727,1184,1184,1184,1184,0
20230613,165600,788516727,1184,1184,1184,1184,0
20230613,165500,788516727,1184,1184,1184,1184,0
20230613,165400,788516727,1184,1184,1184,1184,0
20230613,165300,788516727,1184,1184,1184,1184,0
20230613,165200,788516727,1184,1184,1184,1184,0
20230613,165100,788516727,1184,1184,1184,1184,0
20230613,165000,788516727,1184,1184,1184,1184,0
20230613,164900,788516727,1184,1184,1184,1184,0
20230613,164800,788516727,1184,1184,1184,1184,0
20230613,164700,788516727,1184,1184,1184,1184,0
20230613,164600,788516727,1184,1184,1184,1184,0
20230613,164500,788516727,1184,1184,1184,1184,0
20230613,164400,788516727,1184,1184,1184,1184,0
20230613,164300,788516727,1184,1184,1184,1184,0
20230613,164200,788516727,1184,1184,1184,1184,0
20230613,164100,788516727,1184,1184,1184,1184,0
20230613,164000,788516727,1184,1184,1184,1184,0
20230613,163900,788516727,1184,1184,1184,1184,0
20230613,163800,788516727,1184,1184,1184,1184,0
20230613,163700,788516727,1184,1184,1184,1184,0
20230613,163600,788516727,1184,1184,1184,1184,0
20230613,163500,788516727,1184,1184,1184,1184,0
20230613,163400,788516727,1184,1184,1184,1184,0
20230613,163300,788516727,1184,1184,1184,1184,0
20230613,163200,788516727,1184,1184,1184,1184,0
20230613,163100,788516727,1184,1184,1184,1184,0
20230613,163000,788516727,1184,1184,1184,1184,0
20230613,162900,788516727,1184,1184,1184,1184,0
20230613,162800,788516727,1184,1184,1184,1184,6510
20230613,162700,788516727,1184,1184,1184,1184,0
20230613,162600,788516727,1184,1184,1184,1184,0
20230613,162500,788516727,1184,1184,1184,1184,0
20230613,162400,788516727,1184,1184,1184,1184,0
20230613,162300,788516727,1184,1184,1184,1184,0
20230613,162200,788516727,1184,1184,1184,1184,0
20230613,162100,788516727,1184,1184,1184,1184,0
20230613,162000,788516727,1184,1184,1184,1184,0
20230613,161900,788516727,1184,1184,1184,1184,0
20230613,161800,788516727,1184,1184,1184,1184,0
20230613,161700,788516727,1184,1184,1184,1184,0
20230613,161600,788516727,1184,1184,1184,1184,0
20230613,161500,788516727,1184,1184,1184,1184,0
20230613,161400,788516727,1184,1184,1184,1184,0
20230613,161300,788516727,1184,1184,1184,1184,0
20230613,161200,788516727,1184,1184,1184,1184,0
20230613,161100,788516727,1184,1184,1184,1184,0
20230613,161000,788516727,1184,1184,1184,1184,0
20230613,160900,788516727,1184,1184,1184,1184,0
20230613,160800,788516727,1184,1184,1184,1184,0
20230613,160700,788516727,1184,1184,1184,1184,0
20230613,160600,788516727,1184,1184,1184,1184,0
20230613,160500,788516727,1184,1184,1184,1184,0
20230613,160400,788516727,1184,1184,1184,1184,0
20230613,160300,788516727,1184,1184,1184,1184,0
20230613,160200,788516727,1184,1184,1184,1184,0
20230613,160100,788516727,1184,1184,1184,1184,0
20230613,160000,788516727,1184,1184,1184,1184,0
20230613,155900,788516727,1184,1184,1184,1184,0
20230613,155800,788516727,1184,1184,1184,1184,6510
20230613,155700,788516727,1184,1184,1184,1184,0
20230613,155600,788516727,1184,1184,1184,1184,0
20230613,155500,788516727,1184,1184,1184,1184,0
20230613,155400,788516727,1184,1184,1184,1184,0
20230613,155300,788516727,1184,1184,1184,1184,0
20230613,155200,788516727,1184,1184,1184,1184,0
20230613,155100,788516727,1184,1184,1184,1184,0
20230613,155000,788516727,1184,1184,1184,1184,0
20230613,154900,788516727,1184,1184,1184,1184,0
20230613,154800,788516727,1184,1184,1184,1184,0
20230613,154700,788516727,1184,1184,1184,1184,0
20230613,154600,788516727,1184,1184,1184,1184,0
20230613,154500,788516727,1184,1184,1184,1184,0
20230613,154400,788516727,1184,1184,1184,1184,0
20230613,154300,788516727,1184,1184,1184,1184,0
20230613,154200,788516727,1184,1184,1184,1184,0
20230613,154100,788516727,1184,1184,1184,1184,0
20230613,154000,788516727,1184,1184,1184,1184,0
20230613,153900,788516727,1184,1184,1184,1184,0
20230613,153800,788516727,1184,1184,1184,1184,0
20230613,153700,788516727,1184,1184,1184,1184,0
20230613,153600,788516727,1184,1184,1184,1184,0
20230613,153500,788516727,1184,1184,1184,1184,0
20230613,153400,788516727,1184,1184,1184,1184,0
20230613,153300,788516727,1184,1184,1184,1184,0
20230613,153200,788516727,1184,1184,1184,1184,0
20230613,153100,788516727,1184,1184,1184,1184,0
20230613,153000,788516727,1184,1184,1184,1184,6510
20230613,152900,780808887,1180,1180,1180,1180,0
20230613,152800,780808887,1180,1180,1180,1180,0
20230613,152700,780808887,1180,1180,1180,1180,0
20230613,152600,780808887,1180,1180,1180,1180,0
20230613,152500,780808887,1180,1180,1180,1180,0
20230613,152400,780808887,1180,1180,1180,1180,0
20230613,152300,780808887,1180,1180,1180,1180,0
20230613,152200,780808887,1180,1180,1180,1180,0
20230613,152100,780808887,1180,1180,1180,1180,0
20230613,152000,780808887,1180,1180,1180,1180,0
20230613,151900,780808887,1180,1181,1181,1177,2312
20230613,151800,778081725,1180,1180,1180,1180,123
20230613,151700,777936585,1181,1181,1181,1181,0
20230613,151600,777936585,1181,1181,1181,1181,0
20230613,151500,777936585,1181,1180,1181,1180,161
20230613,151400,777746555,1180,1180,1180,1180,87
20230613,151300,777643895,1180,1180,1180,1180,818
20230613,151200,776678655,1181,1181,1181,1181,170
20230613,151100,776477885,1181,1181,1181,1180,224
20230613,151000,776213456,1180,1180,1181,1180,593
20230613,150900,775513710,1180,1179,1180,1179,158
20230613,150800,775327386,1179,1178,1180,1178,1156
20230613,150700,773963609,1178,1175,1178,1175,8113
20230613,150600,764414042,1175,1174,1175,1173,61
20230613,150500,764342388,1173,1173,1173,1173,37
20230613,150400,764298987,1174,1174,1174,1174,69
20230613,150300,764217981,1174,1175,1175,1174,941
20230613,150200,763112738,1175,1175,1175,1175,1390
20230613,150100,761479488,1175,1175,1175,1175,30
20230613,150000,761444238,1175,1175,1175,1173,3082
20230613,145900,757827645,1175,1175,1175,1175,46
20230613,145800,757773595,1175,1175,1175,1175,155
20230613,145700,757591470,1173,1173,1173,1173,0
20230613,145600,757591470,1173,1173,1173,1173,0
20230613,145500,757591470,1173,1173,1173,1173,0
20230613,145400,757591470,1173,1173,1173,1173,0
20230613,145300,757591470,1173,1174,1174,1173,597
20230613,145200,756891179,1173,1173,1173,1173,0
20230613,145100,756891179,1173,1173,1173,1173,0
20230613,145000,756891179,1173,1173,1173,1173,1630
20230613,144900,754979189,1173,1173,1173,1173,380
20230613,144800,754533449,1174,1174,1174,1174,2000
20230613,144700,752185449,1173,1173,1173,1173,0
20230613,144600,752185449,1173,1175,1175,1173,7618
20230613,144500,743238299,1175,1175,1175,1175,1
20230613,144400,743237124,1175,1175,1175,1175,0
20230613,144300,743237124,1175,1175,1175,1175,0
20230613,144200,743237124,1175,1175,1175,1175,38
20230613,144100,743192474,1175,1175,1175,1175,3930
20230613,144000,738574724,1176,1176,1176,1176,1371
20230613,143900,736962428,1174,1174,1174,1174,0
20230613,143800,736962428,1174,1176,1176,1174,10213
20230613,143700,724967069,1176,1176,1176,1176,400
20230613,143600,724496669,1175,1176,1176,1175,693
20230613,143500,723682364,1176,1176,1176,1176,0
20230613,143400,723682364,1176,1176,1176,1176,10
20230613,143300,723670604,1176,1176,1176,1176,5
20230613,143200,723664724,1176,1176,1176,1176,2
20230613,143100,723662372,1176,1176,1176,1176,109
20230613,143000,723534188,1175,1175,1175,1175,1668
20230613,142900,721574288,1176,1177,1177,1176,402
20230613,142800,721101516,1176,1176,1176,1176,0
20230613,142700,721101516,1176,1176,1176,1176,0
20230613,142600,721101516,1176,1176,1176,1176,0
20230613,142500,721101516,1176,1176,1176,1176,5000
20230613,142400,715221516,1176,1176,1176,1176,0
20230613,142300,715221516,1176,1176,1176,1176,173
20230613,142200,715018068,1177,1177,1177,1177,13
20230613,142100,715002767,1177,1177,1177,1177,6945
20230613,142000,706828502,1177,1177,1177,1177,0
20230613,141900,706828502,1177,1177,1177,1177,0
20230613,141800,706828502,1177,1177,1177,1177,0
20230613,141700,706828502,1177,1177,1177,1177,0
20230613,141600,706828502,1177,1177,1177,1177,5001
20230613,141500,700942325,1177,1177,1177,1177,10
20230613,141400,700930555,1179,1179,1179,1179,0
20230613,141300,700930555,1179,1179,1179,1179,73
20230613,141200,700844488,1178,1178,1178,1178,0
20230613,141100,700844488,1178,1178,1178,1178,201
20230613,141000,700607710,1179,1179,1179,1179,0
20230613,140900,700607710,1179,1179,1179,1179,0
20230613,140800,700607710,1179,1179,1179,1179,0
20230613,140700,700607710,1179,1179,1179,1179,1
20230613,140600,700606531,1179,1179,1179,1179,0
20230613,140500,700606531,1179,1179,1179,1179,5
20230613,140400,700600636,1179,1177,1179,1177,201
20230613,140300,700364057,1177,1177,1177,1177,0
20230613,140200,700364057,1177,1178,1178,1177,1742
20230613,140100,698312066,1179,1179,1179,1179,0
20230613,140000,698312066,1179,1179,1179,1179,2912
20230613,135900,694878818,1179,1179,1179,1179,0
20230613,135800,694878818,1179,1180,1180,1179,100
20230613,135700,694760913,1182,1182,1182,1182,4
20230613,135600,694756185,1182,1182,1182,1182,5
20230613,135500,694750275,1182,1182,1182,1182,19
20230613,135400,694727817,1182,1182,1182,1182,0
20230613,135300,694727817,1182,1182,1182,1182,0
20230613,135200,694727817,1182,1182,1182,1182,30
20230613,135100,694692357,1178,1178,1178,1178,0
20230613,135000,694692357,1178,1178,1178,1178,67
20230613,134900,694613431,1179,1179,1179,1179,0
20230613,134800,694613431,1179,1179,1179,1179,25
20230613,134700,694583956,1179,1179,1179,1179,1497
20230613,134600,692818993,1183,1183,1183,1183,10
20230613,134500,692807163,1183,1183,1183,1183,0
20230613,134400,692807163,1183,1183,1183,1183,200
20230613,134300,692570563,1179,1183,1183,1179,1039
20230613,134200,691343062,1183,1183,1183,1183,1
20230613,134100,691341879,1183,1183,1183,1183,0
20230613,134000,691341879,1183,1180,1183,1180,40
20230613,133900,691294676,1183,1181,1183,1180,774
20230613,133800,690379975,1181,1181,1181,1181,0
20230613,133700,690379975,1181,1181,1181,1181,0
20230613,133600,690379975,1181,1181,1181,1181,378
20230613,133500,689933557,1182,1182,1182,1182,0
20230613,133400,689933557,1182,1182,1182,1182,0
20230613,133300,689933557,1182,1182,1182,1182,1369
20230613,133200,688315399,1180,1180,1180,1180,0
20230613,133100,688315399,1180,1180,1180,1180,378
20230613,133000,687869359,1180,1180,1180,1180,0
20230613,132900,687869359,1180,1180,1180,1180,0
20230613,132800,687869359,1180,1180,1180,1179,4538
20230613,132700,682514719,1180,1181,1181,1180,284
20230613,132600,682179491,1181,1181,1181,1181,978
20230613,132500,681024473,1181,1182,1182,1181,2
20230613,132400,681022110,1182,1179,1182,1179,11
20230613,132300,681009138,1180,1180,1180,1180,0
20230613,132200,681009138,1180,1181,1181,1180,5000
20230613,132100,675107606,1181,1181,1181,1181,0
20230613,132000,675107606,1181,1181,1181,1181,0
20230613,131900,675107606,1181,1181,1181,1181,110
20230613,131800,674977696,1181,1181,1181,1181,0
20230613,131700,674977696,1181,1181,1181,1181,400
20230613,131600,674505296,1181,1181,1181,1181,102
20230613,131500,674384834,1181,1181,1181,1181,0
20230613,131400,674384834,1181,1181,1181,1181,0
20230613,131300,674384834,1181,1181,1181,1181,1024
20230613,131200,673175490,1180,1180,1180,1180,0
20230613,131100,673175490,1180,1180,1180,1180,0
20230613,131000,673175490,1180,1178,1180,1178,9354
20230613,130900,662138052,1178,1178,1178,1178,575
20230613,130800,661460702,1178,1178,1178,1178,1175
20230613,130700,660076552,1178,1178,1178,1178,0
20230613,130600,660076552,1178,1178,1178,1178,87
20230613,130500,659974066,1177,1177,1177,1177,384
20230613,130400,659522098,1178,1178,1178,1178,0
20230613,130300,659522098,1178,1178,1178,1178,0
20230613,130200,659522098,1178,1178,1178,1178,0
20230613,130100,659522098,1178,1178,1178,1178,10
20230613,130000,659510318,1178,1178,1178,1178,0
20230613,125900,659510318,1178,1178,1178,1178,202
20230613,125800,659272362,1177,1178,1178,1177,776
20230613,125700,658358980,1178,1178,1178,1178,0
20230613,125600,658358980,1178,1179,1179,1178,5315
20230613,125500,652096714,1179,1179,1179,1179,0
20230613,125400,652096714,1179,1179,1179,1179,0
20230613,125300,652096714,1179,1179,1179,1179,0
20230613,125200,652096714,1179,1179,1179,1179,0
20230613,125100,652096714,1179,1179,1179,1179,0
20230613,125000,652096714,1179,1179,1179,1179,3
20230613,124900,652093177,1179,1181,1181,1179,2399
20230613,124800,649260156,1179,1179,1179,1179,0
20230613,124700,649260156,1179,1179,1179,1179,0
20230613,124600,649260156,1179,1179,1179,1179,1
20230613,124500,649258977,1178,1181,1181,1178,2412
20230613,124400,646414641,1181,1181,1181,1181,0
20230613,124300,646414641,1181,1181,1181,1181,959
20230613,124200,645282062,1181,1181,1181,1181,1
20230613,124100,645280881,1181,1181,1181,1181,40
20230613,124000,645233641,1183,1182,1183,1182,24
20230613,123900,645205259,1181,1181,1181,1181,0
20230613,123800,645205259,1181,1181,1181,1181,0
20230613,123700,645205259,1181,1181,1181,1181,0
20230613,123600,645205259,1181,1181,1181,1181,0
20230613,123500,645205259,1181,1181,1181,1181,1
20230613,123400,645204078,1182,1180,1182,1180,2
20230613,123300,645201716,1177,1177,1177,1177,0
20230613,123200,645201716,1177,1177,1177,1177,865
20230613,123100,644183611,1177,1179,1179,1177,1711
20230613,123000,642169639,1184,1179,1184,1179,62
20230613,122900,642096481,1184,1184,1184,1184,272
20230613,122800,641774433,1184,1184,1184,1184,0
20230613,122700,641774433,1184,1184,1184,1184,176
20230613,122600,641566049,1184,1182,1184,1182,2600
20230613,122500,638488316,1182,1182,1182,1182,600
20230613,122400,637779116,1183,1183,1183,1183,0
20230613,122300,637779116,1183,1183,1183,1183,0
20230613,122200,637779116,1183,1183,1183,1183,0
20230613,122100,637779116,1183,1183,1183,1183,0
20230613,122000,637779116,1183,1183,1183,1183,169
20230613,121900,637579189,1183,1183,1183,1183,0
20230613,121800,637579189,1183,1184,1184,1183,360
20230613,121700,637153009,1184,1184,1184,1184,1703
20230613,121600,635136657,1184,1183,1184,1183,3991
20230613,121500,630412303,1183,1180,1183,1180,38
20230613,121400,630367413,1180,1180,1180,1180,1000
20230613,121300,629187413,1178,1178,1178,1178,0
20230613,121200,629187413,1178,1178,1178,1178,0
20230613,121100,629187413,1178,1178,1178,1178,16
20230613,121000,629168565,1177,1177,1177,1177,0
20230613,120900,629168565,1177,1178,1178,1177,5958
20230613,120800,622155876,1178,1178,1178,1178,3042
20230613,120700,618572400,1178,1178,1178,1178,70
20230613,120600,618489940,1178,1179,1179,1178,3837
20230613,120500,613968241,1179,1179,1179,1179,20
20230613,120400,613944661,1179,1180,1180,1179,1872
20230613,120300,611737423,1180,1180,1180,1180,0
20230613,120200,611737423,1180,1180,1180,1180,433
20230613,120100,611226483,1180,1180,1180,1180,101
20230613,120000,611107303,1180,1180,1180,1180,3207
20230613,115900,607323043,1180,1180,1180,1180,1000
20230613,115800,606143043,1180,1180,1180,1180,1335
20230613,115700,604567743,1180,1181,1181,1180,1931
20230613,115600,602288486,1184,1184,1184,1184,1
20230613,115500,602287302,1184,1184,1184,1184,10
20230613,115400,602275462,1184,1184,1184,1184,5
20230613,115300,602269542,1184,1184,1184,1184,30
20230613,115200,602234022,1184,1184,1184,1184,100
20230613,115100,602115622,1184,1184,1184,1184,50
20230613,115000,602056422,1184,1182,1184,1182,1021
20230613,114900,600847719,1182,1182,1182,1182,4000
20230613,114800,596119719,1181,1181,1181,1181,43
20230613,114700,596068936,1182,1182,1182,1182,400
20230613,114600,595596136,1182,1183,1183,1182,3865
20230613,114500,591025841,1183,1183,1183,1183,0
20230613,114400,591025841,1183,1183,1183,1183,107
20230613,114300,590899260,1183,1185,1185,1183,274
20230613,114200,590574778,1183,1184,1184,1183,3509
20230613,114100,586421474,1184,1185,1185,1184,2427
20230613,114000,583547017,1185,1185,1185,1185,1
20230613,113900,583545832,1185,1185,1185,1185,0
20230613,113800,583545832,1185,1185,1185,1185,100
20230613,113700,583427332,1185,1185,1185,1185,0
20230613,113600,583427332,1185,1185,1185,1185,130
20230613,113500,583273282,1188,1188,1188,1188,0
20230613,113400,583273282,1188,1188,1188,1188,200
20230613,113300,583035682,1188,1188,1188,1188,119
20230613,113200,582894310,1188,1188,1188,1188,200
20230613,113100,582656710,1185,1185,1185,1185,308
20230613,113000,582291730,1188,1186,1188,1185,26
20230613,112900,582260859,1186,1186,1186,1186,0
20230613,112800,582260859,1186,1186,1186,1186,70
20230613,112700,582177839,1186,1186,1186,1185,4800
20230613,112600,576486148,1189,1189,1189,1189,426
20230613,112500,575979634,1189,1189,1189,1189,2393
20230613,112400,573134357,1189,1189,1189,1189,1020
20230613,112300,571921577,1189,1188,1189,1188,70
20230613,112200,571838368,1189,1186,1189,1186,64
20230613,112100,571762368,1186,1190,1190,1186,8641
20230613,112000,561480098,1190,1187,1190,1187,15840
20230613,111900,542639049,1187,1187,1187,1187,869
20230613,111800,541607546,1187,1185,1187,1185,623
20230613,111700,540868645,1185,1186,1186,1184,1825
20230613,111600,538706112,1186,1186,1186,1186,2200
20230613,111500,536096912,1187,1187,1187,1187,601
20230613,111400,535383525,1184,1184,1184,1184,2
20230613,111300,535381157,1184,1184,1184,1184,0
20230613,111200,535381157,1184,1185,1185,1184,100
20230613,111100,535262737,1185,1184,1185,1184,723
20230613,111000,534406610,1185,1185,1185,1185,91
20230613,110900,534298775,1187,1187,1187,1187,0
20230613,110800,534298775,1187,1187,1187,1187,60
20230613,110700,534227555,1187,1187,1187,1187,3
20230613,110600,534223994,1187,1187,1187,1187,500
20230613,110500,533630494,1187,1187,1187,1187,288
20230613,110400,533288638,1188,1188,1188,1188,100
20230613,110300,533169838,1184,1184,1184,1184,0
20230613,110200,533169838,1184,1184,1184,1184,100
20230613,110100,533051438,1184,1185,1185,1184,852
20230613,110000,532041870,1184,1184,1184,1184,0
20230613,105900,532041870,1184,1185,1185,1184,969
20230613,105800,530893615,1185,1185,1185,1185,0
20230613,105700,530893615,1185,1185,1185,1185,91
20230613,105600,530785780,1185,1185,1185,1185,305
20230613,105500,530424355,1188,1186,1188,1186,2220
20230613,105400,527787593,1186,1183,1186,1183,3076
20230613,105300,524147018,1183,1186,1186,1183,1372
20230613,105200,522521056,1186,1186,1186,1186,1020
20230613,105100,521311336,1188,1188,1188,1188,0
20230613,105000,521311336,1188,1188,1188,1188,650
20230613,104900,520539136,1189,1189,1189,1189,2
20230613,104800,520536758,1190,1190,1190,1190,10
20230613,104700,520524858,1188,1188,1188,1188,500
20230613,104600,519930858,1188,1191,1191,1188,181
20230613,104500,519715290,1190,1190,1190,1190,568
20230613,104400,519039370,1190,1188,1190,1188,7664
20230613,104300,509920693,1189,1189,1189,1189,9
20230613,104200,509909992,1189,1187,1189,1187,1202
20230613,104100,508481333,1188,1189,1189,1183,136
20230613,104000,508320065,1190,1190,1190,1190,0
20230613,103900,508320065,1190,1183,1190,1183,639
20230613,103800,507560376,1191,1184,1191,1184,10198
20230613,103700,495423540,1182,1185,1185,1182,5568
20230613,103600,488831391,1190,1190,1190,1190,71
20230613,103500,488746901,1190,1190,1190,1190,0
20230613,103400,488746901,1190,1190,1190,1190,3724
20230613,103300,484315341,1190,1190,1191,1184,5889
20230613,103200,477307476,1190,1187,1190,1187,11946
20230613,103100,463117627,1187,1184,1187,1184,11000
20230613,103000,450064533,1185,1185,1185,1185,558
20230613,102900,449403303,1185,1183,1185,1183,71
20230613,102800,449319173,1182,1181,1183,1181,576
20230613,102700,448638013,1181,1181,1181,1181,3174
20230613,102600,444889519,1182,1184,1185,1182,9038
20230613,102500,434192085,1184,1184,1184,1184,3953
20230613,102400,429511733,1184,1184,1184,1184,1019
20230613,102300,428305237,1184,1184,1185,1184,2437
20230613,102200,425419819,1184,1185,1185,1184,1350
20230613,102100,423821196,1185,1187,1189,1185,14019
20230613,102000,407178628,1185,1187,1187,1185,202
20230613,101900,406939256,1183,1187,1187,1183,5542
20230613,101800,400377980,1188,1189,1189,1188,7529
20230613,101700,391432402,1190,1189,1190,1188,7570
20230613,101600,382428503,1188,1185,1189,1185,19015
20230613,101500,359847327,1187,1186,1188,1185,13560
20230613,101400,343752306,1186,1186,1187,1185,1853
20230613,101300,341555486,1184,1188,1191,1180,26955
20230613,101200,309583443,1188,1190,1192,1188,11731
20230613,101100,295634575,1190,1177,1192,1177,86742
20230613,101000,192668341,1180,1176,1190,1173,62560
20230613,100900,118673238,1176,1169,1176,1169,13645
20230613,100800,102665111,1170,1167,1170,1167,15356
20230613,100700,84721619,1167,1167,1167,1167,400
20230613,100600,84254819,1167,1165,1167,1165,8819
20230613,100500,73974216,1165,1165,1165,1165,50
20230613,100400,73915966,1165,1165,1165,1165,43
20230613,100300,73865871,1165,1165,1165,1165,100
20230613,100200,73749371,1165,1165,1165,1165,10
20230613,100100,73737721,1164,1164,1164,1164,2
20230613,100000,73735393,1164,1165,1165,1164,201
20230613,095900,73501428,1165,1165,1165,1165,0
20230613,095800,73501428,1165,1165,1165,1165,0
20230613,095700,73501428,1165,1165,1165,1165,31
20230613,095600,73465313,1165,1164,1165,1164,103
20230613,095500,73345420,1164,1164,1164,1164,2
20230613,095400,73343092,1164,1164,1164,1164,410
20230613,095300,72865852,1164,1164,1164,1164,100
20230613,095200,72749452,1164,1164,1164,1164,77
20230613,095100,72659824,1164,1164,1164,1164,0
20230613,095000,72659824,1164,1164,1165,1164,2801
20230613,094900,69397359,1164,1164,1164,1164,100
20230613,094800,69280959,1164,1162,1164,1162,2500
20230613,094700,66374734,1162,1162,1162,1162,1
20230613,094600,66373572,1163,1163,1163,1163,0
20230613,094500,66373572,1163,1163,1163,1163,0
20230613,094400,66373572,1163,1163,1163,1163,1257
20230613,094300,64911681,1163,1163,1163,1163,2
20230613,094200,64909355,1163,1164,1164,1163,1371
20230613,094100,63314871,1164,1165,1165,1164,6
20230613,094000,63307883,1165,1165,1165,1165,50
20230613,093900,63249633,1165,1165,1165,1165,0
20230613,093800,63249633,1165,1163,1165,1163,3524
20230613,093700,59151217,1165,1165,1165,1165,1001
20230613,093600,57985052,1165,1165,1165,1165,1
20230613,093500,57983887,1165,1165,1165,1165,9
20230613,093400,57973402,1165,1165,1166,1165,1449
20230613,093300,56284884,1165,1165,1165,1165,149
20230613,093200,56111299,1165,1160,1165,1160,726
20230613,093100,55268376,1160,1164,1165,1160,101
20230613,093000,55150728,1158,1162,1162,1158,4518
20230613,092900,49907908,1162,1162,1162,1162,403
20230613,092800,49439622,1162,1162,1162,1162,562
20230613,092700,48786578,1165,1165,1165,1165,0
20230613,092600,48786578,1165,1165,1165,1165,0
20230613,092500,48786578,1165,1164,1166,1164,1020
20230613,092400,47598479,1160,1162,1162,1160,341
20230613,092300,47202589,1165,1165,1165,1165,0
20230613,092200,47202589,1165,1162,1165,1162,9589
20230613,092100,36037563,1160,1160,1160,1160,45
20230613,092000,35985363,1160,1158,1160,1158,4786
20230613,091900,30441298,1157,1157,1157,1157,0
20230613,091800,30441298,1157,1161,1161,1157,2982
20230613,091700,26988131,1161,1160,1161,1160,402
20230613,091600,26521809,1161,1160,1161,1160,796
20230613,091500,25598310,1159,1158,1159,1158,69
20230613,091400,25518348,1157,1157,1157,1156,2020
20230613,091300,23181228,1157,1157,1157,1157,1
20230613,091200,23180071,1157,1160,1160,1157,700
20230613,091100,22368161,1160,1160,1160,1160,0
20230613,091000,22368161,1160,1160,1161,1160,296
20230613,090900,22024800,1160,1160,1160,1160,5
20230613,090800,22019000,1160,1160,1160,1160,100
20230613,090700,21903000,1160,1160,1160,1160,2
20230613,090600,21900680,1160,1159,1164,1158,1372
20230613,090500,20308578,1158,1158,1158,1158,43
20230613,090400,20258784,1155,1157,1157,1155,3
20230613,090300,20255316,1158,1159,1159,1158,81
20230613,090200,20161438,1161,1161,1161,1161,0
20230613,090100,20161438,1161,1160,1161,1160,3135
20230613,090000,16521936,1160,1154,1160,1154,14317