KissMeData/066430/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,210500,2569505067,1160,1160,1160,1160,21398
20230613,210400,2569505067,1160,1160,1160,1160,0
20230613,210300,2569505067,1160,1160,1160,1160,0
20230613,210200,2569505067,1160,1160,1160,1160,0
20230613,210100,2569505067,1160,1160,1160,1160,0
20230613,210000,2569505067,1160,1160,1160,1160,0
20230613,205900,2569505067,1160,1160,1160,1160,0
20230613,205800,2569505067,1160,1160,1160,1160,0
20230613,205700,2569505067,1160,1160,1160,1160,0
20230613,205600,2569505067,1160,1160,1160,1160,0
20230613,205500,2569505067,1160,1160,1160,1160,0
20230613,205400,2569505067,1160,1160,1160,1160,0
20230613,205300,2569505067,1160,1160,1160,1160,0
20230613,205200,2569505067,1160,1160,1160,1160,0
20230613,205100,2569505067,1160,1160,1160,1160,0
20230613,205000,2569505067,1160,1160,1160,1160,0
20230613,204900,2569505067,1160,1160,1160,1160,0
20230613,204800,2569505067,1160,1160,1160,1160,0
20230613,204700,2569505067,1160,1160,1160,1160,0
20230613,204600,2569505067,1160,1160,1160,1160,0
20230613,204500,2569505067,1160,1160,1160,1160,0
20230613,204400,2569505067,1160,1160,1160,1160,0
20230613,204300,2569505067,1160,1160,1160,1160,0
20230613,204200,2569505067,1160,1160,1160,1160,0
20230613,204100,2569505067,1160,1160,1160,1160,0
20230613,204000,2569505067,1160,1160,1160,1160,0
20230613,203900,2569505067,1160,1160,1160,1160,0
20230613,203800,2569505067,1160,1160,1160,1160,0
20230613,203700,2569505067,1160,1160,1160,1160,0
20230613,203600,2569505067,1160,1160,1160,1160,0
20230613,203500,2569505067,1160,1160,1160,1160,21398
20230613,203400,2569505067,1160,1160,1160,1160,0
20230613,203300,2569505067,1160,1160,1160,1160,0
20230613,203200,2569505067,1160,1160,1160,1160,0
20230613,203100,2569505067,1160,1160,1160,1160,0
20230613,203000,2569505067,1160,1160,1160,1160,0
20230613,202900,2569505067,1160,1160,1160,1160,0
20230613,202800,2569505067,1160,1160,1160,1160,0
20230613,202700,2569505067,1160,1160,1160,1160,0
20230613,202600,2569505067,1160,1160,1160,1160,0
20230613,202500,2569505067,1160,1160,1160,1160,0
20230613,202400,2569505067,1160,1160,1160,1160,0
20230613,202300,2569505067,1160,1160,1160,1160,0
20230613,202200,2569505067,1160,1160,1160,1160,0
20230613,202100,2569505067,1160,1160,1160,1160,0
20230613,202000,2569505067,1160,1160,1160,1160,0
20230613,201900,2569505067,1160,1160,1160,1160,0
20230613,201800,2569505067,1160,1160,1160,1160,0
20230613,201700,2569505067,1160,1160,1160,1160,0
20230613,201600,2569505067,1160,1160,1160,1160,0
20230613,201500,2569505067,1160,1160,1160,1160,0
20230613,201400,2569505067,1160,1160,1160,1160,0
20230613,201300,2569505067,1160,1160,1160,1160,0
20230613,201200,2569505067,1160,1160,1160,1160,0
20230613,201100,2569505067,1160,1160,1160,1160,0
20230613,201000,2569505067,1160,1160,1160,1160,0
20230613,200900,2569505067,1160,1160,1160,1160,0
20230613,200800,2569505067,1160,1160,1160,1160,0
20230613,200700,2569505067,1160,1160,1160,1160,0
20230613,200600,2569505067,1160,1160,1160,1160,0
20230613,200500,2569505067,1160,1160,1160,1160,21398
20230613,200400,2569505067,1160,1160,1160,1160,0
20230613,200300,2569505067,1160,1160,1160,1160,0
20230613,200200,2569505067,1160,1160,1160,1160,0
20230613,200100,2569505067,1160,1160,1160,1160,0
20230613,200000,2569505067,1160,1160,1160,1160,0
20230613,195900,2569505067,1160,1160,1160,1160,0
20230613,195800,2569505067,1160,1160,1160,1160,0
20230613,195700,2569505067,1160,1160,1160,1160,0
20230613,195600,2569505067,1160,1160,1160,1160,0
20230613,195500,2569505067,1160,1160,1160,1160,0
20230613,195400,2569505067,1160,1160,1160,1160,0
20230613,195300,2569505067,1160,1160,1160,1160,0
20230613,195200,2569505067,1160,1160,1160,1160,0
20230613,195100,2569505067,1160,1160,1160,1160,0
20230613,195000,2569505067,1160,1160,1160,1160,0
20230613,194900,2569505067,1160,1160,1160,1160,0
20230613,194800,2569505067,1160,1160,1160,1160,0
20230613,194700,2569505067,1160,1160,1160,1160,0
20230613,194600,2569505067,1160,1160,1160,1160,0
20230613,194500,2569505067,1160,1160,1160,1160,0
20230613,194400,2569505067,1160,1160,1160,1160,0
20230613,194300,2569505067,1160,1160,1160,1160,0
20230613,194200,2569505067,1160,1160,1160,1160,0
20230613,194100,2569505067,1160,1160,1160,1160,0
20230613,194000,2569505067,1160,1160,1160,1160,0
20230613,193900,2569505067,1160,1160,1160,1160,0
20230613,193800,2569505067,1160,1160,1160,1160,0
20230613,193700,2569505067,1160,1160,1160,1160,0
20230613,193600,2569505067,1160,1160,1160,1160,0
20230613,193500,2569505067,1160,1160,1160,1160,21398
20230613,193400,2569505067,1160,1160,1160,1160,0
20230613,193300,2569505067,1160,1160,1160,1160,0
20230613,193200,2569505067,1160,1160,1160,1160,0
20230613,193100,2569505067,1160,1160,1160,1160,0
20230613,193000,2569505067,1160,1160,1160,1160,0
20230613,192900,2569505067,1160,1160,1160,1160,0
20230613,192800,2569505067,1160,1160,1160,1160,0
20230613,192700,2569505067,1160,1160,1160,1160,0
20230613,192600,2569505067,1160,1160,1160,1160,0
20230613,192500,2569505067,1160,1160,1160,1160,0
20230613,192400,2569505067,1160,1160,1160,1160,0
20230613,192300,2569505067,1160,1160,1160,1160,0
20230613,192200,2569505067,1160,1160,1160,1160,0
20230613,192100,2569505067,1160,1160,1160,1160,0
20230613,192000,2569505067,1160,1160,1160,1160,0
20230613,191900,2569505067,1160,1160,1160,1160,0
20230613,191800,2569505067,1160,1160,1160,1160,0
20230613,191700,2569505067,1160,1160,1160,1160,0
20230613,191600,2569505067,1160,1160,1160,1160,0
20230613,191500,2569505067,1160,1160,1160,1160,0
20230613,191400,2569505067,1160,1160,1160,1160,0
20230613,191300,2569505067,1160,1160,1160,1160,0
20230613,191200,2569505067,1160,1160,1160,1160,0
20230613,191100,2569505067,1160,1160,1160,1160,0
20230613,191000,2569505067,1160,1160,1160,1160,0
20230613,190900,2569505067,1160,1160,1160,1160,0
20230613,190800,2569505067,1160,1160,1160,1160,0
20230613,190700,2569505067,1160,1160,1160,1160,0
20230613,190600,2569505067,1160,1160,1160,1160,0
20230613,190500,2569505067,1160,1160,1160,1160,21398
20230613,190400,2569505067,1160,1160,1160,1160,0
20230613,190300,2569505067,1160,1160,1160,1160,0
20230613,190200,2569505067,1160,1160,1160,1160,0
20230613,190100,2569505067,1160,1160,1160,1160,0
20230613,190000,2569505067,1160,1160,1160,1160,0
20230613,185900,2569505067,1160,1160,1160,1160,0
20230613,185800,2569505067,1160,1160,1160,1160,0
20230613,185700,2569505067,1160,1160,1160,1160,0
20230613,185600,2569505067,1160,1160,1160,1160,0
20230613,185500,2569505067,1160,1160,1160,1160,0
20230613,185400,2569505067,1160,1160,1160,1160,0
20230613,185300,2569505067,1160,1160,1160,1160,0
20230613,185200,2569505067,1160,1160,1160,1160,0
20230613,185100,2569505067,1160,1160,1160,1160,0
20230613,185000,2569505067,1160,1160,1160,1160,0
20230613,184900,2569505067,1160,1160,1160,1160,0
20230613,184800,2569505067,1160,1160,1160,1160,0
20230613,184700,2569505067,1160,1160,1160,1160,0
20230613,184600,2569505067,1160,1160,1160,1160,0
20230613,184500,2569505067,1160,1160,1160,1160,0
20230613,184400,2569505067,1160,1160,1160,1160,0
20230613,184300,2569505067,1160,1160,1160,1160,0
20230613,184200,2569505067,1160,1160,1160,1160,0
20230613,184100,2569505067,1160,1160,1160,1160,0
20230613,184000,2569505067,1160,1160,1160,1160,0
20230613,183900,2569505067,1160,1160,1160,1160,0
20230613,183800,2569505067,1160,1160,1160,1160,0
20230613,183700,2569505067,1160,1160,1160,1160,0
20230613,183600,2569505067,1160,1160,1160,1160,0
20230613,183500,2569505067,1160,1160,1160,1160,21398
20230613,183400,2569505067,1160,1160,1160,1160,0
20230613,183300,2569505067,1160,1160,1160,1160,0
20230613,183200,2569505067,1160,1160,1160,1160,0
20230613,183100,2569505067,1160,1160,1160,1160,0
20230613,183000,2569505067,1160,1160,1160,1160,0
20230613,182900,2569505067,1160,1160,1160,1160,0
20230613,182800,2569505067,1160,1160,1160,1160,0
20230613,182700,2569505067,1160,1160,1160,1160,0
20230613,182600,2569505067,1160,1160,1160,1160,0
20230613,182500,2569505067,1160,1160,1160,1160,0
20230613,182400,2569505067,1160,1160,1160,1160,0
20230613,182300,2569505067,1160,1160,1160,1160,0
20230613,182200,2569505067,1160,1160,1160,1160,0
20230613,182100,2569505067,1160,1160,1160,1160,0
20230613,182000,2569505067,1160,1160,1160,1160,0
20230613,181900,2569505067,1160,1160,1160,1160,0
20230613,181800,2569505067,1160,1160,1160,1160,0
20230613,181700,2569505067,1160,1160,1160,1160,0
20230613,181600,2569505067,1160,1160,1160,1160,0
20230613,181500,2569505067,1160,1160,1160,1160,0
20230613,181400,2569505067,1160,1160,1160,1160,0
20230613,181300,2569505067,1160,1160,1160,1160,0
20230613,181200,2569505067,1160,1160,1160,1160,0
20230613,181100,2569505067,1160,1160,1160,1160,0
20230613,181000,2569505067,1160,1160,1160,1160,0
20230613,180900,2569505067,1160,1160,1160,1160,0
20230613,180800,2569505067,1160,1160,1160,1160,0
20230613,180700,2569505067,1160,1160,1160,1160,0
20230613,180600,2569505067,1160,1160,1160,1160,0
20230613,180500,2569505067,1160,1160,1160,1160,21398
20230613,180400,2569505067,1160,1160,1160,1160,0
20230613,180300,2569505067,1160,1160,1160,1160,0
20230613,180200,2569505067,1160,1160,1160,1160,0
20230613,180100,2569505067,1160,1160,1160,1160,0
20230613,180000,2569505067,1160,1160,1160,1160,0
20230613,175900,2569505067,1160,1160,1160,1160,0
20230613,175800,2569505067,1160,1160,1160,1160,0
20230613,175700,2569505067,1160,1160,1160,1160,0
20230613,175600,2569505067,1160,1160,1160,1160,0
20230613,175500,2569505067,1160,1160,1160,1160,0
20230613,175400,2569505067,1160,1160,1160,1160,0
20230613,175300,2569505067,1160,1160,1160,1160,0
20230613,175200,2569505067,1160,1160,1160,1160,0
20230613,175100,2569505067,1160,1160,1160,1160,0
20230613,175000,2569505067,1160,1160,1160,1160,0
20230613,174900,2569505067,1160,1160,1160,1160,0
20230613,174800,2569505067,1160,1160,1160,1160,0
20230613,174700,2569505067,1160,1160,1160,1160,0
20230613,174600,2569505067,1160,1160,1160,1160,0
20230613,174500,2569505067,1160,1160,1160,1160,0
20230613,174400,2569505067,1160,1160,1160,1160,0
20230613,174300,2569505067,1160,1160,1160,1160,0
20230613,174200,2569505067,1160,1160,1160,1160,0
20230613,174100,2569505067,1160,1160,1160,1160,0
20230613,174000,2569505067,1160,1160,1160,1160,0
20230613,173900,2569505067,1160,1160,1160,1160,0
20230613,173800,2569505067,1160,1160,1160,1160,0
20230613,173700,2569505067,1160,1160,1160,1160,0
20230613,173600,2569505067,1160,1160,1160,1160,0
20230613,173500,2569505067,1160,1160,1160,1160,21398
20230613,173400,2569505067,1160,1160,1160,1160,0
20230613,173300,2569505067,1160,1160,1160,1160,0
20230613,173200,2569505067,1160,1160,1160,1160,0
20230613,173100,2569505067,1160,1160,1160,1160,0
20230613,173000,2569505067,1160,1160,1160,1160,0
20230613,172900,2569505067,1160,1160,1160,1160,0
20230613,172800,2569505067,1160,1160,1160,1160,0
20230613,172700,2569505067,1160,1160,1160,1160,0
20230613,172600,2569505067,1160,1160,1160,1160,0
20230613,172500,2569505067,1160,1160,1160,1160,0
20230613,172400,2569505067,1160,1160,1160,1160,0
20230613,172300,2569505067,1160,1160,1160,1160,0
20230613,172200,2569505067,1160,1160,1160,1160,0
20230613,172100,2569505067,1160,1160,1160,1160,0
20230613,172000,2569505067,1160,1160,1160,1160,0
20230613,171900,2569505067,1160,1160,1160,1160,0
20230613,171800,2569505067,1160,1160,1160,1160,0
20230613,171700,2569505067,1160,1160,1160,1160,0
20230613,171600,2569505067,1160,1160,1160,1160,0
20230613,171500,2569505067,1160,1160,1160,1160,0
20230613,171400,2569505067,1160,1160,1160,1160,0
20230613,171300,2569505067,1160,1160,1160,1160,0
20230613,171200,2569505067,1160,1160,1160,1160,0
20230613,171100,2569505067,1160,1160,1160,1160,0
20230613,171000,2569505067,1160,1160,1160,1160,0
20230613,170900,2569505067,1160,1160,1160,1160,0
20230613,170800,2569505067,1160,1160,1160,1160,0
20230613,170700,2569505067,1160,1160,1160,1160,0
20230613,170600,2569505067,1160,1160,1160,1160,0
20230613,170500,2569505067,1160,1160,1160,1160,21398
20230613,170400,2569505067,1160,1160,1160,1160,0
20230613,170300,2569505067,1160,1160,1160,1160,0
20230613,170200,2569505067,1160,1160,1160,1160,0
20230613,170100,2569505067,1160,1160,1160,1160,0
20230613,170000,2569505067,1160,1160,1160,1160,0
20230613,165900,2569505067,1160,1160,1160,1160,0
20230613,165800,2569505067,1160,1160,1160,1160,0
20230613,165700,2569505067,1160,1160,1160,1160,0
20230613,165600,2569505067,1160,1160,1160,1160,0
20230613,165500,2569505067,1160,1160,1160,1160,0
20230613,165400,2569505067,1160,1160,1160,1160,0
20230613,165300,2569505067,1160,1160,1160,1160,0
20230613,165200,2569505067,1160,1160,1160,1160,0
20230613,165100,2569505067,1160,1160,1160,1160,0
20230613,165000,2569505067,1160,1160,1160,1160,0
20230613,164900,2569505067,1160,1160,1160,1160,0
20230613,164800,2569505067,1160,1160,1160,1160,0
20230613,164700,2569505067,1160,1160,1160,1160,0
20230613,164600,2569505067,1160,1160,1160,1160,0
20230613,164500,2569505067,1160,1160,1160,1160,0
20230613,164400,2569505067,1160,1160,1160,1160,0
20230613,164300,2569505067,1160,1160,1160,1160,0
20230613,164200,2569505067,1160,1160,1160,1160,0
20230613,164100,2569505067,1160,1160,1160,1160,0
20230613,164000,2569505067,1160,1160,1160,1160,0
20230613,163900,2569505067,1160,1160,1160,1160,0
20230613,163800,2569505067,1160,1160,1160,1160,0
20230613,163700,2569505067,1160,1160,1160,1160,0
20230613,163600,2569505067,1160,1160,1160,1160,0
20230613,163500,2569505067,1160,1160,1160,1160,21398
20230613,163400,2569505067,1160,1160,1160,1160,0
20230613,163300,2569505067,1160,1160,1160,1160,0
20230613,163200,2569505067,1160,1160,1160,1160,0
20230613,163100,2569505067,1160,1160,1160,1160,0
20230613,163000,2569505067,1160,1160,1160,1160,0
20230613,162900,2569505067,1160,1160,1160,1160,0
20230613,162800,2569505067,1160,1160,1160,1160,0
20230613,162700,2569505067,1160,1160,1160,1160,0
20230613,162600,2569505067,1160,1160,1160,1160,0
20230613,162500,2569505067,1160,1160,1160,1160,0
20230613,162400,2569505067,1160,1160,1160,1160,0
20230613,162300,2569505067,1160,1160,1160,1160,0
20230613,162200,2569505067,1160,1160,1160,1160,0
20230613,162100,2569505067,1160,1160,1160,1160,0
20230613,162000,2569505067,1160,1160,1160,1160,0
20230613,161900,2569505067,1160,1160,1160,1160,0
20230613,161800,2569505067,1160,1160,1160,1160,0
20230613,161700,2569505067,1160,1160,1160,1160,0
20230613,161600,2569505067,1160,1160,1160,1160,0
20230613,161500,2569505067,1160,1160,1160,1160,0
20230613,161400,2569505067,1160,1160,1160,1160,0
20230613,161300,2569505067,1160,1160,1160,1160,0
20230613,161200,2569505067,1160,1160,1160,1160,0
20230613,161100,2569505067,1160,1160,1160,1160,0
20230613,161000,2569505067,1160,1160,1160,1160,0
20230613,160900,2569505067,1160,1160,1160,1160,0
20230613,160800,2569505067,1160,1160,1160,1160,0
20230613,160700,2569505067,1160,1160,1160,1160,0
20230613,160600,2569505067,1160,1160,1160,1160,0
20230613,160500,2569505067,1160,1160,1160,1160,21398
20230613,160400,2569505067,1160,1160,1160,1160,0
20230613,160300,2569505067,1160,1160,1160,1160,0
20230613,160200,2569505067,1160,1160,1160,1160,0
20230613,160100,2569505067,1160,1160,1160,1160,0
20230613,160000,2569505067,1160,1160,1160,1160,0
20230613,155900,2569505067,1160,1160,1160,1160,0
20230613,155800,2569505067,1160,1160,1160,1160,0
20230613,155700,2569505067,1160,1160,1160,1160,0
20230613,155600,2569505067,1160,1160,1160,1160,0
20230613,155500,2569505067,1160,1160,1160,1160,0
20230613,155400,2569505067,1160,1160,1160,1160,0
20230613,155300,2569505067,1160,1160,1160,1160,0
20230613,155200,2569505067,1160,1160,1160,1160,0
20230613,155100,2569505067,1160,1160,1160,1160,0
20230613,155000,2569505067,1160,1160,1160,1160,0
20230613,154900,2569505067,1160,1160,1160,1160,0
20230613,154800,2569505067,1160,1160,1160,1160,0
20230613,154700,2569505067,1160,1160,1160,1160,0
20230613,154600,2569505067,1160,1160,1160,1160,0
20230613,154500,2569505067,1160,1160,1160,1160,0
20230613,154400,2569505067,1160,1160,1160,1160,0
20230613,154300,2569505067,1160,1160,1160,1160,0
20230613,154200,2569505067,1160,1160,1160,1160,0
20230613,154100,2569505067,1160,1160,1160,1160,0
20230613,154000,2569505067,1160,1160,1160,1160,0
20230613,153900,2569505067,1160,1160,1160,1160,0
20230613,153800,2569505067,1160,1160,1160,1160,0
20230613,153700,2569505067,1160,1160,1160,1160,0
20230613,153600,2569505067,1160,1160,1160,1160,0
20230613,153500,2569505067,1160,1160,1160,1160,21398
20230613,153400,2569505067,1160,1160,1160,1160,0
20230613,153300,2569505067,1160,1160,1160,1160,0
20230613,153200,2569505067,1160,1160,1160,1160,0
20230613,153100,2569505067,1160,1160,1160,1160,0
20230613,153000,2569505067,1160,1160,1160,1160,21398
20230613,152900,2544683387,1155,1155,1155,1155,0
20230613,152800,2544683387,1155,1155,1155,1155,0
20230613,152700,2544683387,1155,1155,1155,1155,0
20230613,152600,2544683387,1155,1155,1155,1155,0
20230613,152500,2544683387,1155,1155,1155,1155,0
20230613,152400,2544683387,1155,1155,1155,1155,0
20230613,152300,2544683387,1155,1155,1155,1155,0
20230613,152200,2544683387,1155,1155,1155,1155,0
20230613,152100,2544683387,1155,1155,1155,1155,0
20230613,152000,2544683387,1155,1155,1155,1155,0
20230613,151900,2544683387,1155,1154,1155,1154,245
20230613,151800,2544400607,1154,1154,1154,1154,1231
20230613,151700,2542980033,1154,1155,1155,1154,5596
20230613,151600,2536522248,1154,1147,1154,1147,2961
20230613,151500,2533106984,1150,1150,1150,1150,188
20230613,151400,2532890784,1146,1146,1146,1146,126
20230613,151300,2532746388,1146,1145,1146,1144,2260
20230613,151200,2530158897,1145,1145,1145,1145,957
20230613,151100,2529063132,1145,1145,1145,1145,252
20230613,151000,2528774592,1145,1150,1150,1145,1624
20230613,150900,2526908347,1150,1150,1150,1145,1148
20230613,150800,2525590647,1150,1150,1150,1150,111
20230613,150700,2525462997,1150,1148,1150,1148,1305
20230613,150600,2523962723,1143,1148,1148,1143,1194
20230613,150500,2522597961,1150,1150,1150,1150,165
20230613,150400,2522408211,1152,1152,1152,1152,2569
20230613,150300,2519448723,1150,1150,1150,1150,300
20230613,150200,2519103723,1150,1150,1150,1150,1557
20230613,150100,2517313173,1150,1150,1150,1150,0
20230613,150000,2517313173,1150,1148,1150,1143,334
20230613,145900,2516929438,1146,1148,1148,1146,9
20230613,145800,2516919119,1144,1144,1144,1144,0
20230613,145700,2516919119,1144,1145,1145,1144,800
20230613,145600,2516003918,1144,1145,1145,1144,1464
20230613,145500,2514329101,1144,1148,1148,1144,3932
20230613,145400,2509830313,1149,1151,1151,1149,971
20230613,145300,2508713974,1151,1151,1151,1151,189
20230613,145200,2508496435,1150,1150,1150,1150,1501
20230613,145100,2506770285,1152,1153,1153,1152,1525
20230613,145000,2505011963,1153,1153,1153,1153,1548
20230613,144900,2503227119,1153,1153,1153,1153,141
20230613,144800,2503064546,1153,1152,1153,1152,3789
20230613,144700,2498697929,1152,1152,1152,1152,0
20230613,144600,2498697929,1152,1152,1152,1152,0
20230613,144500,2498697929,1152,1151,1152,1151,1691
20230613,144400,2496751057,1153,1153,1153,1153,0
20230613,144300,2496751057,1153,1153,1153,1153,0
20230613,144200,2496751057,1153,1153,1153,1153,1
20230613,144100,2496749904,1147,1148,1148,1147,57
20230613,144000,2496684520,1147,1147,1147,1147,4783
20230613,143900,2491198419,1147,1147,1147,1147,102
20230613,143800,2491081425,1144,1146,1146,1144,7660
20230613,143700,2482313205,1145,1145,1145,1144,4094
20230613,143600,2477626006,1145,1152,1152,1145,15256
20230613,143500,2460115093,1155,1155,1155,1155,0
20230613,143400,2460115093,1155,1155,1155,1155,0
20230613,143300,2460115093,1155,1155,1155,1155,1
20230613,143200,2460113938,1150,1152,1152,1150,33
20230613,143100,2460075986,1150,1154,1155,1150,776
20230613,143000,2459182230,1151,1151,1151,1151,2
20230613,142900,2459179928,1150,1155,1155,1150,5138
20230613,142800,2453258416,1155,1154,1155,1154,240
20230613,142700,2452981241,1154,1157,1157,1154,679
20230613,142600,2452196787,1156,1156,1156,1156,28
20230613,142500,2452164419,1156,1156,1156,1155,409
20230613,142400,2451691645,1155,1153,1156,1153,379
20230613,142300,2451253793,1152,1153,1155,1152,163
20230613,142200,2451065657,1156,1153,1158,1153,251
20230613,142100,2450775286,1152,1151,1152,1151,64
20230613,142000,2450701594,1151,1151,1151,1151,75
20230613,141900,2450615269,1151,1153,1159,1151,1803
20230613,141800,2448527238,1153,1153,1153,1153,2
20230613,141700,2448524932,1153,1153,1153,1153,380
20230613,141600,2448086792,1150,1150,1150,1150,0
20230613,141500,2448086792,1150,1150,1150,1150,4
20230613,141400,2448082192,1153,1153,1153,1153,4
20230613,141300,2448077580,1154,1149,1154,1149,5
20230613,141200,2448071827,1147,1146,1148,1146,356
20230613,141100,2447663517,1146,1150,1151,1142,9363
20230613,141000,2436909755,1153,1155,1155,1150,957
20230613,140900,2435808779,1155,1156,1156,1155,113
20230613,140800,2435678152,1160,1160,1160,1160,0
20230613,140700,2435678152,1160,1157,1160,1157,433
20230613,140600,2435176077,1157,1157,1157,1157,0
20230613,140500,2435176077,1157,1157,1157,1157,52
20230613,140400,2435115913,1153,1154,1157,1153,5363
20230613,140300,2428924445,1154,1155,1156,1154,843
20230613,140200,2427950056,1154,1154,1155,1154,245
20230613,140100,2427667122,1153,1154,1154,1153,20
20230613,140000,2427644043,1153,1156,1156,1153,49
20230613,135900,2427587507,1154,1152,1154,1152,491
20230613,135800,2427020999,1152,1152,1152,1152,141
20230613,135700,2426858567,1151,1152,1152,1151,65
20230613,135600,2426783698,1151,1151,1153,1150,99
20230613,135500,2426669761,1151,1150,1151,1150,11
20230613,135400,2426657110,1150,1150,1153,1149,663
20230613,135300,2425895291,1150,1150,1153,1150,134
20230613,135200,2425741188,1150,1150,1151,1150,1452
20230613,135100,2424070952,1150,1153,1153,1150,21
20230613,135000,2424046790,1151,1156,1156,1151,174
20230613,134900,2423845851,1156,1149,1156,1149,2000
20230613,134800,2421544797,1149,1146,1149,1146,7553
20230613,134700,2412870433,1147,1147,1147,1140,39
20230613,134600,2412825737,1147,1147,1147,1140,117
20230613,134500,2412692322,1147,1144,1147,1139,3097
20230613,134400,2409164647,1145,1146,1147,1145,274
20230613,134300,2408850445,1147,1146,1147,1146,59
20230613,134200,2408782830,1146,1145,1146,1145,1430
20230613,134100,2407144068,1146,1146,1146,1145,67
20230613,134000,2407067329,1146,1146,1146,1145,103
20230613,133900,2406949369,1145,1138,1145,1138,194
20230613,133800,2406727911,1138,1139,1139,1132,1807
20230613,133700,2404671818,1139,1138,1141,1138,5933
20230613,133600,2397916928,1138,1138,1142,1132,25558
20230613,133500,2368846440,1138,1146,1147,1137,19666
20230613,133400,2346426342,1146,1146,1146,1144,2492
20230613,133300,2343575470,1146,1147,1147,1146,620
20230613,133200,2342864349,1147,1147,1147,1146,37
20230613,133100,2342821932,1147,1146,1147,1146,2
20230613,133000,2342819639,1146,1145,1147,1145,3161
20230613,132900,2339200219,1145,1150,1150,1145,1306
20230613,132800,2337703725,1150,1150,1150,1150,20
20230613,132700,2337680725,1150,1152,1152,1150,578
20230613,132600,2337016019,1152,1154,1154,1152,14
20230613,132500,2336999887,1154,1154,1155,1154,1964
20230613,132400,2334733419,1156,1156,1156,1156,3
20230613,132300,2334729951,1157,1151,1158,1145,8372
20230613,132200,2325120701,1160,1159,1160,1151,15047
20230613,132100,2307797220,1159,1160,1160,1152,1281
20230613,132000,2306318522,1160,1160,1161,1160,53
20230613,131900,2306257022,1161,1160,1161,1160,481
20230613,131800,2305699061,1160,1159,1160,1159,485
20230613,131700,2305136462,1159,1161,1161,1159,57
20230613,131600,2305070357,1161,1159,1162,1155,2631
20230613,131500,2302022739,1159,1155,1159,1155,1833
20230613,131400,2299902181,1155,1155,1156,1155,947
20230613,131300,2298807485,1155,1156,1156,1155,142
20230613,131200,2298643344,1157,1149,1157,1149,2873
20230613,131100,2295336324,1149,1149,1150,1147,734
20230613,131000,2294493165,1150,1145,1150,1145,2371
20230613,130900,2291766587,1144,1148,1149,1144,3501
20230613,130800,2287756493,1148,1149,1149,1148,2146
20230613,130700,2285291467,1149,1150,1150,1149,2385
20230613,130600,2282550828,1150,1157,1157,1150,9959
20230613,130500,2271065167,1156,1157,1158,1156,4438
20230613,130400,2265931449,1157,1161,1161,1157,1746
20230613,130300,2263911236,1162,1158,1163,1158,180
20230613,130200,2263702739,1158,1160,1160,1158,955
20230613,130100,2262596829,1163,1158,1163,1158,1102
20230613,130000,2261320703,1164,1165,1165,1158,13218
20230613,125900,2246007440,1166,1166,1166,1166,5
20230613,125800,2246001610,1166,1166,1166,1166,303
20230613,125700,2245648312,1159,1167,1167,1159,3005
20230613,125600,2242159271,1167,1166,1167,1166,81
20230613,125500,2242064815,1166,1167,1167,1166,15
20230613,125400,2242047320,1167,1167,1167,1167,5
20230613,125300,2242041485,1167,1164,1167,1164,924
20230613,125200,2240965799,1164,1164,1166,1164,386
20230613,125100,2240516493,1164,1166,1166,1164,1261
20230613,125000,2239048481,1166,1162,1166,1162,129
20230613,124900,2238898079,1161,1161,1161,1161,132
20230613,124800,2238744827,1161,1163,1163,1161,86
20230613,124700,2238644964,1160,1169,1169,1160,3429
20230613,124600,2234661670,1168,1168,1168,1168,5135
20230613,124500,2228663990,1165,1165,1165,1165,317
20230613,124400,2228294685,1165,1165,1165,1165,0
20230613,124300,2228294685,1165,1165,1165,1165,312
20230613,124200,2227931205,1165,1167,1167,1162,3752
20230613,124100,2223567874,1167,1167,1167,1167,2103
20230613,124000,2221113673,1162,1163,1163,1162,8377
20230613,123900,2211378516,1163,1163,1163,1162,2596
20230613,123800,2208359672,1162,1176,1176,1162,2513
20230613,123700,2205433645,1176,1172,1176,1172,4
20230613,123600,2205428949,1171,1176,1176,1171,2975
20230613,123500,2201940394,1176,1177,1177,1176,1216
20230613,123400,2200510363,1176,1181,1181,1176,1070
20230613,123300,2199251444,1181,1179,1181,1179,1826
20230613,123200,2197098370,1179,1174,1179,1174,5541
20230613,123100,2190592538,1174,1179,1179,1172,10071
20230613,123000,2178787752,1179,1174,1179,1174,419
20230613,122900,2178295841,1174,1179,1179,1174,1591
20230613,122800,2176420712,1180,1174,1181,1174,1871
20230613,122700,2174214178,1179,1178,1180,1171,1942
20230613,122600,2171926092,1180,1174,1180,1174,11554
20230613,122500,2158300222,1171,1172,1176,1171,1666
20230613,122400,2156346247,1172,1170,1172,1170,2470
20230613,122300,2153454528,1163,1163,1163,1163,0
20230613,122200,2153454528,1163,1168,1170,1163,534
20230613,122100,2152830674,1161,1164,1166,1161,7605
20230613,122000,2143975876,1164,1161,1164,1154,12089
20230613,121900,2129928471,1162,1161,1165,1146,16730
20230613,121800,2110604649,1166,1161,1169,1161,2067
20230613,121700,2108202534,1153,1174,1174,1145,11750
20230613,121600,2094619879,1175,1174,1175,1173,676
20230613,121500,2093826185,1173,1174,1174,1173,1253
20230613,121400,2092355713,1174,1173,1175,1172,680
20230613,121300,2091557175,1172,1172,1172,1172,2305
20230613,121200,2088855715,1172,1173,1174,1172,503
20230613,121100,2088266196,1172,1166,1172,1166,3191
20230613,121000,2084532607,1166,1174,1177,1166,3652
20230613,120900,2080243841,1177,1178,1178,1172,8972
20230613,120800,2069688958,1177,1164,1177,1164,11657
20230613,120700,2055989502,1163,1154,1163,1152,4211
20230613,120600,2051132441,1152,1172,1173,1151,53440
20230613,120500,1989129405,1172,1177,1177,1168,4884
20230613,120400,1983414727,1177,1169,1177,1169,2941
20230613,120300,1979969916,1169,1174,1176,1168,7907
20230613,120200,1970720551,1174,1180,1182,1174,9386
20230613,120100,1959661868,1180,1182,1183,1180,15460
20230613,120000,1941403354,1182,1183,1184,1182,1929
20230613,115900,1939121458,1183,1186,1186,1182,4363
20230613,115800,1933960791,1186,1185,1187,1180,4312
20230613,115700,1928859170,1186,1187,1188,1180,23393
20230613,115600,1901164709,1187,1183,1189,1183,12124
20230613,115500,1886804905,1185,1187,1188,1182,8476
20230613,115400,1876763231,1188,1182,1188,1182,12626
20230613,115300,1861809465,1184,1178,1188,1178,8461
20230613,115200,1851806880,1181,1185,1191,1177,22369
20230613,115100,1825299482,1187,1188,1189,1184,31673
20230613,115000,1787742570,1189,1188,1191,1182,23241
20230613,114900,1760164865,1191,1191,1195,1188,37097
20230613,114800,1715985739,1195,1193,1197,1187,65154
20230613,114700,1638208229,1194,1186,1194,1186,7654
20230613,114600,1629103267,1188,1183,1191,1183,1678
20230613,114500,1627111215,1190,1185,1190,1181,8464
20230613,114400,1617092483,1186,1186,1192,1185,10378
20230613,114300,1604754809,1190,1178,1191,1176,16509
20230613,114200,1585257437,1176,1179,1180,1173,8348
20230613,114100,1575430339,1179,1182,1185,1178,11609
20230613,114000,1561732803,1182,1182,1182,1180,4083
20230613,113900,1556911612,1193,1193,1193,1182,4211
20230613,113800,1551914359,1192,1195,1197,1192,9523
20230613,113700,1540549227,1193,1198,1198,1192,3534
20230613,113600,1536324637,1198,1181,1198,1181,38089
20230613,113500,1490999538,1181,1182,1185,1179,20281
20230613,113400,1467058801,1181,1186,1186,1181,29821
20230613,113300,1431813894,1182,1187,1187,1181,6085
20230613,113200,1424616419,1187,1183,1189,1181,6413
20230613,113100,1417033425,1184,1192,1192,1184,9030
20230613,113000,1406312831,1192,1190,1192,1190,10806
20230613,112900,1393442021,1191,1186,1191,1186,19520
20230613,112800,1370230039,1186,1191,1194,1184,57788
20230613,112700,1301456616,1193,1185,1193,1181,52226
20230613,112600,1239477095,1185,1180,1185,1179,51789
20230613,112500,1178227723,1182,1180,1182,1180,7560
20230613,112400,1169302210,1182,1180,1182,1180,12411
20230613,112300,1154654670,1180,1177,1180,1177,20528
20230613,112200,1130436340,1176,1176,1176,1173,11699
20230613,112100,1116687250,1176,1175,1176,1175,226
20230613,112000,1116421632,1175,1171,1176,1171,2458
20230613,111900,1113542156,1177,1175,1177,1170,10644
20230613,111800,1101047474,1177,1179,1179,1175,7256
20230613,111700,1092503721,1176,1177,1180,1176,17759
20230613,111600,1071571656,1177,1175,1177,1175,5734
20230613,111500,1064829851,1175,1173,1176,1170,11610
20230613,111400,1051191183,1173,1173,1173,1173,8136
20230613,111300,1041647655,1173,1170,1173,1170,974
20230613,111200,1040506286,1170,1170,1170,1163,5026
20230613,111100,1034640352,1171,1166,1171,1166,5712
20230613,111000,1027962114,1166,1167,1175,1166,66767
20230613,110900,949910328,1166,1166,1166,1166,5
20230613,110800,949904498,1168,1167,1168,1160,2959
20230613,110700,946452115,1167,1165,1167,1165,4553
20230613,110600,941139763,1165,1161,1165,1160,16247
20230613,110500,922226630,1161,1164,1164,1161,5840
20230613,110400,915438634,1164,1160,1164,1160,2157
20230613,110300,912930297,1160,1156,1160,1156,5324
20230613,110200,906755261,1155,1155,1155,1155,20
20230613,110100,906732161,1154,1154,1154,1154,0
20230613,110000,906732161,1154,1153,1154,1153,370
20230613,105900,906305549,1153,1150,1153,1150,43
20230613,105800,906256066,1148,1149,1149,1148,1380
20230613,105700,904671825,1148,1150,1150,1148,1599
20230613,105600,902833151,1149,1153,1153,1149,30
20230613,105500,902798601,1153,1149,1153,1149,3738
20230613,105400,898503622,1149,1150,1150,1149,1833
20230613,105300,896397492,1150,1150,1150,1150,401
20230613,105200,895936342,1153,1150,1153,1150,1833
20230613,105100,893828212,1150,1153,1153,1150,6404
20230613,105000,886457412,1156,1157,1157,1154,3792
20230613,104900,882075650,1155,1158,1158,1155,1386
20230613,104800,880472102,1159,1164,1164,1159,201
20230613,104700,880239060,1165,1160,1165,1160,87
20230613,104600,880137721,1165,1165,1165,1163,413
20230613,104500,879656692,1165,1166,1166,1158,2241
20230613,104400,877051616,1167,1166,1167,1165,10160
20230613,104300,865207111,1166,1159,1166,1158,8846
20230613,104200,854912390,1158,1160,1160,1158,2433
20230613,104100,852094949,1160,1160,1160,1160,1473
20230613,104000,850386269,1164,1162,1164,1162,210
20230613,103900,850142029,1164,1165,1167,1164,4240
20230613,103800,845200915,1165,1164,1165,1164,7704
20230613,103700,836233279,1164,1155,1165,1155,7564
20230613,103600,827439183,1155,1157,1157,1155,45
20230613,103500,827387198,1155,1157,1157,1155,11
20230613,103400,827374491,1150,1150,1151,1150,1297
20230613,103300,825882481,1150,1151,1151,1150,3019
20230613,103200,822409947,1151,1158,1158,1150,110
20230613,103100,822283376,1150,1158,1158,1149,1708
20230613,103000,820306837,1158,1159,1164,1158,13189
20230613,102900,805002109,1159,1148,1159,1148,21308
20230613,102800,780393248,1148,1150,1151,1148,122
20230613,102700,780252931,1150,1150,1150,1150,0
20230613,102600,780252931,1150,1145,1150,1144,1375
20230613,102500,778676231,1144,1144,1147,1144,4366
20230613,102400,773678569,1144,1145,1145,1144,436
20230613,102300,773179441,1145,1144,1147,1144,2321
20230613,102200,770523048,1140,1141,1144,1139,841
20230613,102100,769563876,1140,1143,1145,1139,14412
20230613,102000,753137384,1145,1148,1148,1145,1020
20230613,101900,751969465,1148,1143,1150,1143,3538
20230613,101800,747911561,1143,1127,1145,1127,982
20230613,101700,746800384,1127,1150,1150,1122,20252
20230613,101600,723743918,1150,1143,1150,1132,16539
20230613,101500,704884617,1143,1161,1161,1143,11264
20230613,101400,691913448,1161,1165,1165,1157,16026
20230613,101300,673300406,1165,1167,1168,1160,40903
20230613,101200,625646902,1167,1160,1167,1160,53204
20230613,101100,563771343,1167,1167,1167,1167,0
20230613,101000,563771343,1167,1161,1167,1161,34897
20230613,100900,523141275,1161,1162,1163,1155,1235
20230613,100800,521706930,1162,1159,1162,1149,10730
20230613,100700,509264673,1160,1153,1160,1145,13830
20230613,100600,493286579,1153,1147,1161,1147,95746
20230613,100500,383052429,1146,1142,1146,1142,25072
20230613,100400,354375340,1142,1140,1142,1140,467
20230613,100300,353842950,1139,1139,1139,1139,0
20230613,100200,353842950,1139,1133,1139,1131,8340
20230613,100100,344388273,1133,1138,1138,1133,548
20230613,100000,343767384,1132,1135,1138,1132,656
20230613,095900,343023912,1142,1137,1143,1134,5361
20230613,095800,336905778,1133,1137,1141,1133,1468
20230613,095700,335235869,1141,1139,1141,1139,4
20230613,095600,335231308,1138,1137,1138,1137,69
20230613,095500,335152854,1133,1137,1143,1132,6359
20230613,095400,327929140,1138,1140,1144,1136,831
20230613,095300,326981302,1140,1142,1142,1135,3108
20230613,095200,323440689,1145,1142,1145,1142,2869
20230613,095100,320155741,1142,1146,1146,1141,1098
20230613,095000,318901708,1146,1143,1148,1142,4205
20230613,094900,314082036,1142,1132,1147,1132,23637
20230613,094800,287051020,1132,1132,1132,1132,803
20230613,094700,286142024,1132,1140,1140,1132,2709
20230613,094600,283068581,1141,1140,1142,1140,1313
20230613,094500,281570629,1142,1136,1142,1136,3518
20230613,094400,277561263,1137,1138,1140,1137,1466
20230613,094300,275892509,1137,1134,1137,1134,4270
20230613,094200,271040774,1137,1132,1137,1131,1885
20230613,094100,268904184,1132,1133,1134,1131,3937
20230613,094000,264448972,1133,1140,1140,1133,2397
20230613,093900,261729895,1140,1141,1141,1134,7584
20230613,093800,253088375,1141,1137,1141,1134,5604
20230613,093700,246709243,1138,1137,1142,1137,32539
20230613,093600,209638183,1137,1133,1138,1133,4836
20230613,093500,204146490,1133,1133,1133,1120,11891
20230613,093400,190743832,1133,1129,1139,1129,8737
20230613,093300,180843756,1128,1118,1128,1117,7074
20230613,093200,172905300,1118,1121,1124,1117,17958
20230613,093100,152740223,1121,1116,1123,1116,10060
20230613,093000,141463754,1116,1117,1117,1116,202
20230613,092900,141238283,1117,1120,1122,1105,10097
20230613,092800,129952579,1124,1119,1124,1112,17885
20230613,092700,109990675,1112,1112,1115,1112,3579
20230613,092600,106008991,1112,1112,1112,1104,3299
20230613,092500,102340959,1113,1091,1113,1091,40015
20230613,092400,58349752,1091,1091,1091,1091,1268
20230613,092300,56966364,1091,1091,1091,1091,1000
20230613,092200,55875364,1091,1091,1091,1091,450
20230613,092100,55384414,1091,1090,1091,1090,4050
20230613,092000,50966722,1085,1085,1085,1085,516
20230613,091900,50406862,1091,1094,1094,1091,750
20230613,091800,49587112,1095,1095,1095,1095,300
20230613,091700,49258612,1096,1096,1096,1095,6158
20230613,091600,42510044,1096,1082,1096,1082,5699
20230613,091500,36305990,1080,1080,1080,1080,1067
20230613,091400,35153630,1080,1079,1080,1079,301
20230613,091300,34828636,1080,1076,1080,1076,1825
20230613,091200,32859740,1074,1072,1074,1072,523
20230613,091100,32298634,1070,1081,1082,1064,2073
20230613,091000,30074318,1082,1077,1082,1077,5997
20230613,090900,23589158,1077,1075,1077,1075,500
20230613,090800,23051235,1077,1082,1082,1063,159
20230613,090700,22880009,1062,1080,1085,1062,3870
20230613,090600,18702816,1080,1078,1080,1078,3223
20230613,090500,15226329,1079,1078,1079,1078,2000
20230613,090400,13069464,1079,1071,1086,1068,4321
20230613,090300,8424991,1086,1069,1086,1069,550
20230613,090200,7837013,1063,1065,1068,1063,5054
20230613,090100,2464590,1063,1063,1063,1063,1530
20230613,090000,838200,1063,1061,1063,1061,790