KissMeData/084180/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,200100,4209471562,1075,1075,1075,1075,66269
20230613,200000,4209471562,1075,1075,1075,1075,0
20230613,195900,4209471562,1075,1075,1075,1075,0
20230613,195800,4209471562,1075,1075,1075,1075,0
20230613,195700,4209471562,1075,1075,1075,1075,0
20230613,195600,4209471562,1075,1075,1075,1075,0
20230613,195500,4209471562,1075,1075,1075,1075,0
20230613,195400,4209471562,1075,1075,1075,1075,0
20230613,195300,4209471562,1075,1075,1075,1075,0
20230613,195200,4209471562,1075,1075,1075,1075,0
20230613,195100,4209471562,1075,1075,1075,1075,0
20230613,195000,4209471562,1075,1075,1075,1075,0
20230613,194900,4209471562,1075,1075,1075,1075,0
20230613,194800,4209471562,1075,1075,1075,1075,0
20230613,194700,4209471562,1075,1075,1075,1075,0
20230613,194600,4209471562,1075,1075,1075,1075,0
20230613,194500,4209471562,1075,1075,1075,1075,0
20230613,194400,4209471562,1075,1075,1075,1075,0
20230613,194300,4209471562,1075,1075,1075,1075,0
20230613,194200,4209471562,1075,1075,1075,1075,0
20230613,194100,4209471562,1075,1075,1075,1075,0
20230613,194000,4209471562,1075,1075,1075,1075,0
20230613,193900,4209471562,1075,1075,1075,1075,0
20230613,193800,4209471562,1075,1075,1075,1075,0
20230613,193700,4209471562,1075,1075,1075,1075,0
20230613,193600,4209471562,1075,1075,1075,1075,0
20230613,193500,4209471562,1075,1075,1075,1075,0
20230613,193400,4209471562,1075,1075,1075,1075,0
20230613,193300,4209471562,1075,1075,1075,1075,0
20230613,193200,4209471562,1075,1075,1075,1075,0
20230613,193100,4209471562,1075,1075,1075,1075,66269
20230613,193000,4209471562,1075,1075,1075,1075,0
20230613,192900,4209471562,1075,1075,1075,1075,0
20230613,192800,4209471562,1075,1075,1075,1075,0
20230613,192700,4209471562,1075,1075,1075,1075,0
20230613,192600,4209471562,1075,1075,1075,1075,0
20230613,192500,4209471562,1075,1075,1075,1075,0
20230613,192400,4209471562,1075,1075,1075,1075,0
20230613,192300,4209471562,1075,1075,1075,1075,0
20230613,192200,4209471562,1075,1075,1075,1075,0
20230613,192100,4209471562,1075,1075,1075,1075,0
20230613,192000,4209471562,1075,1075,1075,1075,0
20230613,191900,4209471562,1075,1075,1075,1075,0
20230613,191800,4209471562,1075,1075,1075,1075,0
20230613,191700,4209471562,1075,1075,1075,1075,0
20230613,191600,4209471562,1075,1075,1075,1075,0
20230613,191500,4209471562,1075,1075,1075,1075,0
20230613,191400,4209471562,1075,1075,1075,1075,0
20230613,191300,4209471562,1075,1075,1075,1075,0
20230613,191200,4209471562,1075,1075,1075,1075,0
20230613,191100,4209471562,1075,1075,1075,1075,0
20230613,191000,4209471562,1075,1075,1075,1075,0
20230613,190900,4209471562,1075,1075,1075,1075,0
20230613,190800,4209471562,1075,1075,1075,1075,0
20230613,190700,4209471562,1075,1075,1075,1075,0
20230613,190600,4209471562,1075,1075,1075,1075,0
20230613,190500,4209471562,1075,1075,1075,1075,0
20230613,190400,4209471562,1075,1075,1075,1075,0
20230613,190300,4209471562,1075,1075,1075,1075,0
20230613,190200,4209471562,1075,1075,1075,1075,0
20230613,190100,4209471562,1075,1075,1075,1075,66269
20230613,190000,4209471562,1075,1075,1075,1075,0
20230613,185900,4209471562,1075,1075,1075,1075,0
20230613,185800,4209471562,1075,1075,1075,1075,0
20230613,185700,4209471562,1075,1075,1075,1075,0
20230613,185600,4209471562,1075,1075,1075,1075,0
20230613,185500,4209471562,1075,1075,1075,1075,0
20230613,185400,4209471562,1075,1075,1075,1075,0
20230613,185300,4209471562,1075,1075,1075,1075,0
20230613,185200,4209471562,1075,1075,1075,1075,0
20230613,185100,4209471562,1075,1075,1075,1075,0
20230613,185000,4209471562,1075,1075,1075,1075,0
20230613,184900,4209471562,1075,1075,1075,1075,0
20230613,184800,4209471562,1075,1075,1075,1075,0
20230613,184700,4209471562,1075,1075,1075,1075,0
20230613,184600,4209471562,1075,1075,1075,1075,0
20230613,184500,4209471562,1075,1075,1075,1075,0
20230613,184400,4209471562,1075,1075,1075,1075,0
20230613,184300,4209471562,1075,1075,1075,1075,0
20230613,184200,4209471562,1075,1075,1075,1075,0
20230613,184100,4209471562,1075,1075,1075,1075,0
20230613,184000,4209471562,1075,1075,1075,1075,0
20230613,183900,4209471562,1075,1075,1075,1075,0
20230613,183800,4209471562,1075,1075,1075,1075,0
20230613,183700,4209471562,1075,1075,1075,1075,0
20230613,183600,4209471562,1075,1075,1075,1075,0
20230613,183500,4209471562,1075,1075,1075,1075,0
20230613,183400,4209471562,1075,1075,1075,1075,0
20230613,183300,4209471562,1075,1075,1075,1075,0
20230613,183200,4209471562,1075,1075,1075,1075,0
20230613,183100,4209471562,1075,1075,1075,1075,66269
20230613,183000,4209471562,1075,1075,1075,1075,0
20230613,182900,4209471562,1075,1075,1075,1075,0
20230613,182800,4209471562,1075,1075,1075,1075,0
20230613,182700,4209471562,1075,1075,1075,1075,0
20230613,182600,4209471562,1075,1075,1075,1075,0
20230613,182500,4209471562,1075,1075,1075,1075,0
20230613,182400,4209471562,1075,1075,1075,1075,0
20230613,182300,4209471562,1075,1075,1075,1075,0
20230613,182200,4209471562,1075,1075,1075,1075,0
20230613,182100,4209471562,1075,1075,1075,1075,0
20230613,182000,4209471562,1075,1075,1075,1075,0
20230613,181900,4209471562,1075,1075,1075,1075,0
20230613,181800,4209471562,1075,1075,1075,1075,0
20230613,181700,4209471562,1075,1075,1075,1075,0
20230613,181600,4209471562,1075,1075,1075,1075,0
20230613,181500,4209471562,1075,1075,1075,1075,0
20230613,181400,4209471562,1075,1075,1075,1075,0
20230613,181300,4209471562,1075,1075,1075,1075,0
20230613,181200,4209471562,1075,1075,1075,1075,0
20230613,181100,4209471562,1075,1075,1075,1075,0
20230613,181000,4209471562,1075,1075,1075,1075,0
20230613,180900,4209471562,1075,1075,1075,1075,0
20230613,180800,4209471562,1075,1075,1075,1075,0
20230613,180700,4209471562,1075,1075,1075,1075,0
20230613,180600,4209471562,1075,1075,1075,1075,0
20230613,180500,4209471562,1075,1075,1075,1075,0
20230613,180400,4209471562,1075,1075,1075,1075,0
20230613,180300,4209471562,1075,1075,1075,1075,0
20230613,180200,4209471562,1075,1075,1075,1075,0
20230613,180100,4209471562,1075,1075,1075,1075,66269
20230613,180000,4209471562,1075,1075,1075,1075,0
20230613,175900,4209471562,1075,1075,1075,1075,0
20230613,175800,4209471562,1075,1075,1075,1075,0
20230613,175700,4209471562,1075,1075,1075,1075,0
20230613,175600,4209471562,1075,1075,1075,1075,0
20230613,175500,4209471562,1075,1075,1075,1075,0
20230613,175400,4209471562,1075,1075,1075,1075,0
20230613,175300,4209471562,1075,1075,1075,1075,0
20230613,175200,4209471562,1075,1075,1075,1075,0
20230613,175100,4209471562,1075,1075,1075,1075,0
20230613,175000,4209471562,1075,1075,1075,1075,0
20230613,174900,4209471562,1075,1075,1075,1075,0
20230613,174800,4209471562,1075,1075,1075,1075,0
20230613,174700,4209471562,1075,1075,1075,1075,0
20230613,174600,4209471562,1075,1075,1075,1075,0
20230613,174500,4209471562,1075,1075,1075,1075,0
20230613,174400,4209471562,1075,1075,1075,1075,0
20230613,174300,4209471562,1075,1075,1075,1075,0
20230613,174200,4209471562,1075,1075,1075,1075,0
20230613,174100,4209471562,1075,1075,1075,1075,0
20230613,174000,4209471562,1075,1075,1075,1075,0
20230613,173900,4209471562,1075,1075,1075,1075,0
20230613,173800,4209471562,1075,1075,1075,1075,0
20230613,173700,4209471562,1075,1075,1075,1075,0
20230613,173600,4209471562,1075,1075,1075,1075,0
20230613,173500,4209471562,1075,1075,1075,1075,0
20230613,173400,4209471562,1075,1075,1075,1075,0
20230613,173300,4209471562,1075,1075,1075,1075,0
20230613,173200,4209471562,1075,1075,1075,1075,0
20230613,173100,4209471562,1075,1075,1075,1075,66269
20230613,173000,4209471562,1075,1075,1075,1075,0
20230613,172900,4209471562,1075,1075,1075,1075,0
20230613,172800,4209471562,1075,1075,1075,1075,0
20230613,172700,4209471562,1075,1075,1075,1075,0
20230613,172600,4209471562,1075,1075,1075,1075,0
20230613,172500,4209471562,1075,1075,1075,1075,0
20230613,172400,4209471562,1075,1075,1075,1075,0
20230613,172300,4209471562,1075,1075,1075,1075,0
20230613,172200,4209471562,1075,1075,1075,1075,0
20230613,172100,4209471562,1075,1075,1075,1075,0
20230613,172000,4209471562,1075,1075,1075,1075,0
20230613,171900,4209471562,1075,1075,1075,1075,0
20230613,171800,4209471562,1075,1075,1075,1075,0
20230613,171700,4209471562,1075,1075,1075,1075,0
20230613,171600,4209471562,1075,1075,1075,1075,0
20230613,171500,4209471562,1075,1075,1075,1075,0
20230613,171400,4209471562,1075,1075,1075,1075,0
20230613,171300,4209471562,1075,1075,1075,1075,0
20230613,171200,4209471562,1075,1075,1075,1075,0
20230613,171100,4209471562,1075,1075,1075,1075,0
20230613,171000,4209471562,1075,1075,1075,1075,0
20230613,170900,4209471562,1075,1075,1075,1075,0
20230613,170800,4209471562,1075,1075,1075,1075,0
20230613,170700,4209471562,1075,1075,1075,1075,0
20230613,170600,4209471562,1075,1075,1075,1075,0
20230613,170500,4209471562,1075,1075,1075,1075,0
20230613,170400,4209471562,1075,1075,1075,1075,0
20230613,170300,4209471562,1075,1075,1075,1075,0
20230613,170200,4209471562,1075,1075,1075,1075,0
20230613,170100,4209471562,1075,1075,1075,1075,66269
20230613,170000,4209471562,1075,1075,1075,1075,0
20230613,165900,4209471562,1075,1075,1075,1075,0
20230613,165800,4209471562,1075,1075,1075,1075,0
20230613,165700,4209471562,1075,1075,1075,1075,0
20230613,165600,4209471562,1075,1075,1075,1075,0
20230613,165500,4209471562,1075,1075,1075,1075,0
20230613,165400,4209471562,1075,1075,1075,1075,0
20230613,165300,4209471562,1075,1075,1075,1075,0
20230613,165200,4209471562,1075,1075,1075,1075,0
20230613,165100,4209471562,1075,1075,1075,1075,0
20230613,165000,4209471562,1075,1075,1075,1075,0
20230613,164900,4209471562,1075,1075,1075,1075,0
20230613,164800,4209471562,1075,1075,1075,1075,0
20230613,164700,4209471562,1075,1075,1075,1075,0
20230613,164600,4209471562,1075,1075,1075,1075,0
20230613,164500,4209471562,1075,1075,1075,1075,0
20230613,164400,4209471562,1075,1075,1075,1075,0
20230613,164300,4209471562,1075,1075,1075,1075,0
20230613,164200,4209471562,1075,1075,1075,1075,0
20230613,164100,4209471562,1075,1075,1075,1075,0
20230613,164000,4209471562,1075,1075,1075,1075,0
20230613,163900,4209471562,1075,1075,1075,1075,0
20230613,163800,4209471562,1075,1075,1075,1075,0
20230613,163700,4209471562,1075,1075,1075,1075,0
20230613,163600,4209471562,1075,1075,1075,1075,0
20230613,163500,4209471562,1075,1075,1075,1075,0
20230613,163400,4209471562,1075,1075,1075,1075,0
20230613,163300,4209471562,1075,1075,1075,1075,0
20230613,163200,4209471562,1075,1075,1075,1075,0
20230613,163100,4209471562,1075,1075,1075,1075,66269
20230613,163000,4209471562,1075,1075,1075,1075,0
20230613,162900,4209471562,1075,1075,1075,1075,0
20230613,162800,4209471562,1075,1075,1075,1075,0
20230613,162700,4209471562,1075,1075,1075,1075,0
20230613,162600,4209471562,1075,1075,1075,1075,0
20230613,162500,4209471562,1075,1075,1075,1075,0
20230613,162400,4209471562,1075,1075,1075,1075,0
20230613,162300,4209471562,1075,1075,1075,1075,0
20230613,162200,4209471562,1075,1075,1075,1075,0
20230613,162100,4209471562,1075,1075,1075,1075,0
20230613,162000,4209471562,1075,1075,1075,1075,0
20230613,161900,4209471562,1075,1075,1075,1075,0
20230613,161800,4209471562,1075,1075,1075,1075,0
20230613,161700,4209471562,1075,1075,1075,1075,0
20230613,161600,4209471562,1075,1075,1075,1075,0
20230613,161500,4209471562,1075,1075,1075,1075,0
20230613,161400,4209471562,1075,1075,1075,1075,0
20230613,161300,4209471562,1075,1075,1075,1075,0
20230613,161200,4209471562,1075,1075,1075,1075,0
20230613,161100,4209471562,1075,1075,1075,1075,0
20230613,161000,4209471562,1075,1075,1075,1075,0
20230613,160900,4209471562,1075,1075,1075,1075,0
20230613,160800,4209471562,1075,1075,1075,1075,0
20230613,160700,4209471562,1075,1075,1075,1075,0
20230613,160600,4209471562,1075,1075,1075,1075,0
20230613,160500,4209471562,1075,1075,1075,1075,0
20230613,160400,4209471562,1075,1075,1075,1075,0
20230613,160300,4209471562,1075,1075,1075,1075,0
20230613,160200,4209471562,1075,1075,1075,1075,0
20230613,160100,4209471562,1075,1075,1075,1075,66269
20230613,160000,4209471562,1075,1075,1075,1075,0
20230613,155900,4209471562,1075,1075,1075,1075,0
20230613,155800,4209471562,1075,1075,1075,1075,0
20230613,155700,4209471562,1075,1075,1075,1075,0
20230613,155600,4209471562,1075,1075,1075,1075,0
20230613,155500,4209471562,1075,1075,1075,1075,0
20230613,155400,4209471562,1075,1075,1075,1075,0
20230613,155300,4209471562,1075,1075,1075,1075,0
20230613,155200,4209471562,1075,1075,1075,1075,0
20230613,155100,4209471562,1075,1075,1075,1075,0
20230613,155000,4209471562,1075,1075,1075,1075,0
20230613,154900,4209471562,1075,1075,1075,1075,0
20230613,154800,4209471562,1075,1075,1075,1075,0
20230613,154700,4209471562,1075,1075,1075,1075,0
20230613,154600,4209471562,1075,1075,1075,1075,0
20230613,154500,4209471562,1075,1075,1075,1075,0
20230613,154400,4209471562,1075,1075,1075,1075,0
20230613,154300,4209471562,1075,1075,1075,1075,0
20230613,154200,4209471562,1075,1075,1075,1075,0
20230613,154100,4209471562,1075,1075,1075,1075,0
20230613,154000,4209471562,1075,1075,1075,1075,0
20230613,153900,4209471562,1075,1075,1075,1075,0
20230613,153800,4209471562,1075,1075,1075,1075,0
20230613,153700,4209471562,1075,1075,1075,1075,0
20230613,153600,4209471562,1075,1075,1075,1075,0
20230613,153500,4209471562,1075,1075,1075,1075,0
20230613,153400,4209471562,1075,1075,1075,1075,0
20230613,153300,4209471562,1075,1075,1075,1075,0
20230613,153200,4209471562,1075,1075,1075,1075,0
20230613,153100,4209471562,1075,1075,1075,1075,66269
20230613,153000,4209471562,1075,1075,1075,1075,66269
20230613,152900,4138232387,1070,1070,1070,1070,0
20230613,152800,4138232387,1070,1070,1070,1070,0
20230613,152700,4138232387,1070,1070,1070,1070,0
20230613,152600,4138232387,1070,1070,1070,1070,0
20230613,152500,4138232387,1070,1070,1070,1070,0
20230613,152400,4138232387,1070,1070,1070,1070,0
20230613,152300,4138232387,1070,1070,1070,1070,0
20230613,152200,4138232387,1070,1070,1070,1070,0
20230613,152100,4138232387,1070,1070,1070,1070,0
20230613,152000,4138232387,1070,1070,1070,1070,0
20230613,151900,4138232387,1070,1068,1071,1065,8219
20230613,151800,4129463009,1068,1065,1069,1065,6694
20230613,151700,4122325279,1065,1063,1066,1063,6332
20230613,151600,4115581979,1063,1063,1063,1063,1759
20230613,151500,4113712162,1063,1065,1065,1060,247
20230613,151400,4113449485,1065,1062,1065,1060,14508
20230613,151300,4098032535,1062,1059,1062,1059,4433
20230613,151200,4093332625,1058,1059,1059,1057,2149
20230613,151100,4091060173,1056,1060,1060,1056,7749
20230613,151000,4082860067,1060,1061,1062,1059,7056
20230613,150900,4075384551,1059,1055,1059,1055,9612
20230613,150800,4065219045,1055,1055,1055,1054,8388
20230613,150700,4056376059,1055,1053,1067,1051,51605
20230613,150600,4001638512,1055,1053,1055,1045,89008
20230613,150500,3908239720,1053,1055,1067,1048,171717
20230613,150400,3727609009,1053,1072,1072,1053,187645
20230613,150300,3528229332,1072,1071,1072,1071,2646
20230613,150200,3525394037,1072,1070,1072,1069,8038
20230613,150100,3516799626,1072,1071,1072,1069,32550
20230613,150000,3481970923,1071,1071,1073,1071,10736
20230613,145900,3470468155,1072,1076,1076,1072,10554
20230613,145800,3459133399,1077,1075,1077,1075,3040
20230613,145700,3455864055,1074,1073,1074,1073,554
20230613,145600,3455269060,1073,1073,1073,1073,1979
20230613,145500,3453145593,1073,1072,1073,1072,590
20230613,145400,3452512923,1071,1075,1075,1071,5945
20230613,145300,3446139812,1075,1075,1075,1072,2834
20230613,145200,3443094323,1075,1075,1075,1072,2792
20230613,145100,3440097630,1074,1072,1074,1072,1171
20230613,145000,3438840289,1071,1073,1075,1071,1010
20230613,144900,3437757753,1075,1074,1075,1072,88
20230613,144800,3437663241,1074,1071,1074,1070,39510
20230613,144700,3395384719,1070,1073,1073,1070,25971
20230613,144600,3367575947,1073,1076,1076,1073,48204
20230613,144500,3315831077,1075,1078,1078,1075,30855
20230613,144400,3282622257,1079,1079,1079,1078,2928
20230613,144300,3279464207,1079,1079,1081,1079,2736
20230613,144200,3276510064,1079,1081,1082,1079,10659
20230613,144100,3265001190,1081,1082,1082,1081,336
20230613,144000,3264637973,1081,1081,1082,1081,63
20230613,143900,3264569869,1081,1082,1082,1080,1101
20230613,143800,3263380339,1085,1081,1086,1081,341
20230613,143700,3263010352,1080,1080,1081,1080,3069
20230613,143600,3259695575,1081,1080,1081,1080,4500
20230613,143500,3254831077,1079,1080,1081,1079,10071
20230613,143400,3243962525,1081,1080,1081,1080,1501
20230613,143300,3242339962,1079,1080,1080,1079,508
20230613,143200,3241791335,1080,1080,1081,1080,1201
20230613,143100,3240493255,1080,1080,1081,1080,1003
20230613,143000,3239409014,1080,1081,1081,1079,5778
20230613,142900,3233172526,1081,1080,1081,1080,1461
20230613,142800,3231593186,1080,1081,1083,1080,3122
20230613,142700,3228218013,1081,1081,1081,1081,2
20230613,142600,3228215851,1080,1083,1083,1080,1275
20230613,142500,3226838523,1083,1080,1083,1080,755
20230613,142400,3226021008,1083,1082,1083,1081,965
20230613,142300,3224977136,1083,1082,1083,1082,4076
20230613,142200,3220566761,1082,1085,1086,1082,6211
20230613,142100,3213836464,1085,1085,1085,1085,1366
20230613,142000,3212354354,1085,1085,1085,1085,18
20230613,141900,3212334824,1085,1086,1086,1084,345
20230613,141800,3211960818,1086,1083,1086,1082,1242
20230613,141700,3210616029,1088,1085,1089,1085,10880
20230613,141600,3198791117,1085,1082,1085,1082,454
20230613,141500,3198298827,1081,1080,1082,1080,3419
20230613,141400,3194603075,1081,1080,1081,1078,3658
20230613,141300,3190651329,1078,1081,1081,1078,3196
20230613,141200,3187202451,1080,1080,1080,1080,5571
20230613,141100,3181185771,1080,1080,1080,1080,2456
20230613,141000,3178533291,1078,1080,1080,1078,6237
20230613,140900,3171806280,1080,1080,1080,1080,1489
20230613,140800,3170198160,1080,1080,1083,1079,5648
20230613,140700,3164098907,1080,1080,1080,1080,1
20230613,140600,3164097827,1080,1083,1083,1080,6834
20230613,140500,3156711803,1083,1082,1083,1082,4392
20230613,140400,3151957369,1083,1083,1083,1081,1486
20230613,140300,3150348131,1083,1083,1083,1080,4321
20230613,140200,3145680488,1083,1083,1083,1080,48
20230613,140100,3145628519,1083,1083,1083,1083,4965
20230613,140000,3140251424,1084,1081,1084,1081,1046
20230613,135900,3139118568,1081,1083,1083,1080,6872
20230613,135800,3131690358,1080,1080,1081,1080,2002
20230613,135700,3129528196,1080,1083,1084,1080,5426
20230613,135600,3123658638,1083,1082,1083,1082,20
20230613,135500,3123636997,1078,1080,1080,1078,1400
20230613,135400,3122126696,1078,1079,1079,1078,7280
20230613,135300,3114277088,1079,1080,1080,1078,9211
20230613,135200,3104335912,1083,1080,1084,1079,20438
20230613,135100,3082268553,1084,1082,1084,1080,10722
20230613,135000,3070673947,1081,1083,1083,1081,12446
20230613,134900,3057212774,1084,1085,1085,1083,11934
20230613,134800,3044281755,1091,1083,1091,1083,4003
20230613,134700,3039917965,1083,1084,1085,1083,8907
20230613,134600,3030267072,1084,1086,1087,1084,6171
20230613,134500,3023570615,1087,1089,1090,1087,15666
20230613,134400,3006530221,1089,1089,1089,1089,36
20230613,134300,3006491017,1089,1089,1089,1089,19
20230613,134200,3006470326,1089,1091,1091,1089,1447
20230613,134100,3004894539,1090,1090,1091,1090,969
20230613,134000,3003837820,1091,1088,1091,1088,54
20230613,133900,3003779058,1089,1091,1091,1088,74
20230613,133800,3003698510,1087,1092,1092,1087,10346
20230613,133700,2992432877,1091,1092,1092,1090,5857
20230613,133600,2986047272,1092,1093,1094,1092,989
20230613,133500,2984966756,1093,1093,1093,1093,8
20230613,133400,2984958012,1092,1095,1095,1092,502
20230613,133300,2984409822,1092,1092,1092,1091,1002
20230613,133200,2983316638,1091,1087,1092,1086,5139
20230613,133100,2977725392,1087,1091,1091,1087,9328
20230613,133000,2967562126,1090,1092,1092,1090,42567
20230613,132900,2921156914,1093,1098,1098,1093,6507
20230613,132800,2914037986,1097,1099,1099,1097,10220
20230613,132700,2902826194,1100,1102,1102,1100,6513
20230613,132600,2895654345,1102,1102,1102,1102,1919
20230613,132500,2893539607,1102,1101,1102,1101,100
20230613,132400,2893429457,1097,1097,1097,1097,0
20230613,132300,2893429457,1097,1103,1103,1097,5785
20230613,132200,2887052106,1094,1095,1095,1094,28935
20230613,132100,2855395505,1095,1096,1096,1095,90
20230613,132000,2855296920,1094,1100,1100,1094,9905
20230613,131900,2844435203,1100,1100,1100,1099,1750
20230613,131800,2842510541,1100,1100,1100,1100,490
20230613,131700,2841971541,1100,1100,1104,1100,3239
20230613,131600,2838404102,1100,1096,1100,1096,4379
20230613,131500,2833593620,1098,1093,1098,1092,14852
20230613,131400,2817349794,1093,1100,1100,1093,11865
20230613,131300,2804348619,1100,1103,1103,1100,9022
20230613,131200,2794419289,1102,1104,1104,1100,31637
20230613,131100,2759566501,1105,1108,1108,1104,28518
20230613,131000,2728029764,1108,1111,1111,1107,23406
20230613,130900,2702088354,1112,1111,1113,1110,9399
20230613,130800,2691651032,1111,1113,1113,1111,17788
20230613,130700,2671875966,1114,1112,1114,1112,14290
20230613,130600,2655975418,1114,1117,1117,1112,13014
20230613,130500,2641484891,1112,1118,1121,1110,55965
20230613,130400,2579165510,1118,1121,1123,1116,24543
20230613,130300,2551714588,1121,1122,1126,1113,62254
20230613,130200,2482154579,1126,1120,1127,1118,129189
20230613,130100,2337167703,1120,1122,1125,1118,33336
20230613,130000,2299808120,1125,1117,1126,1116,36274
20230613,125900,2259119698,1122,1123,1124,1116,36114
20230613,125800,2218605732,1123,1118,1123,1117,83030
20230613,125700,2125503338,1118,1118,1120,1117,27151
20230613,125600,2095133872,1117,1116,1117,1116,9410
20230613,125500,2084627761,1115,1114,1116,1114,3235
20230613,125400,2081020521,1115,1114,1116,1114,363
20230613,125300,2080615717,1114,1114,1115,1114,594
20230613,125200,2079953999,1114,1113,1114,1113,3384
20230613,125100,2076185086,1114,1115,1117,1113,5748
20230613,125000,2069767452,1114,1115,1116,1114,3645
20230613,124900,2065705548,1116,1114,1117,1114,7288
20230613,124800,2057576686,1113,1113,1113,1113,8
20230613,124700,2057567782,1113,1114,1114,1113,58
20230613,124600,2057503227,1115,1114,1115,1113,179
20230613,124500,2057303818,1115,1117,1117,1115,1389
20230613,124400,2055753597,1117,1114,1117,1114,2058
20230613,124300,2053457241,1115,1114,1115,1114,2814
20230613,124200,2050319831,1115,1115,1115,1114,6402
20230613,124100,2043181901,1115,1115,1116,1115,7333
20230613,124000,2035005594,1115,1112,1115,1112,16607
20230613,123900,2016499934,1110,1109,1110,1109,2559
20230613,123800,2013660673,1110,1110,1110,1110,81
20230613,123700,2013570763,1110,1110,1110,1110,1065
20230613,123600,2012388613,1110,1109,1110,1109,316
20230613,123500,2012038148,1110,1110,1110,1110,11
20230613,123400,2012025938,1109,1109,1109,1109,30
20230613,123300,2011992668,1109,1109,1109,1108,946
20230613,123200,2010943664,1109,1109,1109,1108,7223
20230613,123100,2002935357,1109,1109,1109,1108,2194
20230613,123000,2000502671,1109,1110,1110,1109,104
20230613,122900,2000387331,1108,1112,1112,1108,12404
20230613,122800,1986617672,1110,1109,1110,1109,3329
20230613,122700,1982922682,1108,1109,1109,1108,2075
20230613,122600,1980622141,1108,1109,1109,1108,808
20230613,122500,1979726767,1108,1109,1109,1108,2052
20230613,122400,1977452099,1108,1108,1108,1108,2772
20230613,122300,1974380723,1108,1108,1108,1108,1
20230613,122200,1974379615,1109,1109,1109,1109,334
20230613,122100,1974009209,1109,1110,1110,1109,5329
20230613,122000,1968096343,1110,1110,1110,1110,1006
20230613,121900,1966979683,1110,1110,1110,1110,486
20230613,121800,1966440223,1110,1111,1111,1109,407
20230613,121700,1965988650,1110,1110,1111,1109,917
20230613,121600,1964969877,1111,1112,1112,1108,3430
20230613,121500,1961163219,1113,1112,1113,1111,5056
20230613,121400,1955540995,1112,1112,1112,1111,102
20230613,121300,1955427669,1112,1110,1112,1110,4019
20230613,121200,1950963558,1111,1111,1111,1108,2838
20230613,121100,1947819024,1111,1107,1111,1107,15723
20230613,121000,1930412063,1107,1109,1109,1107,9245
20230613,120900,1920168218,1111,1111,1111,1111,0
20230613,120800,1920168218,1111,1110,1111,1107,11333
20230613,120700,1907611446,1110,1107,1110,1107,3444
20230613,120600,1903798120,1107,1108,1109,1107,9473
20230613,120500,1893302121,1109,1110,1110,1109,2546
20230613,120400,1890478107,1110,1110,1110,1110,500
20230613,120300,1889923107,1111,1111,1111,1111,608
20230613,120200,1889247619,1111,1109,1111,1109,90
20230613,120100,1889147729,1109,1109,1109,1108,6892
20230613,120000,1881507799,1110,1110,1111,1110,747
20230613,115900,1880678429,1110,1110,1111,1110,4363
20230613,115800,1875835167,1111,1112,1113,1111,6679
20230613,115700,1868408992,1112,1112,1113,1109,14066
20230613,115600,1852789391,1112,1112,1112,1111,2285
20230613,115500,1850249529,1112,1112,1115,1111,15829
20230613,115400,1832621849,1112,1110,1112,1110,12388
20230613,115300,1818858167,1109,1110,1110,1109,3866
20230613,115200,1814568405,1110,1110,1110,1110,899
20230613,115100,1813570515,1109,1108,1109,1108,4457
20230613,115000,1808631202,1109,1109,1110,1107,2433
20230613,114900,1805935757,1109,1108,1110,1108,2501
20230613,114800,1803163547,1108,1107,1110,1106,13963
20230613,114700,1787685067,1107,1107,1107,1106,1137
20230613,114600,1786426428,1107,1107,1107,1105,636
20230613,114500,1785722656,1107,1108,1109,1105,6143
20230613,114400,1778920878,1108,1107,1108,1106,4489
20230613,114300,1773950477,1107,1107,1108,1106,2624
20230613,114200,1771044840,1107,1108,1108,1107,1009
20230613,114100,1769927073,1108,1107,1108,1106,3323
20230613,114000,1766248067,1105,1106,1107,1105,3246
20230613,113900,1762659933,1107,1107,1107,1106,5007
20230613,113800,1757118284,1107,1108,1108,1102,9223
20230613,113700,1746949747,1107,1104,1107,1104,4403
20230613,113600,1742080175,1098,1102,1104,1097,871
20230613,113500,1741124362,1104,1106,1108,1103,17274
20230613,113400,1722002177,1106,1096,1106,1096,30788
20230613,113300,1688111656,1095,1094,1095,1094,91
20230613,113200,1688012092,1094,1095,1095,1094,1000
20230613,113100,1686918082,1096,1095,1096,1095,448
20230613,113000,1686427512,1094,1094,1094,1094,200
20230613,112900,1686208712,1093,1094,1094,1093,1360
20230613,112800,1684721868,1093,1094,1094,1093,4212
20230613,112700,1680118073,1093,1093,1093,1093,812
20230613,112600,1679230557,1092,1092,1092,1092,610
20230613,112500,1678564437,1093,1093,1093,1093,0
20230613,112400,1678564437,1093,1093,1093,1093,0
20230613,112300,1678564437,1093,1093,1094,1093,641
20230613,112200,1677863823,1095,1096,1096,1093,1043
20230613,112100,1676723698,1093,1093,1093,1093,184
20230613,112000,1676522586,1093,1096,1096,1092,18133
20230613,111900,1656711841,1096,1095,1096,1095,3661
20230613,111800,1652699773,1095,1093,1095,1093,3793
20230613,111700,1648549619,1093,1094,1094,1093,12247
20230613,111600,1635162468,1094,1095,1095,1094,1608
20230613,111500,1633401897,1094,1094,1094,1094,2523
20230613,111400,1630641735,1093,1093,1094,1093,1413
20230613,111300,1629097324,1093,1092,1093,1091,7869
20230613,111200,1620500407,1092,1092,1092,1092,2334
20230613,111100,1617951679,1092,1090,1092,1089,9374
20230613,111000,1607732884,1089,1089,1090,1089,107
20230613,110900,1607616351,1089,1087,1089,1087,2771
20230613,110800,1604601146,1086,1086,1086,1085,9186
20230613,110700,1594626792,1087,1087,1087,1087,0
20230613,110600,1594626792,1087,1082,1087,1082,2589
20230613,110500,1591825469,1082,1083,1083,1082,7665
20230613,110400,1583531857,1084,1084,1084,1084,51
20230613,110300,1583476573,1084,1083,1084,1083,225
20230613,110200,1583232798,1083,1084,1084,1082,1086
20230613,110100,1582056307,1083,1083,1083,1083,1080
20230613,110000,1580886667,1083,1084,1084,1082,5860
20230613,105900,1574539690,1084,1084,1087,1084,4996
20230613,105800,1569124017,1088,1088,1088,1088,654
20230613,105700,1568412465,1090,1089,1090,1088,1403
20230613,105600,1566884586,1088,1088,1089,1088,388
20230613,105500,1566462440,1090,1090,1092,1090,22474
20230613,105400,1541959073,1090,1086,1090,1086,8508
20230613,105300,1532696857,1083,1085,1085,1083,2191
20230613,105200,1530322258,1085,1090,1090,1085,4081
20230613,105100,1525876000,1089,1085,1089,1081,22711
20230613,105000,1501268447,1085,1088,1088,1085,5493
20230613,104900,1495295626,1087,1088,1088,1087,2121
20230613,104800,1492989370,1088,1088,1088,1088,1
20230613,104700,1492988282,1088,1088,1089,1088,2538
20230613,104600,1490226129,1087,1087,1089,1087,2943
20230613,104500,1487025652,1085,1085,1085,1085,2000
20230613,104400,1484855652,1085,1087,1087,1085,501
20230613,104300,1484312065,1085,1084,1085,1084,3431
20230613,104200,1480589431,1082,1083,1083,1082,1102
20230613,104100,1479396840,1085,1085,1085,1085,11
20230613,104000,1479384905,1085,1082,1085,1082,5398
20230613,103900,1473535309,1082,1082,1082,1082,731
20230613,103800,1472744367,1082,1082,1082,1082,3
20230613,103700,1472741121,1083,1083,1083,1083,1199
20230613,103600,1471442604,1083,1083,1083,1083,142
20230613,103500,1471288818,1083,1084,1084,1083,2005
20230613,103400,1469116468,1084,1086,1086,1083,1474
20230613,103300,1467518026,1083,1082,1086,1081,8593
20230613,103200,1458210599,1080,1080,1081,1080,1359
20230613,103100,1456742837,1078,1083,1083,1078,6465
20230613,103000,1449759324,1083,1083,1083,1083,322
20230613,102900,1449410598,1083,1083,1083,1083,288
20230613,102800,1449098694,1084,1082,1084,1082,1440
20230613,102700,1447539091,1080,1083,1083,1080,2300
20230613,102600,1445052999,1083,1082,1083,1082,674
20230613,102500,1444323714,1083,1083,1083,1083,775
20230613,102400,1443484389,1080,1085,1085,1080,584
20230613,102300,1442853664,1085,1080,1085,1079,2937
20230613,102200,1439676927,1078,1078,1078,1078,1636
20230613,102100,1437913319,1077,1081,1081,1077,1582
20230613,102000,1436206765,1081,1081,1081,1081,2
20230613,101900,1436204603,1081,1081,1081,1077,3506
20230613,101800,1432422072,1082,1085,1085,1082,4717
20230613,101700,1427312214,1085,1084,1085,1084,4801
20230613,101600,1422104175,1085,1085,1085,1085,0
20230613,101500,1422104175,1085,1085,1085,1085,2752
20230613,101400,1419118255,1085,1083,1085,1082,2868
20230613,101300,1416012290,1082,1081,1082,1081,901
20230613,101200,1415037409,1081,1078,1081,1078,1202
20230613,101100,1413741650,1078,1079,1079,1078,1704
20230613,101000,1411904206,1079,1079,1079,1078,4
20230613,100900,1411899892,1079,1080,1083,1079,1302
20230613,100800,1410494085,1079,1079,1079,1079,160
20230613,100700,1410321445,1078,1078,1078,1078,699
20230613,100600,1409567923,1079,1081,1083,1079,1197
20230613,100500,1408272594,1083,1082,1083,1081,39738
20230613,100400,1365312930,1082,1080,1083,1080,21792
20230613,100300,1341763062,1079,1078,1079,1078,2998
20230613,100200,1338530478,1077,1075,1078,1075,4281
20230613,100100,1333919223,1075,1073,1075,1071,3079
20230613,100000,1330618865,1072,1073,1073,1072,78
20230613,095900,1330535176,1071,1077,1077,1071,1471
20230613,095800,1328957070,1075,1076,1078,1075,14651
20230613,095700,1313197029,1075,1072,1075,1071,23671
20230613,095600,1287758792,1071,1068,1074,1068,20721
20230613,095500,1265595313,1068,1069,1069,1068,1020
20230613,095400,1264505120,1069,1069,1069,1066,4575
20230613,095300,1259618763,1069,1069,1069,1069,2990
20230613,095200,1256422453,1069,1067,1069,1065,4223
20230613,095100,1251920559,1065,1066,1068,1065,4511
20230613,095000,1247108541,1066,1066,1066,1066,1430
20230613,094900,1245584161,1065,1065,1066,1065,3410
20230613,094800,1241952040,1065,1065,1066,1065,9650
20230613,094700,1231671078,1066,1070,1070,1064,20903
20230613,094600,1209382232,1070,1070,1073,1068,12083
20230613,094500,1196462150,1070,1069,1073,1069,1753
20230613,094400,1194587094,1073,1069,1075,1068,28128
20230613,094300,1164500544,1069,1077,1077,1060,273334
20230613,094200,873781182,1077,1079,1081,1077,1553
20230613,094100,872107683,1082,1077,1082,1077,5281
20230613,094000,866418641,1077,1082,1082,1077,28436
20230613,093900,835722946,1084,1082,1084,1082,7052
20230613,093800,828082580,1082,1083,1085,1080,716
20230613,093700,827307683,1084,1085,1085,1084,223
20230613,093600,827065731,1085,1084,1085,1084,2086
20230613,093500,824803951,1084,1084,1086,1084,826
20230613,093400,823908538,1085,1085,1087,1085,2903
20230613,093300,820756369,1085,1084,1085,1084,6825
20230613,093200,813352905,1084,1079,1084,1079,641
20230613,093100,812661030,1079,1085,1085,1079,901
20230613,093000,811688845,1079,1079,1079,1078,14259
20230613,092900,796312643,1079,1080,1085,1079,2256
20230613,092800,793875594,1080,1082,1086,1080,4363
20230613,092700,789152332,1080,1080,1080,1080,99
20230613,092600,789045412,1080,1085,1085,1080,1261
20230613,092500,787682868,1081,1084,1085,1081,2208
20230613,092400,785289471,1086,1084,1086,1080,2735
20230613,092300,782328956,1079,1081,1085,1079,18536
20230613,092200,762301692,1080,1081,1082,1080,2631
20230613,092100,759456587,1081,1083,1086,1078,14237
20230613,092000,744073201,1083,1084,1084,1082,7036
20230613,091900,736452370,1084,1083,1084,1082,9036
20230613,091800,726665582,1083,1083,1086,1077,49222
20230613,091700,673513645,1083,1073,1083,1073,24542
20230613,091600,647025569,1073,1070,1077,1070,35424
20230613,091500,609083663,1070,1077,1077,1068,94409
20230613,091400,507910927,1074,1072,1079,1071,30438
20230613,091300,475262299,1072,1078,1079,1068,68120
20230613,091200,402180021,1080,1083,1084,1079,21859
20230613,091100,378554826,1083,1081,1085,1080,39490
20230613,091000,335862654,1081,1077,1083,1076,62413
20230613,090900,268437729,1077,1085,1086,1076,35544
20230613,090800,230040898,1087,1085,1089,1085,4787
20230613,090700,224842011,1084,1082,1087,1082,18077
20230613,090600,205200897,1083,1087,1087,1083,14585
20230613,090500,189388867,1084,1088,1093,1084,24244
20230613,090400,162991652,1087,1090,1092,1086,9827
20230613,090300,152308283,1086,1091,1091,1083,20444
20230613,090200,130104732,1089,1095,1096,1089,39517
20230613,090100,86969512,1095,1100,1104,1094,12488
20230613,090000,73275739,1105,1105,1110,1101,66106