KissMeData/090150/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,201700,40242676585,1851,1851,1851,1851,184243
20230613,201600,40242676585,1851,1851,1851,1851,0
20230613,201500,40242676585,1851,1851,1851,1851,0
20230613,201400,40242676585,1851,1851,1851,1851,0
20230613,201300,40242676585,1851,1851,1851,1851,0
20230613,201200,40242676585,1851,1851,1851,1851,0
20230613,201100,40242676585,1851,1851,1851,1851,0
20230613,201000,40242676585,1851,1851,1851,1851,0
20230613,200900,40242676585,1851,1851,1851,1851,0
20230613,200800,40242676585,1851,1851,1851,1851,0
20230613,200700,40242676585,1851,1851,1851,1851,0
20230613,200600,40242676585,1851,1851,1851,1851,0
20230613,200500,40242676585,1851,1851,1851,1851,0
20230613,200400,40242676585,1851,1851,1851,1851,0
20230613,200300,40242676585,1851,1851,1851,1851,0
20230613,200200,40242676585,1851,1851,1851,1851,0
20230613,200100,40242676585,1851,1851,1851,1851,0
20230613,200000,40242676585,1851,1851,1851,1851,0
20230613,195900,40242676585,1851,1851,1851,1851,0
20230613,195800,40242676585,1851,1851,1851,1851,0
20230613,195700,40242676585,1851,1851,1851,1851,0
20230613,195600,40242676585,1851,1851,1851,1851,0
20230613,195500,40242676585,1851,1851,1851,1851,0
20230613,195400,40242676585,1851,1851,1851,1851,0
20230613,195300,40242676585,1851,1851,1851,1851,0
20230613,195200,40242676585,1851,1851,1851,1851,0
20230613,195100,40242676585,1851,1851,1851,1851,0
20230613,195000,40242676585,1851,1851,1851,1851,0
20230613,194900,40242676585,1851,1851,1851,1851,0
20230613,194800,40242676585,1851,1851,1851,1851,0
20230613,194700,40242676585,1851,1851,1851,1851,184243
20230613,194600,40242676585,1851,1851,1851,1851,0
20230613,194500,40242676585,1851,1851,1851,1851,0
20230613,194400,40242676585,1851,1851,1851,1851,0
20230613,194300,40242676585,1851,1851,1851,1851,0
20230613,194200,40242676585,1851,1851,1851,1851,0
20230613,194100,40242676585,1851,1851,1851,1851,0
20230613,194000,40242676585,1851,1851,1851,1851,0
20230613,193900,40242676585,1851,1851,1851,1851,0
20230613,193800,40242676585,1851,1851,1851,1851,0
20230613,193700,40242676585,1851,1851,1851,1851,0
20230613,193600,40242676585,1851,1851,1851,1851,0
20230613,193500,40242676585,1851,1851,1851,1851,0
20230613,193400,40242676585,1851,1851,1851,1851,0
20230613,193300,40242676585,1851,1851,1851,1851,0
20230613,193200,40242676585,1851,1851,1851,1851,0
20230613,193100,40242676585,1851,1851,1851,1851,0
20230613,193000,40242676585,1851,1851,1851,1851,0
20230613,192900,40242676585,1851,1851,1851,1851,0
20230613,192800,40242676585,1851,1851,1851,1851,0
20230613,192700,40242676585,1851,1851,1851,1851,0
20230613,192600,40242676585,1851,1851,1851,1851,0
20230613,192500,40242676585,1851,1851,1851,1851,0
20230613,192400,40242676585,1851,1851,1851,1851,0
20230613,192300,40242676585,1851,1851,1851,1851,0
20230613,192200,40242676585,1851,1851,1851,1851,0
20230613,192100,40242676585,1851,1851,1851,1851,0
20230613,192000,40242676585,1851,1851,1851,1851,0
20230613,191900,40242676585,1851,1851,1851,1851,0
20230613,191800,40242676585,1851,1851,1851,1851,0
20230613,191700,40242676585,1851,1851,1851,1851,184243
20230613,191600,40242676585,1851,1851,1851,1851,0
20230613,191500,40242676585,1851,1851,1851,1851,0
20230613,191400,40242676585,1851,1851,1851,1851,0
20230613,191300,40242676585,1851,1851,1851,1851,0
20230613,191200,40242676585,1851,1851,1851,1851,0
20230613,191100,40242676585,1851,1851,1851,1851,0
20230613,191000,40242676585,1851,1851,1851,1851,0
20230613,190900,40242676585,1851,1851,1851,1851,0
20230613,190800,40242676585,1851,1851,1851,1851,0
20230613,190700,40242676585,1851,1851,1851,1851,0
20230613,190600,40242676585,1851,1851,1851,1851,0
20230613,190500,40242676585,1851,1851,1851,1851,0
20230613,190400,40242676585,1851,1851,1851,1851,0
20230613,190300,40242676585,1851,1851,1851,1851,0
20230613,190200,40242676585,1851,1851,1851,1851,0
20230613,190100,40242676585,1851,1851,1851,1851,0
20230613,190000,40242676585,1851,1851,1851,1851,0
20230613,185900,40242676585,1851,1851,1851,1851,0
20230613,185800,40242676585,1851,1851,1851,1851,0
20230613,185700,40242676585,1851,1851,1851,1851,0
20230613,185600,40242676585,1851,1851,1851,1851,0
20230613,185500,40242676585,1851,1851,1851,1851,0
20230613,185400,40242676585,1851,1851,1851,1851,0
20230613,185300,40242676585,1851,1851,1851,1851,0
20230613,185200,40242676585,1851,1851,1851,1851,0
20230613,185100,40242676585,1851,1851,1851,1851,0
20230613,185000,40242676585,1851,1851,1851,1851,0
20230613,184900,40242676585,1851,1851,1851,1851,0
20230613,184800,40242676585,1851,1851,1851,1851,0
20230613,184700,40242676585,1851,1851,1851,1851,184243
20230613,184600,40242676585,1851,1851,1851,1851,0
20230613,184500,40242676585,1851,1851,1851,1851,0
20230613,184400,40242676585,1851,1851,1851,1851,0
20230613,184300,40242676585,1851,1851,1851,1851,0
20230613,184200,40242676585,1851,1851,1851,1851,0
20230613,184100,40242676585,1851,1851,1851,1851,0
20230613,184000,40242676585,1851,1851,1851,1851,0
20230613,183900,40242676585,1851,1851,1851,1851,0
20230613,183800,40242676585,1851,1851,1851,1851,0
20230613,183700,40242676585,1851,1851,1851,1851,0
20230613,183600,40242676585,1851,1851,1851,1851,0
20230613,183500,40242676585,1851,1851,1851,1851,0
20230613,183400,40242676585,1851,1851,1851,1851,0
20230613,183300,40242676585,1851,1851,1851,1851,0
20230613,183200,40242676585,1851,1851,1851,1851,0
20230613,183100,40242676585,1851,1851,1851,1851,0
20230613,183000,40242676585,1851,1851,1851,1851,0
20230613,182900,40242676585,1851,1851,1851,1851,0
20230613,182800,40242676585,1851,1851,1851,1851,0
20230613,182700,40242676585,1851,1851,1851,1851,0
20230613,182600,40242676585,1851,1851,1851,1851,0
20230613,182500,40242676585,1851,1851,1851,1851,0
20230613,182400,40242676585,1851,1851,1851,1851,0
20230613,182300,40242676585,1851,1851,1851,1851,0
20230613,182200,40242676585,1851,1851,1851,1851,0
20230613,182100,40242676585,1851,1851,1851,1851,0
20230613,182000,40242676585,1851,1851,1851,1851,0
20230613,181900,40242676585,1851,1851,1851,1851,0
20230613,181800,40242676585,1851,1851,1851,1851,0
20230613,181700,40242676585,1851,1851,1851,1851,184243
20230613,181600,40242676585,1851,1851,1851,1851,0
20230613,181500,40242676585,1851,1851,1851,1851,0
20230613,181400,40242676585,1851,1851,1851,1851,0
20230613,181300,40242676585,1851,1851,1851,1851,0
20230613,181200,40242676585,1851,1851,1851,1851,0
20230613,181100,40242676585,1851,1851,1851,1851,0
20230613,181000,40242676585,1851,1851,1851,1851,0
20230613,180900,40242676585,1851,1851,1851,1851,0
20230613,180800,40242676585,1851,1851,1851,1851,0
20230613,180700,40242676585,1851,1851,1851,1851,0
20230613,180600,40242676585,1851,1851,1851,1851,0
20230613,180500,40242676585,1851,1851,1851,1851,0
20230613,180400,40242676585,1851,1851,1851,1851,0
20230613,180300,40242676585,1851,1851,1851,1851,0
20230613,180200,40242676585,1851,1851,1851,1851,0
20230613,180100,40242676585,1851,1851,1851,1851,0
20230613,180000,40242676585,1851,1851,1851,1851,0
20230613,175900,40242676585,1851,1851,1851,1851,0
20230613,175800,40242676585,1851,1851,1851,1851,0
20230613,175700,40242676585,1851,1851,1851,1851,0
20230613,175600,40242676585,1851,1851,1851,1851,0
20230613,175500,40242676585,1851,1851,1851,1851,0
20230613,175400,40242676585,1851,1851,1851,1851,0
20230613,175300,40242676585,1851,1851,1851,1851,0
20230613,175200,40242676585,1851,1851,1851,1851,0
20230613,175100,40242676585,1851,1851,1851,1851,0
20230613,175000,40242676585,1851,1851,1851,1851,0
20230613,174900,40242676585,1851,1851,1851,1851,0
20230613,174800,40242676585,1851,1851,1851,1851,0
20230613,174700,40242676585,1851,1851,1851,1851,184243
20230613,174600,40242676585,1851,1851,1851,1851,0
20230613,174500,40242676585,1851,1851,1851,1851,0
20230613,174400,40242676585,1851,1851,1851,1851,0
20230613,174300,40242676585,1851,1851,1851,1851,0
20230613,174200,40242676585,1851,1851,1851,1851,0
20230613,174100,40242676585,1851,1851,1851,1851,0
20230613,174000,40242676585,1851,1851,1851,1851,0
20230613,173900,40242676585,1851,1851,1851,1851,0
20230613,173800,40242676585,1851,1851,1851,1851,0
20230613,173700,40242676585,1851,1851,1851,1851,0
20230613,173600,40242676585,1851,1851,1851,1851,0
20230613,173500,40242676585,1851,1851,1851,1851,0
20230613,173400,40242676585,1851,1851,1851,1851,0
20230613,173300,40242676585,1851,1851,1851,1851,0
20230613,173200,40242676585,1851,1851,1851,1851,0
20230613,173100,40242676585,1851,1851,1851,1851,0
20230613,173000,40242676585,1851,1851,1851,1851,0
20230613,172900,40242676585,1851,1851,1851,1851,0
20230613,172800,40242676585,1851,1851,1851,1851,0
20230613,172700,40242676585,1851,1851,1851,1851,0
20230613,172600,40242676585,1851,1851,1851,1851,0
20230613,172500,40242676585,1851,1851,1851,1851,0
20230613,172400,40242676585,1851,1851,1851,1851,0
20230613,172300,40242676585,1851,1851,1851,1851,0
20230613,172200,40242676585,1851,1851,1851,1851,0
20230613,172100,40242676585,1851,1851,1851,1851,0
20230613,172000,40242676585,1851,1851,1851,1851,0
20230613,171900,40242676585,1851,1851,1851,1851,0
20230613,171800,40242676585,1851,1851,1851,1851,0
20230613,171700,40242676585,1851,1851,1851,1851,184243
20230613,171600,40242676585,1851,1851,1851,1851,0
20230613,171500,40242676585,1851,1851,1851,1851,0
20230613,171400,40242676585,1851,1851,1851,1851,0
20230613,171300,40242676585,1851,1851,1851,1851,0
20230613,171200,40242676585,1851,1851,1851,1851,0
20230613,171100,40242676585,1851,1851,1851,1851,0
20230613,171000,40242676585,1851,1851,1851,1851,0
20230613,170900,40242676585,1851,1851,1851,1851,0
20230613,170800,40242676585,1851,1851,1851,1851,0
20230613,170700,40242676585,1851,1851,1851,1851,0
20230613,170600,40242676585,1851,1851,1851,1851,0
20230613,170500,40242676585,1851,1851,1851,1851,0
20230613,170400,40242676585,1851,1851,1851,1851,0
20230613,170300,40242676585,1851,1851,1851,1851,0
20230613,170200,40242676585,1851,1851,1851,1851,0
20230613,170100,40242676585,1851,1851,1851,1851,0
20230613,170000,40242676585,1851,1851,1851,1851,0
20230613,165900,40242676585,1851,1851,1851,1851,0
20230613,165800,40242676585,1851,1851,1851,1851,0
20230613,165700,40242676585,1851,1851,1851,1851,0
20230613,165600,40242676585,1851,1851,1851,1851,0
20230613,165500,40242676585,1851,1851,1851,1851,0
20230613,165400,40242676585,1851,1851,1851,1851,0
20230613,165300,40242676585,1851,1851,1851,1851,0
20230613,165200,40242676585,1851,1851,1851,1851,0
20230613,165100,40242676585,1851,1851,1851,1851,0
20230613,165000,40242676585,1851,1851,1851,1851,0
20230613,164900,40242676585,1851,1851,1851,1851,0
20230613,164800,40242676585,1851,1851,1851,1851,0
20230613,164700,40242676585,1851,1851,1851,1851,184243
20230613,164600,40242676585,1851,1851,1851,1851,0
20230613,164500,40242676585,1851,1851,1851,1851,0
20230613,164400,40242676585,1851,1851,1851,1851,0
20230613,164300,40242676585,1851,1851,1851,1851,0
20230613,164200,40242676585,1851,1851,1851,1851,0
20230613,164100,40242676585,1851,1851,1851,1851,0
20230613,164000,40242676585,1851,1851,1851,1851,0
20230613,163900,40242676585,1851,1851,1851,1851,0
20230613,163800,40242676585,1851,1851,1851,1851,0
20230613,163700,40242676585,1851,1851,1851,1851,0
20230613,163600,40242676585,1851,1851,1851,1851,0
20230613,163500,40242676585,1851,1851,1851,1851,0
20230613,163400,40242676585,1851,1851,1851,1851,0
20230613,163300,40242676585,1851,1851,1851,1851,0
20230613,163200,40242676585,1851,1851,1851,1851,0
20230613,163100,40242676585,1851,1851,1851,1851,0
20230613,163000,40242676585,1851,1851,1851,1851,0
20230613,162900,40242676585,1851,1851,1851,1851,0
20230613,162800,40242676585,1851,1851,1851,1851,0
20230613,162700,40242676585,1851,1851,1851,1851,0
20230613,162600,40242676585,1851,1851,1851,1851,0
20230613,162500,40242676585,1851,1851,1851,1851,0
20230613,162400,40242676585,1851,1851,1851,1851,0
20230613,162300,40242676585,1851,1851,1851,1851,0
20230613,162200,40242676585,1851,1851,1851,1851,0
20230613,162100,40242676585,1851,1851,1851,1851,0
20230613,162000,40242676585,1851,1851,1851,1851,0
20230613,161900,40242676585,1851,1851,1851,1851,0
20230613,161800,40242676585,1851,1851,1851,1851,0
20230613,161700,40242676585,1851,1851,1851,1851,184243
20230613,161600,40242676585,1851,1851,1851,1851,0
20230613,161500,40242676585,1851,1851,1851,1851,0
20230613,161400,40242676585,1851,1851,1851,1851,0
20230613,161300,40242676585,1851,1851,1851,1851,0
20230613,161200,40242676585,1851,1851,1851,1851,0
20230613,161100,40242676585,1851,1851,1851,1851,0
20230613,161000,40242676585,1851,1851,1851,1851,0
20230613,160900,40242676585,1851,1851,1851,1851,0
20230613,160800,40242676585,1851,1851,1851,1851,0
20230613,160700,40242676585,1851,1851,1851,1851,0
20230613,160600,40242676585,1851,1851,1851,1851,0
20230613,160500,40242676585,1851,1851,1851,1851,0
20230613,160400,40242676585,1851,1851,1851,1851,0
20230613,160300,40242676585,1851,1851,1851,1851,0
20230613,160200,40242676585,1851,1851,1851,1851,0
20230613,160100,40242676585,1851,1851,1851,1851,0
20230613,160000,40242676585,1851,1851,1851,1851,0
20230613,155900,40242676585,1851,1851,1851,1851,0
20230613,155800,40242676585,1851,1851,1851,1851,0
20230613,155700,40242676585,1851,1851,1851,1851,0
20230613,155600,40242676585,1851,1851,1851,1851,0
20230613,155500,40242676585,1851,1851,1851,1851,0
20230613,155400,40242676585,1851,1851,1851,1851,0
20230613,155300,40242676585,1851,1851,1851,1851,0
20230613,155200,40242676585,1851,1851,1851,1851,0
20230613,155100,40242676585,1851,1851,1851,1851,0
20230613,155000,40242676585,1851,1851,1851,1851,0
20230613,154900,40242676585,1851,1851,1851,1851,0
20230613,154800,40242676585,1851,1851,1851,1851,0
20230613,154700,40242676585,1851,1851,1851,1851,184243
20230613,154600,40242676585,1851,1851,1851,1851,0
20230613,154500,40242676585,1851,1851,1851,1851,0
20230613,154400,40242676585,1851,1851,1851,1851,0
20230613,154300,40242676585,1851,1851,1851,1851,0
20230613,154200,40242676585,1851,1851,1851,1851,0
20230613,154100,40242676585,1851,1851,1851,1851,0
20230613,154000,40242676585,1851,1851,1851,1851,0
20230613,153900,40242676585,1851,1851,1851,1851,0
20230613,153800,40242676585,1851,1851,1851,1851,0
20230613,153700,40242676585,1851,1851,1851,1851,0
20230613,153600,40242676585,1851,1851,1851,1851,0
20230613,153500,40242676585,1851,1851,1851,1851,0
20230613,153400,40242676585,1851,1851,1851,1851,0
20230613,153300,40242676585,1851,1851,1851,1851,0
20230613,153200,40242676585,1851,1851,1851,1851,0
20230613,153100,40242676585,1851,1851,1851,1851,0
20230613,153000,40242676585,1851,1851,1851,1851,184243
20230613,152900,39901642792,1839,1839,1839,1839,0
20230613,152800,39901642792,1839,1839,1839,1839,0
20230613,152700,39901642792,1839,1839,1839,1839,0
20230613,152600,39901642792,1839,1839,1839,1839,0
20230613,152500,39901642792,1839,1839,1839,1839,0
20230613,152400,39901642792,1839,1839,1839,1839,0
20230613,152300,39901642792,1839,1839,1839,1839,0
20230613,152200,39901642792,1839,1839,1839,1839,0
20230613,152100,39901642792,1839,1839,1839,1839,0
20230613,152000,39901642792,1839,1839,1839,1839,0
20230613,151900,39901642792,1839,1844,1846,1821,92942
20230613,151800,39730579603,1844,1834,1844,1834,48024
20230613,151700,39642295655,1835,1828,1835,1828,11157
20230613,151600,39621855950,1830,1831,1832,1829,19464
20230613,151500,39586222921,1831,1838,1839,1831,30308
20230613,151400,39530558356,1839,1828,1839,1825,28637
20230613,151300,39478068827,1830,1827,1830,1825,27981
20230613,151200,39426899597,1829,1826,1831,1823,28504
20230613,151100,39374822561,1828,1826,1828,1823,33014
20230613,151000,39314572515,1825,1820,1829,1820,29030
20230613,150900,39261575528,1820,1809,1821,1809,24488
20230613,150800,39217135980,1809,1809,1814,1806,20589
20230613,150700,39179860796,1809,1804,1811,1804,28819
20230613,150600,39127727681,1805,1796,1805,1791,10171
20230613,150500,39109423541,1795,1797,1798,1785,55850
20230613,150400,39009387213,1798,1804,1804,1797,31883
20230613,150300,38952077746,1798,1805,1806,1797,55424
20230613,150200,38852278754,1805,1806,1810,1805,17942
20230613,150100,38819848842,1807,1811,1815,1807,31891
20230613,150000,38762087525,1812,1812,1814,1810,30596
20230613,145900,38706670361,1813,1808,1813,1808,42056
20230613,145800,38630552563,1810,1808,1810,1806,12845
20230613,145700,38607329422,1808,1810,1814,1808,34274
20230613,145600,38545279622,1811,1813,1815,1810,20250
20230613,145500,38508583014,1813,1812,1820,1811,60007
20230613,145400,38399655614,1812,1808,1814,1808,15347
20230613,145300,38371885190,1808,1809,1810,1808,25750
20230613,145200,38325298145,1809,1805,1809,1805,13754
20230613,145100,38300437376,1805,1805,1814,1799,57159
20230613,145000,38197043291,1806,1788,1806,1788,34437
20230613,144900,38135302688,1789,1789,1795,1787,57917
20230613,144800,38031587737,1789,1788,1792,1786,33948
20230613,144700,37970856156,1789,1800,1806,1788,63520
20230613,144600,37856793904,1806,1806,1812,1793,132138
20230613,144500,37618192757,1804,1800,1806,1771,172599
20230613,144400,37309612931,1802,1834,1835,1800,228723
20230613,144300,36894742193,1834,1836,1846,1832,43428
20230613,144200,36814882760,1835,1831,1836,1831,37595
20230613,144100,36745967958,1832,1841,1841,1832,65995
20230613,144000,36624820102,1842,1835,1851,1835,52278
20230613,143900,36528434373,1835,1849,1849,1833,63299
20230613,143800,36412093740,1849,1843,1850,1839,86434
20230613,143700,36252869979,1848,1846,1854,1840,56123
20230613,143600,36149332015,1847,1851,1858,1841,112138
20230613,143500,35942089379,1851,1870,1870,1851,54672
20230613,143400,35840447320,1870,1880,1880,1865,40479
20230613,143300,35764665827,1879,1867,1879,1865,58051
20230613,143200,35655932099,1867,1861,1873,1851,97304
20230613,143100,35474736582,1860,1873,1875,1860,88471
20230613,143000,35309515116,1873,1871,1884,1867,58059
20230613,142900,35200755488,1869,1892,1892,1860,177952
20230613,142800,34867008112,1890,1883,1907,1882,296620
20230613,142700,34304415929,1883,1863,1903,1854,656720
20230613,142600,33066765684,1861,1846,1879,1846,226664
20230613,142500,32643574080,1848,1836,1850,1835,55256
20230613,142400,32541810914,1835,1856,1856,1831,205803
20230613,142300,32162928268,1856,1869,1869,1855,81826
20230613,142200,32010559415,1867,1871,1871,1865,43747
20230613,142100,31928843707,1871,1861,1879,1860,96275
20230613,142000,31748866817,1861,1861,1864,1851,154407
20230613,141900,31462035198,1861,1892,1892,1856,280050
20230613,141800,30938096192,1892,1885,1899,1883,50539
20230613,141700,30842432419,1885,1891,1897,1881,102677
20230613,141600,30648877654,1889,1900,1903,1880,165178
20230613,141500,30336690054,1903,1905,1907,1896,66548
20230613,141400,30210226979,1905,1903,1911,1896,118305
20230613,141300,29985380295,1903,1902,1911,1897,110145
20230613,141200,29775657566,1904,1900,1918,1895,138974
20230613,141100,29510534916,1901,1901,1911,1892,169070
20230613,141000,29189232323,1901,1912,1920,1900,137970
20230613,140900,28925944834,1913,1897,1925,1897,212572
20230613,140800,28519451970,1899,1901,1913,1886,209739
20230613,140700,28121420558,1902,1889,1911,1883,199528
20230613,140600,27741915092,1889,1926,1930,1878,331955
20230613,140500,27107964558,1928,1916,1934,1902,465157
20230613,140400,26214836939,1917,1929,1930,1902,505490
20230613,140300,25246176191,1929,1876,1934,1876,822537
20230613,140200,23669937300,1879,1895,1897,1868,222948
20230613,140100,23250195347,1896,1874,1915,1872,498795
20230613,140000,22302926173,1873,1835,1880,1832,238617
20230613,135900,21858638460,1835,1820,1838,1818,110854
20230613,135800,21655934291,1818,1851,1853,1815,204419
20230613,135700,21281165206,1851,1845,1864,1845,155985
20230613,135600,20991751301,1845,1828,1857,1826,180128
20230613,135500,20659768209,1830,1847,1857,1823,355853
20230613,135400,20005925370,1848,1891,1899,1830,399978
20230613,135300,19261982744,1898,1903,1905,1881,266709
20230613,135200,18756928505,1903,1924,1924,1897,289997
20230613,135100,18204309122,1924,1911,1932,1910,210434
20230613,135000,17800098114,1913,1930,1931,1910,302343
20230613,134900,17219939994,1931,1921,1942,1917,357299
20230613,134800,16530660817,1922,1941,1942,1915,345771
20230613,134700,15864507654,1941,1906,1950,1906,587041
20230613,134600,14732909650,1909,1887,1939,1887,774533
20230613,134500,13247593359,1887,1887,1902,1881,325088
20230613,134400,12632664780,1888,1916,1918,1875,658947
20230613,134300,11379292552,1919,1856,1925,1841,853924
20230613,134200,9771020765,1859,1839,1878,1837,400057
20230613,134100,9026723842,1840,1846,1854,1834,235782
20230613,134000,8592422379,1848,1819,1868,1808,508351
20230613,133900,7655954708,1820,1796,1824,1796,223363
20230613,133800,7250765464,1796,1808,1813,1793,190054
20230613,133700,6908370111,1813,1820,1822,1798,175914
20230613,133600,6590245169,1822,1808,1842,1803,450097
20230613,133500,5767483073,1808,1816,1824,1797,363736
20230613,133400,5108691881,1817,1815,1823,1810,229218
20230613,133300,4692205292,1829,1829,1829,1829,0
20230613,133200,4692205292,1829,1773,1829,1773,344541
20230613,133100,4070325698,1773,1738,1777,1735,131783
20230613,133000,3837873094,1742,1748,1773,1726,124268
20230613,132900,3619664460,1748,1772,1777,1737,120010
20230613,132800,3408812764,1772,1711,1795,1710,286331
20230613,132700,2904326137,1711,1714,1718,1710,35953
20230613,132600,2842796085,1715,1720,1721,1712,48168
20230613,132500,2760179094,1720,1730,1736,1714,98554
20230613,132400,2590500144,1730,1777,1777,1714,259954
20230613,132300,2138717584,1772,1801,1819,1758,339440
20230613,132200,1527588938,1801,1719,1809,1719,468750
20230613,132100,692143247,1719,1710,1720,1685,50181
20230613,132000,606551428,1719,1712,1742,1703,77279
20230613,131900,473211844,1712,1699,1712,1699,10505
20230613,131800,455269111,1699,1693,1699,1693,648
20230613,131700,454168325,1693,1693,1699,1692,115
20230613,131600,453973609,1699,1693,1699,1693,13723
20230613,131500,430700966,1694,1692,1694,1692,16
20230613,131400,430673867,1694,1693,1694,1693,13
20230613,131300,430651847,1694,1693,1694,1693,61
20230613,131200,430548538,1694,1691,1694,1690,123
20230613,131100,430340516,1693,1691,1693,1691,52
20230613,131000,430252582,1693,1694,1695,1691,128
20230613,130900,430035988,1695,1695,1695,1695,290
20230613,130800,429544438,1695,1688,1695,1688,2037
20230613,130700,426093002,1688,1690,1690,1687,601
20230613,130600,425078528,1691,1693,1693,1691,363
20230613,130500,424464692,1694,1694,1694,1694,2
20230613,130400,424461304,1694,1691,1694,1691,54
20230613,130300,424369978,1691,1693,1695,1690,39
20230613,130200,424303971,1693,1693,1693,1693,1
20230613,130100,424302278,1695,1691,1695,1691,515
20230613,130000,423430362,1693,1688,1693,1688,111
20230613,125900,423242567,1689,1689,1689,1689,2
20230613,125800,423239189,1689,1688,1689,1688,196
20230613,125700,422908146,1685,1687,1688,1685,1091
20230613,125600,421067740,1687,1686,1687,1686,2
20230613,125500,421064367,1684,1685,1685,1684,502
20230613,125400,420218500,1685,1685,1685,1685,0
20230613,125300,420218500,1685,1685,1685,1685,0
20230613,125200,420218500,1685,1685,1685,1685,0
20230613,125100,420218500,1685,1685,1685,1685,21
20230613,125000,420183115,1685,1685,1685,1685,481
20230613,124900,419372630,1685,1685,1685,1685,0
20230613,124800,419372630,1685,1688,1688,1685,1808
20230613,124700,416321266,1688,1683,1688,1683,5106
20230613,124600,407715787,1683,1683,1683,1683,0
20230613,124500,407715787,1683,1683,1683,1683,7
20230613,124400,407704006,1683,1683,1683,1683,3
20230613,124300,407698957,1683,1683,1683,1683,7
20230613,124200,407687176,1679,1680,1680,1679,1442
20230613,124100,405265871,1683,1683,1683,1683,100
20230613,124000,405097571,1683,1683,1683,1683,0
20230613,123900,405097571,1683,1683,1683,1683,0
20230613,123800,405097571,1683,1679,1683,1679,8
20230613,123700,405084119,1683,1679,1683,1679,3347
20230613,123600,399464494,1683,1683,1683,1683,0
20230613,123500,399464494,1683,1683,1683,1683,5
20230613,123400,399456079,1683,1679,1683,1678,201
20230613,123300,399118786,1683,1683,1684,1683,3
20230613,123200,399113736,1684,1680,1684,1680,128
20230613,123100,398898558,1677,1677,1681,1677,92
20230613,123000,398744267,1681,1680,1681,1680,2
20230613,122900,398740906,1681,1678,1681,1677,62
20230613,122800,398636867,1683,1676,1683,1675,1367
20230613,122700,396347102,1675,1680,1680,1675,7633
20230613,122600,383549633,1680,1686,1688,1680,1875
20230613,122500,380394493,1687,1683,1688,1683,331
20230613,122400,379835872,1687,1680,1687,1678,822
20230613,122300,378456199,1680,1687,1687,1680,6212
20230613,122200,368014362,1687,1687,1689,1680,3808
20230613,122100,361611952,1686,1691,1691,1686,612
20230613,122000,360578601,1684,1689,1691,1684,29
20230613,121900,360529642,1692,1695,1696,1681,6713
20230613,121800,349229873,1695,1693,1698,1684,957
20230613,121700,347608004,1695,1702,1703,1678,15239
20230613,121600,321881691,1695,1714,1714,1687,31712
20230613,121500,267916100,1715,1687,1724,1686,34630
20230613,121400,208740071,1687,1674,1687,1674,33499
20230613,121300,152547967,1674,1674,1674,1674,1721
20230613,121200,149667013,1674,1675,1675,1674,398
20230613,121100,149000463,1675,1675,1675,1675,0
20230613,121000,149000463,1675,1675,1675,1675,0
20230613,120900,149000463,1675,1675,1675,1675,51
20230613,120800,148915038,1675,1675,1675,1675,0
20230613,120700,148915038,1675,1675,1675,1675,0
20230613,120600,148915038,1675,1675,1675,1674,1659
20230613,120500,146137863,1675,1675,1675,1675,642
20230613,120400,145062513,1675,1675,1675,1675,0
20230613,120300,145062513,1675,1675,1675,1675,0
20230613,120200,145062513,1675,1675,1675,1675,0
20230613,120100,145062513,1675,1675,1675,1675,0
20230613,120000,145062513,1675,1675,1675,1675,0
20230613,115900,145062513,1675,1675,1675,1675,0
20230613,115800,145062513,1675,1675,1675,1675,11
20230613,115700,145044088,1674,1674,1674,1674,0
20230613,115600,145044088,1674,1674,1674,1674,925
20230613,115500,143495638,1674,1674,1674,1674,0
20230613,115400,143495638,1674,1674,1674,1674,2072
20230613,115300,140027110,1673,1673,1673,1673,0
20230613,115200,140027110,1673,1673,1673,1673,0
20230613,115100,140027110,1673,1673,1673,1673,9
20230613,115000,140012053,1673,1673,1673,1673,485
20230613,114900,139200648,1673,1673,1673,1673,391
20230613,114800,138546505,1673,1673,1673,1673,0
20230613,114700,138546505,1673,1673,1673,1673,0
20230613,114600,138546505,1673,1673,1673,1673,0
20230613,114500,138546505,1673,1673,1673,1673,0
20230613,114400,138546505,1673,1672,1673,1671,2003
20230613,114300,135198282,1673,1673,1673,1672,450
20230613,114200,134445433,1673,1672,1673,1672,3970
20230613,114100,127807426,1672,1672,1672,1672,0
20230613,114000,127807426,1672,1672,1672,1672,0
20230613,113900,127807426,1672,1672,1672,1672,0
20230613,113800,127807426,1672,1672,1672,1672,0
20230613,113700,127807426,1672,1672,1672,1672,0
20230613,113600,127807426,1672,1672,1672,1672,299
20230613,113500,127307498,1672,1672,1672,1672,0
20230613,113400,127307498,1672,1672,1672,1672,0
20230613,113300,127307498,1672,1672,1672,1672,310
20230613,113200,126789178,1672,1672,1672,1672,90
20230613,113100,126638698,1672,1672,1672,1672,250
20230613,113000,126220698,1672,1672,1672,1672,0
20230613,112900,126220698,1672,1672,1672,1672,35
20230613,112800,126162178,1672,1672,1672,1672,0
20230613,112700,126162178,1672,1672,1672,1672,2001
20230613,112600,122816506,1672,1672,1672,1672,8
20230613,112500,122803130,1674,1674,1674,1674,3
20230613,112400,122798108,1674,1674,1674,1674,0
20230613,112300,122798108,1674,1674,1674,1674,0
20230613,112200,122798108,1674,1674,1674,1674,13
20230613,112100,122776346,1674,1674,1674,1674,0
20230613,112000,122776346,1674,1674,1674,1674,362
20230613,111900,122170358,1674,1675,1675,1674,31
20230613,111800,122118434,1675,1675,1675,1675,21
20230613,111700,122083259,1674,1674,1674,1674,0
20230613,111600,122083259,1674,1674,1674,1674,7
20230613,111500,122071541,1674,1674,1674,1674,0
20230613,111400,122071541,1674,1674,1674,1674,0
20230613,111300,122071541,1674,1674,1674,1674,78
20230613,111200,121940969,1675,1675,1675,1675,30
20230613,111100,121890719,1675,1675,1675,1675,39
20230613,111000,121825394,1675,1675,1675,1675,0
20230613,110900,121825394,1675,1675,1675,1675,0
20230613,110800,121825394,1675,1668,1675,1668,4643
20230613,110700,114074409,1668,1666,1668,1666,2
20230613,110600,114071075,1666,1666,1666,1666,0
20230613,110500,114071075,1666,1666,1666,1666,9
20230613,110400,114056081,1667,1665,1667,1665,912
20230613,110300,112535827,1667,1667,1667,1667,0
20230613,110200,112535827,1667,1667,1667,1667,0
20230613,110100,112535827,1667,1669,1669,1666,1269
20230613,110000,110421099,1670,1670,1670,1670,1037
20230613,105900,108689309,1675,1675,1675,1675,15
20230613,105800,108664184,1670,1670,1670,1669,2001
20230613,105700,105322515,1670,1670,1670,1670,500
20230613,105600,104487515,1675,1675,1675,1675,1
20230613,105500,104485840,1675,1669,1675,1669,4
20230613,105400,104479158,1675,1675,1675,1675,0
20230613,105300,104479158,1675,1675,1675,1675,0
20230613,105200,104479158,1675,1675,1675,1675,0
20230613,105100,104479158,1675,1676,1676,1675,50
20230613,105000,104395388,1676,1676,1676,1676,3
20230613,104900,104390360,1670,1670,1670,1670,0
20230613,104800,104390360,1670,1676,1676,1670,170
20230613,104700,104106100,1676,1676,1676,1676,500
20230613,104600,103268100,1676,1676,1676,1676,0
20230613,104500,103268100,1676,1676,1676,1676,0
20230613,104400,103268100,1676,1676,1676,1676,11
20230613,104300,103249664,1676,1676,1676,1676,0
20230613,104200,103249664,1676,1676,1676,1676,0
20230613,104100,103249664,1676,1675,1676,1675,1069
20230613,104000,101459087,1675,1673,1675,1673,2391
20230613,103900,97456170,1674,1674,1674,1674,0
20230613,103800,97456170,1674,1674,1674,1674,0
20230613,103700,97456170,1674,1674,1674,1674,0
20230613,103600,97456170,1674,1672,1674,1672,1024
20230613,103500,95742310,1674,1672,1674,1672,1425
20230613,103400,93358245,1673,1673,1673,1673,0
20230613,103300,93358245,1673,1673,1673,1673,0
20230613,103200,93358245,1673,1666,1673,1666,60
20230613,103100,93257935,1673,1673,1673,1673,0
20230613,103000,93257935,1673,1673,1673,1673,71
20230613,102900,93139152,1672,1672,1672,1672,0
20230613,102800,93139152,1672,1672,1672,1672,100
20230613,102700,92971952,1674,1674,1674,1674,0
20230613,102600,92971952,1674,1674,1674,1674,0
20230613,102500,92971952,1674,1674,1674,1674,0
20230613,102400,92971952,1674,1674,1674,1674,0
20230613,102300,92971952,1674,1674,1674,1674,0
20230613,102200,92971952,1674,1674,1674,1674,0
20230613,102100,92971952,1674,1674,1674,1674,0
20230613,102000,92971952,1674,1673,1674,1663,1153
20230613,101900,91048924,1674,1674,1674,1674,0
20230613,101800,91048924,1674,1674,1674,1674,11
20230613,101700,91030510,1673,1673,1673,1673,197
20230613,101600,90700929,1674,1674,1674,1674,0
20230613,101500,90700929,1674,1674,1674,1674,0
20230613,101400,90700929,1674,1669,1674,1669,10000
20230613,101300,73984755,1669,1669,1669,1669,0
20230613,101200,73984755,1669,1669,1669,1669,0
20230613,101100,73984755,1669,1669,1669,1669,0
20230613,101000,73984755,1669,1669,1669,1669,0
20230613,100900,73984755,1669,1669,1669,1669,0
20230613,100800,73984755,1669,1669,1669,1669,0
20230613,100700,73984755,1669,1669,1669,1669,0
20230613,100600,73984755,1669,1669,1669,1669,0
20230613,100500,73984755,1669,1669,1669,1669,0
20230613,100400,73984755,1669,1669,1669,1669,0
20230613,100300,73984755,1669,1669,1669,1669,0
20230613,100200,73984755,1669,1669,1669,1669,0
20230613,100100,73984755,1669,1669,1669,1669,4
20230613,100000,73978079,1662,1662,1662,1662,4
20230613,095900,73971431,1669,1669,1669,1669,0
20230613,095800,73971431,1669,1669,1669,1669,200
20230613,095700,73637631,1669,1669,1669,1669,0
20230613,095600,73637631,1669,1669,1669,1669,3
20230613,095500,73632624,1668,1668,1668,1668,588
20230613,095400,72651840,1667,1667,1667,1667,130
20230613,095300,72435130,1667,1667,1667,1667,0
20230613,095200,72435130,1667,1667,1667,1667,0
20230613,095100,72435130,1667,1667,1667,1667,0
20230613,095000,72435130,1667,1665,1667,1665,66
20230613,094900,72325173,1663,1663,1663,1661,5056
20230613,094800,63917049,1660,1665,1665,1660,8742
20230613,094700,49394664,1666,1666,1666,1666,0
20230613,094600,49394664,1666,1666,1666,1666,100
20230613,094500,49228064,1666,1666,1666,1666,0
20230613,094400,49228064,1666,1666,1666,1666,0
20230613,094300,49228064,1666,1666,1666,1666,3
20230613,094200,49223066,1666,1666,1666,1666,108
20230613,094100,49043138,1667,1667,1667,1667,0
20230613,094000,49043138,1667,1667,1667,1667,50
20230613,093900,48959788,1667,1666,1667,1666,121
20230613,093800,48758152,1667,1667,1667,1667,0
20230613,093700,48758152,1667,1667,1667,1667,165
20230613,093600,48483097,1668,1668,1668,1668,47
20230613,093500,48404701,1668,1668,1668,1668,10
20230613,093400,48388021,1668,1668,1668,1668,0
20230613,093300,48388021,1668,1668,1668,1668,29
20230613,093200,48339649,1668,1666,1668,1666,714
20230613,093100,47150122,1666,1665,1666,1665,17
20230613,093000,47121805,1666,1666,1666,1666,0
20230613,092900,47121805,1666,1666,1666,1661,1910
20230613,092800,43941245,1667,1669,1669,1667,267
20230613,092700,43496027,1669,1669,1670,1669,396
20230613,092600,42835082,1670,1669,1670,1669,156
20230613,092500,42574707,1670,1670,1670,1670,9
20230613,092400,42559677,1670,1670,1670,1669,1139
20230613,092300,40657675,1670,1670,1670,1670,5
20230613,092200,40649325,1670,1670,1670,1670,211
20230613,092100,40296955,1670,1670,1670,1670,0
20230613,092000,40296955,1670,1670,1670,1670,669
20230613,091900,39179725,1670,1669,1670,1669,48
20230613,091800,39099610,1670,1674,1674,1670,688
20230613,091700,37949274,1674,1678,1678,1674,1400
20230613,091600,35604474,1678,1678,1678,1672,87
20230613,091500,35458560,1672,1677,1678,1672,2245
20230613,091400,31700031,1675,1663,1675,1663,8070
20230613,091300,18253358,1663,1661,1663,1661,797
20230613,091200,16928000,1660,1662,1662,1659,1031
20230613,091100,15216550,1653,1662,1662,1653,520
20230613,091000,14355845,1662,1662,1662,1662,18
20230613,090900,14325929,1662,1659,1662,1655,1306
20230613,090800,12162734,1662,1660,1662,1659,204
20230613,090700,11824196,1660,1660,1660,1660,1
20230613,090600,11822536,1660,1660,1660,1660,0
20230613,090500,11822536,1660,1665,1665,1660,2242
20230613,090400,8094103,1663,1663,1663,1663,1000
20230613,090300,6431103,1665,1665,1665,1665,115
20230613,090200,6239628,1665,1665,1665,1665,0
20230613,090100,6239628,1665,1665,1665,1665,0
20230613,090000,6239628,1665,1663,1665,1663,3752