KissMeData/097780/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,195200,81017286,1194,1194,1194,1194,1949
20230613,195100,81017286,1194,1194,1194,1194,0
20230613,195000,81017286,1194,1194,1194,1194,0
20230613,194900,81017286,1194,1194,1194,1194,0
20230613,194800,81017286,1194,1194,1194,1194,0
20230613,194700,81017286,1194,1194,1194,1194,0
20230613,194600,81017286,1194,1194,1194,1194,0
20230613,194500,81017286,1194,1194,1194,1194,0
20230613,194400,81017286,1194,1194,1194,1194,0
20230613,194300,81017286,1194,1194,1194,1194,0
20230613,194200,81017286,1194,1194,1194,1194,0
20230613,194100,81017286,1194,1194,1194,1194,0
20230613,194000,81017286,1194,1194,1194,1194,0
20230613,193900,81017286,1194,1194,1194,1194,0
20230613,193800,81017286,1194,1194,1194,1194,0
20230613,193700,81017286,1194,1194,1194,1194,0
20230613,193600,81017286,1194,1194,1194,1194,0
20230613,193500,81017286,1194,1194,1194,1194,0
20230613,193400,81017286,1194,1194,1194,1194,0
20230613,193300,81017286,1194,1194,1194,1194,0
20230613,193200,81017286,1194,1194,1194,1194,0
20230613,193100,81017286,1194,1194,1194,1194,0
20230613,193000,81017286,1194,1194,1194,1194,0
20230613,192900,81017286,1194,1194,1194,1194,0
20230613,192800,81017286,1194,1194,1194,1194,0
20230613,192700,81017286,1194,1194,1194,1194,0
20230613,192600,81017286,1194,1194,1194,1194,0
20230613,192500,81017286,1194,1194,1194,1194,0
20230613,192400,81017286,1194,1194,1194,1194,0
20230613,192300,81017286,1194,1194,1194,1194,0
20230613,192200,81017286,1194,1194,1194,1194,1949
20230613,192100,81017286,1194,1194,1194,1194,0
20230613,192000,81017286,1194,1194,1194,1194,0
20230613,191900,81017286,1194,1194,1194,1194,0
20230613,191800,81017286,1194,1194,1194,1194,0
20230613,191700,81017286,1194,1194,1194,1194,0
20230613,191600,81017286,1194,1194,1194,1194,0
20230613,191500,81017286,1194,1194,1194,1194,0
20230613,191400,81017286,1194,1194,1194,1194,0
20230613,191300,81017286,1194,1194,1194,1194,0
20230613,191200,81017286,1194,1194,1194,1194,0
20230613,191100,81017286,1194,1194,1194,1194,0
20230613,191000,81017286,1194,1194,1194,1194,0
20230613,190900,81017286,1194,1194,1194,1194,0
20230613,190800,81017286,1194,1194,1194,1194,0
20230613,190700,81017286,1194,1194,1194,1194,0
20230613,190600,81017286,1194,1194,1194,1194,0
20230613,190500,81017286,1194,1194,1194,1194,0
20230613,190400,81017286,1194,1194,1194,1194,0
20230613,190300,81017286,1194,1194,1194,1194,0
20230613,190200,81017286,1194,1194,1194,1194,0
20230613,190100,81017286,1194,1194,1194,1194,0
20230613,190000,81017286,1194,1194,1194,1194,0
20230613,185900,81017286,1194,1194,1194,1194,0
20230613,185800,81017286,1194,1194,1194,1194,0
20230613,185700,81017286,1194,1194,1194,1194,0
20230613,185600,81017286,1194,1194,1194,1194,0
20230613,185500,81017286,1194,1194,1194,1194,0
20230613,185400,81017286,1194,1194,1194,1194,0
20230613,185300,81017286,1194,1194,1194,1194,0
20230613,185200,81017286,1194,1194,1194,1194,1949
20230613,185100,81017286,1194,1194,1194,1194,0
20230613,185000,81017286,1194,1194,1194,1194,0
20230613,184900,81017286,1194,1194,1194,1194,0
20230613,184800,81017286,1194,1194,1194,1194,0
20230613,184700,81017286,1194,1194,1194,1194,0
20230613,184600,81017286,1194,1194,1194,1194,0
20230613,184500,81017286,1194,1194,1194,1194,0
20230613,184400,81017286,1194,1194,1194,1194,0
20230613,184300,81017286,1194,1194,1194,1194,0
20230613,184200,81017286,1194,1194,1194,1194,0
20230613,184100,81017286,1194,1194,1194,1194,0
20230613,184000,81017286,1194,1194,1194,1194,0
20230613,183900,81017286,1194,1194,1194,1194,0
20230613,183800,81017286,1194,1194,1194,1194,0
20230613,183700,81017286,1194,1194,1194,1194,0
20230613,183600,81017286,1194,1194,1194,1194,0
20230613,183500,81017286,1194,1194,1194,1194,0
20230613,183400,81017286,1194,1194,1194,1194,0
20230613,183300,81017286,1194,1194,1194,1194,0
20230613,183200,81017286,1194,1194,1194,1194,0
20230613,183100,81017286,1194,1194,1194,1194,0
20230613,183000,81017286,1194,1194,1194,1194,0
20230613,182900,81017286,1194,1194,1194,1194,0
20230613,182800,81017286,1194,1194,1194,1194,0
20230613,182700,81017286,1194,1194,1194,1194,0
20230613,182600,81017286,1194,1194,1194,1194,0
20230613,182500,81017286,1194,1194,1194,1194,0
20230613,182400,81017286,1194,1194,1194,1194,0
20230613,182300,81017286,1194,1194,1194,1194,0
20230613,182200,81017286,1194,1194,1194,1194,1949
20230613,182100,81017286,1194,1194,1194,1194,0
20230613,182000,81017286,1194,1194,1194,1194,0
20230613,181900,81017286,1194,1194,1194,1194,0
20230613,181800,81017286,1194,1194,1194,1194,0
20230613,181700,81017286,1194,1194,1194,1194,0
20230613,181600,81017286,1194,1194,1194,1194,0
20230613,181500,81017286,1194,1194,1194,1194,0
20230613,181400,81017286,1194,1194,1194,1194,0
20230613,181300,81017286,1194,1194,1194,1194,0
20230613,181200,81017286,1194,1194,1194,1194,0
20230613,181100,81017286,1194,1194,1194,1194,0
20230613,181000,81017286,1194,1194,1194,1194,0
20230613,180900,81017286,1194,1194,1194,1194,0
20230613,180800,81017286,1194,1194,1194,1194,0
20230613,180700,81017286,1194,1194,1194,1194,0
20230613,180600,81017286,1194,1194,1194,1194,0
20230613,180500,81017286,1194,1194,1194,1194,0
20230613,180400,81017286,1194,1194,1194,1194,0
20230613,180300,81017286,1194,1194,1194,1194,0
20230613,180200,81017286,1194,1194,1194,1194,0
20230613,180100,81017286,1194,1194,1194,1194,0
20230613,180000,81017286,1194,1194,1194,1194,0
20230613,175900,81017286,1194,1194,1194,1194,0
20230613,175800,81017286,1194,1194,1194,1194,0
20230613,175700,81017286,1194,1194,1194,1194,0
20230613,175600,81017286,1194,1194,1194,1194,0
20230613,175500,81017286,1194,1194,1194,1194,0
20230613,175400,81017286,1194,1194,1194,1194,0
20230613,175300,81017286,1194,1194,1194,1194,0
20230613,175200,81017286,1194,1194,1194,1194,1949
20230613,175100,81017286,1194,1194,1194,1194,0
20230613,175000,81017286,1194,1194,1194,1194,0
20230613,174900,81017286,1194,1194,1194,1194,0
20230613,174800,81017286,1194,1194,1194,1194,0
20230613,174700,81017286,1194,1194,1194,1194,0
20230613,174600,81017286,1194,1194,1194,1194,0
20230613,174500,81017286,1194,1194,1194,1194,0
20230613,174400,81017286,1194,1194,1194,1194,0
20230613,174300,81017286,1194,1194,1194,1194,0
20230613,174200,81017286,1194,1194,1194,1194,0
20230613,174100,81017286,1194,1194,1194,1194,0
20230613,174000,81017286,1194,1194,1194,1194,0
20230613,173900,81017286,1194,1194,1194,1194,0
20230613,173800,81017286,1194,1194,1194,1194,0
20230613,173700,81017286,1194,1194,1194,1194,0
20230613,173600,81017286,1194,1194,1194,1194,0
20230613,173500,81017286,1194,1194,1194,1194,0
20230613,173400,81017286,1194,1194,1194,1194,0
20230613,173300,81017286,1194,1194,1194,1194,0
20230613,173200,81017286,1194,1194,1194,1194,0
20230613,173100,81017286,1194,1194,1194,1194,0
20230613,173000,81017286,1194,1194,1194,1194,0
20230613,172900,81017286,1194,1194,1194,1194,0
20230613,172800,81017286,1194,1194,1194,1194,0
20230613,172700,81017286,1194,1194,1194,1194,0
20230613,172600,81017286,1194,1194,1194,1194,0
20230613,172500,81017286,1194,1194,1194,1194,0
20230613,172400,81017286,1194,1194,1194,1194,0
20230613,172300,81017286,1194,1194,1194,1194,0
20230613,172200,81017286,1194,1194,1194,1194,1949
20230613,172100,81017286,1194,1194,1194,1194,0
20230613,172000,81017286,1194,1194,1194,1194,0
20230613,171900,81017286,1194,1194,1194,1194,0
20230613,171800,81017286,1194,1194,1194,1194,0
20230613,171700,81017286,1194,1194,1194,1194,0
20230613,171600,81017286,1194,1194,1194,1194,0
20230613,171500,81017286,1194,1194,1194,1194,0
20230613,171400,81017286,1194,1194,1194,1194,0
20230613,171300,81017286,1194,1194,1194,1194,0
20230613,171200,81017286,1194,1194,1194,1194,0
20230613,171100,81017286,1194,1194,1194,1194,0
20230613,171000,81017286,1194,1194,1194,1194,0
20230613,170900,81017286,1194,1194,1194,1194,0
20230613,170800,81017286,1194,1194,1194,1194,0
20230613,170700,81017286,1194,1194,1194,1194,0
20230613,170600,81017286,1194,1194,1194,1194,0
20230613,170500,81017286,1194,1194,1194,1194,0
20230613,170400,81017286,1194,1194,1194,1194,0
20230613,170300,81017286,1194,1194,1194,1194,0
20230613,170200,81017286,1194,1194,1194,1194,0
20230613,170100,81017286,1194,1194,1194,1194,0
20230613,170000,81017286,1194,1194,1194,1194,0
20230613,165900,81017286,1194,1194,1194,1194,0
20230613,165800,81017286,1194,1194,1194,1194,0
20230613,165700,81017286,1194,1194,1194,1194,0
20230613,165600,81017286,1194,1194,1194,1194,0
20230613,165500,81017286,1194,1194,1194,1194,0
20230613,165400,81017286,1194,1194,1194,1194,0
20230613,165300,81017286,1194,1194,1194,1194,0
20230613,165200,81017286,1194,1194,1194,1194,1949
20230613,165100,81017286,1194,1194,1194,1194,0
20230613,165000,81017286,1194,1194,1194,1194,0
20230613,164900,81017286,1194,1194,1194,1194,0
20230613,164800,81017286,1194,1194,1194,1194,0
20230613,164700,81017286,1194,1194,1194,1194,0
20230613,164600,81017286,1194,1194,1194,1194,0
20230613,164500,81017286,1194,1194,1194,1194,0
20230613,164400,81017286,1194,1194,1194,1194,0
20230613,164300,81017286,1194,1194,1194,1194,0
20230613,164200,81017286,1194,1194,1194,1194,0
20230613,164100,81017286,1194,1194,1194,1194,0
20230613,164000,81017286,1194,1194,1194,1194,0
20230613,163900,81017286,1194,1194,1194,1194,0
20230613,163800,81017286,1194,1194,1194,1194,0
20230613,163700,81017286,1194,1194,1194,1194,0
20230613,163600,81017286,1194,1194,1194,1194,0
20230613,163500,81017286,1194,1194,1194,1194,0
20230613,163400,81017286,1194,1194,1194,1194,0
20230613,163300,81017286,1194,1194,1194,1194,0
20230613,163200,81017286,1194,1194,1194,1194,0
20230613,163100,81017286,1194,1194,1194,1194,0
20230613,163000,81017286,1194,1194,1194,1194,0
20230613,162900,81017286,1194,1194,1194,1194,0
20230613,162800,81017286,1194,1194,1194,1194,0
20230613,162700,81017286,1194,1194,1194,1194,0
20230613,162600,81017286,1194,1194,1194,1194,0
20230613,162500,81017286,1194,1194,1194,1194,0
20230613,162400,81017286,1194,1194,1194,1194,0
20230613,162300,81017286,1194,1194,1194,1194,0
20230613,162200,81017286,1194,1194,1194,1194,1949
20230613,162100,81017286,1194,1194,1194,1194,0
20230613,162000,81017286,1194,1194,1194,1194,0
20230613,161900,81017286,1194,1194,1194,1194,0
20230613,161800,81017286,1194,1194,1194,1194,0
20230613,161700,81017286,1194,1194,1194,1194,0
20230613,161600,81017286,1194,1194,1194,1194,0
20230613,161500,81017286,1194,1194,1194,1194,0
20230613,161400,81017286,1194,1194,1194,1194,0
20230613,161300,81017286,1194,1194,1194,1194,0
20230613,161200,81017286,1194,1194,1194,1194,0
20230613,161100,81017286,1194,1194,1194,1194,0
20230613,161000,81017286,1194,1194,1194,1194,0
20230613,160900,81017286,1194,1194,1194,1194,0
20230613,160800,81017286,1194,1194,1194,1194,0
20230613,160700,81017286,1194,1194,1194,1194,0
20230613,160600,81017286,1194,1194,1194,1194,0
20230613,160500,81017286,1194,1194,1194,1194,0
20230613,160400,81017286,1194,1194,1194,1194,0
20230613,160300,81017286,1194,1194,1194,1194,0
20230613,160200,81017286,1194,1194,1194,1194,0
20230613,160100,81017286,1194,1194,1194,1194,0
20230613,160000,81017286,1194,1194,1194,1194,0
20230613,155900,81017286,1194,1194,1194,1194,0
20230613,155800,81017286,1194,1194,1194,1194,0
20230613,155700,81017286,1194,1194,1194,1194,0
20230613,155600,81017286,1194,1194,1194,1194,0
20230613,155500,81017286,1194,1194,1194,1194,0
20230613,155400,81017286,1194,1194,1194,1194,0
20230613,155300,81017286,1194,1194,1194,1194,0
20230613,155200,81017286,1194,1194,1194,1194,1949
20230613,155100,81017286,1194,1194,1194,1194,0
20230613,155000,81017286,1194,1194,1194,1194,0
20230613,154900,81017286,1194,1194,1194,1194,0
20230613,154800,81017286,1194,1194,1194,1194,0
20230613,154700,81017286,1194,1194,1194,1194,0
20230613,154600,81017286,1194,1194,1194,1194,0
20230613,154500,81017286,1194,1194,1194,1194,0
20230613,154400,81017286,1194,1194,1194,1194,0
20230613,154300,81017286,1194,1194,1194,1194,0
20230613,154200,81017286,1194,1194,1194,1194,0
20230613,154100,81017286,1194,1194,1194,1194,0
20230613,154000,81017286,1194,1194,1194,1194,0
20230613,153900,81017286,1194,1194,1194,1194,0
20230613,153800,81017286,1194,1194,1194,1194,0
20230613,153700,81017286,1194,1194,1194,1194,0
20230613,153600,81017286,1194,1194,1194,1194,0
20230613,153500,81017286,1194,1194,1194,1194,0
20230613,153400,81017286,1194,1194,1194,1194,0
20230613,153300,81017286,1194,1194,1194,1194,0
20230613,153200,81017286,1194,1194,1194,1194,0
20230613,153100,81017286,1194,1194,1194,1194,0
20230613,153000,81017286,1194,1194,1194,1194,1949
20230613,152900,78690180,1194,1194,1194,1194,0
20230613,152800,78690180,1194,1194,1194,1194,0
20230613,152700,78690180,1194,1194,1194,1194,0
20230613,152600,78690180,1194,1194,1194,1194,0
20230613,152500,78690180,1194,1194,1194,1194,0
20230613,152400,78690180,1194,1194,1194,1194,0
20230613,152300,78690180,1194,1194,1194,1194,0
20230613,152200,78690180,1194,1194,1194,1194,0
20230613,152100,78690180,1194,1194,1194,1194,0
20230613,152000,78690180,1194,1194,1194,1194,0
20230613,151900,78690180,1194,1194,1194,1194,0
20230613,151800,78690180,1194,1195,1195,1194,13
20230613,151700,78674655,1194,1194,1194,1194,1099
20230613,151600,77362449,1194,1193,1194,1193,270
20230613,151500,77040087,1193,1193,1193,1193,1
20230613,151400,77038894,1194,1192,1194,1192,10
20230613,151300,77026964,1192,1191,1192,1191,250
20230613,151200,76729213,1191,1191,1191,1191,1
20230613,151100,76728022,1190,1189,1190,1189,600
20230613,151000,76014037,1190,1190,1190,1190,0
20230613,150900,76014037,1190,1190,1190,1190,0
20230613,150800,76014037,1190,1190,1190,1190,0
20230613,150700,76014037,1190,1190,1190,1190,0
20230613,150600,76014037,1190,1190,1190,1190,121
20230613,150500,75870047,1190,1190,1190,1190,0
20230613,150400,75870047,1190,1190,1190,1190,0
20230613,150300,75870047,1190,1190,1190,1190,0
20230613,150200,75870047,1190,1190,1190,1190,0
20230613,150100,75870047,1190,1190,1190,1190,1134
20230613,150000,74520587,1190,1189,1190,1189,81
20230613,145900,74424262,1190,1190,1190,1190,2
20230613,145800,74421882,1190,1190,1190,1190,0
20230613,145700,74421882,1190,1190,1190,1190,0
20230613,145600,74421882,1190,1190,1190,1190,28
20230613,145500,74388562,1190,1190,1190,1190,10
20230613,145400,74376662,1189,1189,1189,1189,0
20230613,145300,74376662,1189,1189,1189,1189,0
20230613,145200,74376662,1189,1190,1190,1189,108
20230613,145100,74248150,1190,1190,1190,1190,0
20230613,145000,74248150,1190,1190,1190,1190,0
20230613,144900,74248150,1190,1190,1190,1190,1160
20230613,144800,72867750,1190,1190,1190,1190,0
20230613,144700,72867750,1190,1192,1192,1190,3
20230613,144600,72864176,1190,1190,1190,1190,0
20230613,144500,72864176,1190,1190,1190,1190,0
20230613,144400,72864176,1190,1190,1190,1190,2
20230613,144300,72861796,1190,1190,1190,1190,0
20230613,144200,72861796,1190,1190,1190,1190,0
20230613,144100,72861796,1190,1190,1190,1190,50
20230613,144000,72802296,1190,1190,1190,1190,353
20230613,143900,72382226,1190,1190,1190,1190,0
20230613,143800,72382226,1190,1191,1191,1190,82
20230613,143700,72284644,1192,1192,1192,1192,0
20230613,143600,72284644,1192,1192,1192,1192,0
20230613,143500,72284644,1192,1192,1192,1192,2
20230613,143400,72282260,1191,1191,1191,1191,102
20230613,143300,72160778,1191,1190,1191,1190,6
20230613,143200,72153637,1190,1190,1190,1190,10
20230613,143100,72141737,1192,1192,1192,1192,0
20230613,143000,72141737,1192,1192,1192,1192,0
20230613,142900,72141737,1192,1192,1192,1192,0
20230613,142800,72141737,1192,1192,1192,1192,0
20230613,142700,72141737,1192,1192,1192,1192,0
20230613,142600,72141737,1192,1192,1192,1192,3
20230613,142500,72138161,1191,1191,1191,1191,34
20230613,142400,72097667,1192,1192,1192,1192,0
20230613,142300,72097667,1192,1192,1192,1192,0
20230613,142200,72097667,1192,1191,1192,1191,6
20230613,142100,72090518,1192,1192,1192,1192,0
20230613,142000,72090518,1192,1192,1192,1192,3
20230613,141900,72086942,1191,1191,1191,1191,478
20230613,141800,71517644,1191,1191,1191,1191,300
20230613,141700,71160344,1191,1191,1191,1191,0
20230613,141600,71160344,1191,1191,1191,1191,0
20230613,141500,71160344,1191,1191,1191,1191,115
20230613,141400,71023379,1191,1191,1191,1191,10
20230613,141300,71011469,1190,1190,1190,1190,0
20230613,141200,71011469,1190,1190,1190,1190,45
20230613,141100,70957919,1191,1191,1191,1191,0
20230613,141000,70957919,1191,1191,1191,1191,2
20230613,140900,70955537,1191,1191,1191,1191,0
20230613,140800,70955537,1191,1191,1191,1191,0
20230613,140700,70955537,1191,1191,1191,1191,0
20230613,140600,70955537,1191,1191,1191,1191,0
20230613,140500,70955537,1191,1191,1191,1191,0
20230613,140400,70955537,1191,1191,1191,1191,0
20230613,140300,70955537,1191,1191,1191,1191,0
20230613,140200,70955537,1191,1191,1191,1191,0
20230613,140100,70955537,1191,1191,1191,1191,0
20230613,140000,70955537,1191,1191,1191,1191,0
20230613,135900,70955537,1191,1191,1191,1191,0
20230613,135800,70955537,1191,1191,1191,1191,0
20230613,135700,70955537,1191,1190,1191,1190,43
20230613,135600,70904325,1191,1191,1191,1191,0
20230613,135500,70904325,1191,1191,1191,1191,0
20230613,135400,70904325,1191,1191,1191,1191,0
20230613,135300,70904325,1191,1191,1191,1191,0
20230613,135200,70904325,1191,1191,1191,1191,0
20230613,135100,70904325,1191,1191,1191,1191,0
20230613,135000,70904325,1191,1191,1191,1191,0
20230613,134900,70904325,1191,1191,1191,1191,0
20230613,134800,70904325,1191,1191,1191,1191,0
20230613,134700,70904325,1191,1189,1191,1189,5
20230613,134600,70898376,1190,1190,1190,1190,358
20230613,134500,70472356,1192,1192,1192,1192,0
20230613,134400,70472356,1192,1192,1192,1192,0
20230613,134300,70472356,1192,1192,1192,1192,0
20230613,134200,70472356,1192,1192,1192,1192,1
20230613,134100,70471164,1192,1192,1192,1192,100
20230613,134000,70351964,1192,1192,1192,1192,0
20230613,133900,70351964,1192,1192,1192,1192,0
20230613,133800,70351964,1192,1192,1192,1192,0
20230613,133700,70351964,1192,1192,1192,1192,0
20230613,133600,70351964,1192,1192,1192,1192,0
20230613,133500,70351964,1192,1192,1192,1192,0
20230613,133400,70351964,1192,1192,1192,1192,0
20230613,133300,70351964,1192,1192,1192,1192,0
20230613,133200,70351964,1192,1192,1192,1192,0
20230613,133100,70351964,1192,1192,1192,1192,3
20230613,133000,70348388,1190,1190,1190,1190,2814
20230613,132900,66999728,1192,1192,1192,1192,0
20230613,132800,66999728,1192,1192,1192,1192,3
20230613,132700,66996152,1190,1190,1190,1190,906
20230613,132600,65918012,1192,1192,1192,1192,0
20230613,132500,65918012,1192,1192,1192,1192,3
20230613,132400,65914436,1191,1191,1191,1191,0
20230613,132300,65914436,1191,1192,1193,1191,179
20230613,132200,65701128,1192,1192,1192,1192,0
20230613,132100,65701128,1192,1192,1192,1192,2
20230613,132000,65698744,1192,1192,1192,1192,3
20230613,131900,65695168,1191,1191,1191,1191,502
20230613,131800,65097286,1194,1194,1194,1194,0
20230613,131700,65097286,1194,1194,1194,1194,0
20230613,131600,65097286,1194,1191,1194,1191,204
20230613,131500,64854298,1194,1193,1194,1192,304
20230613,131400,64491674,1191,1191,1191,1191,2074
20230613,131300,62021540,1190,1190,1190,1190,0
20230613,131200,62021540,1190,1190,1190,1190,863
20230613,131100,60994570,1190,1190,1190,1190,0
20230613,131000,60994570,1190,1188,1190,1188,319
20230613,130900,60615592,1190,1190,1190,1190,2
20230613,130800,60613212,1190,1190,1190,1190,0
20230613,130700,60613212,1190,1190,1190,1190,3
20230613,130600,60609642,1188,1188,1188,1188,0
20230613,130500,60609642,1188,1188,1188,1188,0
20230613,130400,60609642,1188,1188,1188,1188,0
20230613,130300,60609642,1188,1188,1188,1188,10
20230613,130200,60597762,1190,1190,1190,1190,0
20230613,130100,60597762,1190,1190,1190,1190,0
20230613,130000,60597762,1190,1190,1190,1190,0
20230613,125900,60597762,1190,1190,1190,1190,0
20230613,125800,60597762,1190,1190,1190,1190,0
20230613,125700,60597762,1190,1190,1190,1190,3
20230613,125600,60594192,1190,1190,1190,1190,0
20230613,125500,60594192,1190,1190,1190,1190,0
20230613,125400,60594192,1190,1190,1190,1190,43
20230613,125300,60543022,1190,1190,1190,1190,0
20230613,125200,60543022,1190,1190,1190,1190,130
20230613,125100,60388322,1190,1190,1190,1190,122
20230613,125000,60243142,1190,1190,1190,1190,25
20230613,124900,60213392,1190,1190,1190,1190,0
20230613,124800,60213392,1190,1190,1190,1190,0
20230613,124700,60213392,1190,1190,1190,1190,0
20230613,124600,60213392,1190,1190,1190,1190,0
20230613,124500,60213392,1190,1190,1190,1190,0
20230613,124400,60213392,1190,1190,1190,1190,0
20230613,124300,60213392,1190,1190,1190,1190,0
20230613,124200,60213392,1190,1190,1190,1190,15
20230613,124100,60195542,1190,1190,1190,1190,1000
20230613,124000,59005542,1190,1190,1190,1190,0
20230613,123900,59005542,1190,1190,1190,1190,0
20230613,123800,59005542,1190,1190,1190,1190,0
20230613,123700,59005542,1190,1190,1190,1190,0
20230613,123600,59005542,1190,1190,1190,1190,0
20230613,123500,59005542,1190,1190,1190,1190,0
20230613,123400,59005542,1190,1190,1190,1190,0
20230613,123300,59005542,1190,1190,1190,1190,4
20230613,123200,59000782,1190,1190,1190,1190,0
20230613,123100,59000782,1190,1190,1190,1190,0
20230613,123000,59000782,1190,1190,1190,1190,0
20230613,122900,59000782,1190,1188,1190,1188,500
20230613,122800,58406526,1188,1188,1188,1188,200
20230613,122700,58168926,1188,1188,1188,1188,120
20230613,122600,58026366,1188,1188,1188,1188,20
20230613,122500,58002606,1188,1188,1188,1188,0
20230613,122400,58002606,1188,1188,1188,1188,53
20230613,122300,57939642,1188,1188,1188,1188,5
20230613,122200,57933702,1188,1188,1188,1188,0
20230613,122100,57933702,1188,1188,1188,1188,0
20230613,122000,57933702,1188,1188,1188,1188,105
20230613,121900,57808962,1190,1190,1190,1190,0
20230613,121800,57808962,1190,1190,1190,1190,0
20230613,121700,57808962,1190,1190,1190,1190,0
20230613,121600,57808962,1190,1190,1190,1190,0
20230613,121500,57808962,1190,1190,1190,1190,0
20230613,121400,57808962,1190,1190,1190,1190,0
20230613,121300,57808962,1190,1190,1190,1190,0
20230613,121200,57808962,1190,1190,1190,1190,0
20230613,121100,57808962,1190,1190,1190,1190,0
20230613,121000,57808962,1190,1190,1190,1190,0
20230613,120900,57808962,1190,1190,1190,1190,0
20230613,120800,57808962,1190,1190,1190,1190,0
20230613,120700,57808962,1190,1190,1190,1190,0
20230613,120600,57808962,1190,1189,1190,1189,350
20230613,120500,57392799,1189,1189,1189,1189,0
20230613,120400,57392799,1189,1188,1189,1188,300
20230613,120300,57036397,1188,1188,1188,1188,511
20230613,120200,56429329,1188,1188,1188,1188,0
20230613,120100,56429329,1188,1188,1188,1188,0
20230613,120000,56429329,1188,1186,1188,1186,140
20230613,115900,56263283,1188,1188,1188,1188,0
20230613,115800,56263283,1188,1188,1188,1188,5
20230613,115700,56257343,1186,1186,1186,1186,0
20230613,115600,56257343,1186,1188,1188,1186,818
20230613,115500,55287044,1188,1188,1188,1188,0
20230613,115400,55287044,1188,1188,1188,1188,481
20230613,115300,54715616,1188,1188,1188,1188,2
20230613,115200,54713240,1189,1189,1189,1189,0
20230613,115100,54713240,1189,1189,1189,1189,0
20230613,115000,54713240,1189,1189,1189,1189,0
20230613,114900,54713240,1189,1189,1189,1189,0
20230613,114800,54713240,1189,1189,1189,1189,0
20230613,114700,54713240,1189,1189,1189,1189,0
20230613,114600,54713240,1189,1189,1189,1189,5
20230613,114500,54707295,1187,1187,1187,1187,0
20230613,114400,54707295,1187,1187,1187,1187,1080
20230613,114300,53425335,1190,1190,1190,1190,0
20230613,114200,53425335,1190,1190,1190,1190,0
20230613,114100,53425335,1190,1190,1190,1190,0
20230613,114000,53425335,1190,1190,1190,1190,0
20230613,113900,53425335,1190,1190,1190,1190,0
20230613,113800,53425335,1190,1190,1190,1190,0
20230613,113700,53425335,1190,1190,1190,1190,0
20230613,113600,53425335,1190,1190,1190,1190,5
20230613,113500,53419385,1190,1190,1190,1190,0
20230613,113400,53419385,1190,1190,1190,1190,3
20230613,113300,53415815,1186,1186,1186,1186,0
20230613,113200,53415815,1186,1186,1186,1186,1
20230613,113100,53414629,1190,1187,1190,1186,402
20230613,113000,52937783,1190,1190,1190,1190,1
20230613,112900,52936593,1190,1190,1190,1190,0
20230613,112800,52936593,1190,1190,1190,1190,9
20230613,112700,52925883,1190,1187,1190,1187,4
20230613,112600,52921126,1186,1186,1186,1186,20
20230613,112500,52897406,1186,1186,1186,1186,1
20230613,112400,52896220,1187,1187,1187,1187,0
20230613,112300,52896220,1187,1188,1188,1187,3073
20230613,112200,49246844,1190,1190,1190,1190,0
20230613,112100,49246844,1190,1190,1190,1190,0
20230613,112000,49246844,1190,1190,1190,1190,70
20230613,111900,49163544,1190,1190,1190,1190,96
20230613,111800,49049304,1190,1190,1190,1190,0
20230613,111700,49049304,1190,1190,1190,1190,0
20230613,111600,49049304,1190,1190,1190,1190,0
20230613,111500,49049304,1190,1190,1190,1190,0
20230613,111400,49049304,1190,1190,1190,1190,1200
20230613,111300,47621304,1190,1190,1190,1190,5
20230613,111200,47615354,1188,1188,1190,1188,263
20230613,111100,47302904,1190,1189,1190,1189,310
20230613,111000,46934281,1189,1188,1189,1188,1003
20230613,110900,45742714,1188,1189,1189,1188,196
20230613,110800,45509865,1189,1189,1189,1189,2
20230613,110700,45507487,1189,1189,1189,1189,0
20230613,110600,45507487,1189,1189,1189,1189,0
20230613,110500,45507487,1189,1189,1189,1189,0
20230613,110400,45507487,1189,1189,1189,1189,5
20230613,110300,45501542,1188,1188,1188,1188,180
20230613,110200,45287702,1188,1188,1188,1188,0
20230613,110100,45287702,1188,1188,1188,1188,0
20230613,110000,45287702,1188,1188,1188,1188,0
20230613,105900,45287702,1188,1188,1188,1188,20
20230613,105800,45263942,1188,1188,1188,1188,1
20230613,105700,45262754,1188,1188,1188,1188,0
20230613,105600,45262754,1188,1188,1188,1188,2
20230613,105500,45260378,1188,1185,1188,1185,349
20230613,105400,44846790,1185,1186,1186,1185,28
20230613,105300,44813603,1185,1187,1187,1185,297
20230613,105200,44461530,1188,1188,1188,1188,0
20230613,105100,44461530,1188,1188,1188,1188,0
20230613,105000,44461530,1188,1187,1188,1186,365
20230613,104900,44028528,1189,1189,1189,1189,0
20230613,104800,44028528,1189,1189,1189,1189,0
20230613,104700,44028528,1189,1189,1189,1189,0
20230613,104600,44028528,1189,1189,1189,1189,0
20230613,104500,44028528,1189,1189,1189,1189,0
20230613,104400,44028528,1189,1189,1189,1189,16
20230613,104300,44009504,1189,1189,1189,1189,3
20230613,104200,44005937,1186,1186,1186,1186,100
20230613,104100,43887337,1186,1189,1189,1186,443
20230613,104000,43361212,1189,1190,1190,1189,3
20230613,103900,43357643,1190,1190,1190,1190,0
20230613,103800,43357643,1190,1190,1190,1189,1016
20230613,103700,42149613,1190,1194,1194,1190,300
20230613,103600,41792451,1194,1194,1194,1194,0
20230613,103500,41792451,1194,1194,1194,1194,20
20230613,103400,41768571,1194,1194,1194,1194,2
20230613,103300,41766183,1194,1194,1194,1194,0
20230613,103200,41766183,1194,1194,1194,1194,5
20230613,103100,41760213,1194,1194,1194,1194,0
20230613,103000,41760213,1194,1194,1194,1194,0
20230613,102900,41760213,1194,1194,1194,1194,0
20230613,102800,41760213,1194,1194,1194,1194,0
20230613,102700,41760213,1194,1194,1194,1194,0
20230613,102600,41760213,1194,1194,1194,1194,0
20230613,102500,41760213,1194,1194,1194,1194,0
20230613,102400,41760213,1194,1194,1194,1194,42
20230613,102300,41710065,1194,1194,1194,1194,10
20230613,102200,41698125,1195,1195,1195,1195,0
20230613,102100,41698125,1195,1195,1195,1195,118
20230613,102000,41557115,1196,1196,1196,1196,0
20230613,101900,41557115,1196,1196,1196,1196,58
20230613,101800,41487747,1197,1197,1197,1197,0
20230613,101700,41487747,1197,1197,1197,1197,10
20230613,101600,41475777,1197,1197,1197,1197,0
20230613,101500,41475777,1197,1197,1197,1197,0
20230613,101400,41475777,1197,1197,1197,1197,0
20230613,101300,41475777,1197,1197,1197,1197,0
20230613,101200,41475777,1197,1197,1197,1197,0
20230613,101100,41475777,1197,1197,1197,1197,0
20230613,101000,41475777,1197,1197,1197,1197,0
20230613,100900,41475777,1197,1197,1197,1197,0
20230613,100800,41475777,1197,1197,1197,1197,100
20230613,100700,41356077,1197,1197,1197,1197,3
20230613,100600,41352486,1195,1198,1198,1195,13
20230613,100500,41336942,1197,1197,1197,1197,1449
20230613,100400,39602489,1197,1197,1197,1197,100
20230613,100300,39482789,1198,1198,1198,1198,0
20230613,100200,39482789,1198,1198,1198,1198,0
20230613,100100,39482789,1198,1198,1198,1198,0
20230613,100000,39482789,1198,1198,1198,1198,0
20230613,095900,39482789,1198,1197,1198,1197,45
20230613,095800,39428923,1197,1197,1197,1197,107
20230613,095700,39300844,1197,1197,1197,1197,20
20230613,095600,39276904,1197,1197,1197,1197,150
20230613,095500,39097354,1197,1197,1197,1197,285
20230613,095400,38756209,1197,1197,1197,1197,121
20230613,095300,38611372,1197,1197,1197,1197,0
20230613,095200,38611372,1197,1197,1197,1197,0
20230613,095100,38611372,1197,1197,1197,1197,0
20230613,095000,38611372,1197,1197,1197,1197,0
20230613,094900,38611372,1197,1197,1197,1197,0
20230613,094800,38611372,1197,1197,1197,1197,0
20230613,094700,38611372,1197,1197,1197,1197,0
20230613,094600,38611372,1197,1197,1197,1197,0
20230613,094500,38611372,1197,1197,1197,1197,0
20230613,094400,38611372,1197,1197,1197,1197,0
20230613,094300,38611372,1197,1197,1197,1197,0
20230613,094200,38611372,1197,1197,1197,1197,100
20230613,094100,38491672,1197,1197,1197,1197,0
20230613,094000,38491672,1197,1197,1197,1197,0
20230613,093900,38491672,1197,1197,1197,1197,23
20230613,093800,38464141,1197,1197,1197,1197,0
20230613,093700,38464141,1197,1197,1197,1197,0
20230613,093600,38464141,1197,1197,1197,1197,1
20230613,093500,38462944,1197,1197,1197,1196,36
20230613,093400,38419882,1197,1197,1197,1197,0
20230613,093300,38419882,1197,1197,1197,1197,0
20230613,093200,38419882,1197,1197,1197,1197,0
20230613,093100,38419882,1197,1197,1197,1197,3
20230613,093000,38416291,1191,1191,1191,1191,200
20230613,092900,38178091,1197,1197,1197,1197,0
20230613,092800,38178091,1197,1197,1197,1197,65
20230613,092700,38100286,1198,1198,1198,1198,0
20230613,092600,38100286,1198,1198,1198,1198,0
20230613,092500,38100286,1198,1198,1198,1198,0
20230613,092400,38100286,1198,1198,1198,1198,0
20230613,092300,38100286,1198,1198,1198,1198,0
20230613,092200,38100286,1198,1198,1198,1198,1
20230613,092100,38099088,1199,1190,1199,1190,21
20230613,092000,38073974,1199,1198,1199,1198,426
20230613,091900,37563381,1199,1199,1199,1199,0
20230613,091800,37563381,1199,1199,1199,1199,0
20230613,091700,37563381,1199,1199,1199,1198,403
20230613,091600,37080204,1198,1185,1199,1183,2258
20230613,091500,34403603,1184,1184,1187,1184,13612
20230613,091400,18286986,1184,1188,1188,1184,3625
20230613,091300,13994512,1188,1186,1188,1186,8187
20230613,091200,4272089,1186,1186,1186,1186,11
20230613,091100,4259043,1186,1186,1186,1186,15
20230613,091000,4241253,1186,1186,1186,1185,181
20230613,090900,4026737,1185,1185,1185,1185,0
20230613,090800,4026737,1185,1186,1186,1185,24
20230613,090700,3998296,1186,1186,1186,1186,1283
20230613,090600,2476658,1186,1186,1186,1186,3
20230613,090500,2473100,1185,1185,1185,1185,1235
20230613,090400,1009625,1186,1187,1187,1186,253
20230613,090300,709541,1187,1189,1189,1187,513
20230613,090200,100512,1188,1188,1188,1188,0
20230613,090100,100512,1188,1188,1188,1188,12
20230613,090000,86256,1198,1198,1198,1198,72