KissMeData/145270/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,200100,203148912,1069,1069,1069,1069,193
20230613,200000,203148912,1069,1069,1069,1069,0
20230613,195900,203148912,1069,1069,1069,1069,0
20230613,195800,203148912,1069,1069,1069,1069,0
20230613,195700,203148912,1069,1069,1069,1069,0
20230613,195600,203148912,1069,1069,1069,1069,0
20230613,195500,203148912,1069,1069,1069,1069,0
20230613,195400,203148912,1069,1069,1069,1069,0
20230613,195300,203148912,1069,1069,1069,1069,0
20230613,195200,203148912,1069,1069,1069,1069,0
20230613,195100,203148912,1069,1069,1069,1069,0
20230613,195000,203148912,1069,1069,1069,1069,0
20230613,194900,203148912,1069,1069,1069,1069,0
20230613,194800,203148912,1069,1069,1069,1069,0
20230613,194700,203148912,1069,1069,1069,1069,0
20230613,194600,203148912,1069,1069,1069,1069,0
20230613,194500,203148912,1069,1069,1069,1069,0
20230613,194400,203148912,1069,1069,1069,1069,0
20230613,194300,203148912,1069,1069,1069,1069,0
20230613,194200,203148912,1069,1069,1069,1069,0
20230613,194100,203148912,1069,1069,1069,1069,0
20230613,194000,203148912,1069,1069,1069,1069,0
20230613,193900,203148912,1069,1069,1069,1069,0
20230613,193800,203148912,1069,1069,1069,1069,0
20230613,193700,203148912,1069,1069,1069,1069,0
20230613,193600,203148912,1069,1069,1069,1069,0
20230613,193500,203148912,1069,1069,1069,1069,0
20230613,193400,203148912,1069,1069,1069,1069,0
20230613,193300,203148912,1069,1069,1069,1069,0
20230613,193200,203148912,1069,1069,1069,1069,0
20230613,193100,203148912,1069,1069,1069,1069,193
20230613,193000,203148912,1069,1069,1069,1069,0
20230613,192900,203148912,1069,1069,1069,1069,0
20230613,192800,203148912,1069,1069,1069,1069,0
20230613,192700,203148912,1069,1069,1069,1069,0
20230613,192600,203148912,1069,1069,1069,1069,0
20230613,192500,203148912,1069,1069,1069,1069,0
20230613,192400,203148912,1069,1069,1069,1069,0
20230613,192300,203148912,1069,1069,1069,1069,0
20230613,192200,203148912,1069,1069,1069,1069,0
20230613,192100,203148912,1069,1069,1069,1069,0
20230613,192000,203148912,1069,1069,1069,1069,0
20230613,191900,203148912,1069,1069,1069,1069,0
20230613,191800,203148912,1069,1069,1069,1069,0
20230613,191700,203148912,1069,1069,1069,1069,0
20230613,191600,203148912,1069,1069,1069,1069,0
20230613,191500,203148912,1069,1069,1069,1069,0
20230613,191400,203148912,1069,1069,1069,1069,0
20230613,191300,203148912,1069,1069,1069,1069,0
20230613,191200,203148912,1069,1069,1069,1069,0
20230613,191100,203148912,1069,1069,1069,1069,0
20230613,191000,203148912,1069,1069,1069,1069,0
20230613,190900,203148912,1069,1069,1069,1069,0
20230613,190800,203148912,1069,1069,1069,1069,0
20230613,190700,203148912,1069,1069,1069,1069,0
20230613,190600,203148912,1069,1069,1069,1069,0
20230613,190500,203148912,1069,1069,1069,1069,0
20230613,190400,203148912,1069,1069,1069,1069,0
20230613,190300,203148912,1069,1069,1069,1069,0
20230613,190200,203148912,1069,1069,1069,1069,0
20230613,190100,203148912,1069,1069,1069,1069,193
20230613,190000,203148912,1069,1069,1069,1069,0
20230613,185900,203148912,1069,1069,1069,1069,0
20230613,185800,203148912,1069,1069,1069,1069,0
20230613,185700,203148912,1069,1069,1069,1069,0
20230613,185600,203148912,1069,1069,1069,1069,0
20230613,185500,203148912,1069,1069,1069,1069,0
20230613,185400,203148912,1069,1069,1069,1069,0
20230613,185300,203148912,1069,1069,1069,1069,0
20230613,185200,203148912,1069,1069,1069,1069,0
20230613,185100,203148912,1069,1069,1069,1069,0
20230613,185000,203148912,1069,1069,1069,1069,0
20230613,184900,203148912,1069,1069,1069,1069,0
20230613,184800,203148912,1069,1069,1069,1069,0
20230613,184700,203148912,1069,1069,1069,1069,0
20230613,184600,203148912,1069,1069,1069,1069,0
20230613,184500,203148912,1069,1069,1069,1069,0
20230613,184400,203148912,1069,1069,1069,1069,0
20230613,184300,203148912,1069,1069,1069,1069,0
20230613,184200,203148912,1069,1069,1069,1069,0
20230613,184100,203148912,1069,1069,1069,1069,0
20230613,184000,203148912,1069,1069,1069,1069,0
20230613,183900,203148912,1069,1069,1069,1069,0
20230613,183800,203148912,1069,1069,1069,1069,0
20230613,183700,203148912,1069,1069,1069,1069,0
20230613,183600,203148912,1069,1069,1069,1069,0
20230613,183500,203148912,1069,1069,1069,1069,0
20230613,183400,203148912,1069,1069,1069,1069,0
20230613,183300,203148912,1069,1069,1069,1069,0
20230613,183200,203148912,1069,1069,1069,1069,0
20230613,183100,203148912,1069,1069,1069,1069,193
20230613,183000,203148912,1069,1069,1069,1069,0
20230613,182900,203148912,1069,1069,1069,1069,0
20230613,182800,203148912,1069,1069,1069,1069,0
20230613,182700,203148912,1069,1069,1069,1069,0
20230613,182600,203148912,1069,1069,1069,1069,0
20230613,182500,203148912,1069,1069,1069,1069,0
20230613,182400,203148912,1069,1069,1069,1069,0
20230613,182300,203148912,1069,1069,1069,1069,0
20230613,182200,203148912,1069,1069,1069,1069,0
20230613,182100,203148912,1069,1069,1069,1069,0
20230613,182000,203148912,1069,1069,1069,1069,0
20230613,181900,203148912,1069,1069,1069,1069,0
20230613,181800,203148912,1069,1069,1069,1069,0
20230613,181700,203148912,1069,1069,1069,1069,0
20230613,181600,203148912,1069,1069,1069,1069,0
20230613,181500,203148912,1069,1069,1069,1069,0
20230613,181400,203148912,1069,1069,1069,1069,0
20230613,181300,203148912,1069,1069,1069,1069,0
20230613,181200,203148912,1069,1069,1069,1069,0
20230613,181100,203148912,1069,1069,1069,1069,0
20230613,181000,203148912,1069,1069,1069,1069,0
20230613,180900,203148912,1069,1069,1069,1069,0
20230613,180800,203148912,1069,1069,1069,1069,0
20230613,180700,203148912,1069,1069,1069,1069,0
20230613,180600,203148912,1069,1069,1069,1069,0
20230613,180500,203148912,1069,1069,1069,1069,0
20230613,180400,203148912,1069,1069,1069,1069,0
20230613,180300,203148912,1069,1069,1069,1069,0
20230613,180200,203148912,1069,1069,1069,1069,0
20230613,180100,203148912,1069,1069,1069,1069,193
20230613,180000,203148912,1069,1069,1069,1069,0
20230613,175900,203148912,1069,1069,1069,1069,0
20230613,175800,203148912,1069,1069,1069,1069,0
20230613,175700,203148912,1069,1069,1069,1069,0
20230613,175600,203148912,1069,1069,1069,1069,0
20230613,175500,203148912,1069,1069,1069,1069,0
20230613,175400,203148912,1069,1069,1069,1069,0
20230613,175300,203148912,1069,1069,1069,1069,0
20230613,175200,203148912,1069,1069,1069,1069,0
20230613,175100,203148912,1069,1069,1069,1069,0
20230613,175000,203148912,1069,1069,1069,1069,0
20230613,174900,203148912,1069,1069,1069,1069,0
20230613,174800,203148912,1069,1069,1069,1069,0
20230613,174700,203148912,1069,1069,1069,1069,0
20230613,174600,203148912,1069,1069,1069,1069,0
20230613,174500,203148912,1069,1069,1069,1069,0
20230613,174400,203148912,1069,1069,1069,1069,0
20230613,174300,203148912,1069,1069,1069,1069,0
20230613,174200,203148912,1069,1069,1069,1069,0
20230613,174100,203148912,1069,1069,1069,1069,0
20230613,174000,203148912,1069,1069,1069,1069,0
20230613,173900,203148912,1069,1069,1069,1069,0
20230613,173800,203148912,1069,1069,1069,1069,0
20230613,173700,203148912,1069,1069,1069,1069,0
20230613,173600,203148912,1069,1069,1069,1069,0
20230613,173500,203148912,1069,1069,1069,1069,0
20230613,173400,203148912,1069,1069,1069,1069,0
20230613,173300,203148912,1069,1069,1069,1069,0
20230613,173200,203148912,1069,1069,1069,1069,0
20230613,173100,203148912,1069,1069,1069,1069,193
20230613,173000,203148912,1069,1069,1069,1069,0
20230613,172900,203148912,1069,1069,1069,1069,0
20230613,172800,203148912,1069,1069,1069,1069,0
20230613,172700,203148912,1069,1069,1069,1069,0
20230613,172600,203148912,1069,1069,1069,1069,0
20230613,172500,203148912,1069,1069,1069,1069,0
20230613,172400,203148912,1069,1069,1069,1069,0
20230613,172300,203148912,1069,1069,1069,1069,0
20230613,172200,203148912,1069,1069,1069,1069,0
20230613,172100,203148912,1069,1069,1069,1069,0
20230613,172000,203148912,1069,1069,1069,1069,0
20230613,171900,203148912,1069,1069,1069,1069,0
20230613,171800,203148912,1069,1069,1069,1069,0
20230613,171700,203148912,1069,1069,1069,1069,0
20230613,171600,203148912,1069,1069,1069,1069,0
20230613,171500,203148912,1069,1069,1069,1069,0
20230613,171400,203148912,1069,1069,1069,1069,0
20230613,171300,203148912,1069,1069,1069,1069,0
20230613,171200,203148912,1069,1069,1069,1069,0
20230613,171100,203148912,1069,1069,1069,1069,0
20230613,171000,203148912,1069,1069,1069,1069,0
20230613,170900,203148912,1069,1069,1069,1069,0
20230613,170800,203148912,1069,1069,1069,1069,0
20230613,170700,203148912,1069,1069,1069,1069,0
20230613,170600,203148912,1069,1069,1069,1069,0
20230613,170500,203148912,1069,1069,1069,1069,0
20230613,170400,203148912,1069,1069,1069,1069,0
20230613,170300,203148912,1069,1069,1069,1069,0
20230613,170200,203148912,1069,1069,1069,1069,0
20230613,170100,203148912,1069,1069,1069,1069,193
20230613,170000,203148912,1069,1069,1069,1069,0
20230613,165900,203148912,1069,1069,1069,1069,0
20230613,165800,203148912,1069,1069,1069,1069,0
20230613,165700,203148912,1069,1069,1069,1069,0
20230613,165600,203148912,1069,1069,1069,1069,0
20230613,165500,203148912,1069,1069,1069,1069,0
20230613,165400,203148912,1069,1069,1069,1069,0
20230613,165300,203148912,1069,1069,1069,1069,0
20230613,165200,203148912,1069,1069,1069,1069,0
20230613,165100,203148912,1069,1069,1069,1069,0
20230613,165000,203148912,1069,1069,1069,1069,0
20230613,164900,203148912,1069,1069,1069,1069,0
20230613,164800,203148912,1069,1069,1069,1069,0
20230613,164700,203148912,1069,1069,1069,1069,0
20230613,164600,203148912,1069,1069,1069,1069,0
20230613,164500,203148912,1069,1069,1069,1069,0
20230613,164400,203148912,1069,1069,1069,1069,0
20230613,164300,203148912,1069,1069,1069,1069,0
20230613,164200,203148912,1069,1069,1069,1069,0
20230613,164100,203148912,1069,1069,1069,1069,0
20230613,164000,203148912,1069,1069,1069,1069,0
20230613,163900,203148912,1069,1069,1069,1069,0
20230613,163800,203148912,1069,1069,1069,1069,0
20230613,163700,203148912,1069,1069,1069,1069,0
20230613,163600,203148912,1069,1069,1069,1069,0
20230613,163500,203148912,1069,1069,1069,1069,0
20230613,163400,203148912,1069,1069,1069,1069,0
20230613,163300,203148912,1069,1069,1069,1069,0
20230613,163200,203148912,1069,1069,1069,1069,0
20230613,163100,203148912,1069,1069,1069,1069,193
20230613,163000,203148912,1069,1069,1069,1069,0
20230613,162900,203148912,1069,1069,1069,1069,0
20230613,162800,203148912,1069,1069,1069,1069,0
20230613,162700,203148912,1069,1069,1069,1069,0
20230613,162600,203148912,1069,1069,1069,1069,0
20230613,162500,203148912,1069,1069,1069,1069,0
20230613,162400,203148912,1069,1069,1069,1069,0
20230613,162300,203148912,1069,1069,1069,1069,0
20230613,162200,203148912,1069,1069,1069,1069,0
20230613,162100,203148912,1069,1069,1069,1069,0
20230613,162000,203148912,1069,1069,1069,1069,0
20230613,161900,203148912,1069,1069,1069,1069,0
20230613,161800,203148912,1069,1069,1069,1069,0
20230613,161700,203148912,1069,1069,1069,1069,0
20230613,161600,203148912,1069,1069,1069,1069,0
20230613,161500,203148912,1069,1069,1069,1069,0
20230613,161400,203148912,1069,1069,1069,1069,0
20230613,161300,203148912,1069,1069,1069,1069,0
20230613,161200,203148912,1069,1069,1069,1069,0
20230613,161100,203148912,1069,1069,1069,1069,0
20230613,161000,203148912,1069,1069,1069,1069,0
20230613,160900,203148912,1069,1069,1069,1069,0
20230613,160800,203148912,1069,1069,1069,1069,0
20230613,160700,203148912,1069,1069,1069,1069,0
20230613,160600,203148912,1069,1069,1069,1069,0
20230613,160500,203148912,1069,1069,1069,1069,0
20230613,160400,203148912,1069,1069,1069,1069,0
20230613,160300,203148912,1069,1069,1069,1069,0
20230613,160200,203148912,1069,1069,1069,1069,0
20230613,160100,203148912,1069,1069,1069,1069,193
20230613,160000,203148912,1069,1069,1069,1069,0
20230613,155900,203148912,1069,1069,1069,1069,0
20230613,155800,203148912,1069,1069,1069,1069,0
20230613,155700,203148912,1069,1069,1069,1069,0
20230613,155600,203148912,1069,1069,1069,1069,0
20230613,155500,203148912,1069,1069,1069,1069,0
20230613,155400,203148912,1069,1069,1069,1069,0
20230613,155300,203148912,1069,1069,1069,1069,0
20230613,155200,203148912,1069,1069,1069,1069,0
20230613,155100,203148912,1069,1069,1069,1069,0
20230613,155000,203148912,1069,1069,1069,1069,0
20230613,154900,203148912,1069,1069,1069,1069,0
20230613,154800,203148912,1069,1069,1069,1069,0
20230613,154700,203148912,1069,1069,1069,1069,0
20230613,154600,203148912,1069,1069,1069,1069,0
20230613,154500,203148912,1069,1069,1069,1069,0
20230613,154400,203148912,1069,1069,1069,1069,0
20230613,154300,203148912,1069,1069,1069,1069,0
20230613,154200,203148912,1069,1069,1069,1069,0
20230613,154100,203148912,1069,1069,1069,1069,0
20230613,154000,203148912,1069,1069,1069,1069,0
20230613,153900,203148912,1069,1069,1069,1069,0
20230613,153800,203148912,1069,1069,1069,1069,0
20230613,153700,203148912,1069,1069,1069,1069,0
20230613,153600,203148912,1069,1069,1069,1069,0
20230613,153500,203148912,1069,1069,1069,1069,0
20230613,153400,203148912,1069,1069,1069,1069,0
20230613,153300,203148912,1069,1069,1069,1069,0
20230613,153200,203148912,1069,1069,1069,1069,0
20230613,153100,203148912,1069,1069,1069,1069,193
20230613,153000,203148912,1069,1069,1069,1069,193
20230613,152900,202942595,1062,1062,1062,1062,0
20230613,152800,202942595,1062,1062,1062,1062,0
20230613,152700,202942595,1062,1062,1062,1062,0
20230613,152600,202942595,1062,1062,1062,1062,0
20230613,152500,202942595,1062,1062,1062,1062,0
20230613,152400,202942595,1062,1062,1062,1062,0
20230613,152300,202942595,1062,1062,1062,1062,0
20230613,152200,202942595,1062,1062,1062,1062,0
20230613,152100,202942595,1062,1062,1062,1062,0
20230613,152000,202942595,1062,1062,1062,1062,0
20230613,151900,202942595,1062,1063,1063,1062,9385
20230613,151800,192974322,1063,1063,1063,1063,0
20230613,151700,192974322,1063,1063,1063,1063,0
20230613,151600,192974322,1063,1065,1065,1063,5645
20230613,151500,186969917,1065,1065,1065,1065,45
20230613,151400,186921992,1067,1067,1067,1067,5
20230613,151300,186916657,1068,1066,1068,1065,1248
20230613,151200,185584734,1066,1066,1066,1066,30
20230613,151100,185552754,1067,1067,1067,1067,0
20230613,151000,185552754,1067,1067,1067,1067,0
20230613,150900,185552754,1067,1066,1067,1066,2
20230613,150800,185550621,1066,1066,1066,1066,31
20230613,150700,185517575,1068,1068,1068,1068,0
20230613,150600,185517575,1068,1068,1068,1068,0
20230613,150500,185517575,1068,1068,1068,1068,6
20230613,150400,185511167,1068,1068,1068,1068,30
20230613,150300,185479127,1069,1068,1069,1068,140
20230613,150200,185329507,1068,1069,1069,1068,620
20230613,150100,184666757,1068,1068,1068,1068,0
20230613,150000,184666757,1068,1068,1068,1068,10
20230613,145900,184656077,1066,1066,1066,1066,0
20230613,145800,184656077,1066,1066,1066,1066,0
20230613,145700,184656077,1066,1066,1066,1066,0
20230613,145600,184656077,1066,1066,1066,1066,337
20230613,145500,184296835,1065,1065,1065,1065,0
20230613,145400,184296835,1065,1065,1065,1065,0
20230613,145300,184296835,1065,1065,1065,1065,23
20230613,145200,184272340,1067,1067,1067,1067,7
20230613,145100,184264871,1065,1068,1068,1065,2
20230613,145000,184262738,1068,1068,1068,1068,0
20230613,144900,184262738,1068,1068,1068,1067,158
20230613,144800,184093997,1068,1067,1068,1067,42
20230613,144700,184049152,1068,1068,1068,1068,0
20230613,144600,184049152,1068,1068,1068,1068,300
20230613,144500,183728752,1068,1068,1068,1068,10
20230613,144400,183718072,1064,1064,1064,1064,0
20230613,144300,183718072,1064,1064,1064,1064,0
20230613,144200,183718072,1064,1064,1064,1064,0
20230613,144100,183718072,1064,1064,1064,1064,0
20230613,144000,183718072,1064,1064,1064,1064,0
20230613,143900,183718072,1064,1064,1064,1064,0
20230613,143800,183718072,1064,1064,1064,1064,0
20230613,143700,183718072,1064,1064,1064,1064,1
20230613,143600,183717008,1063,1063,1063,1063,0
20230613,143500,183717008,1063,1063,1063,1063,0
20230613,143400,183717008,1063,1063,1063,1063,0
20230613,143300,183717008,1063,1063,1063,1063,0
20230613,143200,183717008,1063,1063,1063,1063,500
20230613,143100,183185508,1063,1063,1063,1063,509
20230613,143000,182644441,1069,1069,1069,1069,0
20230613,142900,182644441,1069,1069,1069,1069,101
20230613,142800,182536472,1068,1068,1068,1068,0
20230613,142700,182536472,1068,1068,1068,1068,247
20230613,142600,182272676,1068,1068,1068,1068,172
20230613,142500,182088980,1063,1064,1064,1063,202
20230613,142400,181874252,1068,1068,1068,1068,10
20230613,142300,181863572,1063,1063,1063,1063,0
20230613,142200,181863572,1063,1063,1063,1063,0
20230613,142100,181863572,1063,1065,1065,1063,9628
20230613,142000,171620103,1065,1065,1065,1065,0
20230613,141900,171620103,1065,1065,1065,1065,4
20230613,141800,171615843,1065,1065,1065,1065,201
20230613,141700,171401778,1065,1065,1065,1065,0
20230613,141600,171401778,1065,1065,1065,1065,0
20230613,141500,171401778,1065,1065,1065,1065,100
20230613,141400,171295278,1065,1065,1065,1065,0
20230613,141300,171295278,1065,1065,1065,1065,41
20230613,141200,171251613,1065,1065,1065,1065,0
20230613,141100,171251613,1065,1065,1065,1065,0
20230613,141000,171251613,1065,1065,1065,1065,0
20230613,140900,171251613,1065,1065,1065,1065,0
20230613,140800,171251613,1065,1065,1065,1065,0
20230613,140700,171251613,1065,1066,1066,1065,200
20230613,140600,171038513,1069,1069,1069,1069,0
20230613,140500,171038513,1069,1069,1069,1069,0
20230613,140400,171038513,1069,1068,1069,1068,1000
20230613,140300,169969582,1069,1069,1069,1069,0
20230613,140200,169969582,1069,1069,1069,1069,0
20230613,140100,169969582,1069,1069,1069,1069,0
20230613,140000,169969582,1069,1069,1069,1069,0
20230613,135900,169969582,1069,1069,1069,1069,0
20230613,135800,169969582,1069,1069,1069,1069,0
20230613,135700,169969582,1069,1069,1069,1069,0
20230613,135600,169969582,1069,1069,1069,1069,1
20230613,135500,169968513,1069,1069,1069,1069,0
20230613,135400,169968513,1069,1069,1069,1069,0
20230613,135300,169968513,1069,1069,1069,1069,1
20230613,135200,169967444,1069,1069,1069,1069,0
20230613,135100,169967444,1069,1069,1069,1069,0
20230613,135000,169967444,1069,1069,1069,1069,1
20230613,134900,169966375,1065,1065,1065,1065,0
20230613,134800,169966375,1065,1065,1065,1065,0
20230613,134700,169966375,1065,1065,1065,1065,20
20230613,134600,169945075,1065,1065,1065,1065,0
20230613,134500,169945075,1065,1065,1065,1065,0
20230613,134400,169945075,1065,1065,1065,1065,0
20230613,134300,169945075,1065,1065,1065,1065,0
20230613,134200,169945075,1065,1065,1065,1065,38
20230613,134100,169904605,1065,1065,1065,1065,0
20230613,134000,169904605,1065,1065,1065,1065,0
20230613,133900,169904605,1065,1065,1065,1065,267
20230613,133800,169620250,1065,1065,1065,1065,0
20230613,133700,169620250,1065,1065,1065,1065,0
20230613,133600,169620250,1065,1065,1065,1065,0
20230613,133500,169620250,1065,1065,1065,1065,0
20230613,133400,169620250,1065,1065,1065,1065,0
20230613,133300,169620250,1065,1065,1065,1065,0
20230613,133200,169620250,1065,1065,1065,1065,88
20230613,133100,169526530,1065,1065,1065,1065,0
20230613,133000,169526530,1065,1065,1065,1065,200
20230613,132900,169313530,1064,1064,1064,1064,3
20230613,132800,169310338,1064,1064,1064,1064,2786
20230613,132700,166346034,1064,1064,1064,1064,1
20230613,132600,166344970,1064,1065,1065,1064,1082
20230613,132500,165192740,1068,1068,1068,1068,9
20230613,132400,165183128,1065,1065,1065,1065,0
20230613,132300,165183128,1065,1065,1065,1065,0
20230613,132200,165183128,1065,1065,1065,1065,0
20230613,132100,165183128,1065,1065,1065,1065,0
20230613,132000,165183128,1065,1065,1065,1065,1000
20230613,131900,164118128,1065,1065,1065,1065,0
20230613,131800,164118128,1065,1065,1065,1065,1500
20230613,131700,162520628,1068,1068,1068,1068,0
20230613,131600,162520628,1068,1068,1068,1068,0
20230613,131500,162520628,1068,1068,1068,1068,0
20230613,131400,162520628,1068,1068,1068,1068,0
20230613,131300,162520628,1068,1068,1068,1068,0
20230613,131200,162520628,1068,1068,1068,1068,2
20230613,131100,162518492,1065,1065,1065,1065,1
20230613,131000,162517427,1065,1065,1065,1065,98
20230613,130900,162413057,1065,1068,1068,1065,296
20230613,130800,162097811,1069,1069,1069,1069,3
20230613,130700,162094604,1069,1069,1069,1069,0
20230613,130600,162094604,1069,1069,1069,1069,0
20230613,130500,162094604,1069,1069,1069,1069,1
20230613,130400,162093535,1065,1065,1065,1065,0
20230613,130300,162093535,1065,1065,1065,1065,1
20230613,130200,162092470,1063,1063,1063,1063,0
20230613,130100,162092470,1063,1064,1064,1063,132
20230613,130000,161952054,1063,1063,1063,1063,3999
20230613,125900,157701117,1063,1063,1063,1063,294
20230613,125800,157388595,1063,1069,1069,1063,2223
20230613,125700,155024899,1064,1064,1064,1064,0
20230613,125600,155024899,1064,1064,1064,1064,0
20230613,125500,155024899,1064,1064,1064,1064,0
20230613,125400,155024899,1064,1064,1064,1064,780
20230613,125300,154194979,1064,1064,1064,1064,0
20230613,125200,154194979,1064,1064,1064,1064,0
20230613,125100,154194979,1064,1064,1064,1064,0
20230613,125000,154194979,1064,1064,1064,1064,1
20230613,124900,154193915,1063,1063,1063,1063,0
20230613,124800,154193915,1063,1063,1063,1063,250
20230613,124700,153928165,1063,1063,1063,1063,0
20230613,124600,153928165,1063,1063,1063,1063,0
20230613,124500,153928165,1063,1065,1065,1063,6695
20230613,124400,146807868,1069,1069,1069,1069,0
20230613,124300,146807868,1069,1069,1069,1069,0
20230613,124200,146807868,1069,1069,1069,1069,0
20230613,124100,146807868,1069,1069,1069,1069,172
20230613,124000,146624000,1069,1064,1069,1064,37
20230613,123900,146584607,1064,1068,1068,1064,9067
20230613,123800,136931232,1068,1068,1068,1068,4
20230613,123700,136926960,1069,1069,1069,1069,100
20230613,123600,136820060,1069,1069,1069,1069,3
20230613,123500,136816853,1069,1069,1069,1069,0
20230613,123400,136816853,1069,1069,1069,1069,0
20230613,123300,136816853,1069,1069,1069,1069,1
20230613,123200,136815784,1068,1069,1069,1068,1200
20230613,123100,135533984,1069,1069,1069,1069,0
20230613,123000,135533984,1069,1069,1069,1069,100
20230613,122900,135427084,1068,1068,1068,1068,84
20230613,122800,135337372,1070,1070,1070,1070,6
20230613,122700,135330952,1070,1070,1070,1070,0
20230613,122600,135330952,1070,1070,1070,1070,105
20230613,122500,135218602,1068,1068,1068,1068,0
20230613,122400,135218602,1068,1068,1068,1068,0
20230613,122300,135218602,1068,1068,1068,1068,0
20230613,122200,135218602,1068,1068,1068,1068,0
20230613,122100,135218602,1068,1068,1068,1068,5
20230613,122000,135213262,1066,1067,1067,1066,18
20230613,121900,135194068,1067,1067,1067,1067,368
20230613,121800,134801412,1067,1067,1067,1067,236
20230613,121700,134549600,1067,1067,1067,1067,89
20230613,121600,134454637,1067,1067,1067,1067,1
20230613,121500,134453570,1067,1067,1067,1067,60
20230613,121400,134389550,1066,1066,1066,1066,0
20230613,121300,134389550,1066,1066,1066,1066,12
20230613,121200,134376758,1068,1068,1068,1068,100
20230613,121100,134269958,1066,1067,1067,1066,280
20230613,121000,133971403,1068,1068,1068,1068,0
20230613,120900,133971403,1068,1068,1068,1068,5
20230613,120800,133966063,1066,1066,1066,1066,0
20230613,120700,133966063,1066,1066,1066,1066,0
20230613,120600,133966063,1066,1067,1067,1066,4
20230613,120500,133961797,1066,1066,1066,1066,482
20230613,120400,133447985,1066,1066,1066,1066,0
20230613,120300,133447985,1066,1066,1066,1066,518
20230613,120200,132895797,1066,1066,1066,1066,0
20230613,120100,132895797,1066,1067,1067,1065,1241
20230613,120000,131572505,1066,1066,1066,1066,0
20230613,115900,131572505,1066,1066,1066,1066,2000
20230613,115800,129440505,1070,1070,1070,1070,0
20230613,115700,129440505,1070,1070,1070,1070,0
20230613,115600,129440505,1070,1066,1070,1066,868
20230613,115500,128514705,1066,1066,1066,1066,0
20230613,115400,128514705,1066,1067,1067,1066,3000
20230613,115300,125315996,1067,1067,1067,1067,0
20230613,115200,125315996,1067,1069,1069,1067,3000
20230613,115100,122113668,1070,1070,1070,1070,0
20230613,115000,122113668,1070,1070,1070,1070,2
20230613,114900,122111528,1070,1070,1070,1070,0
20230613,114800,122111528,1070,1070,1070,1070,0
20230613,114700,122111528,1070,1070,1070,1070,10
20230613,114600,122100828,1070,1070,1070,1070,0
20230613,114500,122100828,1070,1070,1070,1070,1
20230613,114400,122099758,1070,1070,1070,1070,0
20230613,114300,122099758,1070,1070,1070,1070,0
20230613,114200,122099758,1070,1070,1070,1070,0
20230613,114100,122099758,1070,1070,1070,1070,0
20230613,114000,122099758,1070,1070,1070,1070,0
20230613,113900,122099758,1070,1070,1070,1070,0
20230613,113800,122099758,1070,1070,1070,1070,0
20230613,113700,122099758,1070,1070,1070,1070,0
20230613,113600,122099758,1070,1070,1070,1070,5
20230613,113500,122094408,1070,1070,1070,1070,0
20230613,113400,122094408,1070,1070,1070,1070,100
20230613,113300,121987408,1068,1068,1068,1068,0
20230613,113200,121987408,1068,1068,1068,1068,0
20230613,113100,121987408,1068,1069,1069,1068,1541
20230613,113000,120341570,1069,1069,1069,1069,0
20230613,112900,120341570,1069,1070,1070,1069,642
20230613,112800,119655130,1071,1071,1071,1071,30
20230613,112700,119623000,1071,1071,1071,1071,20
20230613,112600,119601580,1071,1071,1071,1071,0
20230613,112500,119601580,1071,1071,1071,1071,0
20230613,112400,119601580,1071,1071,1071,1071,0
20230613,112300,119601580,1071,1071,1071,1071,1
20230613,112200,119600509,1070,1070,1070,1070,1000
20230613,112100,118530509,1070,1070,1070,1070,50
20230613,112000,118477009,1070,1070,1070,1070,0
20230613,111900,118477009,1070,1070,1070,1070,0
20230613,111800,118477009,1070,1070,1070,1070,0
20230613,111700,118477009,1070,1070,1070,1070,1
20230613,111600,118475939,1070,1070,1070,1070,1
20230613,111500,118474869,1071,1071,1071,1071,0
20230613,111400,118474869,1071,1071,1071,1071,0
20230613,111300,118474869,1071,1071,1071,1071,10
20230613,111200,118464159,1071,1071,1071,1071,0
20230613,111100,118464159,1071,1071,1071,1071,0
20230613,111000,118464159,1071,1071,1071,1071,0
20230613,110900,118464159,1071,1071,1071,1071,0
20230613,110800,118464159,1071,1071,1071,1071,20
20230613,110700,118442739,1070,1070,1070,1070,0
20230613,110600,118442739,1070,1070,1070,1070,0
20230613,110500,118442739,1070,1070,1070,1070,289
20230613,110400,118133509,1070,1072,1072,1070,1510
20230613,110300,116515789,1072,1072,1072,1072,0
20230613,110200,116515789,1072,1072,1072,1072,0
20230613,110100,116515789,1072,1072,1072,1072,0
20230613,110000,116515789,1072,1072,1072,1072,0
20230613,105900,116515789,1072,1072,1072,1072,15
20230613,105800,116499709,1070,1070,1070,1070,0
20230613,105700,116499709,1070,1070,1070,1070,0
20230613,105600,116499709,1070,1070,1070,1070,0
20230613,105500,116499709,1070,1070,1070,1070,0
20230613,105400,116499709,1070,1070,1070,1070,0
20230613,105300,116499709,1070,1069,1070,1069,4109
20230613,105200,112103979,1070,1070,1070,1070,1
20230613,105100,112102909,1070,1070,1070,1070,0
20230613,105000,112102909,1070,1070,1070,1070,2
20230613,104900,112100769,1070,1070,1070,1070,293
20230613,104800,111787259,1066,1066,1066,1066,0
20230613,104700,111787259,1066,1066,1066,1066,143
20230613,104600,111634821,1066,1066,1066,1066,167
20230613,104500,111456799,1070,1070,1070,1070,200
20230613,104400,111242799,1070,1070,1070,1070,1
20230613,104300,111241729,1070,1070,1070,1070,1
20230613,104200,111240659,1070,1070,1070,1070,10
20230613,104100,111229959,1065,1065,1065,1065,200
20230613,104000,111016959,1065,1065,1065,1065,0
20230613,103900,111016959,1065,1065,1065,1065,6
20230613,103800,111010569,1065,1065,1065,1065,0
20230613,103700,111010569,1065,1070,1070,1065,1008
20230613,103600,109932049,1070,1070,1070,1070,11
20230613,103500,109920279,1070,1070,1070,1070,0
20230613,103400,109920279,1070,1070,1070,1070,12
20230613,103300,109907439,1072,1072,1072,1072,0
20230613,103200,109907439,1072,1072,1072,1072,0
20230613,103100,109907439,1072,1072,1072,1072,0
20230613,103000,109907439,1072,1072,1072,1072,0
20230613,102900,109907439,1072,1072,1072,1072,0
20230613,102800,109907439,1072,1072,1072,1072,0
20230613,102700,109907439,1072,1072,1072,1072,0
20230613,102600,109907439,1072,1070,1072,1062,41604
20230613,102500,65491907,1070,1070,1070,1070,0
20230613,102400,65491907,1070,1070,1070,1070,0
20230613,102300,65491907,1070,1070,1070,1070,0
20230613,102200,65491907,1070,1070,1070,1070,0
20230613,102100,65491907,1070,1070,1070,1070,41
20230613,102000,65448037,1072,1072,1072,1072,0
20230613,101900,65448037,1072,1072,1072,1072,0
20230613,101800,65448037,1072,1072,1072,1072,0
20230613,101700,65448037,1072,1072,1072,1072,0
20230613,101600,65448037,1072,1072,1072,1072,0
20230613,101500,65448037,1072,1072,1072,1072,0
20230613,101400,65448037,1072,1072,1072,1072,0
20230613,101300,65448037,1072,1072,1072,1072,0
20230613,101200,65448037,1072,1072,1072,1072,1
20230613,101100,65446965,1071,1071,1071,1071,0
20230613,101000,65446965,1071,1071,1071,1071,500
20230613,100900,64911465,1071,1072,1072,1071,38
20230613,100800,64870759,1071,1071,1071,1071,196
20230613,100700,64660843,1071,1071,1071,1071,0
20230613,100600,64660843,1071,1071,1071,1071,76
20230613,100500,64579447,1070,1070,1070,1070,0
20230613,100400,64579447,1070,1070,1070,1070,178
20230613,100300,64388987,1070,1070,1070,1070,1959
20230613,100200,62292857,1070,1071,1071,1070,2473
20230613,100100,59646735,1071,1071,1071,1071,31
20230613,100000,59613534,1071,1071,1071,1071,0
20230613,095900,59613534,1071,1071,1071,1071,1
20230613,095800,59612463,1071,1071,1071,1071,509
20230613,095700,59067324,1071,1071,1071,1071,2167
20230613,095600,56746467,1071,1071,1071,1071,414
20230613,095500,56303073,1070,1070,1070,1070,0
20230613,095400,56303073,1070,1072,1072,1070,11310
20230613,095300,44199864,1073,1073,1073,1073,0
20230613,095200,44199864,1073,1072,1073,1072,18
20230613,095100,44180567,1073,1073,1073,1073,0
20230613,095000,44180567,1073,1073,1073,1073,7
20230613,094900,44173056,1073,1073,1073,1073,451
20230613,094800,43689133,1073,1073,1073,1073,0
20230613,094700,43689133,1073,1073,1073,1073,100
20230613,094600,43581833,1073,1073,1073,1073,0
20230613,094500,43581833,1073,1073,1073,1073,0
20230613,094400,43581833,1073,1073,1073,1073,100
20230613,094300,43474533,1078,1078,1078,1078,0
20230613,094200,43474533,1078,1078,1078,1078,2
20230613,094100,43472377,1080,1080,1080,1080,0
20230613,094000,43472377,1080,1079,1080,1079,5
20230613,093900,43466978,1080,1070,1080,1070,2323
20230613,093800,40961729,1076,1075,1076,1075,38
20230613,093700,40920864,1075,1075,1075,1075,26
20230613,093600,40892914,1070,1075,1075,1070,3
20230613,093500,40889694,1075,1071,1075,1069,3661
20230613,093400,36975258,1072,1075,1075,1072,17
20230613,093300,36957015,1079,1079,1079,1079,0
20230613,093200,36957015,1079,1079,1079,1071,1990
20230613,093100,34825609,1071,1081,1081,1071,444
20230613,093000,34348675,1071,1072,1072,1071,135
20230613,092900,34204088,1070,1070,1070,1070,0
20230613,092800,34204088,1070,1068,1085,1068,9245
20230613,092700,24220059,1070,1071,1071,1070,1261
20230613,092600,22870038,1071,1071,1071,1071,1
20230613,092500,22868967,1071,1071,1071,1071,30
20230613,092400,22836837,1071,1073,1073,1071,90
20230613,092300,22740427,1075,1076,1076,1075,102
20230613,092200,22630677,1076,1076,1076,1076,0
20230613,092100,22630677,1076,1076,1076,1076,1191
20230613,092000,21349161,1076,1076,1076,1076,932
20230613,091900,20346329,1076,1075,1076,1075,4919
20230613,091800,15055584,1075,1075,1075,1075,1
20230613,091700,15054509,1073,1073,1073,1073,0
20230613,091600,15054509,1073,1073,1073,1073,50
20230613,091500,15000859,1070,1070,1070,1070,0
20230613,091400,15000859,1070,1070,1070,1070,6928
20230613,091300,7587899,1069,1070,1070,1069,880
20230613,091200,6646979,1070,1070,1070,1070,500
20230613,091100,6111979,1070,1070,1070,1070,3
20230613,091000,6108769,1070,1070,1070,1070,15
20230613,090900,6092719,1070,1069,1070,1069,13
20230613,090800,6078810,1070,1070,1070,1070,0
20230613,090700,6078810,1070,1070,1070,1070,1
20230613,090600,6077740,1068,1068,1068,1068,0
20230613,090500,6077740,1068,1068,1068,1068,96
20230613,090400,5975212,1068,1068,1068,1068,0
20230613,090300,5975212,1068,1070,1070,1066,2977
20230613,090200,2789864,1070,1070,1070,1070,318
20230613,090100,2449604,1070,1070,1070,1070,2
20230613,090000,2447464,1078,1080,1080,1078,2073