KissMeData/217820/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,192900,5128053300,9730,9730,9730,9730,17242
20230613,192800,5128053300,9730,9730,9730,9730,0
20230613,192700,5128053300,9730,9730,9730,9730,0
20230613,192600,5128053300,9730,9730,9730,9730,0
20230613,192500,5128053300,9730,9730,9730,9730,0
20230613,192400,5128053300,9730,9730,9730,9730,0
20230613,192300,5128053300,9730,9730,9730,9730,0
20230613,192200,5128053300,9730,9730,9730,9730,0
20230613,192100,5128053300,9730,9730,9730,9730,0
20230613,192000,5128053300,9730,9730,9730,9730,0
20230613,191900,5128053300,9730,9730,9730,9730,0
20230613,191800,5128053300,9730,9730,9730,9730,0
20230613,191700,5128053300,9730,9730,9730,9730,0
20230613,191600,5128053300,9730,9730,9730,9730,0
20230613,191500,5128053300,9730,9730,9730,9730,0
20230613,191400,5128053300,9730,9730,9730,9730,0
20230613,191300,5128053300,9730,9730,9730,9730,0
20230613,191200,5128053300,9730,9730,9730,9730,0
20230613,191100,5128053300,9730,9730,9730,9730,0
20230613,191000,5128053300,9730,9730,9730,9730,0
20230613,190900,5128053300,9730,9730,9730,9730,0
20230613,190800,5128053300,9730,9730,9730,9730,0
20230613,190700,5128053300,9730,9730,9730,9730,0
20230613,190600,5128053300,9730,9730,9730,9730,0
20230613,190500,5128053300,9730,9730,9730,9730,0
20230613,190400,5128053300,9730,9730,9730,9730,0
20230613,190300,5128053300,9730,9730,9730,9730,0
20230613,190200,5128053300,9730,9730,9730,9730,0
20230613,190100,5128053300,9730,9730,9730,9730,0
20230613,190000,5128053300,9730,9730,9730,9730,0
20230613,185900,5128053300,9730,9730,9730,9730,17242
20230613,185800,5128053300,9730,9730,9730,9730,0
20230613,185700,5128053300,9730,9730,9730,9730,0
20230613,185600,5128053300,9730,9730,9730,9730,0
20230613,185500,5128053300,9730,9730,9730,9730,0
20230613,185400,5128053300,9730,9730,9730,9730,0
20230613,185300,5128053300,9730,9730,9730,9730,0
20230613,185200,5128053300,9730,9730,9730,9730,0
20230613,185100,5128053300,9730,9730,9730,9730,0
20230613,185000,5128053300,9730,9730,9730,9730,0
20230613,184900,5128053300,9730,9730,9730,9730,0
20230613,184800,5128053300,9730,9730,9730,9730,0
20230613,184700,5128053300,9730,9730,9730,9730,0
20230613,184600,5128053300,9730,9730,9730,9730,0
20230613,184500,5128053300,9730,9730,9730,9730,0
20230613,184400,5128053300,9730,9730,9730,9730,0
20230613,184300,5128053300,9730,9730,9730,9730,0
20230613,184200,5128053300,9730,9730,9730,9730,0
20230613,184100,5128053300,9730,9730,9730,9730,0
20230613,184000,5128053300,9730,9730,9730,9730,0
20230613,183900,5128053300,9730,9730,9730,9730,0
20230613,183800,5128053300,9730,9730,9730,9730,0
20230613,183700,5128053300,9730,9730,9730,9730,0
20230613,183600,5128053300,9730,9730,9730,9730,0
20230613,183500,5128053300,9730,9730,9730,9730,0
20230613,183400,5128053300,9730,9730,9730,9730,0
20230613,183300,5128053300,9730,9730,9730,9730,0
20230613,183200,5128053300,9730,9730,9730,9730,0
20230613,183100,5128053300,9730,9730,9730,9730,0
20230613,183000,5128053300,9730,9730,9730,9730,0
20230613,182900,5128053300,9730,9730,9730,9730,17242
20230613,182800,5128053300,9730,9730,9730,9730,0
20230613,182700,5128053300,9730,9730,9730,9730,0
20230613,182600,5128053300,9730,9730,9730,9730,0
20230613,182500,5128053300,9730,9730,9730,9730,0
20230613,182400,5128053300,9730,9730,9730,9730,0
20230613,182300,5128053300,9730,9730,9730,9730,0
20230613,182200,5128053300,9730,9730,9730,9730,0
20230613,182100,5128053300,9730,9730,9730,9730,0
20230613,182000,5128053300,9730,9730,9730,9730,0
20230613,181900,5128053300,9730,9730,9730,9730,0
20230613,181800,5128053300,9730,9730,9730,9730,0
20230613,181700,5128053300,9730,9730,9730,9730,0
20230613,181600,5128053300,9730,9730,9730,9730,0
20230613,181500,5128053300,9730,9730,9730,9730,0
20230613,181400,5128053300,9730,9730,9730,9730,0
20230613,181300,5128053300,9730,9730,9730,9730,0
20230613,181200,5128053300,9730,9730,9730,9730,0
20230613,181100,5128053300,9730,9730,9730,9730,0
20230613,181000,5128053300,9730,9730,9730,9730,0
20230613,180900,5128053300,9730,9730,9730,9730,0
20230613,180800,5128053300,9730,9730,9730,9730,0
20230613,180700,5128053300,9730,9730,9730,9730,0
20230613,180600,5128053300,9730,9730,9730,9730,0
20230613,180500,5128053300,9730,9730,9730,9730,0
20230613,180400,5128053300,9730,9730,9730,9730,0
20230613,180300,5128053300,9730,9730,9730,9730,0
20230613,180200,5128053300,9730,9730,9730,9730,0
20230613,180100,5128053300,9730,9730,9730,9730,0
20230613,180000,5128053300,9730,9730,9730,9730,0
20230613,175900,5128053300,9730,9730,9730,9730,17242
20230613,175800,5128053300,9730,9730,9730,9730,0
20230613,175700,5128053300,9730,9730,9730,9730,0
20230613,175600,5128053300,9730,9730,9730,9730,0
20230613,175500,5128053300,9730,9730,9730,9730,0
20230613,175400,5128053300,9730,9730,9730,9730,0
20230613,175300,5128053300,9730,9730,9730,9730,0
20230613,175200,5128053300,9730,9730,9730,9730,0
20230613,175100,5128053300,9730,9730,9730,9730,0
20230613,175000,5128053300,9730,9730,9730,9730,0
20230613,174900,5128053300,9730,9730,9730,9730,0
20230613,174800,5128053300,9730,9730,9730,9730,0
20230613,174700,5128053300,9730,9730,9730,9730,0
20230613,174600,5128053300,9730,9730,9730,9730,0
20230613,174500,5128053300,9730,9730,9730,9730,0
20230613,174400,5128053300,9730,9730,9730,9730,0
20230613,174300,5128053300,9730,9730,9730,9730,0
20230613,174200,5128053300,9730,9730,9730,9730,0
20230613,174100,5128053300,9730,9730,9730,9730,0
20230613,174000,5128053300,9730,9730,9730,9730,0
20230613,173900,5128053300,9730,9730,9730,9730,0
20230613,173800,5128053300,9730,9730,9730,9730,0
20230613,173700,5128053300,9730,9730,9730,9730,0
20230613,173600,5128053300,9730,9730,9730,9730,0
20230613,173500,5128053300,9730,9730,9730,9730,0
20230613,173400,5128053300,9730,9730,9730,9730,0
20230613,173300,5128053300,9730,9730,9730,9730,0
20230613,173200,5128053300,9730,9730,9730,9730,0
20230613,173100,5128053300,9730,9730,9730,9730,0
20230613,173000,5128053300,9730,9730,9730,9730,0
20230613,172900,5128053300,9730,9730,9730,9730,17242
20230613,172800,5128053300,9730,9730,9730,9730,0
20230613,172700,5128053300,9730,9730,9730,9730,0
20230613,172600,5128053300,9730,9730,9730,9730,0
20230613,172500,5128053300,9730,9730,9730,9730,0
20230613,172400,5128053300,9730,9730,9730,9730,0
20230613,172300,5128053300,9730,9730,9730,9730,0
20230613,172200,5128053300,9730,9730,9730,9730,0
20230613,172100,5128053300,9730,9730,9730,9730,0
20230613,172000,5128053300,9730,9730,9730,9730,0
20230613,171900,5128053300,9730,9730,9730,9730,0
20230613,171800,5128053300,9730,9730,9730,9730,0
20230613,171700,5128053300,9730,9730,9730,9730,0
20230613,171600,5128053300,9730,9730,9730,9730,0
20230613,171500,5128053300,9730,9730,9730,9730,0
20230613,171400,5128053300,9730,9730,9730,9730,0
20230613,171300,5128053300,9730,9730,9730,9730,0
20230613,171200,5128053300,9730,9730,9730,9730,0
20230613,171100,5128053300,9730,9730,9730,9730,0
20230613,171000,5128053300,9730,9730,9730,9730,0
20230613,170900,5128053300,9730,9730,9730,9730,0
20230613,170800,5128053300,9730,9730,9730,9730,0
20230613,170700,5128053300,9730,9730,9730,9730,0
20230613,170600,5128053300,9730,9730,9730,9730,0
20230613,170500,5128053300,9730,9730,9730,9730,0
20230613,170400,5128053300,9730,9730,9730,9730,0
20230613,170300,5128053300,9730,9730,9730,9730,0
20230613,170200,5128053300,9730,9730,9730,9730,0
20230613,170100,5128053300,9730,9730,9730,9730,0
20230613,170000,5128053300,9730,9730,9730,9730,0
20230613,165900,5128053300,9730,9730,9730,9730,17242
20230613,165800,5128053300,9730,9730,9730,9730,0
20230613,165700,5128053300,9730,9730,9730,9730,0
20230613,165600,5128053300,9730,9730,9730,9730,0
20230613,165500,5128053300,9730,9730,9730,9730,0
20230613,165400,5128053300,9730,9730,9730,9730,0
20230613,165300,5128053300,9730,9730,9730,9730,0
20230613,165200,5128053300,9730,9730,9730,9730,0
20230613,165100,5128053300,9730,9730,9730,9730,0
20230613,165000,5128053300,9730,9730,9730,9730,0
20230613,164900,5128053300,9730,9730,9730,9730,0
20230613,164800,5128053300,9730,9730,9730,9730,0
20230613,164700,5128053300,9730,9730,9730,9730,0
20230613,164600,5128053300,9730,9730,9730,9730,0
20230613,164500,5128053300,9730,9730,9730,9730,0
20230613,164400,5128053300,9730,9730,9730,9730,0
20230613,164300,5128053300,9730,9730,9730,9730,0
20230613,164200,5128053300,9730,9730,9730,9730,0
20230613,164100,5128053300,9730,9730,9730,9730,0
20230613,164000,5128053300,9730,9730,9730,9730,0
20230613,163900,5128053300,9730,9730,9730,9730,0
20230613,163800,5128053300,9730,9730,9730,9730,0
20230613,163700,5128053300,9730,9730,9730,9730,0
20230613,163600,5128053300,9730,9730,9730,9730,0
20230613,163500,5128053300,9730,9730,9730,9730,0
20230613,163400,5128053300,9730,9730,9730,9730,0
20230613,163300,5128053300,9730,9730,9730,9730,0
20230613,163200,5128053300,9730,9730,9730,9730,0
20230613,163100,5128053300,9730,9730,9730,9730,0
20230613,163000,5128053300,9730,9730,9730,9730,0
20230613,162900,5128053300,9730,9730,9730,9730,17242
20230613,162800,5128053300,9730,9730,9730,9730,0
20230613,162700,5128053300,9730,9730,9730,9730,0
20230613,162600,5128053300,9730,9730,9730,9730,0
20230613,162500,5128053300,9730,9730,9730,9730,0
20230613,162400,5128053300,9730,9730,9730,9730,0
20230613,162300,5128053300,9730,9730,9730,9730,0
20230613,162200,5128053300,9730,9730,9730,9730,0
20230613,162100,5128053300,9730,9730,9730,9730,0
20230613,162000,5128053300,9730,9730,9730,9730,0
20230613,161900,5128053300,9730,9730,9730,9730,0
20230613,161800,5128053300,9730,9730,9730,9730,0
20230613,161700,5128053300,9730,9730,9730,9730,0
20230613,161600,5128053300,9730,9730,9730,9730,0
20230613,161500,5128053300,9730,9730,9730,9730,0
20230613,161400,5128053300,9730,9730,9730,9730,0
20230613,161300,5128053300,9730,9730,9730,9730,0
20230613,161200,5128053300,9730,9730,9730,9730,0
20230613,161100,5128053300,9730,9730,9730,9730,0
20230613,161000,5128053300,9730,9730,9730,9730,0
20230613,160900,5128053300,9730,9730,9730,9730,0
20230613,160800,5128053300,9730,9730,9730,9730,0
20230613,160700,5128053300,9730,9730,9730,9730,0
20230613,160600,5128053300,9730,9730,9730,9730,0
20230613,160500,5128053300,9730,9730,9730,9730,0
20230613,160400,5128053300,9730,9730,9730,9730,0
20230613,160300,5128053300,9730,9730,9730,9730,0
20230613,160200,5128053300,9730,9730,9730,9730,0
20230613,160100,5128053300,9730,9730,9730,9730,0
20230613,160000,5128053300,9730,9730,9730,9730,0
20230613,155900,5128053300,9730,9730,9730,9730,17242
20230613,155800,5128053300,9730,9730,9730,9730,0
20230613,155700,5128053300,9730,9730,9730,9730,0
20230613,155600,5128053300,9730,9730,9730,9730,0
20230613,155500,5128053300,9730,9730,9730,9730,0
20230613,155400,5128053300,9730,9730,9730,9730,0
20230613,155300,5128053300,9730,9730,9730,9730,0
20230613,155200,5128053300,9730,9730,9730,9730,0
20230613,155100,5128053300,9730,9730,9730,9730,0
20230613,155000,5128053300,9730,9730,9730,9730,0
20230613,154900,5128053300,9730,9730,9730,9730,0
20230613,154800,5128053300,9730,9730,9730,9730,0
20230613,154700,5128053300,9730,9730,9730,9730,0
20230613,154600,5128053300,9730,9730,9730,9730,0
20230613,154500,5128053300,9730,9730,9730,9730,0
20230613,154400,5128053300,9730,9730,9730,9730,0
20230613,154300,5128053300,9730,9730,9730,9730,0
20230613,154200,5128053300,9730,9730,9730,9730,0
20230613,154100,5128053300,9730,9730,9730,9730,0
20230613,154000,5128053300,9730,9730,9730,9730,0
20230613,153900,5128053300,9730,9730,9730,9730,0
20230613,153800,5128053300,9730,9730,9730,9730,0
20230613,153700,5128053300,9730,9730,9730,9730,0
20230613,153600,5128053300,9730,9730,9730,9730,0
20230613,153500,5128053300,9730,9730,9730,9730,0
20230613,153400,5128053300,9730,9730,9730,9730,0
20230613,153300,5128053300,9730,9730,9730,9730,0
20230613,153200,5128053300,9730,9730,9730,9730,0
20230613,153100,5128053300,9730,9730,9730,9730,0
20230613,153000,5128053300,9730,9730,9730,9730,17242
20230613,152900,4960288640,9700,9700,9700,9700,0
20230613,152800,4960288640,9700,9700,9700,9700,0
20230613,152700,4960288640,9700,9700,9700,9700,0
20230613,152600,4960288640,9700,9700,9700,9700,0
20230613,152500,4960288640,9700,9700,9700,9700,0
20230613,152400,4960288640,9700,9700,9700,9700,0
20230613,152300,4960288640,9700,9700,9700,9700,0
20230613,152200,4960288640,9700,9700,9700,9700,0
20230613,152100,4960288640,9700,9700,9700,9700,0
20230613,152000,4960288640,9700,9700,9700,9700,0
20230613,151900,4960288640,9700,9690,9700,9690,2998
20230613,151800,4931234990,9700,9700,9700,9690,1041
20230613,151700,4921145750,9700,9700,9710,9690,6534
20230613,151600,4857766860,9710,9710,9710,9700,1420
20230613,151500,4843978980,9700,9710,9710,9700,229
20230613,151400,4841757280,9710,9720,9720,9700,3383
20230613,151300,4808908430,9720,9720,9720,9710,496
20230613,151200,4804090620,9720,9720,9720,9710,1192
20230613,151100,4792508300,9720,9720,9720,9710,444
20230613,151000,4788192920,9720,9710,9720,9710,2093
20230613,150900,4767866890,9710,9710,9720,9710,1783
20230613,150800,4750551750,9720,9720,9730,9710,414
20230613,150700,4746529570,9730,9730,9730,9710,507
20230613,150600,4741603940,9740,9710,9740,9710,2053
20230613,150500,4721658690,9710,9720,9720,9710,1284
20230613,150400,4709181610,9720,9740,9740,9720,2142
20230613,150300,4688324610,9750,9740,9750,9740,382
20230613,150200,4684603810,9750,9740,9750,9740,658
20230613,150100,4678194590,9740,9740,9740,9730,1091
20230613,150000,4667576820,9740,9730,9740,9730,637
20230613,145900,4661374980,9740,9740,9740,9730,596
20230613,145800,4655570290,9740,9720,9750,9720,2040
20230613,145700,4635703160,9720,9720,9720,9720,60
20230613,145600,4635119960,9720,9720,9730,9720,239
20230613,145500,4632796580,9710,9700,9710,9700,757
20230613,145400,4625453310,9710,9710,9710,9710,1311
20230613,145300,4612723500,9710,9700,9720,9700,402
20230613,145200,4608820730,9700,9700,9700,9700,1315
20230613,145100,4596065230,9700,9720,9720,9700,1371
20230613,145000,4582755340,9710,9720,9720,9710,568
20230613,144900,4577238800,9720,9720,9720,9720,335
20230613,144800,4573982600,9720,9730,9730,9720,219
20230613,144700,4571853530,9720,9720,9720,9720,62
20230613,144600,4571250890,9730,9730,9730,9730,115
20230613,144500,4570131940,9730,9740,9740,9730,421
20230613,144400,4566033920,9730,9730,9730,9730,729
20230613,144300,4558940750,9730,9730,9730,9730,42
20230613,144200,4558532090,9730,9730,9730,9730,773
20230613,144100,4551010800,9740,9730,9740,9730,2826
20230613,144000,4523485660,9740,9730,9740,9730,1157
20230613,143900,4512217780,9730,9740,9740,9730,62
20230613,143800,4511614500,9730,9730,9730,9720,912
20230613,143700,4502744070,9730,9720,9730,9720,1369
20230613,143600,4489432090,9700,9710,9710,9700,2410
20230613,143500,4466053330,9730,9710,9730,9710,329
20230613,143400,4462858520,9710,9740,9740,9710,7057
20230613,143300,4394267810,9750,9750,9750,9750,908
20230613,143200,4385414810,9740,9730,9750,9730,253
20230613,143100,4382951560,9730,9730,9730,9730,300
20230613,143000,4380032560,9730,9730,9730,9730,696
20230613,142900,4373260480,9730,9740,9740,9720,1973
20230613,142800,4354065300,9730,9730,9740,9730,244
20230613,142700,4351691000,9720,9730,9740,9720,1708
20230613,142600,4335073660,9730,9740,9740,9730,424
20230613,142500,4330946080,9740,9740,9740,9730,667
20230613,142400,4324449600,9740,9750,9750,9740,1220
20230613,142300,4312556930,9750,9750,9750,9740,1385
20230613,142200,4299055150,9750,9760,9760,9750,1289
20230613,142100,4286486790,9760,9760,9760,9760,715
20230613,142000,4279508390,9760,9760,9760,9760,1723
20230613,141900,4262691910,9760,9780,9780,9760,1529
20230613,141800,4247755390,9780,9780,9780,9780,99
20230613,141700,4246787170,9780,9780,9780,9780,853
20230613,141600,4238444830,9780,9770,9780,9770,1566
20230613,141500,4223137620,9770,9770,9780,9770,1282
20230613,141400,4210611320,9770,9760,9770,9760,309
20230613,141300,4207592570,9760,9760,9760,9760,579
20230613,141200,4201941530,9760,9780,9780,9760,1412
20230613,141100,4188148130,9780,9800,9800,9770,1197
20230613,141000,4176442170,9790,9790,9790,9780,3179
20230613,140900,4145322800,9800,9770,9800,9770,4172
20230613,140800,4104454360,9770,9760,9770,9760,1482
20230613,140700,4089987410,9750,9760,9760,9750,1872
20230613,140600,4071728480,9750,9760,9760,9750,2248
20230613,140500,4049788170,9760,9780,9790,9760,3448
20230613,140400,4016091140,9780,9780,9780,9780,622
20230613,140300,4010007980,9780,9790,9800,9780,3443
20230613,140200,3976317140,9790,9800,9810,9780,3934
20230613,140100,3937792570,9800,9800,9810,9800,2932
20230613,140000,3909047880,9800,9800,9810,9790,7796
20230613,135900,3832654610,9800,9790,9800,9780,2262
20230613,135800,3810508260,9790,9800,9810,9770,6203
20230613,135700,3749728980,9810,9770,9810,9760,22348
20230613,135600,3530892000,9770,9660,9770,9650,21301
20230613,135500,3323800230,9660,9640,9660,9640,355
20230613,135400,3320377780,9650,9650,9650,9640,230
20230613,135300,3318158480,9640,9650,9650,9640,442
20230613,135200,3313893260,9650,9650,9650,9650,0
20230613,135100,3313893260,9650,9650,9650,9650,0
20230613,135000,3313893260,9650,9640,9650,9640,160
20230613,134900,3312349370,9650,9650,9650,9650,378
20230613,134800,3308701670,9650,9650,9650,9650,11
20230613,134700,3308595520,9650,9650,9650,9650,2048
20230613,134600,3288832320,9660,9650,9660,9650,2988
20230613,134500,3259968540,9650,9650,9650,9650,69
20230613,134400,3259302690,9660,9660,9660,9660,1
20230613,134300,3259293030,9650,9650,9650,9650,122
20230613,134200,3258115730,9650,9650,9650,9650,828
20230613,134100,3250125530,9650,9650,9650,9650,562
20230613,134000,3244702230,9650,9660,9660,9650,589
20230613,133900,3239012500,9660,9660,9670,9660,1393
20230613,133800,3225556110,9660,9660,9660,9660,149
20230613,133700,3224116770,9660,9660,9670,9660,922
20230613,133600,3215208750,9660,9660,9660,9660,250
20230613,133500,3212793750,9670,9660,9670,9660,586
20230613,133400,3207132630,9660,9670,9670,9660,222
20230613,133300,3204988100,9660,9660,9660,9660,188
20230613,133200,3203172020,9670,9670,9670,9670,266
20230613,133100,3200599800,9670,9670,9670,9670,541
20230613,133000,3195368330,9670,9670,9670,9670,122
20230613,132900,3194188590,9680,9680,9680,9670,177
20230613,132800,3192475840,9680,9680,9690,9680,984
20230613,132700,3182945940,9680,9690,9690,9680,1526
20230613,132600,3168170800,9690,9690,9690,9690,452
20230613,132500,3163790920,9690,9690,9690,9690,708
20230613,132400,3156930400,9700,9700,9700,9700,75
20230613,132300,3156202900,9700,9700,9700,9700,237
20230613,132200,3153904000,9700,9690,9700,9690,112
20230613,132100,3152817620,9700,9700,9700,9700,356
20230613,132000,3149364420,9700,9700,9700,9700,104
20230613,131900,3148355620,9700,9690,9700,9690,1146
20230613,131800,3137242680,9690,9700,9700,9690,157
20230613,131700,3135721100,9700,9690,9700,9690,261
20230613,131600,3133192000,9680,9680,9680,9680,91
20230613,131500,3132311120,9690,9680,9690,9680,879
20230613,131400,3123799680,9690,9690,9690,9690,1097
20230613,131300,3113169750,9690,9690,9690,9690,75
20230613,131200,3112443000,9700,9700,9700,9700,94
20230613,131100,3111531200,9700,9700,9700,9700,155
20230613,131000,3110027700,9700,9700,9700,9700,1243
20230613,130900,3097970600,9700,9700,9700,9690,587
20230613,130800,3092277750,9690,9690,9710,9690,1223
20230613,130700,3080413850,9680,9690,9710,9680,4650
20230613,130600,3035323630,9670,9680,9690,9670,579
20230613,130500,3029717080,9680,9680,9680,9680,565
20230613,130400,3024247880,9670,9660,9680,9660,504
20230613,130300,3019374400,9660,9670,9670,9660,199
20230613,130200,3017450080,9670,9680,9680,9670,602
20230613,130100,3011628640,9670,9670,9680,9670,2122
20230613,130000,2991098830,9660,9660,9660,9660,101
20230613,125900,2990123170,9660,9650,9660,9650,474
20230613,125800,2985547340,9660,9660,9660,9660,30
20230613,125700,2985257540,9660,9660,9660,9660,121
20230613,125600,2984088680,9660,9650,9660,9650,2230
20230613,125500,2962551880,9660,9650,9660,9650,183
20230613,125400,2960785330,9660,9660,9660,9650,511
20230613,125300,2955849150,9650,9660,9660,9650,442
20230613,125200,2951582950,9660,9660,9660,9660,0
20230613,125100,2951582950,9660,9660,9660,9650,224
20230613,125000,2949419310,9650,9650,9650,9650,10
20230613,124900,2949322810,9650,9650,9650,9650,1
20230613,124800,2949313160,9660,9660,9660,9660,9
20230613,124700,2949226220,9660,9650,9660,9650,240
20230613,124600,2946908120,9650,9650,9650,9650,1417
20230613,124500,2933234070,9650,9660,9660,9650,761
20230613,124400,2925882830,9660,9660,9660,9660,1
20230613,124300,2925873170,9650,9660,9660,9650,479
20230613,124200,2921248650,9660,9660,9660,9660,386
20230613,124100,2917519890,9650,9660,9660,9650,21
20230613,124000,2917317130,9660,9670,9670,9660,962
20230613,123900,2908024200,9670,9660,9670,9660,764
20230613,123800,2900643330,9660,9660,9660,9660,211
20230613,123700,2898605070,9660,9660,9670,9660,335
20230613,123600,2895368890,9660,9670,9670,9660,62
20230613,123500,2894769860,9670,9670,9670,9670,26
20230613,123400,2894518440,9670,9660,9670,9660,26
20230613,123300,2894267270,9660,9670,9670,9660,6
20230613,123200,2894209300,9670,9670,9670,9660,170
20230613,123100,2892566400,9660,9670,9670,9660,530
20230613,123000,2887446300,9670,9670,9670,9670,203
20230613,122900,2885483290,9660,9660,9660,9660,94
20230613,122800,2884575250,9660,9660,9660,9660,391
20230613,122700,2880798190,9660,9660,9660,9660,171
20230613,122600,2879146330,9660,9660,9670,9660,678
20230613,122500,2872596800,9660,9660,9660,9660,1458
20230613,122400,2858512520,9660,9660,9660,9660,1012
20230613,122300,2848736600,9660,9660,9660,9640,1307
20230613,122200,2836121950,9650,9650,9660,9650,172
20230613,122100,2834461240,9650,9640,9650,9640,1305
20230613,122000,2821877970,9640,9630,9640,9630,146
20230613,121900,2820471560,9640,9630,9640,9630,36
20230613,121800,2820124860,9630,9630,9630,9630,7
20230613,121700,2820057450,9620,9620,9620,9620,0
20230613,121600,2820057450,9620,9630,9640,9620,1023
20230613,121500,2810209340,9620,9620,9620,9620,176
20230613,121400,2808516220,9620,9620,9620,9620,98
20230613,121300,2807573460,9620,9620,9620,9620,6
20230613,121200,2807515740,9620,9620,9620,9620,103
20230613,121100,2806524880,9630,9630,9630,9630,7
20230613,121000,2806457470,9630,9630,9630,9630,27
20230613,120900,2806197460,9630,9620,9630,9620,35
20230613,120800,2805860660,9630,9630,9630,9630,10
20230613,120700,2805764360,9630,9630,9630,9630,53
20230613,120600,2805253970,9620,9620,9620,9620,210
20230613,120500,2803233770,9620,9630,9630,9620,610
20230613,120400,2797361400,9630,9630,9630,9630,214
20230613,120300,2795300580,9630,9630,9630,9620,499
20230613,120200,2790495880,9630,9630,9630,9620,14
20230613,120100,2790361080,9620,9630,9630,9620,173
20230613,120000,2788695190,9620,9620,9620,9620,30
20230613,115900,2788406590,9620,9630,9630,9620,4
20230613,115800,2788368090,9630,9630,9640,9630,267
20230613,115700,2785795920,9630,9630,9630,9620,169
20230613,115600,2784169460,9630,9630,9630,9620,158
20230613,115500,2782647930,9620,9620,9620,9620,750
20230613,115400,2775432930,9620,9630,9630,9620,111
20230613,115300,2774365100,9630,9630,9630,9630,37
20230613,115200,2774008790,9630,9630,9630,9630,474
20230613,115100,2769444170,9630,9630,9630,9620,1475
20230613,115000,2755249350,9630,9630,9630,9630,300
20230613,114900,2752360350,9630,9630,9630,9630,469
20230613,114800,2747843880,9630,9620,9630,9620,199
20230613,114700,2745928460,9620,9630,9630,9620,623
20230613,114600,2739931000,9630,9630,9630,9620,166
20230613,114500,2738333570,9630,9630,9630,9630,307
20230613,114400,2735377160,9640,9630,9640,9630,4
20230613,114300,2735338610,9630,9640,9640,9620,693
20230613,114200,2728667740,9630,9650,9650,9630,572
20230613,114100,2723155640,9650,9650,9650,9650,3979
20230613,114000,2684758290,9650,9650,9650,9640,107
20230613,113900,2683725840,9650,9650,9650,9650,531
20230613,113800,2678601690,9650,9640,9650,9640,97
20230613,113700,2677666590,9640,9630,9640,9630,1145
20230613,113600,2666630820,9620,9630,9630,9620,118
20230613,113500,2665495350,9630,9630,9630,9630,2
20230613,113400,2665476090,9630,9630,9630,9630,200
20230613,113300,2663550090,9630,9630,9630,9630,2
20230613,113200,2663530830,9630,9630,9630,9630,50
20230613,113100,2663049330,9640,9630,9640,9630,79
20230613,113000,2662288300,9630,9630,9640,9630,1139
20230613,112900,2651319700,9630,9630,9630,9630,0
20230613,112800,2651319700,9630,9630,9640,9630,153
20230613,112700,2649846300,9630,9640,9640,9630,20
20230613,112600,2649653600,9640,9640,9640,9640,392
20230613,112500,2645874720,9640,9620,9640,9620,351
20230613,112400,2642497880,9620,9620,9620,9620,336
20230613,112300,2639265560,9620,9620,9630,9620,731
20230613,112200,2632231840,9620,9600,9620,9600,995
20230613,112100,2622661760,9600,9610,9610,9600,1823
20230613,112000,2605160300,9620,9600,9620,9600,576
20230613,111900,2599623980,9600,9610,9610,9600,900
20230613,111800,2590978670,9610,9620,9620,9610,544
20230613,111700,2585749720,9610,9610,9610,9610,45
20230613,111600,2585317270,9610,9610,9610,9600,1387
20230613,111500,2571991100,9610,9610,9610,9600,4786
20230613,111400,2526027900,9610,9610,9610,9610,109
20230613,111300,2524980410,9610,9610,9610,9610,74
20230613,111200,2524269270,9610,9600,9610,9600,182
20230613,111100,2522520370,9600,9600,9600,9600,395
20230613,111000,2518728370,9600,9600,9600,9600,1000
20230613,110900,2509128370,9600,9600,9600,9600,759
20230613,110800,2501841970,9600,9600,9610,9600,749
20230613,110700,2494651480,9610,9610,9610,9600,1104
20230613,110600,2484043040,9610,9600,9610,9600,898
20230613,110500,2475413330,9610,9610,9610,9600,283
20230613,110400,2472693750,9610,9610,9610,9600,32
20230613,110300,2472386250,9590,9600,9610,9590,1061
20230613,110200,2462203580,9600,9610,9610,9600,108
20230613,110100,2461166750,9620,9620,9620,9620,111
20230613,110000,2460098930,9630,9650,9650,9620,668
20230613,105900,2453670410,9650,9660,9660,9650,206
20230613,105800,2451681470,9630,9650,9660,9630,537
20230613,105700,2446494930,9640,9640,9640,9630,816
20230613,105600,2438628950,9650,9600,9650,9590,4130
20230613,105500,2398901160,9600,9600,9600,9600,749
20230613,105400,2391710760,9600,9600,9600,9590,437
20230613,105300,2387519110,9600,9600,9600,9590,1680
20230613,105200,2371406880,9600,9600,9600,9590,4421
20230613,105100,2328996650,9600,9610,9610,9600,1937
20230613,105000,2310397150,9620,9620,9620,9620,16
20230613,104900,2310243230,9620,9630,9630,9620,1409
20230613,104800,2296684820,9620,9620,9620,9620,33
20230613,104700,2296367360,9610,9620,9620,9610,108
20230613,104600,2295328900,9630,9630,9630,9630,130
20230613,104500,2294077000,9630,9610,9630,9600,756
20230613,104400,2286808810,9610,9600,9610,9600,93
20230613,104300,2285916000,9600,9600,9610,9600,353
20230613,104200,2282526790,9610,9620,9620,9610,1830
20230613,104100,2264938990,9620,9630,9630,9620,80
20230613,104000,2264169380,9620,9620,9630,9610,1023
20230613,103900,2254337810,9620,9610,9620,9610,90
20230613,103800,2253472050,9610,9620,9620,9610,402
20230613,103700,2249604950,9630,9620,9630,9620,249
20230613,103600,2247208560,9620,9630,9630,9620,225
20230613,103500,2245043540,9620,9620,9620,9620,396
20230613,103400,2241234020,9610,9610,9610,9610,140
20230613,103300,2239888620,9610,9610,9620,9610,53
20230613,103200,2239379270,9620,9610,9620,9610,657
20230613,103100,2233064500,9610,9620,9630,9610,591
20230613,103000,2227381550,9620,9620,9630,9610,639
20230613,102900,2221233760,9630,9620,9630,9620,141
20230613,102800,2219877330,9630,9620,9630,9620,68
20230613,102700,2219222830,9620,9630,9630,9620,779
20230613,102600,2211726870,9640,9640,9640,9640,65
20230613,102500,2211100270,9640,9630,9640,9630,1396
20230613,102400,2197648830,9620,9610,9630,9610,323
20230613,102300,2194543890,9610,9610,9610,9600,471
20230613,102200,2190019350,9610,9600,9610,9600,522
20230613,102100,2185003290,9600,9600,9600,9600,1260
20230613,102000,2172907290,9610,9610,9610,9610,319
20230613,101900,2169841700,9610,9600,9610,9590,134
20230613,101800,2168556440,9590,9590,9610,9590,4362
20230613,101700,2126691910,9600,9600,9600,9590,684
20230613,101600,2120131710,9600,9600,9600,9590,421
20230613,101500,2116092660,9590,9600,9600,9590,139
20230613,101400,2114759460,9600,9590,9600,9580,1973
20230613,101300,2095850890,9600,9590,9600,9580,397
20230613,101200,2092046210,9590,9610,9610,9580,5648
20230613,101100,2037866010,9600,9600,9610,9600,352
20230613,101000,2034486520,9600,9600,9610,9600,424
20230613,100900,2030414780,9610,9610,9620,9610,406
20230613,100800,2026513100,9610,9600,9610,9600,3894
20230613,100700,1989130550,9620,9610,9620,9610,1809
20230613,100600,1971745100,9620,9610,9620,9610,161
20230613,100500,1970197780,9610,9610,9620,9610,574
20230613,100400,1964680620,9620,9620,9630,9620,596
20230613,100300,1958947090,9620,9630,9630,9620,1368
20230613,100200,1945778520,9630,9630,9630,9630,1030
20230613,100100,1935859620,9620,9620,9620,9620,871
20230613,100000,1927480600,9620,9630,9630,9620,939
20230613,095900,1918446340,9630,9620,9630,9620,1073
20230613,095800,1908123770,9630,9640,9640,9620,742
20230613,095700,1900984110,9640,9630,9640,9630,162
20230613,095600,1899423020,9630,9630,9630,9630,277
20230613,095500,1896755510,9630,9630,9630,9630,1272
20230613,095400,1884506150,9630,9640,9640,9630,809
20230613,095300,1876709220,9640,9650,9650,9630,374
20230613,095200,1873104740,9650,9620,9650,9620,4318
20230613,095100,1831556280,9610,9620,9620,9610,1265
20230613,095000,1819399600,9620,9610,9620,9600,1837
20230613,094900,1801758470,9620,9610,9620,9590,726
20230613,094800,1794789980,9600,9600,9620,9580,8620
20230613,094700,1712092090,9590,9610,9610,9590,3595
20230613,094600,1677581300,9610,9620,9620,9600,2313
20230613,094500,1655361500,9620,9610,9620,9610,1643
20230613,094400,1639568740,9610,9620,9620,9610,3897
20230613,094300,1602098650,9620,9630,9650,9620,1071
20230613,094200,1591785200,9650,9620,9650,9620,2159
20230613,094100,1570982730,9620,9640,9650,9620,4894
20230613,094000,1523836600,9640,9650,9650,9640,624
20230613,093900,1517816300,9650,9640,9650,9630,1481
20230613,093800,1503547490,9640,9660,9660,9630,5437
20230613,093700,1451120850,9660,9660,9670,9660,787
20230613,093600,1443517730,9660,9660,9670,9660,399
20230613,093500,1439661530,9670,9650,9670,9650,1876
20230613,093400,1421539680,9650,9670,9670,9650,2967
20230613,093300,1392900450,9660,9660,9670,9660,265
20230613,093200,1390339220,9660,9650,9670,9650,1157
20230613,093100,1379169250,9650,9650,9660,9650,595
20230613,093000,1373427420,9650,9640,9650,9640,1114
20230613,092900,1362677520,9640,9650,9660,9640,2014
20230613,092800,1343236570,9650,9670,9670,9650,4661
20230613,092700,1298218880,9670,9680,9680,9660,5186
20230613,092600,1248078290,9680,9680,9680,9670,2185
20230613,092500,1226933120,9680,9690,9700,9680,505
20230613,092400,1222038370,9700,9690,9700,9680,450
20230613,092300,1217677820,9690,9680,9690,9680,934
20230613,092200,1208636120,9680,9680,9680,9670,446
20230613,092100,1204318850,9680,9670,9690,9670,1423
20230613,092000,1190549410,9670,9670,9670,9660,1062
20230613,091900,1180282430,9660,9660,9670,9650,1910
20230613,091800,1161832450,9650,9660,9660,9650,1212
20230613,091700,1150132830,9660,9670,9680,9650,2884
20230613,091600,1122279710,9660,9650,9680,9650,620
20230613,091500,1116282180,9650,9670,9680,9640,5591
20230613,091400,1062326430,9670,9630,9670,9620,5372
20230613,091300,1010469810,9630,9600,9630,9600,4389
20230613,091200,968298570,9600,9640,9640,9600,6952
20230613,091100,901424440,9640,9650,9650,9640,2968
20230613,091000,872794380,9650,9670,9670,9650,2477
20230613,090900,848876120,9670,9670,9690,9650,8821
20230613,090800,763655890,9680,9700,9700,9670,5560
20230613,090700,709783170,9700,9710,9710,9700,1938
20230613,090600,690975570,9700,9710,9720,9700,6678
20230613,090500,626182790,9710,9720,9720,9710,7034
20230613,090400,557878100,9720,9730,9730,9710,7483
20230613,090300,485158310,9720,9750,9760,9720,6020
20230613,090200,426485450,9740,9770,9780,9740,11634
20230613,090100,313040540,9780,9780,9800,9770,4137
20230613,090000,272554300,9790,9810,9850,9780,27772