KissMeData/016380/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,201200,3775908110,9170,9170,9170,9170,7962
20230613,201100,3775908110,9170,9170,9170,9170,0
20230613,201000,3775908110,9170,9170,9170,9170,0
20230613,200900,3775908110,9170,9170,9170,9170,0
20230613,200800,3775908110,9170,9170,9170,9170,0
20230613,200700,3775908110,9170,9170,9170,9170,0
20230613,200600,3775908110,9170,9170,9170,9170,0
20230613,200500,3775908110,9170,9170,9170,9170,0
20230613,200400,3775908110,9170,9170,9170,9170,0
20230613,200300,3775908110,9170,9170,9170,9170,0
20230613,200200,3775908110,9170,9170,9170,9170,0
20230613,200100,3775908110,9170,9170,9170,9170,0
20230613,200000,3775908110,9170,9170,9170,9170,0
20230613,195900,3775908110,9170,9170,9170,9170,0
20230613,195800,3775908110,9170,9170,9170,9170,0
20230613,195700,3775908110,9170,9170,9170,9170,0
20230613,195600,3775908110,9170,9170,9170,9170,0
20230613,195500,3775908110,9170,9170,9170,9170,0
20230613,195400,3775908110,9170,9170,9170,9170,0
20230613,195300,3775908110,9170,9170,9170,9170,0
20230613,195200,3775908110,9170,9170,9170,9170,0
20230613,195100,3775908110,9170,9170,9170,9170,0
20230613,195000,3775908110,9170,9170,9170,9170,0
20230613,194900,3775908110,9170,9170,9170,9170,0
20230613,194800,3775908110,9170,9170,9170,9170,0
20230613,194700,3775908110,9170,9170,9170,9170,0
20230613,194600,3775908110,9170,9170,9170,9170,0
20230613,194500,3775908110,9170,9170,9170,9170,0
20230613,194400,3775908110,9170,9170,9170,9170,0
20230613,194300,3775908110,9170,9170,9170,9170,0
20230613,194200,3775908110,9170,9170,9170,9170,7962
20230613,194100,3775908110,9170,9170,9170,9170,0
20230613,194000,3775908110,9170,9170,9170,9170,0
20230613,193900,3775908110,9170,9170,9170,9170,0
20230613,193800,3775908110,9170,9170,9170,9170,0
20230613,193700,3775908110,9170,9170,9170,9170,0
20230613,193600,3775908110,9170,9170,9170,9170,0
20230613,193500,3775908110,9170,9170,9170,9170,0
20230613,193400,3775908110,9170,9170,9170,9170,0
20230613,193300,3775908110,9170,9170,9170,9170,0
20230613,193200,3775908110,9170,9170,9170,9170,0
20230613,193100,3775908110,9170,9170,9170,9170,0
20230613,193000,3775908110,9170,9170,9170,9170,0
20230613,192900,3775908110,9170,9170,9170,9170,0
20230613,192800,3775908110,9170,9170,9170,9170,0
20230613,192700,3775908110,9170,9170,9170,9170,0
20230613,192600,3775908110,9170,9170,9170,9170,0
20230613,192500,3775908110,9170,9170,9170,9170,0
20230613,192400,3775908110,9170,9170,9170,9170,0
20230613,192300,3775908110,9170,9170,9170,9170,0
20230613,192200,3775908110,9170,9170,9170,9170,0
20230613,192100,3775908110,9170,9170,9170,9170,0
20230613,192000,3775908110,9170,9170,9170,9170,0
20230613,191900,3775908110,9170,9170,9170,9170,0
20230613,191800,3775908110,9170,9170,9170,9170,0
20230613,191700,3775908110,9170,9170,9170,9170,0
20230613,191600,3775908110,9170,9170,9170,9170,0
20230613,191500,3775908110,9170,9170,9170,9170,0
20230613,191400,3775908110,9170,9170,9170,9170,0
20230613,191300,3775908110,9170,9170,9170,9170,0
20230613,191200,3775908110,9170,9170,9170,9170,7962
20230613,191100,3775908110,9170,9170,9170,9170,0
20230613,191000,3775908110,9170,9170,9170,9170,0
20230613,190900,3775908110,9170,9170,9170,9170,0
20230613,190800,3775908110,9170,9170,9170,9170,0
20230613,190700,3775908110,9170,9170,9170,9170,0
20230613,190600,3775908110,9170,9170,9170,9170,0
20230613,190500,3775908110,9170,9170,9170,9170,0
20230613,190400,3775908110,9170,9170,9170,9170,0
20230613,190300,3775908110,9170,9170,9170,9170,0
20230613,190200,3775908110,9170,9170,9170,9170,0
20230613,190100,3775908110,9170,9170,9170,9170,0
20230613,190000,3775908110,9170,9170,9170,9170,0
20230613,185900,3775908110,9170,9170,9170,9170,0
20230613,185800,3775908110,9170,9170,9170,9170,0
20230613,185700,3775908110,9170,9170,9170,9170,0
20230613,185600,3775908110,9170,9170,9170,9170,0
20230613,185500,3775908110,9170,9170,9170,9170,0
20230613,185400,3775908110,9170,9170,9170,9170,0
20230613,185300,3775908110,9170,9170,9170,9170,0
20230613,185200,3775908110,9170,9170,9170,9170,0
20230613,185100,3775908110,9170,9170,9170,9170,0
20230613,185000,3775908110,9170,9170,9170,9170,0
20230613,184900,3775908110,9170,9170,9170,9170,0
20230613,184800,3775908110,9170,9170,9170,9170,0
20230613,184700,3775908110,9170,9170,9170,9170,0
20230613,184600,3775908110,9170,9170,9170,9170,0
20230613,184500,3775908110,9170,9170,9170,9170,0
20230613,184400,3775908110,9170,9170,9170,9170,0
20230613,184300,3775908110,9170,9170,9170,9170,0
20230613,184200,3775908110,9170,9170,9170,9170,7962
20230613,184100,3775908110,9170,9170,9170,9170,0
20230613,184000,3775908110,9170,9170,9170,9170,0
20230613,183900,3775908110,9170,9170,9170,9170,0
20230613,183800,3775908110,9170,9170,9170,9170,0
20230613,183700,3775908110,9170,9170,9170,9170,0
20230613,183600,3775908110,9170,9170,9170,9170,0
20230613,183500,3775908110,9170,9170,9170,9170,0
20230613,183400,3775908110,9170,9170,9170,9170,0
20230613,183300,3775908110,9170,9170,9170,9170,0
20230613,183200,3775908110,9170,9170,9170,9170,0
20230613,183100,3775908110,9170,9170,9170,9170,0
20230613,183000,3775908110,9170,9170,9170,9170,0
20230613,182900,3775908110,9170,9170,9170,9170,0
20230613,182800,3775908110,9170,9170,9170,9170,0
20230613,182700,3775908110,9170,9170,9170,9170,0
20230613,182600,3775908110,9170,9170,9170,9170,0
20230613,182500,3775908110,9170,9170,9170,9170,0
20230613,182400,3775908110,9170,9170,9170,9170,0
20230613,182300,3775908110,9170,9170,9170,9170,0
20230613,182200,3775908110,9170,9170,9170,9170,0
20230613,182100,3775908110,9170,9170,9170,9170,0
20230613,182000,3775908110,9170,9170,9170,9170,0
20230613,181900,3775908110,9170,9170,9170,9170,0
20230613,181800,3775908110,9170,9170,9170,9170,0
20230613,181700,3775908110,9170,9170,9170,9170,0
20230613,181600,3775908110,9170,9170,9170,9170,0
20230613,181500,3775908110,9170,9170,9170,9170,0
20230613,181400,3775908110,9170,9170,9170,9170,0
20230613,181300,3775908110,9170,9170,9170,9170,0
20230613,181200,3775908110,9170,9170,9170,9170,7962
20230613,181100,3775908110,9170,9170,9170,9170,0
20230613,181000,3775908110,9170,9170,9170,9170,0
20230613,180900,3775908110,9170,9170,9170,9170,0
20230613,180800,3775908110,9170,9170,9170,9170,0
20230613,180700,3775908110,9170,9170,9170,9170,0
20230613,180600,3775908110,9170,9170,9170,9170,0
20230613,180500,3775908110,9170,9170,9170,9170,0
20230613,180400,3775908110,9170,9170,9170,9170,0
20230613,180300,3775908110,9170,9170,9170,9170,0
20230613,180200,3775908110,9170,9170,9170,9170,0
20230613,180100,3775908110,9170,9170,9170,9170,0
20230613,180000,3775908110,9170,9170,9170,9170,0
20230613,175900,3775908110,9170,9170,9170,9170,0
20230613,175800,3775908110,9170,9170,9170,9170,0
20230613,175700,3775908110,9170,9170,9170,9170,0
20230613,175600,3775908110,9170,9170,9170,9170,0
20230613,175500,3775908110,9170,9170,9170,9170,0
20230613,175400,3775908110,9170,9170,9170,9170,0
20230613,175300,3775908110,9170,9170,9170,9170,0
20230613,175200,3775908110,9170,9170,9170,9170,0
20230613,175100,3775908110,9170,9170,9170,9170,0
20230613,175000,3775908110,9170,9170,9170,9170,0
20230613,174900,3775908110,9170,9170,9170,9170,0
20230613,174800,3775908110,9170,9170,9170,9170,0
20230613,174700,3775908110,9170,9170,9170,9170,0
20230613,174600,3775908110,9170,9170,9170,9170,0
20230613,174500,3775908110,9170,9170,9170,9170,0
20230613,174400,3775908110,9170,9170,9170,9170,0
20230613,174300,3775908110,9170,9170,9170,9170,0
20230613,174200,3775908110,9170,9170,9170,9170,7962
20230613,174100,3775908110,9170,9170,9170,9170,0
20230613,174000,3775908110,9170,9170,9170,9170,0
20230613,173900,3775908110,9170,9170,9170,9170,0
20230613,173800,3775908110,9170,9170,9170,9170,0
20230613,173700,3775908110,9170,9170,9170,9170,0
20230613,173600,3775908110,9170,9170,9170,9170,0
20230613,173500,3775908110,9170,9170,9170,9170,0
20230613,173400,3775908110,9170,9170,9170,9170,0
20230613,173300,3775908110,9170,9170,9170,9170,0
20230613,173200,3775908110,9170,9170,9170,9170,0
20230613,173100,3775908110,9170,9170,9170,9170,0
20230613,173000,3775908110,9170,9170,9170,9170,0
20230613,172900,3775908110,9170,9170,9170,9170,0
20230613,172800,3775908110,9170,9170,9170,9170,0
20230613,172700,3775908110,9170,9170,9170,9170,0
20230613,172600,3775908110,9170,9170,9170,9170,0
20230613,172500,3775908110,9170,9170,9170,9170,0
20230613,172400,3775908110,9170,9170,9170,9170,0
20230613,172300,3775908110,9170,9170,9170,9170,0
20230613,172200,3775908110,9170,9170,9170,9170,0
20230613,172100,3775908110,9170,9170,9170,9170,0
20230613,172000,3775908110,9170,9170,9170,9170,0
20230613,171900,3775908110,9170,9170,9170,9170,0
20230613,171800,3775908110,9170,9170,9170,9170,0
20230613,171700,3775908110,9170,9170,9170,9170,0
20230613,171600,3775908110,9170,9170,9170,9170,0
20230613,171500,3775908110,9170,9170,9170,9170,0
20230613,171400,3775908110,9170,9170,9170,9170,0
20230613,171300,3775908110,9170,9170,9170,9170,0
20230613,171200,3775908110,9170,9170,9170,9170,7962
20230613,171100,3775908110,9170,9170,9170,9170,0
20230613,171000,3775908110,9170,9170,9170,9170,0
20230613,170900,3775908110,9170,9170,9170,9170,0
20230613,170800,3775908110,9170,9170,9170,9170,0
20230613,170700,3775908110,9170,9170,9170,9170,0
20230613,170600,3775908110,9170,9170,9170,9170,0
20230613,170500,3775908110,9170,9170,9170,9170,0
20230613,170400,3775908110,9170,9170,9170,9170,0
20230613,170300,3775908110,9170,9170,9170,9170,0
20230613,170200,3775908110,9170,9170,9170,9170,0
20230613,170100,3775908110,9170,9170,9170,9170,0
20230613,170000,3775908110,9170,9170,9170,9170,0
20230613,165900,3775908110,9170,9170,9170,9170,0
20230613,165800,3775908110,9170,9170,9170,9170,0
20230613,165700,3775908110,9170,9170,9170,9170,0
20230613,165600,3775908110,9170,9170,9170,9170,0
20230613,165500,3775908110,9170,9170,9170,9170,0
20230613,165400,3775908110,9170,9170,9170,9170,0
20230613,165300,3775908110,9170,9170,9170,9170,0
20230613,165200,3775908110,9170,9170,9170,9170,0
20230613,165100,3775908110,9170,9170,9170,9170,0
20230613,165000,3775908110,9170,9170,9170,9170,0
20230613,164900,3775908110,9170,9170,9170,9170,0
20230613,164800,3775908110,9170,9170,9170,9170,0
20230613,164700,3775908110,9170,9170,9170,9170,0
20230613,164600,3775908110,9170,9170,9170,9170,0
20230613,164500,3775908110,9170,9170,9170,9170,0
20230613,164400,3775908110,9170,9170,9170,9170,0
20230613,164300,3775908110,9170,9170,9170,9170,0
20230613,164200,3775908110,9170,9170,9170,9170,7962
20230613,164100,3775908110,9170,9170,9170,9170,0
20230613,164000,3775908110,9170,9170,9170,9170,0
20230613,163900,3775908110,9170,9170,9170,9170,0
20230613,163800,3775908110,9170,9170,9170,9170,0
20230613,163700,3775908110,9170,9170,9170,9170,0
20230613,163600,3775908110,9170,9170,9170,9170,0
20230613,163500,3775908110,9170,9170,9170,9170,0
20230613,163400,3775908110,9170,9170,9170,9170,0
20230613,163300,3775908110,9170,9170,9170,9170,0
20230613,163200,3775908110,9170,9170,9170,9170,0
20230613,163100,3775908110,9170,9170,9170,9170,0
20230613,163000,3775908110,9170,9170,9170,9170,0
20230613,162900,3775908110,9170,9170,9170,9170,0
20230613,162800,3775908110,9170,9170,9170,9170,0
20230613,162700,3775908110,9170,9170,9170,9170,0
20230613,162600,3775908110,9170,9170,9170,9170,0
20230613,162500,3775908110,9170,9170,9170,9170,0
20230613,162400,3775908110,9170,9170,9170,9170,0
20230613,162300,3775908110,9170,9170,9170,9170,0
20230613,162200,3775908110,9170,9170,9170,9170,0
20230613,162100,3775908110,9170,9170,9170,9170,0
20230613,162000,3775908110,9170,9170,9170,9170,0
20230613,161900,3775908110,9170,9170,9170,9170,0
20230613,161800,3775908110,9170,9170,9170,9170,0
20230613,161700,3775908110,9170,9170,9170,9170,0
20230613,161600,3775908110,9170,9170,9170,9170,0
20230613,161500,3775908110,9170,9170,9170,9170,0
20230613,161400,3775908110,9170,9170,9170,9170,0
20230613,161300,3775908110,9170,9170,9170,9170,0
20230613,161200,3775908110,9170,9170,9170,9170,7962
20230613,161100,3775908110,9170,9170,9170,9170,0
20230613,161000,3775908110,9170,9170,9170,9170,0
20230613,160900,3775908110,9170,9170,9170,9170,0
20230613,160800,3775908110,9170,9170,9170,9170,0
20230613,160700,3775908110,9170,9170,9170,9170,0
20230613,160600,3775908110,9170,9170,9170,9170,0
20230613,160500,3775908110,9170,9170,9170,9170,0
20230613,160400,3775908110,9170,9170,9170,9170,0
20230613,160300,3775908110,9170,9170,9170,9170,0
20230613,160200,3775908110,9170,9170,9170,9170,0
20230613,160100,3775908110,9170,9170,9170,9170,0
20230613,160000,3775908110,9170,9170,9170,9170,0
20230613,155900,3775908110,9170,9170,9170,9170,0
20230613,155800,3775908110,9170,9170,9170,9170,0
20230613,155700,3775908110,9170,9170,9170,9170,0
20230613,155600,3775908110,9170,9170,9170,9170,0
20230613,155500,3775908110,9170,9170,9170,9170,0
20230613,155400,3775908110,9170,9170,9170,9170,0
20230613,155300,3775908110,9170,9170,9170,9170,0
20230613,155200,3775908110,9170,9170,9170,9170,0
20230613,155100,3775908110,9170,9170,9170,9170,0
20230613,155000,3775908110,9170,9170,9170,9170,0
20230613,154900,3775908110,9170,9170,9170,9170,0
20230613,154800,3775908110,9170,9170,9170,9170,0
20230613,154700,3775908110,9170,9170,9170,9170,0
20230613,154600,3775908110,9170,9170,9170,9170,0
20230613,154500,3775908110,9170,9170,9170,9170,0
20230613,154400,3775908110,9170,9170,9170,9170,0
20230613,154300,3775908110,9170,9170,9170,9170,0
20230613,154200,3775908110,9170,9170,9170,9170,7962
20230613,154100,3775908110,9170,9170,9170,9170,0
20230613,154000,3775908110,9170,9170,9170,9170,0
20230613,153900,3775908110,9170,9170,9170,9170,0
20230613,153800,3775908110,9170,9170,9170,9170,0
20230613,153700,3775908110,9170,9170,9170,9170,0
20230613,153600,3775908110,9170,9170,9170,9170,0
20230613,153500,3775908110,9170,9170,9170,9170,0
20230613,153400,3775908110,9170,9170,9170,9170,0
20230613,153300,3775908110,9170,9170,9170,9170,0
20230613,153200,3775908110,9170,9170,9170,9170,0
20230613,153100,3775908110,9170,9170,9170,9170,0
20230613,153000,3775908110,9170,9170,9170,9170,7962
20230613,152900,3702896570,9180,9180,9180,9180,0
20230613,152800,3702896570,9180,9180,9180,9180,0
20230613,152700,3702896570,9180,9180,9180,9180,0
20230613,152600,3702896570,9180,9180,9180,9180,0
20230613,152500,3702896570,9180,9180,9180,9180,0
20230613,152400,3702896570,9180,9180,9180,9180,0
20230613,152300,3702896570,9180,9180,9180,9180,0
20230613,152200,3702896570,9180,9180,9180,9180,0
20230613,152100,3702896570,9180,9180,9180,9180,0
20230613,152000,3702896570,9180,9180,9180,9180,0
20230613,151900,3702896570,9180,9190,9190,9180,594
20230613,151800,3697437760,9190,9180,9190,9180,1515
20230613,151700,3683526770,9180,9170,9180,9170,1320
20230613,151600,3671410470,9170,9180,9180,9170,337
20230613,151500,3668318180,9180,9180,9180,9170,591
20230613,151400,3662892850,9170,9180,9180,9170,245
20230613,151300,3660644930,9180,9180,9180,9170,414
20230613,151200,3656844420,9170,9180,9180,9170,514
20230613,151100,3652130860,9180,9180,9180,9170,555
20230613,151000,3647041300,9180,9170,9180,9170,491
20230613,150900,3642537970,9180,9180,9180,9170,48
20230613,150800,3642097720,9180,9180,9180,9170,593
20230613,150700,3636659310,9180,9180,9180,9170,429
20230613,150600,3632724090,9170,9180,9180,9170,15
20230613,150500,3632586510,9170,9170,9180,9170,2461
20230613,150400,3610004510,9170,9170,9180,9160,1984
20230613,150300,3591812330,9170,9180,9180,9170,7514
20230613,150200,3522903870,9180,9190,9190,9180,660
20230613,150100,3516843470,9190,9190,9190,9180,1385
20230613,150000,3504126480,9190,9190,9190,9180,1241
20230613,145900,3492732340,9180,9190,9190,9180,35
20230613,145800,3492410910,9190,9190,9190,9190,324
20230613,145700,3489433350,9190,9190,9190,9180,106
20230613,145600,3488460160,9180,9190,9190,9180,450
20230613,145500,3484328170,9190,9180,9190,9180,66
20230613,145400,3483721660,9190,9190,9190,9190,668
20230613,145300,3477582740,9190,9190,9190,9190,10
20230613,145200,3477490840,9190,9190,9190,9170,4052
20230613,145100,3440292890,9200,9200,9200,9180,556
20230613,145000,3435177750,9190,9190,9190,9180,180
20230613,144900,3433524550,9190,9180,9190,9180,190
20230613,144800,3431780220,9180,9190,9200,9180,139
20230613,144700,3430502890,9180,9180,9180,9180,308
20230613,144600,3427675450,9180,9190,9200,9180,1489
20230613,144500,3413999030,9190,9180,9190,9180,1088
20230613,144400,3404005690,9180,9180,9190,9170,1701
20230613,144300,3388389520,9180,9180,9190,9180,77
20230613,144200,3387682560,9180,9180,9190,9180,1031
20230613,144100,3378217720,9180,9190,9190,9180,495
20230613,144000,3373673290,9190,9190,9190,9180,301
20230613,143900,3370907130,9180,9190,9190,9180,113
20230613,143800,3369868710,9190,9180,9190,9180,484
20230613,143700,3365425510,9180,9190,9190,9180,1038
20230613,143600,3355896580,9180,9190,9190,9180,181
20230613,143500,3354234940,9190,9180,9190,9170,273
20230613,143400,3351727820,9180,9180,9180,9180,734
20230613,143300,3344989700,9190,9190,9190,9170,2061
20230613,143200,3326069170,9190,9180,9190,9180,114
20230613,143100,3325022560,9180,9170,9180,9170,1540
20230613,143000,3310888590,9180,9180,9180,9180,385
20230613,142900,3307354290,9180,9180,9180,9180,425
20230613,142800,3303452790,9170,9180,9180,9170,751
20230613,142700,3296558680,9180,9180,9180,9180,162
20230613,142600,3295071520,9180,9180,9190,9170,4157
20230613,142500,3256909290,9180,9180,9190,9180,822
20230613,142400,3249361250,9180,9180,9190,9180,145
20230613,142300,3248030050,9180,9180,9190,9180,746
20230613,142200,3241181520,9180,9180,9190,9180,863
20230613,142100,3233255450,9190,9190,9190,9180,37
20230613,142000,3232915430,9190,9180,9190,9180,127
20230613,141900,3231749380,9190,9190,9190,9180,45
20230613,141800,3231336160,9170,9190,9190,9170,1319
20230613,141700,3219228850,9180,9190,9190,9180,121
20230613,141600,3218116930,9190,9190,9200,9180,4005
20230613,141500,3181340010,9190,9190,9200,9190,27
20230613,141400,3181091840,9190,9190,9200,9190,925
20230613,141300,3172584990,9190,9180,9200,9180,1090
20230613,141200,3162566810,9190,9200,9200,9190,1830
20230613,141100,3145748980,9200,9180,9200,9180,2721
20230613,141000,3120743310,9190,9190,9190,9180,60
20230613,140900,3120191960,9190,9190,9190,9180,14
20230613,140800,3120063330,9190,9180,9190,9180,229
20230613,140700,3117958900,9180,9180,9190,9180,308
20230613,140600,3115131440,9190,9190,9190,9180,91
20230613,140500,3114295160,9190,9190,9190,9180,634
20230613,140400,3108468730,9180,9190,9190,9180,51
20230613,140300,3108000070,9190,9200,9200,9190,2026
20230613,140200,3089380660,9190,9200,9200,9190,761
20230613,140100,3082379530,9200,9190,9200,9190,1181
20230613,140000,3071514340,9200,9190,9200,9190,1415
20230613,135900,3058508500,9190,9180,9190,9180,615
20230613,135800,3052857210,9190,9180,9190,9180,2280
20230613,135700,3031926550,9190,9190,9190,9190,55
20230613,135600,3031421100,9190,9180,9190,9180,3510
20230613,135500,2999199190,9180,9180,9190,9180,1684
20230613,135400,2983734950,9190,9200,9200,9190,1901
20230613,135300,2966264650,9190,9190,9200,9190,165
20230613,135200,2964748280,9200,9200,9200,9200,16
20230613,135100,2964601080,9190,9190,9200,9190,1269
20230613,135000,2952938950,9190,9190,9190,9190,2242
20230613,134900,2932334970,9200,9200,9200,9190,104
20230613,134800,2931378210,9200,9200,9200,9190,175
20230613,134700,2929769220,9200,9190,9200,9190,520
20230613,134600,2924990250,9200,9190,9200,9190,553
20230613,134500,2919902660,9200,9200,9200,9190,67
20230613,134400,2919286290,9200,9200,9200,9200,31
20230613,134300,2919001090,9200,9200,9200,9190,519
20230613,134200,2914227120,9190,9200,9210,9190,580
20230613,134100,2908891160,9200,9210,9210,9200,3383
20230613,134000,2877757430,9200,9210,9210,9200,16
20230613,133900,2877610200,9210,9210,9210,9200,32
20230613,133800,2877315690,9210,9210,9210,9200,91
20230613,133700,2876477610,9210,9200,9210,9200,55
20230613,133600,2875971580,9210,9210,9210,9200,115
20230613,133500,2874913470,9210,9210,9210,9210,23
20230613,133400,2874701640,9210,9210,9220,9200,5779
20230613,133300,2821505440,9220,9220,9220,9210,338
20230613,133200,2818391140,9220,9220,9220,9210,115
20230613,133100,2817330870,9220,9210,9230,9210,892
20230613,133000,2809111730,9210,9230,9230,9210,2693
20230613,132900,2784297900,9230,9230,9230,9230,214
20230613,132800,2782322680,9230,9230,9230,9220,220
20230613,132700,2780292400,9220,9230,9230,9220,802
20230613,132600,2772889980,9230,9230,9230,9230,3
20230613,132500,2772862290,9220,9230,9230,9220,318
20230613,132400,2769928920,9230,9220,9230,9220,548
20230613,132300,2764874980,9230,9230,9230,9220,18
20230613,132200,2764708870,9230,9230,9230,9230,193
20230613,132100,2762927480,9220,9230,9230,9220,1471
20230613,132000,2749355180,9230,9220,9230,9220,660
20230613,131900,2743263880,9220,9230,9230,9220,214
20230613,131800,2741290720,9220,9230,9230,9220,156
20230613,131700,2739851840,9220,9210,9230,9210,1234
20230613,131600,2728474310,9210,9220,9220,9210,1074
20230613,131500,2718576030,9220,9210,9220,9210,72
20230613,131400,2717912220,9210,9210,9220,9210,74
20230613,131300,2717230600,9210,9210,9210,9210,387
20230613,131200,2713666330,9210,9210,9220,9210,180
20230613,131100,2712008210,9210,9200,9210,9200,2509
20230613,131000,2688908740,9200,9200,9200,9200,2341
20230613,130900,2667371540,9200,9190,9200,9190,718
20230613,130800,2660765950,9200,9190,9200,9190,116
20230613,130700,2659698800,9200,9190,9200,9190,566
20230613,130600,2654497140,9190,9180,9200,9180,382
20230613,130500,2650987600,9190,9180,9190,9180,917
20230613,130400,2642562780,9190,9190,9200,9190,2460
20230613,130300,2619935650,9190,9180,9190,9180,4058
20230613,130200,2582683070,9180,9190,9200,9180,4962
20230613,130100,2537072400,9200,9190,9200,9190,142
20230613,130000,2535766650,9200,9190,9200,9190,792
20230613,125900,2528487250,9200,9200,9200,9190,493
20230613,125800,2523954060,9200,9200,9200,9190,343
20230613,125700,2520799060,9200,9190,9200,9190,46
20230613,125600,2520376310,9200,9190,9200,9190,162
20230613,125500,2518886420,9200,9190,9200,9190,170
20230613,125400,2517323200,9190,9190,9200,9190,372
20230613,125300,2513903850,9190,9200,9200,9190,84
20230613,125200,2513131590,9200,9200,9200,9200,20
20230613,125100,2512947590,9200,9200,9200,9190,251
20230613,125000,2510640810,9190,9200,9200,9190,557
20230613,124900,2505516430,9200,9200,9200,9200,325
20230613,124800,2502526430,9200,9200,9200,9190,359
20230613,124700,2499223880,9200,9210,9210,9200,2855
20230613,124600,2472957800,9210,9210,9210,9210,24
20230613,124500,2472736760,9210,9210,9210,9210,861
20230613,124400,2464806950,9210,9220,9220,9210,9
20230613,124300,2464723980,9220,9220,9220,9220,30
20230613,124200,2464447380,9220,9220,9220,9220,21
20230613,124100,2464253760,9220,9220,9220,9220,0
20230613,124000,2464253760,9220,9190,9220,9190,1405
20230613,123900,2451328820,9200,9200,9200,9190,66
20230613,123800,2450721650,9200,9220,9230,9200,3159
20230613,123700,2421637630,9220,9230,9230,9220,361
20230613,123600,2418307160,9230,9230,9230,9220,122
20230613,123500,2417182230,9230,9220,9230,9220,550
20230613,123400,2412109230,9230,9230,9230,9230,282
20230613,123300,2409506370,9220,9220,9230,9220,3569
20230613,123200,2376595650,9220,9220,9220,9220,23
20230613,123100,2376383590,9220,9220,9220,9220,18
20230613,123000,2376217630,9210,9210,9210,9210,146
20230613,122900,2374872970,9210,9210,9220,9210,586
20230613,122800,2369475830,9220,9220,9220,9210,106
20230613,122700,2368499440,9220,9220,9220,9220,22
20230613,122600,2368296600,9220,9220,9220,9220,10
20230613,122500,2368204400,9220,9210,9220,9210,38
20230613,122400,2367854410,9220,9200,9220,9200,500
20230613,122300,2363247360,9200,9200,9200,9200,262
20230613,122200,2360836960,9200,9200,9200,9190,313
20230613,122100,2357957900,9200,9200,9200,9190,635
20230613,122000,2352116400,9200,9200,9210,9200,1815
20230613,121900,2335409290,9200,9200,9200,9200,954
20230613,121800,2326632490,9200,9210,9210,9200,358
20230613,121700,2323336310,9200,9200,9210,9200,1165
20230613,121600,2312618250,9200,9200,9200,9190,772
20230613,121500,2305515880,9200,9200,9200,9190,5123
20230613,121400,2258388540,9200,9190,9200,9190,1039
20230613,121300,2248839670,9190,9200,9200,9190,11
20230613,121200,2248738490,9200,9200,9200,9190,129
20230613,121100,2247552890,9200,9200,9200,9200,1
20230613,121000,2247543690,9190,9200,9200,9190,164
20230613,120900,2246034940,9200,9190,9200,9190,166
20230613,120800,2244507840,9200,9190,9200,9190,1489
20230613,120700,2230810630,9180,9190,9200,9180,1208
20230613,120600,2219715830,9190,9190,9190,9190,200
20230613,120500,2217877830,9190,9190,9200,9190,4935
20230613,120400,2172525100,9200,9190,9200,9190,78
20230613,120300,2171807520,9190,9190,9190,9190,8
20230613,120200,2171734000,9200,9200,9200,9190,105
20230613,120100,2170768350,9200,9200,9200,9190,158
20230613,120000,2169316020,9190,9200,9200,9190,473
20230613,115900,2164969120,9200,9190,9200,9180,716
20230613,115800,2158389040,9190,9190,9190,9190,100
20230613,115700,2157470040,9190,9200,9200,9190,178
20230613,115600,2155833140,9180,9180,9200,9170,1391
20230613,115500,2143066520,9200,9180,9200,9180,154
20230613,115400,2141651050,9190,9200,9200,9180,2050
20230613,115300,2122824810,9200,9200,9200,9190,13
20230613,115200,2122705240,9190,9190,9190,9190,257
20230613,115100,2120343410,9190,9190,9200,9190,183
20230613,115000,2118661560,9190,9190,9190,9180,562
20230613,114900,2113496790,9190,9190,9190,9190,285
20230613,114800,2110877640,9190,9180,9190,9180,131
20230613,114700,2109673770,9180,9190,9190,9180,300
20230613,114600,2106918070,9190,9180,9190,9180,49
20230613,114500,2106467780,9190,9190,9190,9190,320
20230613,114400,2103526980,9190,9190,9190,9180,194
20230613,114300,2101745220,9190,9180,9190,9180,1743
20230613,114200,2085737870,9180,9190,9190,9180,449
20230613,114100,2081614850,9190,9190,9190,9190,37
20230613,114000,2081274820,9190,9180,9190,9180,576
20230613,113900,2075981390,9190,9180,9190,9180,176
20230613,113800,2074364670,9190,9190,9190,9190,1345
20230613,113700,2062004120,9200,9200,9200,9200,1029
20230613,113600,2052537320,9200,9190,9200,9180,227
20230613,113500,2050451220,9190,9200,9200,9190,169
20230613,113400,2048897620,9200,9190,9200,9180,87
20230613,113300,2048098070,9190,9190,9190,9190,217
20230613,113200,2046103840,9190,9200,9200,9190,94
20230613,113100,2045239780,9200,9190,9200,9190,154
20230613,113000,2043823420,9190,9190,9200,9190,1038
20230613,112900,2034283910,9200,9200,9200,9200,33
20230613,112800,2033980310,9190,9190,9190,9190,131
20230613,112700,2032776420,9200,9190,9200,9180,234
20230613,112600,2030625940,9180,9190,9200,9180,488
20230613,112500,2026141220,9200,9190,9200,9190,111
20230613,112400,2025121050,9200,9190,9200,9190,120
20230613,112300,2024018120,9190,9200,9200,9190,389
20230613,112200,2020441750,9200,9190,9200,9190,373
20230613,112100,2017012570,9190,9200,9200,9190,647
20230613,112000,2011066440,9200,9190,9200,9190,13
20230613,111900,2010946960,9190,9190,9200,9190,339
20230613,111800,2007831540,9190,9200,9200,9190,318
20230613,111700,2004909020,9190,9190,9190,9190,941
20230613,111600,1996261230,9190,9190,9190,9190,993
20230613,111500,1987135560,9200,9190,9200,9190,653
20230613,111400,1981134470,9200,9200,9200,9190,65
20230613,111300,1980536680,9190,9200,9200,9190,109
20230613,111200,1979534860,9200,9200,9200,9190,181
20230613,111100,1977870580,9200,9190,9200,9190,771
20230613,111000,1970784390,9190,9200,9200,9190,1213
20230613,110900,1959636610,9190,9190,9200,9190,1912
20230613,110800,1942065300,9190,9200,9200,9180,1658
20230613,110700,1926829750,9200,9190,9200,9190,7
20230613,110600,1926765390,9200,9200,9200,9190,156
20230613,110500,1925331410,9200,9200,9210,9190,495
20230613,110400,1920779580,9200,9200,9200,9200,158
20230613,110300,1919325980,9200,9190,9200,9190,16
20230613,110200,1919178790,9190,9210,9210,9190,163
20230613,110100,1917680620,9190,9200,9200,9190,535
20230613,110000,1912759650,9200,9210,9210,9190,147
20230613,105900,1911407250,9210,9210,9210,9210,3
20230613,105800,1911379620,9210,9200,9210,9200,163
20230613,105700,1909879940,9210,9200,9210,9200,124
20230613,105600,1908738810,9200,9200,9200,9190,2111
20230613,105500,1889324030,9210,9210,9210,9210,67
20230613,105400,1888706960,9210,9210,9210,9210,287
20230613,105300,1886063690,9210,9210,9210,9210,27
20230613,105200,1885815020,9210,9200,9210,9200,118
20230613,105100,1884728530,9210,9200,9220,9200,625
20230613,105000,1878974360,9220,9200,9220,9200,530
20230613,104900,1874096400,9200,9220,9220,9200,223
20230613,104800,1872042800,9210,9220,9220,9210,539
20230613,104700,1867078600,9210,9210,9220,9210,111
20230613,104600,1866056180,9220,9220,9220,9220,134
20230613,104500,1864820700,9230,9230,9230,9230,389
20230613,104400,1861230230,9230,9210,9230,9210,414
20230613,104300,1857413050,9220,9220,9220,9190,2923
20230613,104200,1830527640,9210,9220,9220,9210,186
20230613,104100,1828814560,9220,9210,9220,9210,39
20230613,104000,1828455200,9210,9220,9220,9210,5
20230613,103900,1828409110,9210,9200,9220,9200,264
20230613,103800,1825978460,9200,9220,9220,9200,341
20230613,103700,1822834520,9220,9250,9250,9220,223
20230613,103600,1820774110,9250,9250,9250,9220,748
20230613,103500,1813863660,9250,9210,9250,9200,5771
20230613,103400,1760599690,9200,9210,9210,9200,1912
20230613,103300,1743006630,9210,9200,9210,9200,29
20230613,103200,1742739570,9210,9210,9210,9200,538
20230613,103100,1737784600,9210,9210,9210,9210,286
20230613,103000,1735150540,9210,9210,9210,9210,84
20230613,102900,1734376900,9210,9210,9210,9200,216
20230613,102800,1732389540,9210,9210,9210,9200,802
20230613,102700,1725010520,9210,9220,9220,9210,833
20230613,102600,1717338500,9210,9210,9220,9210,1221
20230613,102500,1706093080,9220,9220,9220,9220,32
20230613,102400,1705798040,9210,9220,9220,9210,169
20230613,102300,1704240880,9220,9220,9220,9220,8
20230613,102200,1704167120,9220,9220,9220,9220,10
20230613,102100,1704074920,9210,9220,9220,9210,70
20230613,102000,1703429610,9220,9210,9220,9210,2566
20230613,101900,1679781390,9210,9220,9220,9210,148
20230613,101800,1678418010,9210,9210,9220,9210,259
20230613,101700,1676032500,9210,9210,9220,9210,124
20230613,101600,1674890360,9220,9220,9220,9220,3
20230613,101500,1674862700,9220,9220,9220,9220,294
20230613,101400,1672152020,9220,9210,9220,9210,325
20230613,101300,1669157400,9210,9220,9220,9210,869
20230613,101200,1661150480,9220,9210,9220,9210,895
20230613,101100,1652906700,9210,9210,9210,9210,846
20230613,101000,1645115040,9200,9190,9200,9190,6554
20230613,100900,1584822860,9190,9190,9200,9190,1319
20230613,100800,1572695740,9180,9180,9180,9180,2156
20230613,100700,1552903660,9180,9190,9190,9180,729
20230613,100600,1546211310,9190,9180,9190,9180,383
20230613,100500,1542695070,9180,9180,9180,9170,165
20230613,100400,1541180560,9190,9180,9190,9170,1189
20230613,100300,1530276730,9180,9190,9190,9180,298
20230613,100200,1527540970,9190,9190,9190,9190,64
20230613,100100,1526952810,9190,9170,9200,9170,4159
20230613,100000,1488782220,9180,9190,9190,9170,1502
20230613,095900,1475003440,9190,9190,9190,9180,44
20230613,095800,1474599100,9180,9180,9190,9180,430
20230613,095700,1470651480,9180,9170,9180,9170,1183
20230613,095600,1459799550,9170,9180,9190,9170,3283
20230613,095500,1429691490,9180,9200,9200,9170,3382
20230613,095400,1398647140,9200,9200,9200,9200,783
20230613,095300,1391443540,9210,9200,9210,9150,42761
20230613,095200,999706400,9210,9210,9210,9200,644
20230613,095100,993780060,9210,9200,9210,9200,688
20230613,095000,987449170,9210,9210,9210,9200,397
20230613,094900,983794380,9210,9200,9210,9200,61
20230613,094800,983233170,9210,9210,9210,9210,119
20230613,094700,982137180,9210,9210,9210,9210,1950
20230613,094600,964177680,9210,9210,9210,9210,16
20230613,094500,964030320,9210,9210,9210,9210,781
20230613,094400,956837310,9210,9210,9210,9210,163
20230613,094300,955336080,9210,9210,9210,9200,34
20230613,094200,955022970,9210,9210,9210,9200,173
20230613,094100,953430140,9200,9220,9220,9200,3046
20230613,094000,925403910,9210,9210,9210,9210,72
20230613,093900,924740790,9220,9210,9220,9200,2963
20230613,093800,897451640,9210,9210,9210,9200,122
20230613,093700,896329110,9200,9210,9210,9200,4751
20230613,093600,852619890,9210,9220,9220,9200,365
20230613,093500,849258530,9220,9210,9220,9200,1090
20230613,093400,839220660,9200,9210,9210,9200,70
20230613,093300,838576170,9200,9210,9210,9200,594
20230613,093200,833109440,9210,9200,9210,9200,683
20230613,093100,826820950,9210,9200,9210,9200,738
20230613,093000,820031340,9200,9170,9200,9170,4762
20230613,092900,776323670,9180,9180,9180,9160,4481
20230613,092800,735229620,9170,9180,9180,9170,805
20230613,092700,727844890,9180,9170,9180,9170,14
20230613,092600,727716450,9170,9180,9180,9170,1184
20230613,092500,716859120,9170,9170,9170,9170,2148
20230613,092400,697161960,9180,9190,9190,9170,7351
20230613,092300,629666160,9180,9190,9190,9180,135
20230613,092200,628425810,9190,9200,9200,9190,2224
20230613,092100,607985190,9200,9190,9200,9190,1805
20230613,092000,591396520,9190,9190,9190,9180,681
20230613,091900,585140830,9190,9180,9190,9180,1122
20230613,091800,574839620,9180,9190,9190,9170,3391
20230613,091700,543722220,9180,9180,9190,9180,857
20230613,091600,535850880,9180,9190,9190,9170,4367
20230613,091500,495755100,9190,9200,9200,9190,402
20230613,091400,492060170,9200,9180,9200,9180,2042
20230613,091300,473278620,9190,9200,9200,9180,6361
20230613,091200,414799680,9220,9220,9230,9210,2118
20230613,091100,395284270,9220,9230,9230,9220,4565
20230613,091000,353183490,9240,9260,9260,9230,439
20230613,090900,349121670,9260,9220,9280,9220,3935
20230613,090800,312738900,9220,9240,9270,9220,7559
20230613,090700,242877590,9220,9210,9230,9200,4765
20230613,090600,198939420,9220,9210,9220,9210,2784
20230613,090500,173298180,9210,9220,9220,9200,2695
20230613,090400,148469040,9230,9230,9230,9230,1539
20230613,090300,134264070,9230,9240,9240,9210,1504
20230613,090200,120379390,9240,9220,9240,9220,3743
20230613,090100,85857670,9200,9230,9230,9200,3526
20230613,090000,53411050,9200,9200,9210,9190,5806