KissMeData/225430/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,223100,87989289,1230,1230,1230,1230,6382
20230614,223000,87989289,1230,1230,1230,1230,0
20230614,222900,87989289,1230,1230,1230,1230,0
20230614,222800,87989289,1230,1230,1230,1230,0
20230614,222700,87989289,1230,1230,1230,1230,0
20230614,222600,87989289,1230,1230,1230,1230,0
20230614,222500,87989289,1230,1230,1230,1230,0
20230614,222400,87989289,1230,1230,1230,1230,0
20230614,222300,87989289,1230,1230,1230,1230,0
20230614,222200,87989289,1230,1230,1230,1230,0
20230614,222100,87989289,1230,1230,1230,1230,0
20230614,222000,87989289,1230,1230,1230,1230,0
20230614,221900,87989289,1230,1230,1230,1230,0
20230614,221800,87989289,1230,1230,1230,1230,0
20230614,221700,87989289,1230,1230,1230,1230,0
20230614,221600,87989289,1230,1230,1230,1230,0
20230614,221500,87989289,1230,1230,1230,1230,0
20230614,221400,87989289,1230,1230,1230,1230,0
20230614,221300,87989289,1230,1230,1230,1230,0
20230614,221200,87989289,1230,1230,1230,1230,0
20230614,221100,87989289,1230,1230,1230,1230,0
20230614,221000,87989289,1230,1230,1230,1230,0
20230614,220900,87989289,1230,1230,1230,1230,0
20230614,220800,87989289,1230,1230,1230,1230,0
20230614,220700,87989289,1230,1230,1230,1230,0
20230614,220600,87989289,1230,1230,1230,1230,0
20230614,220500,87989289,1230,1230,1230,1230,0
20230614,220400,87989289,1230,1230,1230,1230,0
20230614,220300,87989289,1230,1230,1230,1230,0
20230614,220200,87989289,1230,1230,1230,1230,0
20230614,220100,87989289,1230,1230,1230,1230,6382
20230614,220000,87989289,1230,1230,1230,1230,0
20230614,215900,87989289,1230,1230,1230,1230,0
20230614,215800,87989289,1230,1230,1230,1230,0
20230614,215700,87989289,1230,1230,1230,1230,0
20230614,215600,87989289,1230,1230,1230,1230,0
20230614,215500,87989289,1230,1230,1230,1230,0
20230614,215400,87989289,1230,1230,1230,1230,0
20230614,215300,87989289,1230,1230,1230,1230,0
20230614,215200,87989289,1230,1230,1230,1230,0
20230614,215100,87989289,1230,1230,1230,1230,0
20230614,215000,87989289,1230,1230,1230,1230,0
20230614,214900,87989289,1230,1230,1230,1230,0
20230614,214800,87989289,1230,1230,1230,1230,0
20230614,214700,87989289,1230,1230,1230,1230,0
20230614,214600,87989289,1230,1230,1230,1230,0
20230614,214500,87989289,1230,1230,1230,1230,0
20230614,214400,87989289,1230,1230,1230,1230,0
20230614,214300,87989289,1230,1230,1230,1230,0
20230614,214200,87989289,1230,1230,1230,1230,0
20230614,214100,87989289,1230,1230,1230,1230,0
20230614,214000,87989289,1230,1230,1230,1230,0
20230614,213900,87989289,1230,1230,1230,1230,0
20230614,213800,87989289,1230,1230,1230,1230,0
20230614,213700,87989289,1230,1230,1230,1230,0
20230614,213600,87989289,1230,1230,1230,1230,0
20230614,213500,87989289,1230,1230,1230,1230,0
20230614,213400,87989289,1230,1230,1230,1230,0
20230614,213300,87989289,1230,1230,1230,1230,0
20230614,213200,87989289,1230,1230,1230,1230,0
20230614,213100,87989289,1230,1230,1230,1230,6382
20230614,213000,87989289,1230,1230,1230,1230,0
20230614,212900,87989289,1230,1230,1230,1230,0
20230614,212800,87989289,1230,1230,1230,1230,0
20230614,212700,87989289,1230,1230,1230,1230,0
20230614,212600,87989289,1230,1230,1230,1230,0
20230614,212500,87989289,1230,1230,1230,1230,0
20230614,212400,87989289,1230,1230,1230,1230,0
20230614,212300,87989289,1230,1230,1230,1230,0
20230614,212200,87989289,1230,1230,1230,1230,0
20230614,212100,87989289,1230,1230,1230,1230,0
20230614,212000,87989289,1230,1230,1230,1230,0
20230614,211900,87989289,1230,1230,1230,1230,0
20230614,211800,87989289,1230,1230,1230,1230,0
20230614,211700,87989289,1230,1230,1230,1230,0
20230614,211600,87989289,1230,1230,1230,1230,0
20230614,211500,87989289,1230,1230,1230,1230,0
20230614,211400,87989289,1230,1230,1230,1230,0
20230614,211300,87989289,1230,1230,1230,1230,0
20230614,211200,87989289,1230,1230,1230,1230,0
20230614,211100,87989289,1230,1230,1230,1230,0
20230614,211000,87989289,1230,1230,1230,1230,0
20230614,210900,87989289,1230,1230,1230,1230,0
20230614,210800,87989289,1230,1230,1230,1230,0
20230614,210700,87989289,1230,1230,1230,1230,0
20230614,210600,87989289,1230,1230,1230,1230,0
20230614,210500,87989289,1230,1230,1230,1230,0
20230614,210400,87989289,1230,1230,1230,1230,0
20230614,210300,87989289,1230,1230,1230,1230,0
20230614,210200,87989289,1230,1230,1230,1230,0
20230614,210100,87989289,1230,1230,1230,1230,6382
20230614,210000,87989289,1230,1230,1230,1230,0
20230614,205900,87989289,1230,1230,1230,1230,0
20230614,205800,87989289,1230,1230,1230,1230,0
20230614,205700,87989289,1230,1230,1230,1230,0
20230614,205600,87989289,1230,1230,1230,1230,0
20230614,205500,87989289,1230,1230,1230,1230,0
20230614,205400,87989289,1230,1230,1230,1230,0
20230614,205300,87989289,1230,1230,1230,1230,0
20230614,205200,87989289,1230,1230,1230,1230,0
20230614,205100,87989289,1230,1230,1230,1230,0
20230614,205000,87989289,1230,1230,1230,1230,0
20230614,204900,87989289,1230,1230,1230,1230,0
20230614,204800,87989289,1230,1230,1230,1230,0
20230614,204700,87989289,1230,1230,1230,1230,0
20230614,204600,87989289,1230,1230,1230,1230,0
20230614,204500,87989289,1230,1230,1230,1230,0
20230614,204400,87989289,1230,1230,1230,1230,0
20230614,204300,87989289,1230,1230,1230,1230,0
20230614,204200,87989289,1230,1230,1230,1230,0
20230614,204100,87989289,1230,1230,1230,1230,0
20230614,204000,87989289,1230,1230,1230,1230,0
20230614,203900,87989289,1230,1230,1230,1230,0
20230614,203800,87989289,1230,1230,1230,1230,0
20230614,203700,87989289,1230,1230,1230,1230,0
20230614,203600,87989289,1230,1230,1230,1230,0
20230614,203500,87989289,1230,1230,1230,1230,0
20230614,203400,87989289,1230,1230,1230,1230,0
20230614,203300,87989289,1230,1230,1230,1230,0
20230614,203200,87989289,1230,1230,1230,1230,0
20230614,203100,87989289,1230,1230,1230,1230,6382
20230614,203000,87989289,1230,1230,1230,1230,0
20230614,202900,87989289,1230,1230,1230,1230,0
20230614,202800,87989289,1230,1230,1230,1230,0
20230614,202700,87989289,1230,1230,1230,1230,0
20230614,202600,87989289,1230,1230,1230,1230,0
20230614,202500,87989289,1230,1230,1230,1230,0
20230614,202400,87989289,1230,1230,1230,1230,0
20230614,202300,87989289,1230,1230,1230,1230,0
20230614,202200,87989289,1230,1230,1230,1230,0
20230614,202100,87989289,1230,1230,1230,1230,0
20230614,202000,87989289,1230,1230,1230,1230,0
20230614,201900,87989289,1230,1230,1230,1230,0
20230614,201800,87989289,1230,1230,1230,1230,0
20230614,201700,87989289,1230,1230,1230,1230,0
20230614,201600,87989289,1230,1230,1230,1230,0
20230614,201500,87989289,1230,1230,1230,1230,0
20230614,201400,87989289,1230,1230,1230,1230,0
20230614,201300,87989289,1230,1230,1230,1230,0
20230614,201200,87989289,1230,1230,1230,1230,0
20230614,201100,87989289,1230,1230,1230,1230,0
20230614,201000,87989289,1230,1230,1230,1230,0
20230614,200900,87989289,1230,1230,1230,1230,0
20230614,200800,87989289,1230,1230,1230,1230,0
20230614,200700,87989289,1230,1230,1230,1230,0
20230614,200600,87989289,1230,1230,1230,1230,0
20230614,200500,87989289,1230,1230,1230,1230,0
20230614,200400,87989289,1230,1230,1230,1230,0
20230614,200300,87989289,1230,1230,1230,1230,0
20230614,200200,87989289,1230,1230,1230,1230,0
20230614,200100,87989289,1230,1230,1230,1230,6382
20230614,200000,87989289,1230,1230,1230,1230,0
20230614,195900,87989289,1230,1230,1230,1230,0
20230614,195800,87989289,1230,1230,1230,1230,0
20230614,195700,87989289,1230,1230,1230,1230,0
20230614,195600,87989289,1230,1230,1230,1230,0
20230614,195500,87989289,1230,1230,1230,1230,0
20230614,195400,87989289,1230,1230,1230,1230,0
20230614,195300,87989289,1230,1230,1230,1230,0
20230614,195200,87989289,1230,1230,1230,1230,0
20230614,195100,87989289,1230,1230,1230,1230,0
20230614,195000,87989289,1230,1230,1230,1230,0
20230614,194900,87989289,1230,1230,1230,1230,0
20230614,194800,87989289,1230,1230,1230,1230,0
20230614,194700,87989289,1230,1230,1230,1230,0
20230614,194600,87989289,1230,1230,1230,1230,0
20230614,194500,87989289,1230,1230,1230,1230,0
20230614,194400,87989289,1230,1230,1230,1230,0
20230614,194300,87989289,1230,1230,1230,1230,0
20230614,194200,87989289,1230,1230,1230,1230,0
20230614,194100,87989289,1230,1230,1230,1230,0
20230614,194000,87989289,1230,1230,1230,1230,0
20230614,193900,87989289,1230,1230,1230,1230,0
20230614,193800,87989289,1230,1230,1230,1230,0
20230614,193700,87989289,1230,1230,1230,1230,0
20230614,193600,87989289,1230,1230,1230,1230,0
20230614,193500,87989289,1230,1230,1230,1230,0
20230614,193400,87989289,1230,1230,1230,1230,0
20230614,193300,87989289,1230,1230,1230,1230,0
20230614,193200,87989289,1230,1230,1230,1230,0
20230614,193100,87989289,1230,1230,1230,1230,6382
20230614,193000,87989289,1230,1230,1230,1230,0
20230614,192900,87989289,1230,1230,1230,1230,0
20230614,192800,87989289,1230,1230,1230,1230,0
20230614,192700,87989289,1230,1230,1230,1230,0
20230614,192600,87989289,1230,1230,1230,1230,0
20230614,192500,87989289,1230,1230,1230,1230,0
20230614,192400,87989289,1230,1230,1230,1230,0
20230614,192300,87989289,1230,1230,1230,1230,0
20230614,192200,87989289,1230,1230,1230,1230,0
20230614,192100,87989289,1230,1230,1230,1230,0
20230614,192000,87989289,1230,1230,1230,1230,0
20230614,191900,87989289,1230,1230,1230,1230,0
20230614,191800,87989289,1230,1230,1230,1230,0
20230614,191700,87989289,1230,1230,1230,1230,0
20230614,191600,87989289,1230,1230,1230,1230,0
20230614,191500,87989289,1230,1230,1230,1230,0
20230614,191400,87989289,1230,1230,1230,1230,0
20230614,191300,87989289,1230,1230,1230,1230,0
20230614,191200,87989289,1230,1230,1230,1230,0
20230614,191100,87989289,1230,1230,1230,1230,0
20230614,191000,87989289,1230,1230,1230,1230,0
20230614,190900,87989289,1230,1230,1230,1230,0
20230614,190800,87989289,1230,1230,1230,1230,0
20230614,190700,87989289,1230,1230,1230,1230,0
20230614,190600,87989289,1230,1230,1230,1230,0
20230614,190500,87989289,1230,1230,1230,1230,0
20230614,190400,87989289,1230,1230,1230,1230,0
20230614,190300,87989289,1230,1230,1230,1230,0
20230614,190200,87989289,1230,1230,1230,1230,0
20230614,190100,87989289,1230,1230,1230,1230,6382
20230614,190000,87989289,1230,1230,1230,1230,0
20230614,185900,87989289,1230,1230,1230,1230,0
20230614,185800,87989289,1230,1230,1230,1230,0
20230614,185700,87989289,1230,1230,1230,1230,0
20230614,185600,87989289,1230,1230,1230,1230,0
20230614,185500,87989289,1230,1230,1230,1230,0
20230614,185400,87989289,1230,1230,1230,1230,0
20230614,185300,87989289,1230,1230,1230,1230,0
20230614,185200,87989289,1230,1230,1230,1230,0
20230614,185100,87989289,1230,1230,1230,1230,0
20230614,185000,87989289,1230,1230,1230,1230,0
20230614,184900,87989289,1230,1230,1230,1230,0
20230614,184800,87989289,1230,1230,1230,1230,0
20230614,184700,87989289,1230,1230,1230,1230,0
20230614,184600,87989289,1230,1230,1230,1230,0
20230614,184500,87989289,1230,1230,1230,1230,0
20230614,184400,87989289,1230,1230,1230,1230,0
20230614,184300,87989289,1230,1230,1230,1230,0
20230614,184200,87989289,1230,1230,1230,1230,0
20230614,184100,87989289,1230,1230,1230,1230,0
20230614,184000,87989289,1230,1230,1230,1230,0
20230614,183900,87989289,1230,1230,1230,1230,0
20230614,183800,87989289,1230,1230,1230,1230,0
20230614,183700,87989289,1230,1230,1230,1230,0
20230614,183600,87989289,1230,1230,1230,1230,0
20230614,183500,87989289,1230,1230,1230,1230,0
20230614,183400,87989289,1230,1230,1230,1230,0
20230614,183300,87989289,1230,1230,1230,1230,0
20230614,183200,87989289,1230,1230,1230,1230,0
20230614,183100,87989289,1230,1230,1230,1230,6382
20230614,183000,87989289,1230,1230,1230,1230,0
20230614,182900,87989289,1230,1230,1230,1230,0
20230614,182800,87989289,1230,1230,1230,1230,0
20230614,182700,87989289,1230,1230,1230,1230,0
20230614,182600,87989289,1230,1230,1230,1230,0
20230614,182500,87989289,1230,1230,1230,1230,0
20230614,182400,87989289,1230,1230,1230,1230,0
20230614,182300,87989289,1230,1230,1230,1230,0
20230614,182200,87989289,1230,1230,1230,1230,0
20230614,182100,87989289,1230,1230,1230,1230,0
20230614,182000,87989289,1230,1230,1230,1230,0
20230614,181900,87989289,1230,1230,1230,1230,0
20230614,181800,87989289,1230,1230,1230,1230,0
20230614,181700,87989289,1230,1230,1230,1230,0
20230614,181600,87989289,1230,1230,1230,1230,0
20230614,181500,87989289,1230,1230,1230,1230,0
20230614,181400,87989289,1230,1230,1230,1230,0
20230614,181300,87989289,1230,1230,1230,1230,0
20230614,181200,87989289,1230,1230,1230,1230,0
20230614,181100,87989289,1230,1230,1230,1230,0
20230614,181000,87989289,1230,1230,1230,1230,0
20230614,180900,87989289,1230,1230,1230,1230,0
20230614,180800,87989289,1230,1230,1230,1230,0
20230614,180700,87989289,1230,1230,1230,1230,0
20230614,180600,87989289,1230,1230,1230,1230,0
20230614,180500,87989289,1230,1230,1230,1230,0
20230614,180400,87989289,1230,1230,1230,1230,0
20230614,180300,87989289,1230,1230,1230,1230,0
20230614,180200,87989289,1230,1230,1230,1230,0
20230614,180100,87989289,1230,1230,1230,1230,6382
20230614,180000,87989289,1230,1230,1230,1230,0
20230614,175900,87989289,1230,1230,1230,1230,0
20230614,175800,87989289,1230,1230,1230,1230,0
20230614,175700,87989289,1230,1230,1230,1230,0
20230614,175600,87989289,1230,1230,1230,1230,0
20230614,175500,87989289,1230,1230,1230,1230,0
20230614,175400,87989289,1230,1230,1230,1230,0
20230614,175300,87989289,1230,1230,1230,1230,0
20230614,175200,87989289,1230,1230,1230,1230,0
20230614,175100,87989289,1230,1230,1230,1230,0
20230614,175000,87989289,1230,1230,1230,1230,0
20230614,174900,87989289,1230,1230,1230,1230,0
20230614,174800,87989289,1230,1230,1230,1230,0
20230614,174700,87989289,1230,1230,1230,1230,0
20230614,174600,87989289,1230,1230,1230,1230,0
20230614,174500,87989289,1230,1230,1230,1230,0
20230614,174400,87989289,1230,1230,1230,1230,0
20230614,174300,87989289,1230,1230,1230,1230,0
20230614,174200,87989289,1230,1230,1230,1230,0
20230614,174100,87989289,1230,1230,1230,1230,0
20230614,174000,87989289,1230,1230,1230,1230,0
20230614,173900,87989289,1230,1230,1230,1230,0
20230614,173800,87989289,1230,1230,1230,1230,0
20230614,173700,87989289,1230,1230,1230,1230,0
20230614,173600,87989289,1230,1230,1230,1230,0
20230614,173500,87989289,1230,1230,1230,1230,0
20230614,173400,87989289,1230,1230,1230,1230,0
20230614,173300,87989289,1230,1230,1230,1230,0
20230614,173200,87989289,1230,1230,1230,1230,0
20230614,173100,87989289,1230,1230,1230,1230,6382
20230614,173000,87989289,1230,1230,1230,1230,0
20230614,172900,87989289,1230,1230,1230,1230,0
20230614,172800,87989289,1230,1230,1230,1230,0
20230614,172700,87989289,1230,1230,1230,1230,0
20230614,172600,87989289,1230,1230,1230,1230,0
20230614,172500,87989289,1230,1230,1230,1230,0
20230614,172400,87989289,1230,1230,1230,1230,0
20230614,172300,87989289,1230,1230,1230,1230,0
20230614,172200,87989289,1230,1230,1230,1230,0
20230614,172100,87989289,1230,1230,1230,1230,0
20230614,172000,87989289,1230,1230,1230,1230,0
20230614,171900,87989289,1230,1230,1230,1230,0
20230614,171800,87989289,1230,1230,1230,1230,0
20230614,171700,87989289,1230,1230,1230,1230,0
20230614,171600,87989289,1230,1230,1230,1230,0
20230614,171500,87989289,1230,1230,1230,1230,0
20230614,171400,87989289,1230,1230,1230,1230,0
20230614,171300,87989289,1230,1230,1230,1230,0
20230614,171200,87989289,1230,1230,1230,1230,0
20230614,171100,87989289,1230,1230,1230,1230,0
20230614,171000,87989289,1230,1230,1230,1230,0
20230614,170900,87989289,1230,1230,1230,1230,0
20230614,170800,87989289,1230,1230,1230,1230,0
20230614,170700,87989289,1230,1230,1230,1230,0
20230614,170600,87989289,1230,1230,1230,1230,0
20230614,170500,87989289,1230,1230,1230,1230,0
20230614,170400,87989289,1230,1230,1230,1230,0
20230614,170300,87989289,1230,1230,1230,1230,0
20230614,170200,87989289,1230,1230,1230,1230,0
20230614,170100,87989289,1230,1230,1230,1230,6382
20230614,170000,87989289,1230,1230,1230,1230,0
20230614,165900,87989289,1230,1230,1230,1230,0
20230614,165800,87989289,1230,1230,1230,1230,0
20230614,165700,87989289,1230,1230,1230,1230,0
20230614,165600,87989289,1230,1230,1230,1230,0
20230614,165500,87989289,1230,1230,1230,1230,0
20230614,165400,87989289,1230,1230,1230,1230,0
20230614,165300,87989289,1230,1230,1230,1230,0
20230614,165200,87989289,1230,1230,1230,1230,0
20230614,165100,87989289,1230,1230,1230,1230,0
20230614,165000,87989289,1230,1230,1230,1230,0
20230614,164900,87989289,1230,1230,1230,1230,0
20230614,164800,87989289,1230,1230,1230,1230,0
20230614,164700,87989289,1230,1230,1230,1230,0
20230614,164600,87989289,1230,1230,1230,1230,0
20230614,164500,87989289,1230,1230,1230,1230,0
20230614,164400,87989289,1230,1230,1230,1230,0
20230614,164300,87989289,1230,1230,1230,1230,0
20230614,164200,87989289,1230,1230,1230,1230,0
20230614,164100,87989289,1230,1230,1230,1230,0
20230614,164000,87989289,1230,1230,1230,1230,0
20230614,163900,87989289,1230,1230,1230,1230,0
20230614,163800,87989289,1230,1230,1230,1230,0
20230614,163700,87989289,1230,1230,1230,1230,0
20230614,163600,87989289,1230,1230,1230,1230,0
20230614,163500,87989289,1230,1230,1230,1230,0
20230614,163400,87989289,1230,1230,1230,1230,0
20230614,163300,87989289,1230,1230,1230,1230,0
20230614,163200,87989289,1230,1230,1230,1230,0
20230614,163100,87989289,1230,1230,1230,1230,6382
20230614,163000,87989289,1230,1230,1230,1230,0
20230614,162900,87989289,1230,1230,1230,1230,0
20230614,162800,87989289,1230,1230,1230,1230,0
20230614,162700,87989289,1230,1230,1230,1230,0
20230614,162600,87989289,1230,1230,1230,1230,0
20230614,162500,87989289,1230,1230,1230,1230,0
20230614,162400,87989289,1230,1230,1230,1230,0
20230614,162300,87989289,1230,1230,1230,1230,0
20230614,162200,87989289,1230,1230,1230,1230,0
20230614,162100,87989289,1230,1230,1230,1230,0
20230614,162000,87989289,1230,1230,1230,1230,0
20230614,161900,87989289,1230,1230,1230,1230,0
20230614,161800,87989289,1230,1230,1230,1230,0
20230614,161700,87989289,1230,1230,1230,1230,0
20230614,161600,87989289,1230,1230,1230,1230,0
20230614,161500,87989289,1230,1230,1230,1230,0
20230614,161400,87989289,1230,1230,1230,1230,0
20230614,161300,87989289,1230,1230,1230,1230,0
20230614,161200,87989289,1230,1230,1230,1230,0
20230614,161100,87989289,1230,1230,1230,1230,0
20230614,161000,87989289,1230,1230,1230,1230,0
20230614,160900,87989289,1230,1230,1230,1230,0
20230614,160800,87989289,1230,1230,1230,1230,0
20230614,160700,87989289,1230,1230,1230,1230,0
20230614,160600,87989289,1230,1230,1230,1230,0
20230614,160500,87989289,1230,1230,1230,1230,0
20230614,160400,87989289,1230,1230,1230,1230,0
20230614,160300,87989289,1230,1230,1230,1230,0
20230614,160200,87989289,1230,1230,1230,1230,0
20230614,160100,87989289,1230,1230,1230,1230,6382
20230614,160000,87989289,1230,1230,1230,1230,0
20230614,155900,87989289,1230,1230,1230,1230,0
20230614,155800,87989289,1230,1230,1230,1230,0
20230614,155700,87989289,1230,1230,1230,1230,0
20230614,155600,87989289,1230,1230,1230,1230,0
20230614,155500,87989289,1230,1230,1230,1230,0
20230614,155400,87989289,1230,1230,1230,1230,0
20230614,155300,87989289,1230,1230,1230,1230,0
20230614,155200,87989289,1230,1230,1230,1230,0
20230614,155100,87989289,1230,1230,1230,1230,0
20230614,155000,87989289,1230,1230,1230,1230,0
20230614,154900,87989289,1230,1230,1230,1230,0
20230614,154800,87989289,1230,1230,1230,1230,0
20230614,154700,87989289,1230,1230,1230,1230,0
20230614,154600,87989289,1230,1230,1230,1230,0
20230614,154500,87989289,1230,1230,1230,1230,0
20230614,154400,87989289,1230,1230,1230,1230,0
20230614,154300,87989289,1230,1230,1230,1230,0
20230614,154200,87989289,1230,1230,1230,1230,0
20230614,154100,87989289,1230,1230,1230,1230,0
20230614,154000,87989289,1230,1230,1230,1230,0
20230614,153900,87989289,1230,1230,1230,1230,0
20230614,153800,87989289,1230,1230,1230,1230,0
20230614,153700,87989289,1230,1230,1230,1230,0
20230614,153600,87989289,1230,1230,1230,1230,0
20230614,153500,87989289,1230,1230,1230,1230,0
20230614,153400,87989289,1230,1230,1230,1230,0
20230614,153300,87989289,1230,1230,1230,1230,0
20230614,153200,87989289,1230,1230,1230,1230,0
20230614,153100,87989289,1230,1230,1230,1230,6382
20230614,153000,87989289,1230,1230,1230,1230,6382
20230614,152900,80139429,1255,1255,1255,1255,0
20230614,152800,80139429,1255,1255,1255,1255,0
20230614,152700,80139429,1255,1255,1255,1255,0
20230614,152600,80139429,1255,1255,1255,1255,0
20230614,152500,80139429,1255,1255,1255,1255,0
20230614,152400,80139429,1255,1255,1255,1255,0
20230614,152300,80139429,1255,1255,1255,1255,0
20230614,152200,80139429,1255,1255,1255,1255,0
20230614,152100,80139429,1255,1255,1255,1255,0
20230614,152000,80139429,1255,1255,1255,1255,0
20230614,151900,80139429,1255,1250,1255,1250,1065
20230614,151800,78805586,1255,1255,1255,1255,0
20230614,151700,78805586,1255,1255,1255,1255,0
20230614,151600,78805586,1255,1255,1255,1255,0
20230614,151500,78805586,1255,1250,1255,1249,317
20230614,151400,78409337,1249,1250,1250,1249,93
20230614,151300,78293090,1259,1259,1259,1259,0
20230614,151200,78293090,1259,1259,1259,1259,0
20230614,151100,78293090,1259,1259,1259,1259,0
20230614,151000,78293090,1259,1253,1259,1253,102
20230614,150900,78165220,1253,1253,1253,1252,173
20230614,150800,77948542,1245,1252,1260,1245,3271
20230614,150700,73873680,1264,1258,1264,1258,3
20230614,150600,73869900,1264,1253,1264,1253,60
20230614,150500,73794494,1253,1253,1253,1245,357
20230614,150400,73349097,1254,1260,1263,1254,222
20230614,150300,73070220,1266,1259,1266,1259,100
20230614,150200,72943705,1259,1250,1259,1249,2098
20230614,150100,70321293,1250,1250,1250,1250,55
20230614,150000,70252543,1250,1255,1263,1249,380
20230614,145900,69776341,1265,1255,1265,1249,1128
20230614,145800,68364126,1256,1257,1257,1256,60
20230614,145700,68288736,1257,1257,1257,1257,0
20230614,145600,68288736,1257,1257,1258,1257,184
20230614,145500,68057432,1251,1257,1257,1251,261
20230614,145400,67730404,1259,1259,1259,1259,0
20230614,145300,67730404,1259,1259,1259,1259,1
20230614,145200,67729145,1257,1260,1260,1257,501
20230614,145100,67099385,1257,1257,1257,1257,400
20230614,145000,66596585,1260,1260,1260,1257,531
20230614,144900,65928048,1267,1267,1267,1267,0
20230614,144800,65928048,1267,1267,1267,1267,0
20230614,144700,65928048,1267,1267,1267,1267,100
20230614,144600,65801348,1266,1266,1266,1266,350
20230614,144500,65358248,1267,1263,1267,1260,1565
20230614,144400,63386248,1267,1267,1267,1267,0
20230614,144300,63386248,1267,1267,1267,1267,0
20230614,144200,63386248,1267,1267,1267,1267,0
20230614,144100,63386248,1267,1267,1267,1267,0
20230614,144000,63386248,1267,1267,1267,1267,0
20230614,143900,63386248,1267,1267,1267,1267,0
20230614,143800,63386248,1267,1266,1267,1266,100
20230614,143700,63259558,1267,1267,1267,1267,501
20230614,143600,62624791,1270,1270,1270,1270,20
20230614,143500,62599391,1271,1271,1271,1271,0
20230614,143400,62599391,1271,1271,1271,1271,0
20230614,143300,62599391,1271,1271,1271,1271,0
20230614,143200,62599391,1271,1271,1271,1271,0
20230614,143100,62599391,1271,1271,1271,1271,0
20230614,143000,62599391,1271,1270,1271,1270,152
20230614,142900,62406343,1270,1270,1270,1270,0
20230614,142800,62406343,1270,1270,1270,1270,0
20230614,142700,62406343,1270,1270,1270,1270,0
20230614,142600,62406343,1270,1270,1270,1270,0
20230614,142500,62406343,1270,1269,1270,1265,31
20230614,142400,62367043,1270,1270,1270,1270,0
20230614,142300,62367043,1270,1270,1270,1270,0
20230614,142200,62367043,1270,1270,1270,1270,0
20230614,142100,62367043,1270,1266,1270,1266,153
20230614,142000,62173341,1270,1270,1270,1270,0
20230614,141900,62173341,1270,1255,1270,1255,201
20230614,141800,61918344,1257,1259,1259,1257,2
20230614,141700,61915828,1271,1271,1271,1271,0
20230614,141600,61915828,1271,1271,1271,1271,0
20230614,141500,61915828,1271,1271,1271,1271,0
20230614,141400,61915828,1271,1271,1271,1271,0
20230614,141300,61915828,1271,1271,1271,1271,0
20230614,141200,61915828,1271,1261,1271,1261,35
20230614,141100,61871560,1260,1260,1260,1260,0
20230614,141000,61871560,1260,1260,1260,1260,0
20230614,140900,61871560,1260,1250,1260,1250,50
20230614,140800,61809050,1254,1254,1254,1254,2178
20230614,140700,59077838,1254,1254,1254,1254,0
20230614,140600,59077838,1254,1251,1254,1251,1400
20230614,140500,57322901,1251,1252,1254,1250,4406
20230614,140400,51810611,1253,1254,1254,1253,145
20230614,140300,51628822,1263,1263,1263,1263,0
20230614,140200,51628822,1263,1263,1263,1263,0
20230614,140100,51628822,1263,1263,1263,1263,0
20230614,140000,51628822,1263,1263,1263,1263,0
20230614,135900,51628822,1263,1263,1263,1263,0
20230614,135800,51628822,1263,1263,1263,1263,0
20230614,135700,51628822,1263,1263,1263,1263,0
20230614,135600,51628822,1263,1263,1263,1263,0
20230614,135500,51628822,1263,1263,1263,1263,1
20230614,135400,51627559,1255,1255,1255,1255,0
20230614,135300,51627559,1255,1255,1255,1255,0
20230614,135200,51627559,1255,1255,1255,1255,0
20230614,135100,51627559,1255,1266,1266,1255,158
20230614,135000,51429238,1266,1266,1266,1266,0
20230614,134900,51429238,1266,1266,1266,1266,0
20230614,134800,51429238,1266,1266,1266,1266,0
20230614,134700,51429238,1266,1266,1266,1266,0
20230614,134600,51429238,1266,1266,1266,1266,0
20230614,134500,51429238,1266,1266,1266,1266,0
20230614,134400,51429238,1266,1266,1266,1266,0
20230614,134300,51429238,1266,1266,1266,1266,0
20230614,134200,51429238,1266,1266,1266,1266,5
20230614,134100,51422908,1266,1266,1266,1266,0
20230614,134000,51422908,1266,1266,1266,1266,0
20230614,133900,51422908,1266,1266,1266,1266,0
20230614,133800,51422908,1266,1266,1266,1266,0
20230614,133700,51422908,1266,1266,1266,1266,0
20230614,133600,51422908,1266,1266,1266,1266,20
20230614,133500,51397588,1266,1266,1266,1266,0
20230614,133400,51397588,1266,1266,1266,1266,0
20230614,133300,51397588,1266,1266,1266,1266,0
20230614,133200,51397588,1266,1266,1266,1266,0
20230614,133100,51397588,1266,1266,1266,1266,0
20230614,133000,51397588,1266,1266,1266,1266,0
20230614,132900,51397588,1266,1266,1266,1266,0
20230614,132800,51397588,1266,1266,1266,1266,0
20230614,132700,51397588,1266,1266,1266,1266,0
20230614,132600,51397588,1266,1266,1266,1266,0
20230614,132500,51397588,1266,1266,1266,1266,0
20230614,132400,51397588,1266,1266,1266,1266,0
20230614,132300,51397588,1266,1266,1266,1266,25
20230614,132200,51365938,1266,1266,1266,1266,0
20230614,132100,51365938,1266,1266,1266,1266,0
20230614,132000,51365938,1266,1266,1266,1266,0
20230614,131900,51365938,1266,1259,1266,1255,652
20230614,131800,50546476,1266,1266,1266,1266,1
20230614,131700,50545210,1262,1262,1262,1262,100
20230614,131600,50419010,1262,1261,1262,1261,2
20230614,131500,50416487,1260,1263,1263,1260,541
20230614,131400,49733837,1269,1269,1269,1269,0
20230614,131300,49733837,1269,1269,1269,1269,1
20230614,131200,49732568,1264,1264,1264,1264,55
20230614,131100,49663048,1269,1269,1269,1269,0
20230614,131000,49663048,1269,1265,1269,1265,46
20230614,130900,49604854,1269,1265,1269,1265,46
20230614,130800,49546660,1266,1269,1269,1266,123
20230614,130700,49390813,1270,1270,1270,1270,0
20230614,130600,49390813,1270,1270,1270,1270,0
20230614,130500,49390813,1270,1270,1270,1270,0
20230614,130400,49390813,1270,1270,1270,1270,0
20230614,130300,49390813,1270,1270,1270,1270,0
20230614,130200,49390813,1270,1270,1270,1270,0
20230614,130100,49390813,1270,1270,1270,1270,0
20230614,130000,49390813,1270,1270,1270,1270,0
20230614,125900,49390813,1270,1270,1270,1270,0
20230614,125800,49390813,1270,1270,1270,1270,0
20230614,125700,49390813,1270,1270,1270,1270,0
20230614,125600,49390813,1270,1270,1270,1270,0
20230614,125500,49390813,1270,1270,1270,1270,0
20230614,125400,49390813,1270,1270,1270,1270,0
20230614,125300,49390813,1270,1270,1270,1270,0
20230614,125200,49390813,1270,1270,1270,1270,0
20230614,125100,49390813,1270,1263,1270,1263,287
20230614,125000,49028325,1270,1270,1270,1270,0
20230614,124900,49028325,1270,1270,1270,1270,0
20230614,124800,49028325,1270,1270,1270,1270,0
20230614,124700,49028325,1270,1270,1270,1270,0
20230614,124600,49028325,1270,1270,1270,1270,0
20230614,124500,49028325,1270,1270,1270,1270,0
20230614,124400,49028325,1270,1270,1270,1270,0
20230614,124300,49028325,1270,1270,1270,1263,244
20230614,124200,48719495,1270,1263,1270,1263,219
20230614,124100,48442891,1271,1271,1271,1271,0
20230614,124000,48442891,1271,1271,1271,1271,0
20230614,123900,48442891,1271,1271,1271,1271,0
20230614,123800,48442891,1271,1271,1271,1271,0
20230614,123700,48442891,1271,1271,1271,1271,0
20230614,123600,48442891,1271,1271,1271,1271,0
20230614,123500,48442891,1271,1272,1272,1263,59
20230614,123400,48368015,1273,1265,1273,1265,561
20230614,123300,47658342,1263,1265,1265,1263,15
20230614,123200,47639382,1272,1272,1272,1272,0
20230614,123100,47639382,1272,1272,1272,1272,0
20230614,123000,47639382,1272,1272,1272,1272,0
20230614,122900,47639382,1272,1272,1272,1272,0
20230614,122800,47639382,1272,1271,1272,1271,55
20230614,122700,47569475,1272,1272,1272,1272,100
20230614,122600,47442275,1272,1272,1272,1272,0
20230614,122500,47442275,1272,1272,1272,1272,0
20230614,122400,47442275,1272,1272,1272,1272,0
20230614,122300,47442275,1272,1272,1272,1272,0
20230614,122200,47442275,1272,1272,1272,1272,0
20230614,122100,47442275,1272,1272,1272,1272,10
20230614,122000,47429555,1272,1272,1272,1272,0
20230614,121900,47429555,1272,1272,1272,1272,0
20230614,121800,47429555,1272,1272,1272,1272,0
20230614,121700,47429555,1272,1272,1272,1272,0
20230614,121600,47429555,1272,1272,1272,1272,0
20230614,121500,47429555,1272,1272,1272,1272,3
20230614,121400,47425739,1272,1272,1272,1272,4
20230614,121300,47420651,1272,1272,1272,1272,0
20230614,121200,47420651,1272,1272,1272,1272,0
20230614,121100,47420651,1272,1272,1272,1272,0
20230614,121000,47420651,1272,1272,1272,1272,0
20230614,120900,47420651,1272,1271,1272,1271,2
20230614,120800,47418108,1266,1266,1266,1266,20
20230614,120700,47392788,1267,1267,1267,1267,16
20230614,120600,47372516,1272,1272,1272,1272,0
20230614,120500,47372516,1272,1272,1272,1272,0
20230614,120400,47372516,1272,1272,1272,1272,0
20230614,120300,47372516,1272,1272,1272,1272,0
20230614,120200,47372516,1272,1272,1272,1272,0
20230614,120100,47372516,1272,1260,1272,1260,400
20230614,120000,46868277,1259,1261,1272,1259,22
20230614,115900,46840516,1270,1270,1270,1270,0
20230614,115800,46840516,1270,1270,1270,1270,0
20230614,115700,46840516,1270,1270,1270,1270,0
20230614,115600,46840516,1270,1270,1270,1270,0
20230614,115500,46840516,1270,1270,1270,1270,0
20230614,115400,46840516,1270,1270,1270,1270,0
20230614,115300,46840516,1270,1270,1270,1270,0
20230614,115200,46840516,1270,1270,1270,1270,0
20230614,115100,46840516,1270,1270,1270,1270,0
20230614,115000,46840516,1270,1270,1270,1270,0
20230614,114900,46840516,1270,1270,1270,1270,0
20230614,114800,46840516,1270,1270,1270,1270,0
20230614,114700,46840516,1270,1270,1270,1270,0
20230614,114600,46840516,1270,1270,1270,1270,0
20230614,114500,46840516,1270,1270,1270,1270,0
20230614,114400,46840516,1270,1270,1270,1270,0
20230614,114300,46840516,1270,1270,1270,1270,0
20230614,114200,46840516,1270,1270,1270,1270,0
20230614,114100,46840516,1270,1270,1270,1270,0
20230614,114000,46840516,1270,1270,1270,1270,0
20230614,113900,46840516,1270,1270,1270,1270,0
20230614,113800,46840516,1270,1270,1270,1270,0
20230614,113700,46840516,1270,1270,1270,1270,0
20230614,113600,46840516,1270,1268,1270,1268,221
20230614,113500,46560046,1270,1270,1270,1270,0
20230614,113400,46560046,1270,1270,1270,1270,0
20230614,113300,46560046,1270,1270,1270,1270,0
20230614,113200,46560046,1270,1270,1270,1270,0
20230614,113100,46560046,1270,1270,1270,1270,0
20230614,113000,46560046,1270,1270,1270,1270,0
20230614,112900,46560046,1270,1270,1270,1270,10
20230614,112800,46547346,1270,1270,1270,1270,0
20230614,112700,46547346,1270,1270,1270,1270,1
20230614,112600,46546076,1270,1270,1270,1270,0
20230614,112500,46546076,1270,1270,1270,1270,0
20230614,112400,46546076,1270,1270,1270,1270,1
20230614,112300,46544806,1272,1272,1272,1272,0
20230614,112200,46544806,1272,1272,1272,1272,0
20230614,112100,46544806,1272,1272,1272,1272,0
20230614,112000,46544806,1272,1272,1272,1272,0
20230614,111900,46544806,1272,1272,1272,1272,0
20230614,111800,46544806,1272,1272,1272,1272,0
20230614,111700,46544806,1272,1272,1272,1272,0
20230614,111600,46544806,1272,1272,1272,1272,0
20230614,111500,46544806,1272,1272,1272,1272,0
20230614,111400,46544806,1272,1269,1272,1260,3113
20230614,111300,42622280,1271,1271,1271,1271,0
20230614,111200,42622280,1271,1271,1271,1271,1
20230614,111100,42621009,1284,1269,1284,1268,814
20230614,111000,41588035,1281,1281,1281,1281,1
20230614,110900,41586754,1270,1270,1270,1270,0
20230614,110800,41586754,1270,1270,1270,1270,0
20230614,110700,41586754,1270,1269,1270,1269,17
20230614,110600,41565180,1269,1269,1269,1269,16
20230614,110500,41544876,1270,1270,1270,1270,0
20230614,110400,41544876,1270,1270,1270,1270,1991
20230614,110300,39016306,1269,1274,1274,1269,22
20230614,110200,38988336,1273,1285,1285,1273,2
20230614,110100,38985778,1285,1285,1285,1285,0
20230614,110000,38985778,1285,1285,1285,1275,102
20230614,105900,38855708,1275,1275,1275,1275,0
20230614,105800,38855708,1275,1275,1275,1275,0
20230614,105700,38855708,1275,1275,1275,1275,0
20230614,105600,38855708,1275,1275,1275,1275,0
20230614,105500,38855708,1275,1275,1275,1275,101
20230614,105400,38726933,1285,1285,1285,1285,0
20230614,105300,38726933,1285,1285,1285,1285,0
20230614,105200,38726933,1285,1285,1285,1285,0
20230614,105100,38726933,1285,1285,1285,1285,19
20230614,105000,38702518,1288,1288,1288,1288,0
20230614,104900,38702518,1288,1288,1288,1288,0
20230614,104800,38702518,1288,1288,1288,1288,0
20230614,104700,38702518,1288,1288,1288,1288,0
20230614,104600,38702518,1288,1288,1288,1288,0
20230614,104500,38702518,1288,1288,1288,1288,0
20230614,104400,38702518,1288,1288,1288,1288,0
20230614,104300,38702518,1288,1288,1288,1288,0
20230614,104200,38702518,1288,1288,1288,1288,0
20230614,104100,38702518,1288,1288,1288,1288,0
20230614,104000,38702518,1288,1288,1288,1288,0
20230614,103900,38702518,1288,1288,1288,1288,0
20230614,103800,38702518,1288,1288,1288,1288,0
20230614,103700,38702518,1288,1288,1288,1288,0
20230614,103600,38702518,1288,1288,1288,1288,0
20230614,103500,38702518,1288,1288,1288,1288,0
20230614,103400,38702518,1288,1288,1288,1288,0
20230614,103300,38702518,1288,1288,1288,1288,0
20230614,103200,38702518,1288,1288,1288,1288,0
20230614,103100,38702518,1288,1288,1288,1288,0
20230614,103000,38702518,1288,1288,1288,1288,0
20230614,102900,38702518,1288,1288,1288,1288,0
20230614,102800,38702518,1288,1288,1288,1288,0
20230614,102700,38702518,1288,1288,1288,1288,0
20230614,102600,38702518,1288,1288,1288,1288,0
20230614,102500,38702518,1288,1288,1288,1288,0
20230614,102400,38702518,1288,1288,1288,1288,0
20230614,102300,38702518,1288,1288,1288,1288,1
20230614,102200,38701230,1289,1289,1289,1289,0
20230614,102100,38701230,1289,1289,1289,1289,0
20230614,102000,38701230,1289,1288,1289,1288,10
20230614,101900,38688348,1288,1276,1288,1276,2
20230614,101800,38685784,1288,1276,1289,1276,62
20230614,101700,38606402,1275,1274,1275,1274,2000
20230614,101600,36056441,1275,1275,1275,1275,1000
20230614,101500,34781441,1275,1261,1275,1254,295
20230614,101400,34409257,1274,1280,1280,1221,9082
20230614,101300,23016190,1280,1283,1283,1280,80
20230614,101200,22913675,1283,1284,1284,1283,89
20230614,101100,22799414,1290,1290,1290,1290,0
20230614,101000,22799414,1290,1290,1290,1290,0
20230614,100900,22799414,1290,1290,1290,1290,0
20230614,100800,22799414,1290,1290,1290,1290,0
20230614,100700,22799414,1290,1290,1290,1290,0
20230614,100600,22799414,1290,1290,1290,1290,0
20230614,100500,22799414,1290,1290,1290,1290,1
20230614,100400,22798124,1284,1284,1284,1284,0
20230614,100300,22798124,1284,1284,1284,1284,26
20230614,100200,22764740,1290,1290,1290,1290,0
20230614,100100,22764740,1290,1290,1290,1290,0
20230614,100000,22764740,1290,1290,1290,1290,0
20230614,095900,22764740,1290,1290,1290,1290,0
20230614,095800,22764740,1290,1290,1290,1290,0
20230614,095700,22764740,1290,1290,1290,1290,0
20230614,095600,22764740,1290,1290,1290,1290,0
20230614,095500,22764740,1290,1290,1290,1290,1
20230614,095400,22763450,1284,1284,1284,1284,0
20230614,095300,22763450,1284,1284,1284,1284,0
20230614,095200,22763450,1284,1290,1290,1284,30
20230614,095100,22724870,1290,1285,1290,1285,21
20230614,095000,22697880,1290,1290,1290,1290,0
20230614,094900,22697880,1290,1290,1290,1290,0
20230614,094800,22697880,1290,1290,1290,1290,0
20230614,094700,22697880,1290,1290,1290,1290,1
20230614,094600,22696590,1290,1290,1290,1290,0
20230614,094500,22696590,1290,1290,1290,1290,100
20230614,094400,22567590,1291,1291,1291,1291,0
20230614,094300,22567590,1291,1291,1291,1291,0
20230614,094200,22567590,1291,1285,1291,1285,701
20230614,094100,21666799,1291,1291,1291,1291,0
20230614,094000,21666799,1291,1291,1291,1291,0
20230614,093900,21666799,1291,1291,1291,1291,0
20230614,093800,21666799,1291,1291,1291,1291,0
20230614,093700,21666799,1291,1291,1291,1291,0
20230614,093600,21666799,1291,1291,1291,1291,0
20230614,093500,21666799,1291,1291,1291,1291,0
20230614,093400,21666799,1291,1291,1291,1291,0
20230614,093300,21666799,1291,1291,1291,1291,0
20230614,093200,21666799,1291,1291,1291,1291,0
20230614,093100,21666799,1291,1291,1291,1291,0
20230614,093000,21666799,1291,1291,1291,1291,0
20230614,092900,21666799,1291,1291,1291,1291,0
20230614,092800,21666799,1291,1291,1291,1291,0
20230614,092700,21666799,1291,1287,1291,1286,1301
20230614,092600,19992908,1291,1291,1291,1291,0
20230614,092500,19992908,1291,1291,1291,1291,0
20230614,092400,19992908,1291,1291,1291,1291,40
20230614,092300,19941268,1291,1291,1291,1291,0
20230614,092200,19941268,1291,1291,1291,1291,0
20230614,092100,19941268,1291,1291,1291,1291,0
20230614,092000,19941268,1291,1291,1291,1291,50
20230614,091900,19876718,1291,1291,1291,1291,0
20230614,091800,19876718,1291,1291,1291,1291,10
20230614,091700,19863808,1291,1291,1291,1291,0
20230614,091600,19863808,1291,1291,1291,1291,12
20230614,091500,19848316,1291,1291,1291,1291,1
20230614,091400,19847025,1283,1283,1283,1283,1000
20230614,091300,18564025,1291,1291,1291,1291,0
20230614,091200,18564025,1291,1283,1291,1283,44
20230614,091100,18507565,1291,1291,1291,1291,1
20230614,091000,18506274,1283,1283,1283,1283,78
20230614,090900,18406200,1287,1287,1287,1287,514
20230614,090800,17744682,1291,1291,1291,1291,0
20230614,090700,17744682,1291,1291,1291,1291,0
20230614,090600,17744682,1291,1291,1291,1291,0
20230614,090500,17744682,1291,1291,1291,1291,0
20230614,090400,17744682,1291,1288,1291,1288,986
20230614,090300,16474711,1291,1291,1291,1291,1
20230614,090200,16473420,1289,1289,1289,1289,0
20230614,090100,16473420,1289,1289,1289,1289,4010
20230614,090000,11304530,1289,1289,1289,1289,8770