KissMeData/200230/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,195300,110635235,1182,1182,1182,1182,2108
20230619,195200,110635235,1182,1182,1182,1182,0
20230619,195100,110635235,1182,1182,1182,1182,0
20230619,195000,110635235,1182,1182,1182,1182,0
20230619,194900,110635235,1182,1182,1182,1182,0
20230619,194800,110635235,1182,1182,1182,1182,0
20230619,194700,110635235,1182,1182,1182,1182,0
20230619,194600,110635235,1182,1182,1182,1182,0
20230619,194500,110635235,1182,1182,1182,1182,0
20230619,194400,110635235,1182,1182,1182,1182,0
20230619,194300,110635235,1182,1182,1182,1182,0
20230619,194200,110635235,1182,1182,1182,1182,0
20230619,194100,110635235,1182,1182,1182,1182,0
20230619,194000,110635235,1182,1182,1182,1182,0
20230619,193900,110635235,1182,1182,1182,1182,0
20230619,193800,110635235,1182,1182,1182,1182,0
20230619,193700,110635235,1182,1182,1182,1182,0
20230619,193600,110635235,1182,1182,1182,1182,0
20230619,193500,110635235,1182,1182,1182,1182,0
20230619,193400,110635235,1182,1182,1182,1182,0
20230619,193300,110635235,1182,1182,1182,1182,0
20230619,193200,110635235,1182,1182,1182,1182,0
20230619,193100,110635235,1182,1182,1182,1182,0
20230619,193000,110635235,1182,1182,1182,1182,0
20230619,192900,110635235,1182,1182,1182,1182,0
20230619,192800,110635235,1182,1182,1182,1182,0
20230619,192700,110635235,1182,1182,1182,1182,0
20230619,192600,110635235,1182,1182,1182,1182,0
20230619,192500,110635235,1182,1182,1182,1182,0
20230619,192400,110635235,1182,1182,1182,1182,0
20230619,192300,110635235,1182,1182,1182,1182,2108
20230619,192200,110635235,1182,1182,1182,1182,0
20230619,192100,110635235,1182,1182,1182,1182,0
20230619,192000,110635235,1182,1182,1182,1182,0
20230619,191900,110635235,1182,1182,1182,1182,0
20230619,191800,110635235,1182,1182,1182,1182,0
20230619,191700,110635235,1182,1182,1182,1182,0
20230619,191600,110635235,1182,1182,1182,1182,0
20230619,191500,110635235,1182,1182,1182,1182,0
20230619,191400,110635235,1182,1182,1182,1182,0
20230619,191300,110635235,1182,1182,1182,1182,0
20230619,191200,110635235,1182,1182,1182,1182,0
20230619,191100,110635235,1182,1182,1182,1182,0
20230619,191000,110635235,1182,1182,1182,1182,0
20230619,190900,110635235,1182,1182,1182,1182,0
20230619,190800,110635235,1182,1182,1182,1182,0
20230619,190700,110635235,1182,1182,1182,1182,0
20230619,190600,110635235,1182,1182,1182,1182,0
20230619,190500,110635235,1182,1182,1182,1182,0
20230619,190400,110635235,1182,1182,1182,1182,0
20230619,190300,110635235,1182,1182,1182,1182,0
20230619,190200,110635235,1182,1182,1182,1182,0
20230619,190100,110635235,1182,1182,1182,1182,0
20230619,190000,110635235,1182,1182,1182,1182,0
20230619,185900,110635235,1182,1182,1182,1182,0
20230619,185800,110635235,1182,1182,1182,1182,0
20230619,185700,110635235,1182,1182,1182,1182,0
20230619,185600,110635235,1182,1182,1182,1182,0
20230619,185500,110635235,1182,1182,1182,1182,0
20230619,185400,110635235,1182,1182,1182,1182,0
20230619,185300,110635235,1182,1182,1182,1182,2108
20230619,185200,110635235,1182,1182,1182,1182,0
20230619,185100,110635235,1182,1182,1182,1182,0
20230619,185000,110635235,1182,1182,1182,1182,0
20230619,184900,110635235,1182,1182,1182,1182,0
20230619,184800,110635235,1182,1182,1182,1182,0
20230619,184700,110635235,1182,1182,1182,1182,0
20230619,184600,110635235,1182,1182,1182,1182,0
20230619,184500,110635235,1182,1182,1182,1182,0
20230619,184400,110635235,1182,1182,1182,1182,0
20230619,184300,110635235,1182,1182,1182,1182,0
20230619,184200,110635235,1182,1182,1182,1182,0
20230619,184100,110635235,1182,1182,1182,1182,0
20230619,184000,110635235,1182,1182,1182,1182,0
20230619,183900,110635235,1182,1182,1182,1182,0
20230619,183800,110635235,1182,1182,1182,1182,0
20230619,183700,110635235,1182,1182,1182,1182,0
20230619,183600,110635235,1182,1182,1182,1182,0
20230619,183500,110635235,1182,1182,1182,1182,0
20230619,183400,110635235,1182,1182,1182,1182,0
20230619,183300,110635235,1182,1182,1182,1182,0
20230619,183200,110635235,1182,1182,1182,1182,0
20230619,183100,110635235,1182,1182,1182,1182,0
20230619,183000,110635235,1182,1182,1182,1182,0
20230619,182900,110635235,1182,1182,1182,1182,0
20230619,182800,110635235,1182,1182,1182,1182,0
20230619,182700,110635235,1182,1182,1182,1182,0
20230619,182600,110635235,1182,1182,1182,1182,0
20230619,182500,110635235,1182,1182,1182,1182,0
20230619,182400,110635235,1182,1182,1182,1182,0
20230619,182300,110635235,1182,1182,1182,1182,2108
20230619,182200,110635235,1182,1182,1182,1182,0
20230619,182100,110635235,1182,1182,1182,1182,0
20230619,182000,110635235,1182,1182,1182,1182,0
20230619,181900,110635235,1182,1182,1182,1182,0
20230619,181800,110635235,1182,1182,1182,1182,0
20230619,181700,110635235,1182,1182,1182,1182,0
20230619,181600,110635235,1182,1182,1182,1182,0
20230619,181500,110635235,1182,1182,1182,1182,0
20230619,181400,110635235,1182,1182,1182,1182,0
20230619,181300,110635235,1182,1182,1182,1182,0
20230619,181200,110635235,1182,1182,1182,1182,0
20230619,181100,110635235,1182,1182,1182,1182,0
20230619,181000,110635235,1182,1182,1182,1182,0
20230619,180900,110635235,1182,1182,1182,1182,0
20230619,180800,110635235,1182,1182,1182,1182,0
20230619,180700,110635235,1182,1182,1182,1182,0
20230619,180600,110635235,1182,1182,1182,1182,0
20230619,180500,110635235,1182,1182,1182,1182,0
20230619,180400,110635235,1182,1182,1182,1182,0
20230619,180300,110635235,1182,1182,1182,1182,0
20230619,180200,110635235,1182,1182,1182,1182,0
20230619,180100,110635235,1182,1182,1182,1182,0
20230619,180000,110635235,1182,1182,1182,1182,0
20230619,175900,110635235,1182,1182,1182,1182,0
20230619,175800,110635235,1182,1182,1182,1182,0
20230619,175700,110635235,1182,1182,1182,1182,0
20230619,175600,110635235,1182,1182,1182,1182,0
20230619,175500,110635235,1182,1182,1182,1182,0
20230619,175400,110635235,1182,1182,1182,1182,0
20230619,175300,110635235,1182,1182,1182,1182,2108
20230619,175200,110635235,1182,1182,1182,1182,0
20230619,175100,110635235,1182,1182,1182,1182,0
20230619,175000,110635235,1182,1182,1182,1182,0
20230619,174900,110635235,1182,1182,1182,1182,0
20230619,174800,110635235,1182,1182,1182,1182,0
20230619,174700,110635235,1182,1182,1182,1182,0
20230619,174600,110635235,1182,1182,1182,1182,0
20230619,174500,110635235,1182,1182,1182,1182,0
20230619,174400,110635235,1182,1182,1182,1182,0
20230619,174300,110635235,1182,1182,1182,1182,0
20230619,174200,110635235,1182,1182,1182,1182,0
20230619,174100,110635235,1182,1182,1182,1182,0
20230619,174000,110635235,1182,1182,1182,1182,0
20230619,173900,110635235,1182,1182,1182,1182,0
20230619,173800,110635235,1182,1182,1182,1182,0
20230619,173700,110635235,1182,1182,1182,1182,0
20230619,173600,110635235,1182,1182,1182,1182,0
20230619,173500,110635235,1182,1182,1182,1182,0
20230619,173400,110635235,1182,1182,1182,1182,0
20230619,173300,110635235,1182,1182,1182,1182,0
20230619,173200,110635235,1182,1182,1182,1182,0
20230619,173100,110635235,1182,1182,1182,1182,0
20230619,173000,110635235,1182,1182,1182,1182,0
20230619,172900,110635235,1182,1182,1182,1182,0
20230619,172800,110635235,1182,1182,1182,1182,0
20230619,172700,110635235,1182,1182,1182,1182,0
20230619,172600,110635235,1182,1182,1182,1182,0
20230619,172500,110635235,1182,1182,1182,1182,0
20230619,172400,110635235,1182,1182,1182,1182,0
20230619,172300,110635235,1182,1182,1182,1182,2108
20230619,172200,110635235,1182,1182,1182,1182,0
20230619,172100,110635235,1182,1182,1182,1182,0
20230619,172000,110635235,1182,1182,1182,1182,0
20230619,171900,110635235,1182,1182,1182,1182,0
20230619,171800,110635235,1182,1182,1182,1182,0
20230619,171700,110635235,1182,1182,1182,1182,0
20230619,171600,110635235,1182,1182,1182,1182,0
20230619,171500,110635235,1182,1182,1182,1182,0
20230619,171400,110635235,1182,1182,1182,1182,0
20230619,171300,110635235,1182,1182,1182,1182,0
20230619,171200,110635235,1182,1182,1182,1182,0
20230619,171100,110635235,1182,1182,1182,1182,0
20230619,171000,110635235,1182,1182,1182,1182,0
20230619,170900,110635235,1182,1182,1182,1182,0
20230619,170800,110635235,1182,1182,1182,1182,0
20230619,170700,110635235,1182,1182,1182,1182,0
20230619,170600,110635235,1182,1182,1182,1182,0
20230619,170500,110635235,1182,1182,1182,1182,0
20230619,170400,110635235,1182,1182,1182,1182,0
20230619,170300,110635235,1182,1182,1182,1182,0
20230619,170200,110635235,1182,1182,1182,1182,0
20230619,170100,110635235,1182,1182,1182,1182,0
20230619,170000,110635235,1182,1182,1182,1182,0
20230619,165900,110635235,1182,1182,1182,1182,0
20230619,165800,110635235,1182,1182,1182,1182,0
20230619,165700,110635235,1182,1182,1182,1182,0
20230619,165600,110635235,1182,1182,1182,1182,0
20230619,165500,110635235,1182,1182,1182,1182,0
20230619,165400,110635235,1182,1182,1182,1182,0
20230619,165300,110635235,1182,1182,1182,1182,2108
20230619,165200,110635235,1182,1182,1182,1182,0
20230619,165100,110635235,1182,1182,1182,1182,0
20230619,165000,110635235,1182,1182,1182,1182,0
20230619,164900,110635235,1182,1182,1182,1182,0
20230619,164800,110635235,1182,1182,1182,1182,0
20230619,164700,110635235,1182,1182,1182,1182,0
20230619,164600,110635235,1182,1182,1182,1182,0
20230619,164500,110635235,1182,1182,1182,1182,0
20230619,164400,110635235,1182,1182,1182,1182,0
20230619,164300,110635235,1182,1182,1182,1182,0
20230619,164200,110635235,1182,1182,1182,1182,0
20230619,164100,110635235,1182,1182,1182,1182,0
20230619,164000,110635235,1182,1182,1182,1182,0
20230619,163900,110635235,1182,1182,1182,1182,0
20230619,163800,110635235,1182,1182,1182,1182,0
20230619,163700,110635235,1182,1182,1182,1182,0
20230619,163600,110635235,1182,1182,1182,1182,0
20230619,163500,110635235,1182,1182,1182,1182,0
20230619,163400,110635235,1182,1182,1182,1182,0
20230619,163300,110635235,1182,1182,1182,1182,0
20230619,163200,110635235,1182,1182,1182,1182,0
20230619,163100,110635235,1182,1182,1182,1182,0
20230619,163000,110635235,1182,1182,1182,1182,0
20230619,162900,110635235,1182,1182,1182,1182,0
20230619,162800,110635235,1182,1182,1182,1182,0
20230619,162700,110635235,1182,1182,1182,1182,0
20230619,162600,110635235,1182,1182,1182,1182,0
20230619,162500,110635235,1182,1182,1182,1182,0
20230619,162400,110635235,1182,1182,1182,1182,0
20230619,162300,110635235,1182,1182,1182,1182,2108
20230619,162200,110635235,1182,1182,1182,1182,0
20230619,162100,110635235,1182,1182,1182,1182,0
20230619,162000,110635235,1182,1182,1182,1182,0
20230619,161900,110635235,1182,1182,1182,1182,0
20230619,161800,110635235,1182,1182,1182,1182,0
20230619,161700,110635235,1182,1182,1182,1182,0
20230619,161600,110635235,1182,1182,1182,1182,0
20230619,161500,110635235,1182,1182,1182,1182,0
20230619,161400,110635235,1182,1182,1182,1182,0
20230619,161300,110635235,1182,1182,1182,1182,0
20230619,161200,110635235,1182,1182,1182,1182,0
20230619,161100,110635235,1182,1182,1182,1182,0
20230619,161000,110635235,1182,1182,1182,1182,0
20230619,160900,110635235,1182,1182,1182,1182,0
20230619,160800,110635235,1182,1182,1182,1182,0
20230619,160700,110635235,1182,1182,1182,1182,0
20230619,160600,110635235,1182,1182,1182,1182,0
20230619,160500,110635235,1182,1182,1182,1182,0
20230619,160400,110635235,1182,1182,1182,1182,0
20230619,160300,110635235,1182,1182,1182,1182,0
20230619,160200,110635235,1182,1182,1182,1182,0
20230619,160100,110635235,1182,1182,1182,1182,0
20230619,160000,110635235,1182,1182,1182,1182,0
20230619,155900,110635235,1182,1182,1182,1182,0
20230619,155800,110635235,1182,1182,1182,1182,0
20230619,155700,110635235,1182,1182,1182,1182,0
20230619,155600,110635235,1182,1182,1182,1182,0
20230619,155500,110635235,1182,1182,1182,1182,0
20230619,155400,110635235,1182,1182,1182,1182,0
20230619,155300,110635235,1182,1182,1182,1182,2108
20230619,155200,110635235,1182,1182,1182,1182,0
20230619,155100,110635235,1182,1182,1182,1182,0
20230619,155000,110635235,1182,1182,1182,1182,0
20230619,154900,110635235,1182,1182,1182,1182,0
20230619,154800,110635235,1182,1182,1182,1182,0
20230619,154700,110635235,1182,1182,1182,1182,0
20230619,154600,110635235,1182,1182,1182,1182,0
20230619,154500,110635235,1182,1182,1182,1182,0
20230619,154400,110635235,1182,1182,1182,1182,0
20230619,154300,110635235,1182,1182,1182,1182,0
20230619,154200,110635235,1182,1182,1182,1182,0
20230619,154100,110635235,1182,1182,1182,1182,0
20230619,154000,110635235,1182,1182,1182,1182,0
20230619,153900,110635235,1182,1182,1182,1182,0
20230619,153800,110635235,1182,1182,1182,1182,0
20230619,153700,110635235,1182,1182,1182,1182,0
20230619,153600,110635235,1182,1182,1182,1182,0
20230619,153500,110635235,1182,1182,1182,1182,0
20230619,153400,110635235,1182,1182,1182,1182,0
20230619,153300,110635235,1182,1182,1182,1182,0
20230619,153200,110635235,1182,1182,1182,1182,0
20230619,153100,110635235,1182,1182,1182,1182,0
20230619,153000,110635235,1182,1182,1182,1182,2108
20230619,152900,108143579,1178,1178,1178,1178,0
20230619,152800,108143579,1178,1178,1178,1178,0
20230619,152700,108143579,1178,1178,1178,1178,0
20230619,152600,108143579,1178,1178,1178,1178,0
20230619,152500,108143579,1178,1178,1178,1178,0
20230619,152400,108143579,1178,1178,1178,1178,0
20230619,152300,108143579,1178,1178,1178,1178,0
20230619,152200,108143579,1178,1178,1178,1178,0
20230619,152100,108143579,1178,1178,1178,1178,0
20230619,152000,108143579,1178,1178,1178,1178,0
20230619,151900,108143579,1178,1178,1179,1178,87
20230619,151800,108041083,1181,1178,1181,1178,30
20230619,151700,108005740,1178,1178,1178,1177,977
20230619,151600,106855658,1178,1179,1180,1178,469
20230619,151500,106302706,1179,1180,1180,1179,111
20230619,151400,106171831,1181,1181,1181,1181,42
20230619,151300,106122229,1181,1180,1181,1180,373
20230619,151200,105681815,1180,1180,1180,1180,1
20230619,151100,105680635,1180,1178,1180,1178,225
20230619,151000,105415580,1178,1177,1178,1177,1764
20230619,150900,103339342,1177,1177,1177,1177,8
20230619,150800,103329926,1177,1177,1177,1177,500
20230619,150700,102741426,1177,1177,1177,1177,0
20230619,150600,102741426,1177,1177,1177,1177,0
20230619,150500,102741426,1177,1177,1178,1177,130
20230619,150400,102588319,1178,1178,1178,1178,0
20230619,150300,102588319,1178,1178,1178,1178,0
20230619,150200,102588319,1178,1178,1178,1178,1
20230619,150100,102587141,1177,1177,1177,1177,56
20230619,150000,102521229,1176,1176,1176,1176,0
20230619,145900,102521229,1176,1176,1176,1176,0
20230619,145800,102521229,1176,1176,1176,1176,31
20230619,145700,102484773,1177,1177,1177,1177,17
20230619,145600,102464764,1176,1176,1176,1176,200
20230619,145500,102229564,1176,1178,1178,1176,1403
20230619,145400,100577825,1176,1176,1176,1176,0
20230619,145300,100577825,1176,1176,1176,1176,0
20230619,145200,100577825,1176,1176,1176,1176,0
20230619,145100,100577825,1176,1178,1178,1176,500
20230619,145000,99989210,1178,1178,1178,1178,0
20230619,144900,99989210,1178,1178,1178,1178,0
20230619,144800,99989210,1178,1178,1178,1178,0
20230619,144700,99989210,1178,1178,1178,1178,1073
20230619,144600,98725216,1178,1178,1178,1178,0
20230619,144500,98725216,1178,1179,1179,1178,1700
20230619,144400,96722363,1178,1178,1178,1178,0
20230619,144300,96722363,1178,1178,1178,1178,0
20230619,144200,96722363,1178,1178,1178,1178,0
20230619,144100,96722363,1178,1178,1178,1178,0
20230619,144000,96722363,1178,1178,1178,1178,84
20230619,143900,96623411,1181,1181,1181,1181,0
20230619,143800,96623411,1181,1181,1181,1181,3
20230619,143700,96619868,1178,1178,1178,1178,0
20230619,143600,96619868,1178,1178,1178,1178,0
20230619,143500,96619868,1178,1178,1178,1178,0
20230619,143400,96619868,1178,1179,1179,1178,507
20230619,143300,96022621,1180,1180,1180,1180,0
20230619,143200,96022621,1180,1180,1180,1180,566
20230619,143100,95354741,1180,1180,1180,1180,0
20230619,143000,95354741,1180,1180,1180,1180,85
20230619,142900,95254441,1180,1180,1180,1180,0
20230619,142800,95254441,1180,1180,1180,1180,0
20230619,142700,95254441,1180,1180,1180,1180,50
20230619,142600,95195441,1178,1177,1178,1177,93
20230619,142500,95085966,1176,1178,1178,1176,1000
20230619,142400,93909592,1178,1179,1179,1178,700
20230619,142300,93084891,1180,1180,1180,1180,4
20230619,142200,93080171,1179,1179,1179,1179,0
20230619,142100,93080171,1179,1179,1179,1179,0
20230619,142000,93080171,1179,1179,1179,1179,0
20230619,141900,93080171,1179,1179,1179,1179,0
20230619,141800,93080171,1179,1179,1179,1179,0
20230619,141700,93080171,1179,1179,1179,1179,0
20230619,141600,93080171,1179,1179,1179,1179,14
20230619,141500,93063665,1178,1178,1178,1178,0
20230619,141400,93063665,1178,1178,1178,1178,0
20230619,141300,93063665,1178,1178,1178,1178,0
20230619,141200,93063665,1178,1177,1178,1177,2098
20230619,141100,90594288,1176,1176,1176,1176,0
20230619,141000,90594288,1176,1176,1176,1176,2000
20230619,140900,88242288,1177,1177,1177,1177,0
20230619,140800,88242288,1177,1177,1177,1177,0
20230619,140700,88242288,1177,1177,1177,1177,0
20230619,140600,88242288,1177,1177,1177,1177,45
20230619,140500,88189323,1177,1177,1177,1177,0
20230619,140400,88189323,1177,1177,1177,1177,2
20230619,140300,88186969,1176,1176,1176,1176,298
20230619,140200,87836521,1176,1176,1176,1176,0
20230619,140100,87836521,1176,1177,1177,1176,1475
20230619,140000,86101746,1178,1178,1178,1178,0
20230619,135900,86101746,1178,1178,1178,1178,12
20230619,135800,86087610,1179,1179,1179,1179,0
20230619,135700,86087610,1179,1179,1179,1179,2
20230619,135600,86085252,1177,1177,1177,1177,12
20230619,135500,86071128,1177,1177,1177,1177,2
20230619,135400,86068774,1177,1178,1178,1177,1112
20230619,135300,84759942,1178,1178,1178,1178,76
20230619,135200,84670414,1180,1180,1180,1180,0
20230619,135100,84670414,1180,1180,1180,1180,0
20230619,135000,84670414,1180,1180,1180,1180,0
20230619,134900,84670414,1180,1180,1180,1180,0
20230619,134800,84670414,1180,1180,1180,1180,0
20230619,134700,84670414,1180,1180,1180,1180,0
20230619,134600,84670414,1180,1180,1180,1180,0
20230619,134500,84670414,1180,1180,1180,1180,3
20230619,134400,84666874,1177,1179,1179,1177,546
20230619,134300,84024052,1179,1180,1180,1179,11
20230619,134200,84011073,1179,1180,1180,1179,533
20230619,134100,83382136,1180,1180,1180,1180,0
20230619,134000,83382136,1180,1180,1180,1180,0
20230619,133900,83382136,1180,1180,1180,1180,0
20230619,133800,83382136,1180,1179,1180,1179,79
20230619,133700,83288990,1177,1179,1179,1177,7
20230619,133600,83280744,1180,1180,1180,1180,254
20230619,133500,82981024,1180,1180,1180,1180,0
20230619,133400,82981024,1180,1180,1180,1180,0
20230619,133300,82981024,1180,1180,1180,1180,0
20230619,133200,82981024,1180,1179,1180,1179,303
20230619,133100,82623687,1178,1178,1178,1178,372
20230619,133000,82185471,1178,1178,1178,1178,0
20230619,132900,82185471,1178,1178,1178,1178,1
20230619,132800,82184293,1178,1178,1178,1178,0
20230619,132700,82184293,1178,1178,1178,1178,566
20230619,132600,81517545,1178,1179,1179,1178,1400
20230619,132500,79868334,1179,1179,1179,1179,0
20230619,132400,79868334,1179,1179,1179,1179,0
20230619,132300,79868334,1179,1179,1179,1179,0
20230619,132200,79868334,1179,1179,1179,1179,0
20230619,132100,79868334,1179,1179,1179,1179,0
20230619,132000,79868334,1179,1178,1179,1178,473
20230619,131900,79310944,1177,1177,1177,1177,0
20230619,131800,79310944,1177,1177,1177,1177,31
20230619,131700,79274457,1177,1177,1177,1177,0
20230619,131600,79274457,1177,1177,1177,1177,0
20230619,131500,79274457,1177,1177,1177,1177,32
20230619,131400,79236793,1177,1177,1177,1177,0
20230619,131300,79236793,1177,1177,1177,1177,0
20230619,131200,79236793,1177,1177,1177,1177,31
20230619,131100,79200306,1177,1177,1177,1177,0
20230619,131000,79200306,1177,1177,1177,1177,0
20230619,130900,79200306,1177,1177,1177,1177,0
20230619,130800,79200306,1177,1177,1177,1177,0
20230619,130700,79200306,1177,1177,1177,1177,0
20230619,130600,79200306,1177,1177,1177,1177,0
20230619,130500,79200306,1177,1177,1177,1177,0
20230619,130400,79200306,1177,1178,1178,1177,431
20230619,130300,78692997,1178,1178,1178,1178,0
20230619,130200,78692997,1178,1178,1178,1178,0
20230619,130100,78692997,1178,1178,1178,1178,0
20230619,130000,78692997,1178,1178,1178,1178,0
20230619,125900,78692997,1178,1179,1179,1178,2600
20230619,125800,75629508,1179,1179,1179,1179,0
20230619,125700,75629508,1179,1179,1179,1179,31
20230619,125600,75592959,1180,1180,1180,1180,1
20230619,125500,75591779,1179,1179,1179,1179,31
20230619,125400,75555230,1179,1179,1179,1179,0
20230619,125300,75555230,1179,1179,1179,1179,31
20230619,125200,75518681,1180,1180,1180,1180,0
20230619,125100,75518681,1180,1180,1180,1180,100
20230619,125000,75400681,1179,1179,1179,1179,146
20230619,124900,75228547,1179,1179,1179,1179,0
20230619,124800,75228547,1179,1179,1179,1179,0
20230619,124700,75228547,1179,1179,1179,1179,0
20230619,124600,75228547,1179,1179,1179,1179,1000
20230619,124500,74049547,1179,1179,1179,1179,34
20230619,124400,74009461,1180,1180,1180,1180,0
20230619,124300,74009461,1180,1180,1180,1180,0
20230619,124200,74009461,1180,1180,1180,1180,38
20230619,124100,73964621,1179,1179,1179,1179,0
20230619,124000,73964621,1179,1179,1179,1179,0
20230619,123900,73964621,1179,1179,1179,1179,0
20230619,123800,73964621,1179,1179,1179,1179,31
20230619,123700,73928072,1178,1178,1178,1178,0
20230619,123600,73928072,1178,1178,1178,1178,0
20230619,123500,73928072,1178,1178,1178,1178,0
20230619,123400,73928072,1178,1178,1178,1178,0
20230619,123300,73928072,1178,1178,1178,1178,0
20230619,123200,73928072,1178,1178,1178,1178,0
20230619,123100,73928072,1178,1178,1178,1178,0
20230619,123000,73928072,1178,1178,1178,1178,0
20230619,122900,73928072,1178,1178,1178,1178,0
20230619,122800,73928072,1178,1179,1179,1178,238
20230619,122700,73647597,1180,1180,1180,1180,0
20230619,122600,73647597,1180,1180,1180,1180,0
20230619,122500,73647597,1180,1180,1180,1180,3
20230619,122400,73644057,1180,1180,1180,1180,0
20230619,122300,73644057,1180,1180,1180,1180,0
20230619,122200,73644057,1180,1180,1180,1180,0
20230619,122100,73644057,1180,1179,1180,1179,328
20230619,122000,73257344,1179,1179,1179,1179,50
20230619,121900,73198394,1178,1178,1178,1178,0
20230619,121800,73198394,1178,1178,1178,1178,0
20230619,121700,73198394,1178,1177,1178,1177,238
20230619,121600,72918144,1178,1177,1178,1177,731
20230619,121500,72057357,1178,1178,1178,1178,0
20230619,121400,72057357,1178,1179,1179,1178,1562
20230619,121300,70217310,1178,1178,1178,1178,0
20230619,121200,70217310,1178,1179,1179,1178,1115
20230619,121100,68903835,1178,1178,1178,1178,0
20230619,121000,68903835,1178,1178,1178,1178,0
20230619,120900,68903835,1178,1178,1178,1178,0
20230619,120800,68903835,1178,1178,1178,1178,0
20230619,120700,68903835,1178,1178,1178,1178,0
20230619,120600,68903835,1178,1178,1178,1178,0
20230619,120500,68903835,1178,1178,1178,1178,0
20230619,120400,68903835,1178,1178,1178,1178,0
20230619,120300,68903835,1178,1178,1178,1178,0
20230619,120200,68903835,1178,1178,1178,1178,0
20230619,120100,68903835,1178,1178,1178,1178,0
20230619,120000,68903835,1178,1180,1180,1178,1250
20230619,115900,67429920,1180,1180,1180,1180,0
20230619,115800,67429920,1180,1180,1180,1180,238
20230619,115700,67149080,1180,1182,1182,1180,1788
20230619,115600,65039035,1182,1182,1182,1182,0
20230619,115500,65039035,1182,1182,1182,1182,0
20230619,115400,65039035,1182,1182,1182,1182,0
20230619,115300,65039035,1182,1182,1182,1182,160
20230619,115200,64849915,1182,1182,1182,1182,0
20230619,115100,64849915,1182,1182,1182,1182,836
20230619,115000,63861763,1182,1182,1182,1182,0
20230619,114900,63861763,1182,1182,1182,1182,31
20230619,114800,63825121,1182,1182,1182,1182,1
20230619,114700,63823939,1182,1182,1182,1182,0
20230619,114600,63823939,1182,1183,1183,1182,20
20230619,114500,63800298,1182,1182,1182,1182,0
20230619,114400,63800298,1182,1182,1182,1182,0
20230619,114300,63800298,1182,1182,1182,1182,704
20230619,114200,62968170,1183,1183,1183,1183,0
20230619,114100,62968170,1183,1183,1183,1183,200
20230619,114000,62731570,1183,1183,1183,1183,0
20230619,113900,62731570,1183,1183,1183,1183,8
20230619,113800,62722106,1182,1182,1182,1182,0
20230619,113700,62722106,1182,1182,1182,1182,0
20230619,113600,62722106,1182,1181,1182,1181,1671
20230619,113500,60747928,1181,1181,1181,1181,0
20230619,113400,60747928,1181,1181,1181,1181,31
20230619,113300,60711317,1182,1182,1182,1182,0
20230619,113200,60711317,1182,1182,1182,1182,0
20230619,113100,60711317,1182,1182,1182,1182,1
20230619,113000,60710135,1182,1182,1182,1182,0
20230619,112900,60710135,1182,1182,1182,1182,322
20230619,112800,60329531,1181,1181,1181,1181,0
20230619,112700,60329531,1181,1181,1181,1181,0
20230619,112600,60329531,1181,1181,1181,1181,31
20230619,112500,60292920,1181,1181,1181,1181,0
20230619,112400,60292920,1181,1181,1181,1181,0
20230619,112300,60292920,1181,1181,1181,1181,54
20230619,112200,60229146,1181,1181,1181,1181,0
20230619,112100,60229146,1181,1181,1181,1181,0
20230619,112000,60229146,1181,1181,1181,1181,0
20230619,111900,60229146,1181,1181,1181,1181,31
20230619,111800,60192535,1181,1181,1181,1181,0
20230619,111700,60192535,1181,1181,1181,1181,0
20230619,111600,60192535,1181,1181,1181,1181,31
20230619,111500,60155924,1181,1181,1181,1181,400
20230619,111400,59683524,1181,1181,1181,1181,0
20230619,111300,59683524,1181,1181,1181,1181,148
20230619,111200,59508736,1181,1181,1181,1181,1
20230619,111100,59507555,1178,1180,1180,1178,2500
20230619,111000,56560665,1181,1181,1181,1181,20
20230619,110900,56537045,1180,1179,1180,1179,143
20230619,110800,56368338,1180,1180,1180,1180,668
20230619,110700,55580098,1180,1180,1180,1180,31
20230619,110600,55543518,1180,1180,1180,1180,0
20230619,110500,55543518,1180,1180,1180,1180,0
20230619,110400,55543518,1180,1180,1180,1180,31
20230619,110300,55506938,1180,1180,1180,1180,0
20230619,110200,55506938,1180,1180,1180,1180,0
20230619,110100,55506938,1180,1180,1180,1180,31
20230619,110000,55470358,1180,1180,1180,1180,0
20230619,105900,55470358,1180,1180,1180,1180,0
20230619,105800,55470358,1180,1180,1180,1180,31
20230619,105700,55433778,1180,1180,1180,1180,3
20230619,105600,55430238,1180,1180,1180,1180,3
20230619,105500,55426698,1180,1179,1180,1179,185
20230619,105400,55208429,1179,1179,1179,1179,0
20230619,105300,55208429,1179,1179,1179,1179,0
20230619,105200,55208429,1179,1179,1179,1179,31
20230619,105100,55171880,1182,1182,1182,1182,21
20230619,105000,55147058,1182,1182,1182,1182,0
20230619,104900,55147058,1182,1182,1182,1182,0
20230619,104800,55147058,1182,1182,1182,1182,0
20230619,104700,55147058,1182,1181,1182,1181,160
20230619,104600,54958092,1180,1180,1180,1180,0
20230619,104500,54958092,1180,1180,1180,1180,0
20230619,104400,54958092,1180,1180,1180,1180,0
20230619,104300,54958092,1180,1180,1180,1180,0
20230619,104200,54958092,1180,1180,1180,1180,315
20230619,104100,54586392,1179,1179,1179,1179,15
20230619,104000,54568707,1179,1179,1179,1179,0
20230619,103900,54568707,1179,1179,1179,1179,0
20230619,103800,54568707,1179,1179,1179,1179,1044
20230619,103700,53337831,1180,1180,1180,1180,1747
20230619,103600,51276371,1181,1181,1181,1181,0
20230619,103500,51276371,1181,1181,1181,1181,0
20230619,103400,51276371,1181,1181,1181,1181,0
20230619,103300,51276371,1181,1181,1181,1181,128
20230619,103200,51125203,1181,1181,1181,1181,31
20230619,103100,51088592,1181,1181,1181,1181,0
20230619,103000,51088592,1181,1181,1181,1181,0
20230619,102900,51088592,1181,1181,1181,1181,891
20230619,102800,50036321,1182,1182,1182,1182,0
20230619,102700,50036321,1182,1182,1182,1182,2661
20230619,102600,46891019,1182,1182,1182,1182,31
20230619,102500,46854377,1182,1182,1182,1182,0
20230619,102400,46854377,1182,1183,1183,1182,490
20230619,102300,46275069,1183,1183,1183,1183,80
20230619,102200,46180429,1185,1185,1185,1185,6
20230619,102100,46173319,1185,1185,1185,1185,0
20230619,102000,46173319,1185,1185,1185,1185,0
20230619,101900,46173319,1185,1185,1185,1185,34
20230619,101800,46133029,1185,1185,1185,1185,3
20230619,101700,46129474,1185,1185,1185,1185,8
20230619,101600,46119994,1185,1185,1185,1185,0
20230619,101500,46119994,1185,1183,1185,1183,469
20230619,101400,45564849,1182,1183,1183,1182,139
20230619,101300,45400443,1183,1183,1183,1183,0
20230619,101200,45400443,1183,1183,1183,1183,31
20230619,101100,45363770,1181,1181,1181,1181,426
20230619,101000,44860664,1181,1182,1182,1181,5
20230619,100900,44854758,1188,1188,1188,1188,0
20230619,100800,44854758,1188,1188,1188,1188,0
20230619,100700,44854758,1188,1188,1188,1188,0
20230619,100600,44854758,1188,1188,1188,1188,0
20230619,100500,44854758,1188,1188,1188,1188,10
20230619,100400,44842878,1188,1187,1188,1187,42
20230619,100300,44793014,1188,1182,1188,1182,363
20230619,100200,44363888,1180,1180,1180,1180,8764
20230619,100100,34022368,1179,1180,1180,1179,62
20230619,100000,33949239,1180,1180,1180,1180,34
20230619,095900,33909119,1180,1180,1180,1180,100
20230619,095800,33791119,1180,1180,1180,1180,49
20230619,095700,33733299,1180,1180,1180,1180,26
20230619,095600,33702619,1181,1181,1181,1181,34
20230619,095500,33662465,1179,1179,1179,1179,0
20230619,095400,33662465,1179,1181,1181,1179,33
20230619,095300,33623554,1180,1180,1180,1180,1146
20230619,095200,32271274,1179,1182,1182,1179,1014
20230619,095100,31074776,1180,1180,1180,1180,25
20230619,095000,31045276,1180,1180,1180,1180,75
20230619,094900,30956776,1182,1182,1182,1182,320
20230619,094800,30578536,1182,1182,1182,1182,27
20230619,094700,30546622,1182,1182,1182,1182,31
20230619,094600,30509980,1182,1182,1182,1182,166
20230619,094500,30313768,1181,1181,1181,1181,264
20230619,094400,30001984,1183,1184,1184,1183,722
20230619,094300,29147765,1186,1186,1186,1186,115
20230619,094200,29011375,1186,1185,1186,1183,788
20230619,094100,28077554,1185,1185,1185,1185,0
20230619,094000,28077554,1185,1185,1185,1185,234
20230619,093900,27800264,1185,1185,1185,1185,47
20230619,093800,27744569,1185,1185,1185,1185,1
20230619,093700,27743384,1187,1183,1187,1183,39
20230619,093600,27697215,1187,1187,1187,1187,0
20230619,093500,27697215,1187,1183,1187,1183,37
20230619,093400,27653440,1183,1178,1183,1178,1017
20230619,093300,26454459,1178,1180,1180,1178,2614
20230619,093200,23373308,1181,1184,1184,1181,2138
20230619,093100,20847008,1183,1186,1186,1183,1176
20230619,093000,19454470,1185,1186,1186,1185,34
20230619,092900,19414178,1186,1183,1186,1183,649
20230619,092800,18645050,1183,1183,1183,1183,0
20230619,092700,18645050,1183,1186,1186,1183,2606
20230619,092600,15558518,1186,1186,1186,1186,1
20230619,092500,15557332,1186,1187,1187,1186,1748
20230619,092400,13483023,1188,1188,1188,1188,0
20230619,092300,13483023,1188,1189,1189,1188,1399
20230619,092200,11820757,1189,1190,1191,1189,1279
20230619,092100,10298305,1189,1191,1191,1189,2021
20230619,092000,7892886,1191,1191,1191,1191,1
20230619,091900,7891695,1191,1191,1191,1191,0
20230619,091800,7891695,1191,1191,1191,1191,0
20230619,091700,7891695,1191,1191,1191,1191,1
20230619,091600,7890504,1193,1193,1193,1193,1
20230619,091500,7889311,1192,1191,1192,1191,2
20230619,091400,7886928,1193,1193,1193,1193,0
20230619,091300,7886928,1193,1192,1193,1192,3
20230619,091200,7883350,1191,1191,1191,1191,0
20230619,091100,7883350,1191,1191,1191,1191,1
20230619,091000,7882159,1190,1191,1191,1190,1175
20230619,090900,6482747,1196,1197,1197,1196,444
20230619,090800,5951501,1196,1200,1200,1196,1051
20230619,090700,4692502,1200,1199,1200,1199,100
20230619,090600,4572573,1199,1198,1199,1198,1031
20230619,090500,3337433,1198,1195,1198,1195,143
20230619,090400,3166430,1194,1192,1194,1192,148
20230619,090300,2989929,1192,1192,1192,1191,142
20230619,090200,2820671,1192,1193,1193,1192,537
20230619,090100,2180425,1194,1192,1194,1192,161
20230619,090000,1988279,1192,1192,1193,1192,1568