KissMeData/001020/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,222500,152740222,1100,1100,1100,1100,849
20230614,222400,152740222,1100,1100,1100,1100,0
20230614,222300,152740222,1100,1100,1100,1100,0
20230614,222200,152740222,1100,1100,1100,1100,0
20230614,222100,152740222,1100,1100,1100,1100,0
20230614,222000,152740222,1100,1100,1100,1100,0
20230614,221900,152740222,1100,1100,1100,1100,0
20230614,221800,152740222,1100,1100,1100,1100,0
20230614,221700,152740222,1100,1100,1100,1100,0
20230614,221600,152740222,1100,1100,1100,1100,0
20230614,221500,152740222,1100,1100,1100,1100,0
20230614,221400,152740222,1100,1100,1100,1100,0
20230614,221300,152740222,1100,1100,1100,1100,0
20230614,221200,152740222,1100,1100,1100,1100,0
20230614,221100,152740222,1100,1100,1100,1100,0
20230614,221000,152740222,1100,1100,1100,1100,0
20230614,220900,152740222,1100,1100,1100,1100,0
20230614,220800,152740222,1100,1100,1100,1100,0
20230614,220700,152740222,1100,1100,1100,1100,0
20230614,220600,152740222,1100,1100,1100,1100,0
20230614,220500,152740222,1100,1100,1100,1100,0
20230614,220400,152740222,1100,1100,1100,1100,0
20230614,220300,152740222,1100,1100,1100,1100,0
20230614,220200,152740222,1100,1100,1100,1100,0
20230614,220100,152740222,1100,1100,1100,1100,0
20230614,220000,152740222,1100,1100,1100,1100,0
20230614,215900,152740222,1100,1100,1100,1100,0
20230614,215800,152740222,1100,1100,1100,1100,0
20230614,215700,152740222,1100,1100,1100,1100,0
20230614,215600,152740222,1100,1100,1100,1100,0
20230614,215500,152740222,1100,1100,1100,1100,849
20230614,215400,152740222,1100,1100,1100,1100,0
20230614,215300,152740222,1100,1100,1100,1100,0
20230614,215200,152740222,1100,1100,1100,1100,0
20230614,215100,152740222,1100,1100,1100,1100,0
20230614,215000,152740222,1100,1100,1100,1100,0
20230614,214900,152740222,1100,1100,1100,1100,0
20230614,214800,152740222,1100,1100,1100,1100,0
20230614,214700,152740222,1100,1100,1100,1100,0
20230614,214600,152740222,1100,1100,1100,1100,0
20230614,214500,152740222,1100,1100,1100,1100,0
20230614,214400,152740222,1100,1100,1100,1100,0
20230614,214300,152740222,1100,1100,1100,1100,0
20230614,214200,152740222,1100,1100,1100,1100,0
20230614,214100,152740222,1100,1100,1100,1100,0
20230614,214000,152740222,1100,1100,1100,1100,0
20230614,213900,152740222,1100,1100,1100,1100,0
20230614,213800,152740222,1100,1100,1100,1100,0
20230614,213700,152740222,1100,1100,1100,1100,0
20230614,213600,152740222,1100,1100,1100,1100,0
20230614,213500,152740222,1100,1100,1100,1100,0
20230614,213400,152740222,1100,1100,1100,1100,0
20230614,213300,152740222,1100,1100,1100,1100,0
20230614,213200,152740222,1100,1100,1100,1100,0
20230614,213100,152740222,1100,1100,1100,1100,0
20230614,213000,152740222,1100,1100,1100,1100,0
20230614,212900,152740222,1100,1100,1100,1100,0
20230614,212800,152740222,1100,1100,1100,1100,0
20230614,212700,152740222,1100,1100,1100,1100,0
20230614,212600,152740222,1100,1100,1100,1100,0
20230614,212500,152740222,1100,1100,1100,1100,849
20230614,212400,152740222,1100,1100,1100,1100,0
20230614,212300,152740222,1100,1100,1100,1100,0
20230614,212200,152740222,1100,1100,1100,1100,0
20230614,212100,152740222,1100,1100,1100,1100,0
20230614,212000,152740222,1100,1100,1100,1100,0
20230614,211900,152740222,1100,1100,1100,1100,0
20230614,211800,152740222,1100,1100,1100,1100,0
20230614,211700,152740222,1100,1100,1100,1100,0
20230614,211600,152740222,1100,1100,1100,1100,0
20230614,211500,152740222,1100,1100,1100,1100,0
20230614,211400,152740222,1100,1100,1100,1100,0
20230614,211300,152740222,1100,1100,1100,1100,0
20230614,211200,152740222,1100,1100,1100,1100,0
20230614,211100,152740222,1100,1100,1100,1100,0
20230614,211000,152740222,1100,1100,1100,1100,0
20230614,210900,152740222,1100,1100,1100,1100,0
20230614,210800,152740222,1100,1100,1100,1100,0
20230614,210700,152740222,1100,1100,1100,1100,0
20230614,210600,152740222,1100,1100,1100,1100,0
20230614,210500,152740222,1100,1100,1100,1100,0
20230614,210400,152740222,1100,1100,1100,1100,0
20230614,210300,152740222,1100,1100,1100,1100,0
20230614,210200,152740222,1100,1100,1100,1100,0
20230614,210100,152740222,1100,1100,1100,1100,0
20230614,210000,152740222,1100,1100,1100,1100,0
20230614,205900,152740222,1100,1100,1100,1100,0
20230614,205800,152740222,1100,1100,1100,1100,0
20230614,205700,152740222,1100,1100,1100,1100,0
20230614,205600,152740222,1100,1100,1100,1100,0
20230614,205500,152740222,1100,1100,1100,1100,849
20230614,205400,152740222,1100,1100,1100,1100,0
20230614,205300,152740222,1100,1100,1100,1100,0
20230614,205200,152740222,1100,1100,1100,1100,0
20230614,205100,152740222,1100,1100,1100,1100,0
20230614,205000,152740222,1100,1100,1100,1100,0
20230614,204900,152740222,1100,1100,1100,1100,0
20230614,204800,152740222,1100,1100,1100,1100,0
20230614,204700,152740222,1100,1100,1100,1100,0
20230614,204600,152740222,1100,1100,1100,1100,0
20230614,204500,152740222,1100,1100,1100,1100,0
20230614,204400,152740222,1100,1100,1100,1100,0
20230614,204300,152740222,1100,1100,1100,1100,0
20230614,204200,152740222,1100,1100,1100,1100,0
20230614,204100,152740222,1100,1100,1100,1100,0
20230614,204000,152740222,1100,1100,1100,1100,0
20230614,203900,152740222,1100,1100,1100,1100,0
20230614,203800,152740222,1100,1100,1100,1100,0
20230614,203700,152740222,1100,1100,1100,1100,0
20230614,203600,152740222,1100,1100,1100,1100,0
20230614,203500,152740222,1100,1100,1100,1100,0
20230614,203400,152740222,1100,1100,1100,1100,0
20230614,203300,152740222,1100,1100,1100,1100,0
20230614,203200,152740222,1100,1100,1100,1100,0
20230614,203100,152740222,1100,1100,1100,1100,0
20230614,203000,152740222,1100,1100,1100,1100,0
20230614,202900,152740222,1100,1100,1100,1100,0
20230614,202800,152740222,1100,1100,1100,1100,0
20230614,202700,152740222,1100,1100,1100,1100,0
20230614,202600,152740222,1100,1100,1100,1100,0
20230614,202500,152740222,1100,1100,1100,1100,849
20230614,202400,152740222,1100,1100,1100,1100,0
20230614,202300,152740222,1100,1100,1100,1100,0
20230614,202200,152740222,1100,1100,1100,1100,0
20230614,202100,152740222,1100,1100,1100,1100,0
20230614,202000,152740222,1100,1100,1100,1100,0
20230614,201900,152740222,1100,1100,1100,1100,0
20230614,201800,152740222,1100,1100,1100,1100,0
20230614,201700,152740222,1100,1100,1100,1100,0
20230614,201600,152740222,1100,1100,1100,1100,0
20230614,201500,152740222,1100,1100,1100,1100,0
20230614,201400,152740222,1100,1100,1100,1100,0
20230614,201300,152740222,1100,1100,1100,1100,0
20230614,201200,152740222,1100,1100,1100,1100,0
20230614,201100,152740222,1100,1100,1100,1100,0
20230614,201000,152740222,1100,1100,1100,1100,0
20230614,200900,152740222,1100,1100,1100,1100,0
20230614,200800,152740222,1100,1100,1100,1100,0
20230614,200700,152740222,1100,1100,1100,1100,0
20230614,200600,152740222,1100,1100,1100,1100,0
20230614,200500,152740222,1100,1100,1100,1100,0
20230614,200400,152740222,1100,1100,1100,1100,0
20230614,200300,152740222,1100,1100,1100,1100,0
20230614,200200,152740222,1100,1100,1100,1100,0
20230614,200100,152740222,1100,1100,1100,1100,0
20230614,200000,152740222,1100,1100,1100,1100,0
20230614,195900,152740222,1100,1100,1100,1100,0
20230614,195800,152740222,1100,1100,1100,1100,0
20230614,195700,152740222,1100,1100,1100,1100,0
20230614,195600,152740222,1100,1100,1100,1100,0
20230614,195500,152740222,1100,1100,1100,1100,849
20230614,195400,152740222,1100,1100,1100,1100,0
20230614,195300,152740222,1100,1100,1100,1100,0
20230614,195200,152740222,1100,1100,1100,1100,0
20230614,195100,152740222,1100,1100,1100,1100,0
20230614,195000,152740222,1100,1100,1100,1100,0
20230614,194900,152740222,1100,1100,1100,1100,0
20230614,194800,152740222,1100,1100,1100,1100,0
20230614,194700,152740222,1100,1100,1100,1100,0
20230614,194600,152740222,1100,1100,1100,1100,0
20230614,194500,152740222,1100,1100,1100,1100,0
20230614,194400,152740222,1100,1100,1100,1100,0
20230614,194300,152740222,1100,1100,1100,1100,0
20230614,194200,152740222,1100,1100,1100,1100,0
20230614,194100,152740222,1100,1100,1100,1100,0
20230614,194000,152740222,1100,1100,1100,1100,0
20230614,193900,152740222,1100,1100,1100,1100,0
20230614,193800,152740222,1100,1100,1100,1100,0
20230614,193700,152740222,1100,1100,1100,1100,0
20230614,193600,152740222,1100,1100,1100,1100,0
20230614,193500,152740222,1100,1100,1100,1100,0
20230614,193400,152740222,1100,1100,1100,1100,0
20230614,193300,152740222,1100,1100,1100,1100,0
20230614,193200,152740222,1100,1100,1100,1100,0
20230614,193100,152740222,1100,1100,1100,1100,0
20230614,193000,152740222,1100,1100,1100,1100,0
20230614,192900,152740222,1100,1100,1100,1100,0
20230614,192800,152740222,1100,1100,1100,1100,0
20230614,192700,152740222,1100,1100,1100,1100,0
20230614,192600,152740222,1100,1100,1100,1100,0
20230614,192500,152740222,1100,1100,1100,1100,849
20230614,192400,152740222,1100,1100,1100,1100,0
20230614,192300,152740222,1100,1100,1100,1100,0
20230614,192200,152740222,1100,1100,1100,1100,0
20230614,192100,152740222,1100,1100,1100,1100,0
20230614,192000,152740222,1100,1100,1100,1100,0
20230614,191900,152740222,1100,1100,1100,1100,0
20230614,191800,152740222,1100,1100,1100,1100,0
20230614,191700,152740222,1100,1100,1100,1100,0
20230614,191600,152740222,1100,1100,1100,1100,0
20230614,191500,152740222,1100,1100,1100,1100,0
20230614,191400,152740222,1100,1100,1100,1100,0
20230614,191300,152740222,1100,1100,1100,1100,0
20230614,191200,152740222,1100,1100,1100,1100,0
20230614,191100,152740222,1100,1100,1100,1100,0
20230614,191000,152740222,1100,1100,1100,1100,0
20230614,190900,152740222,1100,1100,1100,1100,0
20230614,190800,152740222,1100,1100,1100,1100,0
20230614,190700,152740222,1100,1100,1100,1100,0
20230614,190600,152740222,1100,1100,1100,1100,0
20230614,190500,152740222,1100,1100,1100,1100,0
20230614,190400,152740222,1100,1100,1100,1100,0
20230614,190300,152740222,1100,1100,1100,1100,0
20230614,190200,152740222,1100,1100,1100,1100,0
20230614,190100,152740222,1100,1100,1100,1100,0
20230614,190000,152740222,1100,1100,1100,1100,0
20230614,185900,152740222,1100,1100,1100,1100,0
20230614,185800,152740222,1100,1100,1100,1100,0
20230614,185700,152740222,1100,1100,1100,1100,0
20230614,185600,152740222,1100,1100,1100,1100,0
20230614,185500,152740222,1100,1100,1100,1100,849
20230614,185400,152740222,1100,1100,1100,1100,0
20230614,185300,152740222,1100,1100,1100,1100,0
20230614,185200,152740222,1100,1100,1100,1100,0
20230614,185100,152740222,1100,1100,1100,1100,0
20230614,185000,152740222,1100,1100,1100,1100,0
20230614,184900,152740222,1100,1100,1100,1100,0
20230614,184800,152740222,1100,1100,1100,1100,0
20230614,184700,152740222,1100,1100,1100,1100,0
20230614,184600,152740222,1100,1100,1100,1100,0
20230614,184500,152740222,1100,1100,1100,1100,0
20230614,184400,152740222,1100,1100,1100,1100,0
20230614,184300,152740222,1100,1100,1100,1100,0
20230614,184200,152740222,1100,1100,1100,1100,0
20230614,184100,152740222,1100,1100,1100,1100,0
20230614,184000,152740222,1100,1100,1100,1100,0
20230614,183900,152740222,1100,1100,1100,1100,0
20230614,183800,152740222,1100,1100,1100,1100,0
20230614,183700,152740222,1100,1100,1100,1100,0
20230614,183600,152740222,1100,1100,1100,1100,0
20230614,183500,152740222,1100,1100,1100,1100,0
20230614,183400,152740222,1100,1100,1100,1100,0
20230614,183300,152740222,1100,1100,1100,1100,0
20230614,183200,152740222,1100,1100,1100,1100,0
20230614,183100,152740222,1100,1100,1100,1100,0
20230614,183000,152740222,1100,1100,1100,1100,0
20230614,182900,152740222,1100,1100,1100,1100,0
20230614,182800,152740222,1100,1100,1100,1100,0
20230614,182700,152740222,1100,1100,1100,1100,0
20230614,182600,152740222,1100,1100,1100,1100,0
20230614,182500,152740222,1100,1100,1100,1100,849
20230614,182400,152740222,1100,1100,1100,1100,0
20230614,182300,152740222,1100,1100,1100,1100,0
20230614,182200,152740222,1100,1100,1100,1100,0
20230614,182100,152740222,1100,1100,1100,1100,0
20230614,182000,152740222,1100,1100,1100,1100,0
20230614,181900,152740222,1100,1100,1100,1100,0
20230614,181800,152740222,1100,1100,1100,1100,0
20230614,181700,152740222,1100,1100,1100,1100,0
20230614,181600,152740222,1100,1100,1100,1100,0
20230614,181500,152740222,1100,1100,1100,1100,0
20230614,181400,152740222,1100,1100,1100,1100,0
20230614,181300,152740222,1100,1100,1100,1100,0
20230614,181200,152740222,1100,1100,1100,1100,0
20230614,181100,152740222,1100,1100,1100,1100,0
20230614,181000,152740222,1100,1100,1100,1100,0
20230614,180900,152740222,1100,1100,1100,1100,0
20230614,180800,152740222,1100,1100,1100,1100,0
20230614,180700,152740222,1100,1100,1100,1100,0
20230614,180600,152740222,1100,1100,1100,1100,0
20230614,180500,152740222,1100,1100,1100,1100,0
20230614,180400,152740222,1100,1100,1100,1100,0
20230614,180300,152740222,1100,1100,1100,1100,0
20230614,180200,152740222,1100,1100,1100,1100,0
20230614,180100,152740222,1100,1100,1100,1100,0
20230614,180000,152740222,1100,1100,1100,1100,0
20230614,175900,152740222,1100,1100,1100,1100,0
20230614,175800,152740222,1100,1100,1100,1100,0
20230614,175700,152740222,1100,1100,1100,1100,0
20230614,175600,152740222,1100,1100,1100,1100,0
20230614,175500,152740222,1100,1100,1100,1100,849
20230614,175400,152740222,1100,1100,1100,1100,0
20230614,175300,152740222,1100,1100,1100,1100,0
20230614,175200,152740222,1100,1100,1100,1100,0
20230614,175100,152740222,1100,1100,1100,1100,0
20230614,175000,152740222,1100,1100,1100,1100,0
20230614,174900,152740222,1100,1100,1100,1100,0
20230614,174800,152740222,1100,1100,1100,1100,0
20230614,174700,152740222,1100,1100,1100,1100,0
20230614,174600,152740222,1100,1100,1100,1100,0
20230614,174500,152740222,1100,1100,1100,1100,0
20230614,174400,152740222,1100,1100,1100,1100,0
20230614,174300,152740222,1100,1100,1100,1100,0
20230614,174200,152740222,1100,1100,1100,1100,0
20230614,174100,152740222,1100,1100,1100,1100,0
20230614,174000,152740222,1100,1100,1100,1100,0
20230614,173900,152740222,1100,1100,1100,1100,0
20230614,173800,152740222,1100,1100,1100,1100,0
20230614,173700,152740222,1100,1100,1100,1100,0
20230614,173600,152740222,1100,1100,1100,1100,0
20230614,173500,152740222,1100,1100,1100,1100,0
20230614,173400,152740222,1100,1100,1100,1100,0
20230614,173300,152740222,1100,1100,1100,1100,0
20230614,173200,152740222,1100,1100,1100,1100,0
20230614,173100,152740222,1100,1100,1100,1100,0
20230614,173000,152740222,1100,1100,1100,1100,0
20230614,172900,152740222,1100,1100,1100,1100,0
20230614,172800,152740222,1100,1100,1100,1100,0
20230614,172700,152740222,1100,1100,1100,1100,0
20230614,172600,152740222,1100,1100,1100,1100,0
20230614,172500,152740222,1100,1100,1100,1100,849
20230614,172400,152740222,1100,1100,1100,1100,0
20230614,172300,152740222,1100,1100,1100,1100,0
20230614,172200,152740222,1100,1100,1100,1100,0
20230614,172100,152740222,1100,1100,1100,1100,0
20230614,172000,152740222,1100,1100,1100,1100,0
20230614,171900,152740222,1100,1100,1100,1100,0
20230614,171800,152740222,1100,1100,1100,1100,0
20230614,171700,152740222,1100,1100,1100,1100,0
20230614,171600,152740222,1100,1100,1100,1100,0
20230614,171500,152740222,1100,1100,1100,1100,0
20230614,171400,152740222,1100,1100,1100,1100,0
20230614,171300,152740222,1100,1100,1100,1100,0
20230614,171200,152740222,1100,1100,1100,1100,0
20230614,171100,152740222,1100,1100,1100,1100,0
20230614,171000,152740222,1100,1100,1100,1100,0
20230614,170900,152740222,1100,1100,1100,1100,0
20230614,170800,152740222,1100,1100,1100,1100,0
20230614,170700,152740222,1100,1100,1100,1100,0
20230614,170600,152740222,1100,1100,1100,1100,0
20230614,170500,152740222,1100,1100,1100,1100,0
20230614,170400,152740222,1100,1100,1100,1100,0
20230614,170300,152740222,1100,1100,1100,1100,0
20230614,170200,152740222,1100,1100,1100,1100,0
20230614,170100,152740222,1100,1100,1100,1100,0
20230614,170000,152740222,1100,1100,1100,1100,0
20230614,165900,152740222,1100,1100,1100,1100,0
20230614,165800,152740222,1100,1100,1100,1100,0
20230614,165700,152740222,1100,1100,1100,1100,0
20230614,165600,152740222,1100,1100,1100,1100,0
20230614,165500,152740222,1100,1100,1100,1100,849
20230614,165400,152740222,1100,1100,1100,1100,0
20230614,165300,152740222,1100,1100,1100,1100,0
20230614,165200,152740222,1100,1100,1100,1100,0
20230614,165100,152740222,1100,1100,1100,1100,0
20230614,165000,152740222,1100,1100,1100,1100,0
20230614,164900,152740222,1100,1100,1100,1100,0
20230614,164800,152740222,1100,1100,1100,1100,0
20230614,164700,152740222,1100,1100,1100,1100,0
20230614,164600,152740222,1100,1100,1100,1100,0
20230614,164500,152740222,1100,1100,1100,1100,0
20230614,164400,152740222,1100,1100,1100,1100,0
20230614,164300,152740222,1100,1100,1100,1100,0
20230614,164200,152740222,1100,1100,1100,1100,0
20230614,164100,152740222,1100,1100,1100,1100,0
20230614,164000,152740222,1100,1100,1100,1100,0
20230614,163900,152740222,1100,1100,1100,1100,0
20230614,163800,152740222,1100,1100,1100,1100,0
20230614,163700,152740222,1100,1100,1100,1100,0
20230614,163600,152740222,1100,1100,1100,1100,0
20230614,163500,152740222,1100,1100,1100,1100,0
20230614,163400,152740222,1100,1100,1100,1100,0
20230614,163300,152740222,1100,1100,1100,1100,0
20230614,163200,152740222,1100,1100,1100,1100,0
20230614,163100,152740222,1100,1100,1100,1100,0
20230614,163000,152740222,1100,1100,1100,1100,0
20230614,162900,152740222,1100,1100,1100,1100,0
20230614,162800,152740222,1100,1100,1100,1100,0
20230614,162700,152740222,1100,1100,1100,1100,0
20230614,162600,152740222,1100,1100,1100,1100,0
20230614,162500,152740222,1100,1100,1100,1100,849
20230614,162400,152740222,1100,1100,1100,1100,0
20230614,162300,152740222,1100,1100,1100,1100,0
20230614,162200,152740222,1100,1100,1100,1100,0
20230614,162100,152740222,1100,1100,1100,1100,0
20230614,162000,152740222,1100,1100,1100,1100,0
20230614,161900,152740222,1100,1100,1100,1100,0
20230614,161800,152740222,1100,1100,1100,1100,0
20230614,161700,152740222,1100,1100,1100,1100,0
20230614,161600,152740222,1100,1100,1100,1100,0
20230614,161500,152740222,1100,1100,1100,1100,0
20230614,161400,152740222,1100,1100,1100,1100,0
20230614,161300,152740222,1100,1100,1100,1100,0
20230614,161200,152740222,1100,1100,1100,1100,0
20230614,161100,152740222,1100,1100,1100,1100,0
20230614,161000,152740222,1100,1100,1100,1100,0
20230614,160900,152740222,1100,1100,1100,1100,0
20230614,160800,152740222,1100,1100,1100,1100,0
20230614,160700,152740222,1100,1100,1100,1100,0
20230614,160600,152740222,1100,1100,1100,1100,0
20230614,160500,152740222,1100,1100,1100,1100,0
20230614,160400,152740222,1100,1100,1100,1100,0
20230614,160300,152740222,1100,1100,1100,1100,0
20230614,160200,152740222,1100,1100,1100,1100,0
20230614,160100,152740222,1100,1100,1100,1100,0
20230614,160000,152740222,1100,1100,1100,1100,0
20230614,155900,152740222,1100,1100,1100,1100,0
20230614,155800,152740222,1100,1100,1100,1100,0
20230614,155700,152740222,1100,1100,1100,1100,0
20230614,155600,152740222,1100,1100,1100,1100,0
20230614,155500,152740222,1100,1100,1100,1100,849
20230614,155400,152740222,1100,1100,1100,1100,0
20230614,155300,152740222,1100,1100,1100,1100,0
20230614,155200,152740222,1100,1100,1100,1100,0
20230614,155100,152740222,1100,1100,1100,1100,0
20230614,155000,152740222,1100,1100,1100,1100,0
20230614,154900,152740222,1100,1100,1100,1100,0
20230614,154800,152740222,1100,1100,1100,1100,0
20230614,154700,152740222,1100,1100,1100,1100,0
20230614,154600,152740222,1100,1100,1100,1100,0
20230614,154500,152740222,1100,1100,1100,1100,0
20230614,154400,152740222,1100,1100,1100,1100,0
20230614,154300,152740222,1100,1100,1100,1100,0
20230614,154200,152740222,1100,1100,1100,1100,0
20230614,154100,152740222,1100,1100,1100,1100,0
20230614,154000,152740222,1100,1100,1100,1100,0
20230614,153900,152740222,1100,1100,1100,1100,0
20230614,153800,152740222,1100,1100,1100,1100,0
20230614,153700,152740222,1100,1100,1100,1100,0
20230614,153600,152740222,1100,1100,1100,1100,0
20230614,153500,152740222,1100,1100,1100,1100,0
20230614,153400,152740222,1100,1100,1100,1100,0
20230614,153300,152740222,1100,1100,1100,1100,0
20230614,153200,152740222,1100,1100,1100,1100,0
20230614,153100,152740222,1100,1100,1100,1100,0
20230614,153000,152740222,1100,1100,1100,1100,849
20230614,152900,151806322,1101,1101,1101,1101,0
20230614,152800,151806322,1101,1101,1101,1101,0
20230614,152700,151806322,1101,1101,1101,1101,0
20230614,152600,151806322,1101,1101,1101,1101,0
20230614,152500,151806322,1101,1101,1101,1101,0
20230614,152400,151806322,1101,1101,1101,1101,0
20230614,152300,151806322,1101,1101,1101,1101,0
20230614,152200,151806322,1101,1101,1101,1101,0
20230614,152100,151806322,1101,1101,1101,1101,0
20230614,152000,151806322,1101,1101,1101,1101,0
20230614,151900,151806322,1101,1101,1101,1101,1
20230614,151800,151805221,1090,1100,1100,1090,1095
20230614,151700,150603327,1100,1098,1100,1098,1548
20230614,151600,148900588,1097,1098,1098,1097,14
20230614,151500,148885221,1100,1099,1100,1099,400
20230614,151400,148445545,1100,1100,1100,1100,0
20230614,151300,148445545,1100,1100,1101,1100,436
20230614,151200,147965918,1101,1101,1102,1101,72
20230614,151100,147886581,1102,1101,1102,1101,18
20230614,151000,147866748,1102,1102,1102,1102,65
20230614,150900,147795118,1101,1101,1101,1101,26
20230614,150800,147766492,1101,1100,1101,1100,53
20230614,150700,147708169,1100,1100,1100,1100,11
20230614,150600,147696069,1103,1090,1103,1090,757
20230614,150500,146864569,1087,1086,1087,1086,5
20230614,150400,146859135,1087,1087,1087,1087,1
20230614,150300,146858048,1087,1087,1087,1086,279
20230614,150200,146554786,1086,1086,1086,1086,10
20230614,150100,146543926,1086,1089,1089,1086,242
20230614,150000,146280744,1089,1089,1089,1089,32
20230614,145900,146245896,1090,1090,1090,1090,0
20230614,145800,146245896,1090,1090,1091,1090,3148
20230614,145700,142814566,1090,1092,1092,1090,2229
20230614,145600,140381713,1093,1092,1093,1092,173
20230614,145500,140192732,1093,1093,1093,1093,0
20230614,145400,140192732,1093,1095,1095,1093,2954
20230614,145300,136963878,1095,1095,1095,1095,10
20230614,145200,136952928,1095,1093,1095,1093,165
20230614,145100,136772515,1093,1093,1093,1093,36
20230614,145000,136733167,1093,1094,1094,1093,1000
20230614,144900,135640102,1093,1093,1093,1093,2
20230614,144800,135637916,1093,1094,1094,1093,67
20230614,144700,135564620,1094,1094,1094,1094,0
20230614,144600,135564620,1094,1094,1094,1094,0
20230614,144500,135564620,1094,1094,1094,1094,65
20230614,144400,135493510,1095,1093,1095,1093,88
20230614,144300,135397324,1094,1094,1094,1094,0
20230614,144200,135397324,1094,1094,1094,1094,66
20230614,144100,135325120,1094,1094,1095,1094,630
20230614,144000,134635899,1094,1095,1095,1094,110
20230614,143900,134515494,1095,1095,1095,1095,0
20230614,143800,134515494,1095,1095,1095,1095,69
20230614,143700,134439939,1095,1095,1095,1095,850
20230614,143600,133509189,1096,1096,1096,1096,0
20230614,143500,133509189,1096,1096,1096,1096,65
20230614,143400,133437949,1096,1096,1096,1096,65
20230614,143300,133366709,1096,1097,1097,1096,70
20230614,143200,133289920,1099,1099,1099,1099,1
20230614,143100,133288821,1094,1094,1094,1094,0
20230614,143000,133288821,1094,1094,1094,1094,71
20230614,142900,133211147,1095,1097,1097,1095,929
20230614,142800,132193762,1095,1095,1095,1095,50
20230614,142700,132139012,1094,1093,1094,1093,5269
20230614,142600,126379726,1094,1094,1094,1094,131
20230614,142500,126236412,1093,1093,1093,1093,0
20230614,142400,126236412,1093,1093,1093,1093,0
20230614,142300,126236412,1093,1093,1093,1093,0
20230614,142200,126236412,1093,1094,1094,1093,308
20230614,142100,125899703,1093,1093,1093,1093,1597
20230614,142000,124154182,1094,1094,1094,1094,500
20230614,141900,123607182,1094,1094,1094,1094,65
20230614,141800,123536072,1094,1094,1094,1094,0
20230614,141700,123536072,1094,1094,1094,1094,66
20230614,141600,123463868,1093,1093,1093,1093,9
20230614,141500,123454031,1094,1094,1094,1094,0
20230614,141400,123454031,1094,1093,1094,1093,209
20230614,141300,123225529,1094,1094,1094,1094,1045
20230614,141200,122082299,1093,1094,1094,1093,179
20230614,141100,121886586,1093,1094,1094,1093,68
20230614,141000,121812197,1094,1094,1094,1094,0
20230614,140900,121812197,1094,1094,1094,1094,26
20230614,140800,121783753,1094,1094,1094,1094,40
20230614,140700,121739993,1094,1093,1094,1093,30
20230614,140600,121707191,1093,1095,1095,1093,439
20230614,140500,121226931,1095,1094,1095,1094,69
20230614,140400,121151380,1094,1094,1094,1094,4
20230614,140300,121147004,1094,1095,1095,1094,105
20230614,140200,121032059,1095,1094,1095,1094,6
20230614,140100,121025493,1095,1095,1095,1095,67
20230614,140000,120952128,1094,1094,1095,1094,43
20230614,135900,120905084,1094,1095,1095,1094,128
20230614,135800,120764925,1095,1095,1095,1095,42
20230614,135700,120718935,1096,1096,1096,1096,51
20230614,135600,120663039,1099,1099,1099,1099,69
20230614,135500,120587208,1098,1098,1098,1098,4
20230614,135400,120582816,1098,1098,1098,1098,128
20230614,135300,120442272,1097,1097,1097,1097,2
20230614,135200,120440078,1097,1097,1097,1097,32
20230614,135100,120404974,1097,1097,1097,1097,24
20230614,135000,120378646,1096,1096,1096,1096,0
20230614,134900,120378646,1096,1096,1096,1096,2
20230614,134800,120376454,1095,1098,1098,1095,1605
20230614,134700,118614693,1099,1102,1102,1099,66
20230614,134600,118542156,1099,1100,1100,1099,9121
20230614,134500,108510099,1100,1100,1100,1100,10
20230614,134400,108499099,1100,1101,1101,1100,66
20230614,134300,108426434,1100,1101,1101,1100,223
20230614,134200,108181068,1101,1101,1101,1101,0
20230614,134100,108181068,1101,1101,1101,1101,65
20230614,134000,108109503,1100,1100,1100,1100,2
20230614,133900,108107303,1103,1103,1103,1103,0
20230614,133800,108107303,1103,1103,1103,1103,65
20230614,133700,108035608,1103,1103,1103,1103,0
20230614,133600,108035608,1103,1103,1103,1103,0
20230614,133500,108035608,1103,1103,1103,1103,129
20230614,133400,107893321,1103,1102,1103,1102,129
20230614,133300,107751085,1102,1101,1102,1101,75
20230614,133200,107668445,1101,1101,1101,1101,3
20230614,133100,107665142,1101,1101,1101,1101,2
20230614,133000,107662940,1102,1101,1102,1101,67
20230614,132900,107589108,1101,1101,1101,1101,2
20230614,132800,107586906,1102,1102,1102,1102,66
20230614,132700,107514174,1100,1100,1100,1100,0
20230614,132600,107514174,1100,1100,1100,1100,0
20230614,132500,107514174,1100,1100,1100,1100,100
20230614,132400,107404174,1100,1100,1100,1100,0
20230614,132300,107404174,1100,1100,1101,1100,1077
20230614,132200,106219409,1101,1101,1101,1101,5
20230614,132100,106213904,1101,1100,1101,1100,268
20230614,132000,105919039,1100,1102,1102,1100,5482
20230614,131900,99883643,1103,1103,1103,1103,65
20230614,131800,99811948,1102,1107,1107,1101,10899
20230614,131700,87788490,1107,1107,1107,1107,33
20230614,131600,87751959,1109,1106,1109,1106,53
20230614,131500,87693285,1106,1107,1107,1106,334
20230614,131400,87323563,1107,1107,1108,1107,91
20230614,131300,87222761,1107,1107,1107,1107,23
20230614,131200,87197300,1107,1109,1109,1107,74
20230614,131100,87115251,1109,1109,1109,1109,26
20230614,131000,87086417,1109,1110,1110,1109,169
20230614,130900,86898930,1109,1109,1109,1109,2
20230614,130800,86896712,1109,1109,1109,1109,3
20230614,130700,86893385,1109,1110,1110,1109,70
20230614,130600,86815690,1109,1109,1109,1109,2
20230614,130500,86813472,1110,1109,1110,1109,67
20230614,130400,86739104,1109,1109,1109,1109,2
20230614,130300,86736886,1110,1110,1110,1110,65
20230614,130200,86664736,1109,1109,1109,1109,0
20230614,130100,86664736,1109,1109,1109,1109,0
20230614,130000,86664736,1109,1110,1110,1109,144
20230614,125900,86504901,1110,1110,1110,1110,0
20230614,125800,86504901,1110,1110,1111,1110,70
20230614,125700,86427136,1110,1110,1110,1110,44
20230614,125600,86378296,1110,1110,1110,1110,44
20230614,125500,86329456,1109,1110,1110,1109,598
20230614,125400,85665722,1110,1110,1110,1110,21
20230614,125300,85642412,1111,1110,1111,1110,108
20230614,125200,85522466,1111,1110,1111,1110,121
20230614,125100,85388122,1110,1108,1110,1108,455
20230614,125000,84883207,1110,1109,1110,1108,1363
20230614,124900,83372936,1108,1110,1110,1108,724
20230614,124800,82570066,1110,1112,1112,1110,42
20230614,124700,82523443,1112,1112,1112,1112,40
20230614,124600,82478963,1112,1112,1112,1111,977
20230614,124500,81392550,1114,1113,1114,1112,427
20230614,124400,80917310,1114,1113,1114,1113,94
20230614,124300,80812621,1114,1114,1114,1113,8
20230614,124200,80803715,1113,1114,1114,1113,71
20230614,124100,80724627,1114,1114,1114,1113,87
20230614,124000,80627792,1113,1113,1113,1113,10
20230614,123900,80616662,1114,1114,1114,1114,65
20230614,123800,80544252,1114,1114,1114,1114,200
20230614,123700,80321452,1114,1114,1114,1114,65
20230614,123600,80249042,1114,1114,1114,1114,0
20230614,123500,80249042,1114,1112,1114,1112,71
20230614,123400,80170020,1114,1112,1114,1112,36
20230614,123300,80129984,1114,1113,1114,1112,67
20230614,123200,80055413,1112,1112,1112,1112,9
20230614,123100,80045405,1112,1112,1113,1112,112
20230614,123000,79920802,1114,1112,1114,1112,135
20230614,122900,79770552,1114,1114,1114,1114,40
20230614,122800,79725992,1114,1114,1114,1114,0
20230614,122700,79725992,1114,1114,1114,1114,20
20230614,122600,79703712,1114,1112,1114,1112,1066
20230614,122500,78516320,1114,1114,1114,1114,1
20230614,122400,78515206,1113,1115,1115,1113,565
20230614,122300,77885825,1114,1111,1114,1111,1455
20230614,122200,76268898,1111,1111,1111,1111,0
20230614,122100,76268898,1111,1111,1111,1111,65
20230614,122000,76196683,1111,1110,1111,1110,101
20230614,121900,76084572,1111,1110,1111,1110,886
20230614,121800,75101111,1110,1110,1110,1110,1
20230614,121700,75100001,1109,1108,1109,1106,2166
20230614,121600,72701677,1109,1109,1109,1109,65
20230614,121500,72629592,1109,1109,1109,1109,0
20230614,121400,72629592,1109,1109,1109,1109,0
20230614,121300,72629592,1109,1109,1109,1109,0
20230614,121200,72629592,1109,1108,1109,1108,66
20230614,121100,72556402,1108,1108,1108,1108,0
20230614,121000,72556402,1108,1108,1108,1108,41
20230614,120900,72510974,1109,1109,1109,1109,66
20230614,120800,72437780,1108,1108,1108,1108,3
20230614,120700,72434456,1108,1108,1109,1108,80
20230614,120600,72345751,1108,1108,1108,1108,0
20230614,120500,72345751,1108,1107,1109,1107,70
20230614,120400,72268129,1107,1107,1107,1107,36
20230614,120300,72228277,1107,1107,1107,1107,0
20230614,120200,72228277,1107,1107,1107,1107,1000
20230614,120100,71121277,1108,1108,1108,1108,0
20230614,120000,71121277,1108,1108,1108,1108,66
20230614,115900,71048149,1108,1108,1108,1108,0
20230614,115800,71048149,1108,1108,1108,1108,130
20230614,115700,70904109,1108,1108,1108,1108,1
20230614,115600,70903001,1109,1109,1109,1109,0
20230614,115500,70903001,1109,1109,1109,1109,165
20230614,115400,70720016,1109,1109,1109,1109,0
20230614,115300,70720016,1109,1109,1109,1109,2
20230614,115200,70717798,1107,1107,1107,1107,3
20230614,115100,70714477,1108,1108,1108,1108,65
20230614,115000,70642457,1108,1108,1108,1108,20
20230614,114900,70620297,1108,1108,1108,1108,65
20230614,114800,70548277,1108,1108,1108,1108,0
20230614,114700,70548277,1108,1108,1108,1108,7
20230614,114600,70540521,1108,1108,1108,1108,65
20230614,114500,70468501,1108,1108,1108,1108,0
20230614,114400,70468501,1108,1108,1108,1108,66
20230614,114300,70395373,1107,1107,1107,1107,300
20230614,114200,70063273,1108,1108,1108,1108,65
20230614,114100,69991253,1108,1108,1108,1108,0
20230614,114000,69991253,1108,1108,1108,1108,0
20230614,113900,69991253,1108,1108,1108,1108,65
20230614,113800,69919233,1108,1108,1108,1108,30
20230614,113700,69885993,1109,1109,1109,1109,65
20230614,113600,69813908,1110,1110,1110,1110,0
20230614,113500,69813908,1110,1109,1110,1109,124
20230614,113400,69676391,1108,1108,1108,1108,0
20230614,113300,69676391,1108,1108,1108,1108,8
20230614,113200,69667527,1107,1107,1107,1107,27
20230614,113100,69637638,1108,1110,1110,1108,201
20230614,113000,69414618,1110,1107,1110,1107,549
20230614,112900,68805565,1107,1108,1109,1107,687
20230614,112800,68045005,1109,1108,1109,1108,18
20230614,112700,68025060,1108,1108,1108,1108,0
20230614,112600,68025060,1108,1107,1108,1107,39
20230614,112500,67981886,1108,1107,1108,1107,137
20230614,112400,67830162,1108,1108,1108,1107,904
20230614,112300,66828565,1108,1108,1108,1107,71
20230614,112200,66749902,1108,1108,1108,1108,1
20230614,112100,66748794,1107,1107,1107,1107,73
20230614,112000,66667983,1106,1106,1106,1106,0
20230614,111900,66667983,1106,1106,1106,1106,12
20230614,111800,66654711,1106,1108,1108,1106,214
20230614,111700,66417627,1108,1106,1108,1106,115
20230614,111600,66290337,1106,1106,1106,1106,64
20230614,111500,66219553,1105,1107,1107,1105,86
20230614,111400,66124391,1106,1106,1106,1106,2
20230614,111300,66122179,1106,1106,1106,1106,0
20230614,111200,66122179,1106,1106,1106,1106,61
20230614,111100,66054713,1106,1108,1108,1106,7
20230614,111000,66046968,1105,1108,1108,1105,15
20230614,110900,66030390,1106,1106,1106,1106,131
20230614,110800,65885504,1108,1108,1108,1108,0
20230614,110700,65885504,1108,1108,1108,1108,1
20230614,110600,65884396,1109,1105,1109,1105,763
20230614,110500,65039979,1104,1104,1104,1104,2
20230614,110400,65037771,1103,1103,1103,1103,39
20230614,110300,64994754,1103,1103,1103,1103,38
20230614,110200,64952840,1104,1103,1104,1103,1038
20230614,110100,63807860,1103,1103,1103,1103,4
20230614,110000,63803448,1103,1103,1104,1103,69
20230614,105900,63727276,1104,1104,1104,1104,63
20230614,105800,63657724,1104,1104,1104,1104,2
20230614,105700,63655516,1106,1106,1106,1106,0
20230614,105600,63655516,1106,1106,1106,1106,65
20230614,105500,63583626,1106,1104,1106,1103,9802
20230614,105400,52769717,1104,1106,1106,1104,474
20230614,105300,52246160,1106,1107,1107,1106,73
20230614,105200,52165356,1106,1106,1106,1106,24
20230614,105100,52138812,1106,1107,1107,1106,111
20230614,105000,52015981,1106,1107,1107,1106,547
20230614,104900,51410997,1106,1106,1107,1106,647
20230614,104800,50695114,1106,1105,1106,1105,68
20230614,104700,50619909,1106,1105,1106,1105,15
20230614,104600,50603333,1106,1105,1106,1105,80
20230614,104500,50514868,1105,1105,1105,1105,326
20230614,104400,50154638,1105,1106,1106,1105,80
20230614,104300,50066172,1106,1106,1106,1106,329
20230614,104200,49702298,1106,1106,1106,1106,3
20230614,104100,49698980,1107,1107,1107,1107,65
20230614,104000,49627025,1107,1107,1107,1107,28
20230614,103900,49596029,1107,1107,1107,1107,65
20230614,103800,49524074,1107,1107,1107,1106,61
20230614,103700,49456604,1107,1107,1107,1106,179
20230614,103600,49258504,1107,1107,1107,1106,1384
20230614,103500,47726467,1107,1107,1107,1106,5
20230614,103400,47720935,1106,1107,1107,1106,72
20230614,103300,47641236,1106,1106,1106,1106,20
20230614,103200,47619116,1107,1107,1107,1107,66
20230614,103100,47546054,1106,1106,1106,1105,480
20230614,103000,47015189,1106,1106,1106,1104,135
20230614,102900,46866039,1104,1106,1106,1104,111
20230614,102800,46743395,1105,1104,1105,1104,2097
20230614,102700,44426212,1105,1104,1105,1104,68
20230614,102600,44351074,1105,1105,1105,1105,0
20230614,102500,44351074,1105,1105,1105,1105,65
20230614,102400,44279249,1105,1105,1105,1105,11
20230614,102300,44267094,1105,1105,1105,1105,217
20230614,102200,44027309,1104,1104,1104,1104,9
20230614,102100,44017373,1105,1105,1105,1105,0
20230614,102000,44017373,1105,1105,1105,1105,65
20230614,101900,43945548,1105,1104,1105,1104,627
20230614,101800,43253338,1104,1105,1105,1104,73
20230614,101700,43172678,1104,1104,1104,1104,2
20230614,101600,43170470,1105,1105,1105,1104,71
20230614,101500,43092020,1105,1105,1105,1104,5
20230614,101400,43086498,1104,1105,1105,1104,68
20230614,101300,43011361,1104,1104,1104,1104,17
20230614,101200,42992593,1104,1104,1104,1104,2
20230614,101100,42990385,1104,1105,1105,1104,71
20230614,101000,42911935,1104,1104,1104,1104,0
20230614,100900,42911935,1104,1105,1105,1103,81
20230614,100800,42822550,1103,1103,1105,1103,1040
20230614,100700,41675428,1104,1105,1105,1104,66
20230614,100600,41602499,1105,1105,1105,1105,60
20230614,100500,41536199,1105,1105,1105,1105,27
20230614,100400,41506364,1105,1105,1105,1105,65
20230614,100300,41434539,1104,1104,1104,1104,0
20230614,100200,41434539,1104,1104,1104,1104,6
20230614,100100,41427915,1104,1104,1104,1104,116
20230614,100000,41299851,1105,1104,1105,1104,67
20230614,095900,41225882,1104,1103,1104,1103,159
20230614,095800,41050484,1104,1103,1104,1103,42
20230614,095700,41004156,1104,1103,1105,1103,1127
20230614,095600,39761006,1105,1105,1105,1105,0
20230614,095500,39761006,1105,1104,1105,1104,610
20230614,095400,39087500,1105,1104,1105,1103,1850
20230614,095300,37046894,1104,1104,1104,1104,67
20230614,095200,36972926,1105,1104,1105,1104,1001
20230614,095100,35867821,1105,1105,1105,1105,0
20230614,095000,35867821,1105,1104,1105,1104,66
20230614,094900,35794956,1105,1104,1105,1103,204
20230614,094800,35569821,1105,1105,1105,1105,66
20230614,094700,35496891,1105,1103,1105,1103,301
20230614,094600,35164886,1105,1104,1105,1104,520
20230614,094500,34590804,1105,1103,1105,1103,4
20230614,094400,34586390,1105,1105,1105,1105,20
20230614,094300,34564290,1105,1104,1105,1104,66
20230614,094200,34491425,1103,1104,1104,1103,51
20230614,094100,34435133,1105,1105,1105,1105,65
20230614,094000,34363308,1105,1104,1105,1103,224
20230614,093900,34116110,1105,1105,1105,1104,168
20230614,093800,33930572,1105,1104,1105,1104,779
20230614,093700,33070554,1103,1104,1104,1103,1947
20230614,093600,30921199,1103,1105,1105,1103,1592
20230614,093500,29163649,1104,1104,1104,1104,176
20230614,093400,28969345,1105,1104,1105,1104,274
20230614,093300,28666687,1104,1104,1104,1104,2
20230614,093200,28664479,1105,1105,1105,1104,72
20230614,093100,28584925,1104,1104,1104,1104,5
20230614,093000,28579405,1104,1105,1105,1104,100
20230614,092900,28468939,1105,1105,1105,1105,35
20230614,092800,28430264,1104,1104,1104,1104,0
20230614,092700,28430264,1104,1104,1104,1104,550
20230614,092600,27823064,1104,1104,1104,1104,0
20230614,092500,27823064,1104,1104,1104,1104,0
20230614,092400,27823064,1104,1104,1104,1104,0
20230614,092300,27823064,1104,1108,1108,1104,2454
20230614,092200,25113115,1109,1109,1109,1109,331
20230614,092100,24746036,1109,1109,1109,1109,1107
20230614,092000,23518373,1110,1110,1110,1110,64
20230614,091900,23447333,1110,1110,1110,1110,213
20230614,091800,23210903,1109,1109,1109,1109,83
20230614,091700,23118856,1110,1106,1110,1106,1996
20230614,091600,20909459,1106,1105,1106,1105,223
20230614,091500,20662947,1103,1103,1103,1103,1619
20230614,091400,18877190,1103,1103,1103,1103,57
20230614,091300,18814319,1103,1103,1103,1103,86
20230614,091200,18719461,1102,1101,1102,1101,1180
20230614,091100,17419181,1101,1101,1101,1101,4399
20230614,091000,12575882,1101,1101,1101,1101,521
20230614,090900,12002261,1101,1102,1102,1101,1047
20230614,090800,10848514,1102,1102,1102,1102,2
20230614,090700,10846310,1101,1104,1104,1101,2001
20230614,090600,8641777,1104,1104,1104,1104,2
20230614,090500,8639569,1104,1106,1106,1104,212
20230614,090400,8405314,1109,1109,1109,1109,1
20230614,090300,8404205,1103,1106,1106,1103,1501
20230614,090200,6746025,1105,1105,1105,1105,520
20230614,090100,6171425,1105,1105,1105,1105,1373
20230614,090000,4654260,1105,1105,1105,1105,4212