KissMeData/084440/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,192800,139638818,1494,1494,1494,1494,2388
20230620,192700,139638818,1494,1494,1494,1494,0
20230620,192600,139638818,1494,1494,1494,1494,0
20230620,192500,139638818,1494,1494,1494,1494,0
20230620,192400,139638818,1494,1494,1494,1494,0
20230620,192300,139638818,1494,1494,1494,1494,0
20230620,192200,139638818,1494,1494,1494,1494,0
20230620,192100,139638818,1494,1494,1494,1494,0
20230620,192000,139638818,1494,1494,1494,1494,0
20230620,191900,139638818,1494,1494,1494,1494,0
20230620,191800,139638818,1494,1494,1494,1494,0
20230620,191700,139638818,1494,1494,1494,1494,0
20230620,191600,139638818,1494,1494,1494,1494,0
20230620,191500,139638818,1494,1494,1494,1494,0
20230620,191400,139638818,1494,1494,1494,1494,0
20230620,191300,139638818,1494,1494,1494,1494,0
20230620,191200,139638818,1494,1494,1494,1494,0
20230620,191100,139638818,1494,1494,1494,1494,0
20230620,191000,139638818,1494,1494,1494,1494,0
20230620,190900,139638818,1494,1494,1494,1494,0
20230620,190800,139638818,1494,1494,1494,1494,0
20230620,190700,139638818,1494,1494,1494,1494,0
20230620,190600,139638818,1494,1494,1494,1494,0
20230620,190500,139638818,1494,1494,1494,1494,0
20230620,190400,139638818,1494,1494,1494,1494,0
20230620,190300,139638818,1494,1494,1494,1494,0
20230620,190200,139638818,1494,1494,1494,1494,0
20230620,190100,139638818,1494,1494,1494,1494,0
20230620,190000,139638818,1494,1494,1494,1494,0
20230620,185900,139638818,1494,1494,1494,1494,0
20230620,185800,139638818,1494,1494,1494,1494,2388
20230620,185700,139638818,1494,1494,1494,1494,0
20230620,185600,139638818,1494,1494,1494,1494,0
20230620,185500,139638818,1494,1494,1494,1494,0
20230620,185400,139638818,1494,1494,1494,1494,0
20230620,185300,139638818,1494,1494,1494,1494,0
20230620,185200,139638818,1494,1494,1494,1494,0
20230620,185100,139638818,1494,1494,1494,1494,0
20230620,185000,139638818,1494,1494,1494,1494,0
20230620,184900,139638818,1494,1494,1494,1494,0
20230620,184800,139638818,1494,1494,1494,1494,0
20230620,184700,139638818,1494,1494,1494,1494,0
20230620,184600,139638818,1494,1494,1494,1494,0
20230620,184500,139638818,1494,1494,1494,1494,0
20230620,184400,139638818,1494,1494,1494,1494,0
20230620,184300,139638818,1494,1494,1494,1494,0
20230620,184200,139638818,1494,1494,1494,1494,0
20230620,184100,139638818,1494,1494,1494,1494,0
20230620,184000,139638818,1494,1494,1494,1494,0
20230620,183900,139638818,1494,1494,1494,1494,0
20230620,183800,139638818,1494,1494,1494,1494,0
20230620,183700,139638818,1494,1494,1494,1494,0
20230620,183600,139638818,1494,1494,1494,1494,0
20230620,183500,139638818,1494,1494,1494,1494,0
20230620,183400,139638818,1494,1494,1494,1494,0
20230620,183300,139638818,1494,1494,1494,1494,0
20230620,183200,139638818,1494,1494,1494,1494,0
20230620,183100,139638818,1494,1494,1494,1494,0
20230620,183000,139638818,1494,1494,1494,1494,0
20230620,182900,139638818,1494,1494,1494,1494,0
20230620,182800,139638818,1494,1494,1494,1494,2388
20230620,182700,139638818,1494,1494,1494,1494,0
20230620,182600,139638818,1494,1494,1494,1494,0
20230620,182500,139638818,1494,1494,1494,1494,0
20230620,182400,139638818,1494,1494,1494,1494,0
20230620,182300,139638818,1494,1494,1494,1494,0
20230620,182200,139638818,1494,1494,1494,1494,0
20230620,182100,139638818,1494,1494,1494,1494,0
20230620,182000,139638818,1494,1494,1494,1494,0
20230620,181900,139638818,1494,1494,1494,1494,0
20230620,181800,139638818,1494,1494,1494,1494,0
20230620,181700,139638818,1494,1494,1494,1494,0
20230620,181600,139638818,1494,1494,1494,1494,0
20230620,181500,139638818,1494,1494,1494,1494,0
20230620,181400,139638818,1494,1494,1494,1494,0
20230620,181300,139638818,1494,1494,1494,1494,0
20230620,181200,139638818,1494,1494,1494,1494,0
20230620,181100,139638818,1494,1494,1494,1494,0
20230620,181000,139638818,1494,1494,1494,1494,0
20230620,180900,139638818,1494,1494,1494,1494,0
20230620,180800,139638818,1494,1494,1494,1494,0
20230620,180700,139638818,1494,1494,1494,1494,0
20230620,180600,139638818,1494,1494,1494,1494,0
20230620,180500,139638818,1494,1494,1494,1494,0
20230620,180400,139638818,1494,1494,1494,1494,0
20230620,180300,139638818,1494,1494,1494,1494,0
20230620,180200,139638818,1494,1494,1494,1494,0
20230620,180100,139638818,1494,1494,1494,1494,0
20230620,180000,139638818,1494,1494,1494,1494,0
20230620,175900,139638818,1494,1494,1494,1494,0
20230620,175800,139638818,1494,1494,1494,1494,2388
20230620,175700,139638818,1494,1494,1494,1494,0
20230620,175600,139638818,1494,1494,1494,1494,0
20230620,175500,139638818,1494,1494,1494,1494,0
20230620,175400,139638818,1494,1494,1494,1494,0
20230620,175300,139638818,1494,1494,1494,1494,0
20230620,175200,139638818,1494,1494,1494,1494,0
20230620,175100,139638818,1494,1494,1494,1494,0
20230620,175000,139638818,1494,1494,1494,1494,0
20230620,174900,139638818,1494,1494,1494,1494,0
20230620,174800,139638818,1494,1494,1494,1494,0
20230620,174700,139638818,1494,1494,1494,1494,0
20230620,174600,139638818,1494,1494,1494,1494,0
20230620,174500,139638818,1494,1494,1494,1494,0
20230620,174400,139638818,1494,1494,1494,1494,0
20230620,174300,139638818,1494,1494,1494,1494,0
20230620,174200,139638818,1494,1494,1494,1494,0
20230620,174100,139638818,1494,1494,1494,1494,0
20230620,174000,139638818,1494,1494,1494,1494,0
20230620,173900,139638818,1494,1494,1494,1494,0
20230620,173800,139638818,1494,1494,1494,1494,0
20230620,173700,139638818,1494,1494,1494,1494,0
20230620,173600,139638818,1494,1494,1494,1494,0
20230620,173500,139638818,1494,1494,1494,1494,0
20230620,173400,139638818,1494,1494,1494,1494,0
20230620,173300,139638818,1494,1494,1494,1494,0
20230620,173200,139638818,1494,1494,1494,1494,0
20230620,173100,139638818,1494,1494,1494,1494,0
20230620,173000,139638818,1494,1494,1494,1494,0
20230620,172900,139638818,1494,1494,1494,1494,0
20230620,172800,139638818,1494,1494,1494,1494,2388
20230620,172700,139638818,1494,1494,1494,1494,0
20230620,172600,139638818,1494,1494,1494,1494,0
20230620,172500,139638818,1494,1494,1494,1494,0
20230620,172400,139638818,1494,1494,1494,1494,0
20230620,172300,139638818,1494,1494,1494,1494,0
20230620,172200,139638818,1494,1494,1494,1494,0
20230620,172100,139638818,1494,1494,1494,1494,0
20230620,172000,139638818,1494,1494,1494,1494,0
20230620,171900,139638818,1494,1494,1494,1494,0
20230620,171800,139638818,1494,1494,1494,1494,0
20230620,171700,139638818,1494,1494,1494,1494,0
20230620,171600,139638818,1494,1494,1494,1494,0
20230620,171500,139638818,1494,1494,1494,1494,0
20230620,171400,139638818,1494,1494,1494,1494,0
20230620,171300,139638818,1494,1494,1494,1494,0
20230620,171200,139638818,1494,1494,1494,1494,0
20230620,171100,139638818,1494,1494,1494,1494,0
20230620,171000,139638818,1494,1494,1494,1494,0
20230620,170900,139638818,1494,1494,1494,1494,0
20230620,170800,139638818,1494,1494,1494,1494,0
20230620,170700,139638818,1494,1494,1494,1494,0
20230620,170600,139638818,1494,1494,1494,1494,0
20230620,170500,139638818,1494,1494,1494,1494,0
20230620,170400,139638818,1494,1494,1494,1494,0
20230620,170300,139638818,1494,1494,1494,1494,0
20230620,170200,139638818,1494,1494,1494,1494,0
20230620,170100,139638818,1494,1494,1494,1494,0
20230620,170000,139638818,1494,1494,1494,1494,0
20230620,165900,139638818,1494,1494,1494,1494,0
20230620,165800,139638818,1494,1494,1494,1494,2388
20230620,165700,139638818,1494,1494,1494,1494,0
20230620,165600,139638818,1494,1494,1494,1494,0
20230620,165500,139638818,1494,1494,1494,1494,0
20230620,165400,139638818,1494,1494,1494,1494,0
20230620,165300,139638818,1494,1494,1494,1494,0
20230620,165200,139638818,1494,1494,1494,1494,0
20230620,165100,139638818,1494,1494,1494,1494,0
20230620,165000,139638818,1494,1494,1494,1494,0
20230620,164900,139638818,1494,1494,1494,1494,0
20230620,164800,139638818,1494,1494,1494,1494,0
20230620,164700,139638818,1494,1494,1494,1494,0
20230620,164600,139638818,1494,1494,1494,1494,0
20230620,164500,139638818,1494,1494,1494,1494,0
20230620,164400,139638818,1494,1494,1494,1494,0
20230620,164300,139638818,1494,1494,1494,1494,0
20230620,164200,139638818,1494,1494,1494,1494,0
20230620,164100,139638818,1494,1494,1494,1494,0
20230620,164000,139638818,1494,1494,1494,1494,0
20230620,163900,139638818,1494,1494,1494,1494,0
20230620,163800,139638818,1494,1494,1494,1494,0
20230620,163700,139638818,1494,1494,1494,1494,0
20230620,163600,139638818,1494,1494,1494,1494,0
20230620,163500,139638818,1494,1494,1494,1494,0
20230620,163400,139638818,1494,1494,1494,1494,0
20230620,163300,139638818,1494,1494,1494,1494,0
20230620,163200,139638818,1494,1494,1494,1494,0
20230620,163100,139638818,1494,1494,1494,1494,0
20230620,163000,139638818,1494,1494,1494,1494,0
20230620,162900,139638818,1494,1494,1494,1494,0
20230620,162800,139638818,1494,1494,1494,1494,2388
20230620,162700,139638818,1494,1494,1494,1494,0
20230620,162600,139638818,1494,1494,1494,1494,0
20230620,162500,139638818,1494,1494,1494,1494,0
20230620,162400,139638818,1494,1494,1494,1494,0
20230620,162300,139638818,1494,1494,1494,1494,0
20230620,162200,139638818,1494,1494,1494,1494,0
20230620,162100,139638818,1494,1494,1494,1494,0
20230620,162000,139638818,1494,1494,1494,1494,0
20230620,161900,139638818,1494,1494,1494,1494,0
20230620,161800,139638818,1494,1494,1494,1494,0
20230620,161700,139638818,1494,1494,1494,1494,0
20230620,161600,139638818,1494,1494,1494,1494,0
20230620,161500,139638818,1494,1494,1494,1494,0
20230620,161400,139638818,1494,1494,1494,1494,0
20230620,161300,139638818,1494,1494,1494,1494,0
20230620,161200,139638818,1494,1494,1494,1494,0
20230620,161100,139638818,1494,1494,1494,1494,0
20230620,161000,139638818,1494,1494,1494,1494,0
20230620,160900,139638818,1494,1494,1494,1494,0
20230620,160800,139638818,1494,1494,1494,1494,0
20230620,160700,139638818,1494,1494,1494,1494,0
20230620,160600,139638818,1494,1494,1494,1494,0
20230620,160500,139638818,1494,1494,1494,1494,0
20230620,160400,139638818,1494,1494,1494,1494,0
20230620,160300,139638818,1494,1494,1494,1494,0
20230620,160200,139638818,1494,1494,1494,1494,0
20230620,160100,139638818,1494,1494,1494,1494,0
20230620,160000,139638818,1494,1494,1494,1494,0
20230620,155900,139638818,1494,1494,1494,1494,0
20230620,155800,139638818,1494,1494,1494,1494,2388
20230620,155700,139638818,1494,1494,1494,1494,0
20230620,155600,139638818,1494,1494,1494,1494,0
20230620,155500,139638818,1494,1494,1494,1494,0
20230620,155400,139638818,1494,1494,1494,1494,0
20230620,155300,139638818,1494,1494,1494,1494,0
20230620,155200,139638818,1494,1494,1494,1494,0
20230620,155100,139638818,1494,1494,1494,1494,0
20230620,155000,139638818,1494,1494,1494,1494,0
20230620,154900,139638818,1494,1494,1494,1494,0
20230620,154800,139638818,1494,1494,1494,1494,0
20230620,154700,139638818,1494,1494,1494,1494,0
20230620,154600,139638818,1494,1494,1494,1494,0
20230620,154500,139638818,1494,1494,1494,1494,0
20230620,154400,139638818,1494,1494,1494,1494,0
20230620,154300,139638818,1494,1494,1494,1494,0
20230620,154200,139638818,1494,1494,1494,1494,0
20230620,154100,139638818,1494,1494,1494,1494,0
20230620,154000,139638818,1494,1494,1494,1494,0
20230620,153900,139638818,1494,1494,1494,1494,0
20230620,153800,139638818,1494,1494,1494,1494,0
20230620,153700,139638818,1494,1494,1494,1494,0
20230620,153600,139638818,1494,1494,1494,1494,0
20230620,153500,139638818,1494,1494,1494,1494,0
20230620,153400,139638818,1494,1494,1494,1494,0
20230620,153300,139638818,1494,1494,1494,1494,0
20230620,153200,139638818,1494,1494,1494,1494,0
20230620,153100,139638818,1494,1494,1494,1494,0
20230620,153000,139638818,1494,1494,1494,1494,2388
20230620,152900,136071146,1492,1492,1492,1492,0
20230620,152800,136071146,1492,1492,1492,1492,0
20230620,152700,136071146,1492,1492,1492,1492,0
20230620,152600,136071146,1492,1492,1492,1492,0
20230620,152500,136071146,1492,1492,1492,1492,0
20230620,152400,136071146,1492,1492,1492,1492,0
20230620,152300,136071146,1492,1492,1492,1492,0
20230620,152200,136071146,1492,1492,1492,1492,0
20230620,152100,136071146,1492,1492,1492,1492,0
20230620,152000,136071146,1492,1492,1492,1492,0
20230620,151900,136071146,1492,1492,1492,1492,87
20230620,151800,135941342,1494,1494,1494,1494,0
20230620,151700,135941342,1494,1493,1494,1493,2295
20230620,151600,132512776,1489,1489,1489,1489,0
20230620,151500,132512776,1489,1489,1489,1489,0
20230620,151400,132512776,1489,1489,1489,1489,0
20230620,151300,132512776,1489,1489,1489,1489,0
20230620,151200,132512776,1489,1490,1490,1489,429
20230620,151100,131873895,1494,1494,1494,1494,0
20230620,151000,131873895,1494,1494,1494,1494,0
20230620,150900,131873895,1494,1494,1494,1494,0
20230620,150800,131873895,1494,1494,1494,1494,151
20230620,150700,131648301,1495,1495,1495,1495,0
20230620,150600,131648301,1495,1495,1495,1495,0
20230620,150500,131648301,1495,1495,1495,1495,0
20230620,150400,131648301,1495,1495,1495,1495,0
20230620,150300,131648301,1495,1495,1495,1495,0
20230620,150200,131648301,1495,1495,1495,1495,0
20230620,150100,131648301,1495,1495,1495,1495,0
20230620,150000,131648301,1495,1490,1495,1490,159
20230620,145900,131410736,1489,1489,1489,1489,0
20230620,145800,131410736,1489,1489,1489,1489,4
20230620,145700,131404780,1489,1489,1489,1489,0
20230620,145600,131404780,1489,1489,1489,1489,15
20230620,145500,131382445,1489,1489,1489,1489,0
20230620,145400,131382445,1489,1489,1489,1489,0
20230620,145300,131382445,1489,1489,1489,1489,0
20230620,145200,131382445,1489,1489,1489,1489,1
20230620,145100,131380956,1490,1490,1490,1490,0
20230620,145000,131380956,1490,1490,1490,1490,0
20230620,144900,131380956,1490,1490,1490,1490,0
20230620,144800,131380956,1490,1490,1490,1490,0
20230620,144700,131380956,1490,1490,1490,1490,1
20230620,144600,131379466,1481,1482,1482,1481,641
20230620,144500,130429609,1492,1492,1492,1492,0
20230620,144400,130429609,1492,1492,1492,1492,0
20230620,144300,130429609,1492,1492,1492,1492,0
20230620,144200,130429609,1492,1492,1492,1492,1
20230620,144100,130428117,1481,1483,1483,1481,69
20230620,144000,130325828,1481,1481,1481,1481,0
20230620,143900,130325828,1481,1481,1481,1481,0
20230620,143800,130325828,1481,1485,1485,1481,984
20230620,143700,128868035,1486,1485,1486,1485,465
20230620,143600,128177061,1486,1491,1491,1485,589
20230620,143500,127301539,1493,1493,1493,1493,0
20230620,143400,127301539,1493,1493,1493,1493,0
20230620,143300,127301539,1493,1493,1493,1493,0
20230620,143200,127301539,1493,1493,1493,1493,0
20230620,143100,127301539,1493,1493,1493,1493,5
20230620,143000,127294074,1493,1493,1493,1493,50
20230620,142900,127219424,1493,1493,1493,1493,0
20230620,142800,127219424,1493,1493,1493,1493,223
20230620,142700,126886485,1493,1493,1493,1493,0
20230620,142600,126886485,1493,1492,1493,1492,215
20230620,142500,126565664,1493,1493,1493,1493,0
20230620,142400,126565664,1493,1493,1493,1493,0
20230620,142300,126565664,1493,1493,1493,1493,0
20230620,142200,126565664,1493,1493,1493,1493,0
20230620,142100,126565664,1493,1493,1493,1493,0
20230620,142000,126565664,1493,1493,1493,1493,0
20230620,141900,126565664,1493,1493,1493,1493,0
20230620,141800,126565664,1493,1493,1493,1493,0
20230620,141700,126565664,1493,1493,1493,1493,0
20230620,141600,126565664,1493,1493,1493,1493,0
20230620,141500,126565664,1493,1493,1493,1493,1
20230620,141400,126564171,1493,1493,1493,1493,500
20230620,141300,125817671,1493,1493,1493,1493,0
20230620,141200,125817671,1493,1493,1493,1493,0
20230620,141100,125817671,1493,1493,1493,1493,30
20230620,141000,125772881,1493,1493,1493,1493,50
20230620,140900,125698231,1491,1491,1491,1491,0
20230620,140800,125698231,1491,1491,1491,1491,0
20230620,140700,125698231,1491,1491,1491,1491,0
20230620,140600,125698231,1491,1491,1491,1491,0
20230620,140500,125698231,1491,1491,1491,1491,69
20230620,140400,125595352,1493,1493,1493,1493,0
20230620,140300,125595352,1493,1493,1493,1493,0
20230620,140200,125595352,1493,1493,1493,1493,0
20230620,140100,125595352,1493,1493,1493,1493,0
20230620,140000,125595352,1493,1493,1493,1493,0
20230620,135900,125595352,1493,1493,1493,1493,0
20230620,135800,125595352,1493,1493,1493,1493,446
20230620,135700,124929474,1493,1491,1493,1491,190
20230620,135600,124646019,1491,1491,1491,1491,1
20230620,135500,124644528,1492,1492,1492,1492,0
20230620,135400,124644528,1492,1492,1492,1492,0
20230620,135300,124644528,1492,1492,1492,1492,0
20230620,135200,124644528,1492,1492,1492,1492,0
20230620,135100,124644528,1492,1492,1492,1492,100
20230620,135000,124495328,1491,1493,1493,1491,106
20230620,134900,124337072,1493,1494,1494,1493,3628
20230620,134800,118920431,1495,1495,1495,1495,0
20230620,134700,118920431,1495,1495,1495,1495,0
20230620,134600,118920431,1495,1495,1495,1495,0
20230620,134500,118920431,1495,1495,1495,1495,0
20230620,134400,118920431,1495,1495,1495,1495,0
20230620,134300,118920431,1495,1493,1495,1493,475
20230620,134200,118211132,1492,1492,1492,1492,0
20230620,134100,118211132,1492,1492,1492,1492,0
20230620,134000,118211132,1492,1492,1492,1492,0
20230620,133900,118211132,1492,1492,1492,1492,0
20230620,133800,118211132,1492,1492,1492,1492,0
20230620,133700,118211132,1492,1492,1492,1492,2
20230620,133600,118208148,1491,1491,1491,1491,0
20230620,133500,118208148,1491,1491,1491,1491,0
20230620,133400,118208148,1491,1491,1491,1491,0
20230620,133300,118208148,1491,1491,1491,1491,0
20230620,133200,118208148,1491,1491,1491,1491,0
20230620,133100,118208148,1491,1491,1491,1491,18
20230620,133000,118181310,1489,1489,1489,1489,0
20230620,132900,118181310,1489,1489,1489,1489,0
20230620,132800,118181310,1489,1489,1489,1489,0
20230620,132700,118181310,1489,1489,1489,1489,0
20230620,132600,118181310,1489,1489,1489,1489,0
20230620,132500,118181310,1489,1489,1489,1489,0
20230620,132400,118181310,1489,1489,1489,1489,0
20230620,132300,118181310,1489,1489,1489,1489,0
20230620,132200,118181310,1489,1489,1489,1489,0
20230620,132100,118181310,1489,1489,1489,1489,0
20230620,132000,118181310,1489,1489,1489,1489,0
20230620,131900,118181310,1489,1489,1489,1489,0
20230620,131800,118181310,1489,1489,1489,1489,0
20230620,131700,118181310,1489,1489,1489,1489,0
20230620,131600,118181310,1489,1489,1489,1489,0
20230620,131500,118181310,1489,1489,1489,1489,0
20230620,131400,118181310,1489,1489,1489,1489,0
20230620,131300,118181310,1489,1489,1489,1489,100
20230620,131200,118032410,1489,1489,1489,1489,432
20230620,131100,117389162,1489,1492,1492,1489,12958
20230620,131000,98090989,1491,1491,1491,1491,0
20230620,130900,98090989,1491,1491,1491,1491,0
20230620,130800,98090989,1491,1491,1491,1491,0
20230620,130700,98090989,1491,1491,1491,1491,0
20230620,130600,98090989,1491,1491,1491,1491,0
20230620,130500,98090989,1491,1491,1491,1491,0
20230620,130400,98090989,1491,1491,1491,1491,0
20230620,130300,98090989,1491,1491,1491,1491,1
20230620,130200,98089498,1491,1491,1491,1491,0
20230620,130100,98089498,1491,1491,1491,1491,0
20230620,130000,98089498,1491,1491,1491,1491,0
20230620,125900,98089498,1491,1491,1491,1491,0
20230620,125800,98089498,1491,1491,1491,1491,0
20230620,125700,98089498,1491,1491,1491,1491,0
20230620,125600,98089498,1491,1491,1491,1491,0
20230620,125500,98089498,1491,1491,1491,1491,0
20230620,125400,98089498,1491,1491,1491,1491,0
20230620,125300,98089498,1491,1493,1493,1491,4948
20230620,125200,90710079,1493,1493,1493,1493,0
20230620,125100,90710079,1493,1493,1493,1493,0
20230620,125000,90710079,1493,1493,1493,1493,0
20230620,124900,90710079,1493,1493,1493,1493,0
20230620,124800,90710079,1493,1493,1493,1493,0
20230620,124700,90710079,1493,1493,1493,1493,0
20230620,124600,90710079,1493,1493,1493,1493,0
20230620,124500,90710079,1493,1493,1493,1493,0
20230620,124400,90710079,1493,1493,1493,1493,0
20230620,124300,90710079,1493,1493,1493,1493,100
20230620,124200,90560779,1493,1493,1493,1493,0
20230620,124100,90560779,1493,1493,1493,1493,0
20230620,124000,90560779,1493,1493,1493,1493,0
20230620,123900,90560779,1493,1493,1493,1493,0
20230620,123800,90560779,1493,1493,1493,1493,0
20230620,123700,90560779,1493,1493,1493,1493,5
20230620,123600,90553314,1493,1493,1493,1493,46
20230620,123500,90484636,1493,1493,1493,1493,88
20230620,123400,90353252,1493,1494,1494,1493,1188
20230620,123300,88578422,1495,1495,1495,1495,0
20230620,123200,88578422,1495,1495,1495,1495,0
20230620,123100,88578422,1495,1495,1495,1495,0
20230620,123000,88578422,1495,1495,1495,1495,1231
20230620,122900,86738077,1498,1498,1498,1498,0
20230620,122800,86738077,1498,1498,1498,1498,7
20230620,122700,86727591,1499,1499,1499,1499,0
20230620,122600,86727591,1499,1499,1499,1499,103
20230620,122500,86573194,1498,1498,1498,1498,0
20230620,122400,86573194,1498,1498,1498,1498,0
20230620,122300,86573194,1498,1498,1498,1498,0
20230620,122200,86573194,1498,1498,1498,1498,0
20230620,122100,86573194,1498,1498,1498,1498,0
20230620,122000,86573194,1498,1498,1498,1498,1
20230620,121900,86571696,1494,1494,1494,1494,0
20230620,121800,86571696,1494,1494,1494,1494,0
20230620,121700,86571696,1494,1494,1494,1494,0
20230620,121600,86571696,1494,1494,1494,1494,0
20230620,121500,86571696,1494,1494,1494,1494,0
20230620,121400,86571696,1494,1494,1494,1494,0
20230620,121300,86571696,1494,1494,1494,1494,0
20230620,121200,86571696,1494,1494,1494,1494,0
20230620,121100,86571696,1494,1494,1494,1494,0
20230620,121000,86571696,1494,1494,1494,1494,0
20230620,120900,86571696,1494,1494,1494,1494,0
20230620,120800,86571696,1494,1494,1494,1494,0
20230620,120700,86571696,1494,1494,1494,1494,0
20230620,120600,86571696,1494,1494,1494,1494,0
20230620,120500,86571696,1494,1494,1494,1494,0
20230620,120400,86571696,1494,1494,1494,1494,0
20230620,120300,86571696,1494,1494,1494,1494,0
20230620,120200,86571696,1494,1494,1494,1494,0
20230620,120100,86571696,1494,1494,1494,1494,0
20230620,120000,86571696,1494,1494,1494,1494,47
20230620,115900,86501478,1494,1494,1494,1494,0
20230620,115800,86501478,1494,1494,1494,1494,0
20230620,115700,86501478,1494,1494,1494,1494,0
20230620,115600,86501478,1494,1494,1494,1494,0
20230620,115500,86501478,1494,1494,1494,1494,13
20230620,115400,86482056,1494,1494,1494,1494,12
20230620,115300,86464128,1494,1496,1496,1494,346
20230620,115200,85946860,1497,1497,1497,1497,0
20230620,115100,85946860,1497,1497,1497,1497,1
20230620,115000,85945363,1497,1497,1497,1497,0
20230620,114900,85945363,1497,1498,1498,1497,20
20230620,114800,85915413,1499,1499,1499,1499,0
20230620,114700,85915413,1499,1499,1499,1499,0
20230620,114600,85915413,1499,1500,1500,1499,25
20230620,114500,85877933,1500,1500,1500,1500,0
20230620,114400,85877933,1500,1503,1503,1500,932
20230620,114300,84479927,1503,1503,1503,1503,0
20230620,114200,84479927,1503,1503,1503,1503,0
20230620,114100,84479927,1503,1503,1503,1503,0
20230620,114000,84479927,1503,1503,1503,1503,0
20230620,113900,84479927,1503,1503,1503,1503,0
20230620,113800,84479927,1503,1503,1503,1503,0
20230620,113700,84479927,1503,1503,1503,1503,0
20230620,113600,84479927,1503,1503,1503,1503,8
20230620,113500,84467903,1501,1501,1501,1501,0
20230620,113400,84467903,1501,1501,1501,1501,0
20230620,113300,84467903,1501,1501,1501,1501,0
20230620,113200,84467903,1501,1501,1501,1501,0
20230620,113100,84467903,1501,1501,1501,1501,0
20230620,113000,84467903,1501,1501,1501,1501,0
20230620,112900,84467903,1501,1501,1501,1501,309
20230620,112800,84004094,1502,1502,1502,1502,0
20230620,112700,84004094,1502,1502,1502,1502,13
20230620,112600,83984568,1503,1502,1503,1502,200
20230620,112500,83683978,1503,1503,1503,1503,0
20230620,112400,83683978,1503,1503,1503,1503,0
20230620,112300,83683978,1503,1503,1503,1503,0
20230620,112200,83683978,1503,1503,1503,1503,0
20230620,112100,83683978,1503,1503,1503,1503,2
20230620,112000,83680972,1504,1504,1504,1504,0
20230620,111900,83680972,1504,1504,1504,1504,600
20230620,111800,82778572,1504,1504,1504,1504,0
20230620,111700,82778572,1504,1504,1504,1504,0
20230620,111600,82778572,1504,1504,1504,1504,0
20230620,111500,82778572,1504,1504,1504,1504,0
20230620,111400,82778572,1504,1504,1504,1504,0
20230620,111300,82778572,1504,1504,1504,1504,0
20230620,111200,82778572,1504,1504,1504,1504,0
20230620,111100,82778572,1504,1504,1504,1504,0
20230620,111000,82778572,1504,1504,1504,1504,0
20230620,110900,82778572,1504,1504,1504,1504,0
20230620,110800,82778572,1504,1504,1504,1504,0
20230620,110700,82778572,1504,1504,1504,1504,20
20230620,110600,82748492,1504,1504,1504,1504,0
20230620,110500,82748492,1504,1504,1504,1504,0
20230620,110400,82748492,1504,1504,1504,1504,0
20230620,110300,82748492,1504,1504,1504,1504,12
20230620,110200,82730444,1504,1504,1504,1504,2
20230620,110100,82727436,1504,1504,1504,1504,0
20230620,110000,82727436,1504,1504,1504,1504,0
20230620,105900,82727436,1504,1504,1504,1504,0
20230620,105800,82727436,1504,1504,1504,1504,0
20230620,105700,82727436,1504,1504,1504,1504,0
20230620,105600,82727436,1504,1504,1504,1504,0
20230620,105500,82727436,1504,1504,1504,1504,0
20230620,105400,82727436,1504,1504,1504,1504,0
20230620,105300,82727436,1504,1504,1504,1504,0
20230620,105200,82727436,1504,1504,1504,1504,0
20230620,105100,82727436,1504,1504,1504,1504,0
20230620,105000,82727436,1504,1504,1504,1504,0
20230620,104900,82727436,1504,1504,1504,1504,92
20230620,104800,82589068,1502,1502,1502,1502,0
20230620,104700,82589068,1502,1502,1502,1502,0
20230620,104600,82589068,1502,1502,1502,1502,0
20230620,104500,82589068,1502,1502,1502,1502,1
20230620,104400,82587566,1502,1502,1502,1502,0
20230620,104300,82587566,1502,1502,1502,1502,0
20230620,104200,82587566,1502,1500,1502,1500,155
20230620,104100,82355064,1500,1500,1500,1500,1
20230620,104000,82353564,1502,1502,1502,1502,0
20230620,103900,82353564,1502,1502,1502,1502,1
20230620,103800,82352062,1500,1500,1500,1500,0
20230620,103700,82352062,1500,1500,1500,1500,0
20230620,103600,82352062,1500,1502,1502,1500,12
20230620,103500,82334056,1502,1502,1502,1502,0
20230620,103400,82334056,1502,1502,1502,1502,0
20230620,103300,82334056,1502,1502,1502,1502,4
20230620,103200,82328048,1502,1502,1502,1502,0
20230620,103100,82328048,1502,1502,1502,1502,0
20230620,103000,82328048,1502,1502,1502,1502,8
20230620,102900,82316032,1500,1500,1500,1500,0
20230620,102800,82316032,1500,1500,1500,1500,1
20230620,102700,82314532,1500,1500,1500,1500,1
20230620,102600,82313032,1500,1500,1500,1500,0
20230620,102500,82313032,1500,1500,1500,1500,0
20230620,102400,82313032,1500,1500,1500,1500,0
20230620,102300,82313032,1500,1500,1500,1500,4
20230620,102200,82307032,1500,1500,1500,1500,3
20230620,102100,82302532,1499,1499,1499,1499,3
20230620,102000,82298035,1495,1495,1495,1495,0
20230620,101900,82298035,1495,1495,1495,1495,0
20230620,101800,82298035,1495,1495,1495,1495,0
20230620,101700,82298035,1495,1496,1496,1495,250
20230620,101600,81924282,1496,1496,1496,1496,0
20230620,101500,81924282,1496,1496,1496,1496,50
20230620,101400,81849482,1495,1495,1495,1495,7
20230620,101300,81839017,1495,1495,1495,1495,0
20230620,101200,81839017,1495,1495,1495,1495,0
20230620,101100,81839017,1495,1495,1495,1495,0
20230620,101000,81839017,1495,1495,1495,1495,0
20230620,100900,81839017,1495,1495,1495,1495,500
20230620,100800,81091517,1495,1495,1495,1495,0
20230620,100700,81091517,1495,1495,1495,1495,0
20230620,100600,81091517,1495,1495,1495,1495,1700
20230620,100500,78550017,1495,1495,1495,1495,0
20230620,100400,78550017,1495,1495,1495,1495,0
20230620,100300,78550017,1495,1495,1495,1495,1
20230620,100200,78548522,1497,1497,1497,1497,0
20230620,100100,78548522,1497,1496,1497,1496,1050
20230620,100000,76976814,1496,1495,1496,1495,1878
20230620,095900,74168401,1495,1496,1496,1495,41
20230620,095800,74107098,1496,1497,1497,1496,1920
20230620,095700,71232900,1497,1497,1497,1497,0
20230620,095600,71232900,1497,1497,1497,1497,0
20230620,095500,71232900,1497,1497,1497,1497,123
20230620,095400,71048769,1497,1497,1497,1497,0
20230620,095300,71048769,1497,1497,1497,1497,50
20230620,095200,70973919,1498,1499,1499,1498,22
20230620,095100,70940962,1499,1499,1499,1499,0
20230620,095000,70940962,1499,1499,1499,1499,0
20230620,094900,70940962,1499,1499,1499,1499,0
20230620,094800,70940962,1499,1499,1499,1499,0
20230620,094700,70940962,1499,1499,1499,1499,4
20230620,094600,70934966,1493,1493,1493,1493,0
20230620,094500,70934966,1493,1493,1493,1493,53
20230620,094400,70855837,1500,1500,1500,1500,0
20230620,094300,70855837,1500,1500,1500,1500,0
20230620,094200,70855837,1500,1500,1500,1500,0
20230620,094100,70855837,1500,1496,1500,1496,8
20230620,094000,70843865,1494,1494,1494,1494,148
20230620,093900,70622753,1494,1493,1494,1493,69
20230620,093800,70519694,1489,1489,1489,1489,0
20230620,093700,70519694,1489,1490,1490,1489,652
20230620,093600,69548865,1489,1489,1489,1489,0
20230620,093500,69548865,1489,1489,1489,1489,0
20230620,093400,69548865,1489,1494,1494,1489,3843
20230620,093300,63820334,1495,1495,1495,1495,5
20230620,093200,63812859,1495,1495,1495,1495,1343
20230620,093100,61805074,1496,1496,1496,1496,482
20230620,093000,61084002,1496,1497,1497,1496,11
20230620,092900,61067545,1504,1504,1504,1504,0
20230620,092800,61067545,1504,1504,1504,1504,0
20230620,092700,61067545,1504,1504,1504,1504,0
20230620,092600,61067545,1504,1504,1504,1504,0
20230620,092500,61067545,1504,1504,1504,1504,0
20230620,092400,61067545,1504,1504,1504,1504,0
20230620,092300,61067545,1504,1504,1504,1504,0
20230620,092200,61067545,1504,1504,1504,1504,1
20230620,092100,61066041,1495,1495,1495,1495,0
20230620,092000,61066041,1495,1495,1495,1495,500
20230620,091900,60318541,1505,1505,1505,1505,46
20230620,091800,60249311,1506,1506,1506,1506,0
20230620,091700,60249311,1506,1506,1506,1506,0
20230620,091600,60249311,1506,1493,1506,1493,153
20230620,091500,60020869,1493,1501,1501,1493,7736
20230620,091400,48411681,1501,1492,1501,1492,20944
20230620,091300,16981407,1501,1501,1501,1501,0
20230620,091200,16981407,1501,1500,1501,1500,500
20230620,091100,16231230,1498,1500,1500,1498,1152
20230620,091000,14503444,1501,1501,1501,1501,0
20230620,090900,14503444,1501,1501,1501,1501,1188
20230620,090800,12720256,1500,1500,1500,1500,0
20230620,090700,12720256,1500,1500,1500,1500,0
20230620,090600,12720256,1500,1500,1500,1500,0
20230620,090500,12720256,1500,1503,1503,1500,847
20230620,090400,11447862,1503,1503,1503,1503,49
20230620,090300,11374215,1505,1505,1505,1505,0
20230620,090200,11374215,1505,1506,1506,1505,473
20230620,090100,10662213,1506,1509,1509,1506,26
20230620,090000,10623054,1509,1504,1510,1504,7063