KissMeData/001290/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,230500,25823292,820,820,820,820,2213
20230621,230400,25823292,820,820,820,820,0
20230621,230300,25823292,820,820,820,820,0
20230621,230200,25823292,820,820,820,820,0
20230621,230100,25823292,820,820,820,820,0
20230621,230000,25823292,820,820,820,820,0
20230621,225900,25823292,820,820,820,820,0
20230621,225800,25823292,820,820,820,820,0
20230621,225700,25823292,820,820,820,820,0
20230621,225600,25823292,820,820,820,820,0
20230621,225500,25823292,820,820,820,820,0
20230621,225400,25823292,820,820,820,820,0
20230621,225300,25823292,820,820,820,820,0
20230621,225200,25823292,820,820,820,820,0
20230621,225100,25823292,820,820,820,820,0
20230621,225000,25823292,820,820,820,820,0
20230621,224900,25823292,820,820,820,820,0
20230621,224800,25823292,820,820,820,820,0
20230621,224700,25823292,820,820,820,820,0
20230621,224600,25823292,820,820,820,820,0
20230621,224500,25823292,820,820,820,820,0
20230621,224400,25823292,820,820,820,820,0
20230621,224300,25823292,820,820,820,820,0
20230621,224200,25823292,820,820,820,820,0
20230621,224100,25823292,820,820,820,820,0
20230621,224000,25823292,820,820,820,820,0
20230621,223900,25823292,820,820,820,820,0
20230621,223800,25823292,820,820,820,820,0
20230621,223700,25823292,820,820,820,820,0
20230621,223600,25823292,820,820,820,820,0
20230621,223500,25823292,820,820,820,820,2213
20230621,223400,25823292,820,820,820,820,0
20230621,223300,25823292,820,820,820,820,0
20230621,223200,25823292,820,820,820,820,0
20230621,223100,25823292,820,820,820,820,0
20230621,223000,25823292,820,820,820,820,0
20230621,222900,25823292,820,820,820,820,0
20230621,222800,25823292,820,820,820,820,0
20230621,222700,25823292,820,820,820,820,0
20230621,222600,25823292,820,820,820,820,0
20230621,222500,25823292,820,820,820,820,0
20230621,222400,25823292,820,820,820,820,0
20230621,222300,25823292,820,820,820,820,0
20230621,222200,25823292,820,820,820,820,0
20230621,222100,25823292,820,820,820,820,0
20230621,222000,25823292,820,820,820,820,0
20230621,221900,25823292,820,820,820,820,0
20230621,221800,25823292,820,820,820,820,0
20230621,221700,25823292,820,820,820,820,0
20230621,221600,25823292,820,820,820,820,0
20230621,221500,25823292,820,820,820,820,0
20230621,221400,25823292,820,820,820,820,0
20230621,221300,25823292,820,820,820,820,0
20230621,221200,25823292,820,820,820,820,0
20230621,221100,25823292,820,820,820,820,0
20230621,221000,25823292,820,820,820,820,0
20230621,220900,25823292,820,820,820,820,0
20230621,220800,25823292,820,820,820,820,0
20230621,220700,25823292,820,820,820,820,0
20230621,220600,25823292,820,820,820,820,0
20230621,220500,25823292,820,820,820,820,2213
20230621,220400,25823292,820,820,820,820,0
20230621,220300,25823292,820,820,820,820,0
20230621,220200,25823292,820,820,820,820,0
20230621,220100,25823292,820,820,820,820,0
20230621,220000,25823292,820,820,820,820,0
20230621,215900,25823292,820,820,820,820,0
20230621,215800,25823292,820,820,820,820,0
20230621,215700,25823292,820,820,820,820,0
20230621,215600,25823292,820,820,820,820,0
20230621,215500,25823292,820,820,820,820,0
20230621,215400,25823292,820,820,820,820,0
20230621,215300,25823292,820,820,820,820,0
20230621,215200,25823292,820,820,820,820,0
20230621,215100,25823292,820,820,820,820,0
20230621,215000,25823292,820,820,820,820,0
20230621,214900,25823292,820,820,820,820,0
20230621,214800,25823292,820,820,820,820,0
20230621,214700,25823292,820,820,820,820,0
20230621,214600,25823292,820,820,820,820,0
20230621,214500,25823292,820,820,820,820,0
20230621,214400,25823292,820,820,820,820,0
20230621,214300,25823292,820,820,820,820,0
20230621,214200,25823292,820,820,820,820,0
20230621,214100,25823292,820,820,820,820,0
20230621,214000,25823292,820,820,820,820,0
20230621,213900,25823292,820,820,820,820,0
20230621,213800,25823292,820,820,820,820,0
20230621,213700,25823292,820,820,820,820,0
20230621,213600,25823292,820,820,820,820,0
20230621,213500,25823292,820,820,820,820,2213
20230621,213400,25823292,820,820,820,820,0
20230621,213300,25823292,820,820,820,820,0
20230621,213200,25823292,820,820,820,820,0
20230621,213100,25823292,820,820,820,820,0
20230621,213000,25823292,820,820,820,820,0
20230621,212900,25823292,820,820,820,820,0
20230621,212800,25823292,820,820,820,820,0
20230621,212700,25823292,820,820,820,820,0
20230621,212600,25823292,820,820,820,820,0
20230621,212500,25823292,820,820,820,820,0
20230621,212400,25823292,820,820,820,820,0
20230621,212300,25823292,820,820,820,820,0
20230621,212200,25823292,820,820,820,820,0
20230621,212100,25823292,820,820,820,820,0
20230621,212000,25823292,820,820,820,820,0
20230621,211900,25823292,820,820,820,820,0
20230621,211800,25823292,820,820,820,820,0
20230621,211700,25823292,820,820,820,820,0
20230621,211600,25823292,820,820,820,820,0
20230621,211500,25823292,820,820,820,820,0
20230621,211400,25823292,820,820,820,820,0
20230621,211300,25823292,820,820,820,820,0
20230621,211200,25823292,820,820,820,820,0
20230621,211100,25823292,820,820,820,820,0
20230621,211000,25823292,820,820,820,820,0
20230621,210900,25823292,820,820,820,820,0
20230621,210800,25823292,820,820,820,820,0
20230621,210700,25823292,820,820,820,820,0
20230621,210600,25823292,820,820,820,820,0
20230621,210500,25823292,820,820,820,820,2213
20230621,210400,25823292,820,820,820,820,0
20230621,210300,25823292,820,820,820,820,0
20230621,210200,25823292,820,820,820,820,0
20230621,210100,25823292,820,820,820,820,0
20230621,210000,25823292,820,820,820,820,0
20230621,205900,25823292,820,820,820,820,0
20230621,205800,25823292,820,820,820,820,0
20230621,205700,25823292,820,820,820,820,0
20230621,205600,25823292,820,820,820,820,0
20230621,205500,25823292,820,820,820,820,0
20230621,205400,25823292,820,820,820,820,0
20230621,205300,25823292,820,820,820,820,0
20230621,205200,25823292,820,820,820,820,0
20230621,205100,25823292,820,820,820,820,0
20230621,205000,25823292,820,820,820,820,0
20230621,204900,25823292,820,820,820,820,0
20230621,204800,25823292,820,820,820,820,0
20230621,204700,25823292,820,820,820,820,0
20230621,204600,25823292,820,820,820,820,0
20230621,204500,25823292,820,820,820,820,0
20230621,204400,25823292,820,820,820,820,0
20230621,204300,25823292,820,820,820,820,0
20230621,204200,25823292,820,820,820,820,0
20230621,204100,25823292,820,820,820,820,0
20230621,204000,25823292,820,820,820,820,0
20230621,203900,25823292,820,820,820,820,0
20230621,203800,25823292,820,820,820,820,0
20230621,203700,25823292,820,820,820,820,0
20230621,203600,25823292,820,820,820,820,0
20230621,203500,25823292,820,820,820,820,2213
20230621,203400,25823292,820,820,820,820,0
20230621,203300,25823292,820,820,820,820,0
20230621,203200,25823292,820,820,820,820,0
20230621,203100,25823292,820,820,820,820,0
20230621,203000,25823292,820,820,820,820,0
20230621,202900,25823292,820,820,820,820,0
20230621,202800,25823292,820,820,820,820,0
20230621,202700,25823292,820,820,820,820,0
20230621,202600,25823292,820,820,820,820,0
20230621,202500,25823292,820,820,820,820,0
20230621,202400,25823292,820,820,820,820,0
20230621,202300,25823292,820,820,820,820,0
20230621,202200,25823292,820,820,820,820,0
20230621,202100,25823292,820,820,820,820,0
20230621,202000,25823292,820,820,820,820,0
20230621,201900,25823292,820,820,820,820,0
20230621,201800,25823292,820,820,820,820,0
20230621,201700,25823292,820,820,820,820,0
20230621,201600,25823292,820,820,820,820,0
20230621,201500,25823292,820,820,820,820,0
20230621,201400,25823292,820,820,820,820,0
20230621,201300,25823292,820,820,820,820,0
20230621,201200,25823292,820,820,820,820,0
20230621,201100,25823292,820,820,820,820,0
20230621,201000,25823292,820,820,820,820,0
20230621,200900,25823292,820,820,820,820,0
20230621,200800,25823292,820,820,820,820,0
20230621,200700,25823292,820,820,820,820,0
20230621,200600,25823292,820,820,820,820,0
20230621,200500,25823292,820,820,820,820,2213
20230621,200400,25823292,820,820,820,820,0
20230621,200300,25823292,820,820,820,820,0
20230621,200200,25823292,820,820,820,820,0
20230621,200100,25823292,820,820,820,820,0
20230621,200000,25823292,820,820,820,820,0
20230621,195900,25823292,820,820,820,820,0
20230621,195800,25823292,820,820,820,820,0
20230621,195700,25823292,820,820,820,820,0
20230621,195600,25823292,820,820,820,820,0
20230621,195500,25823292,820,820,820,820,0
20230621,195400,25823292,820,820,820,820,0
20230621,195300,25823292,820,820,820,820,0
20230621,195200,25823292,820,820,820,820,0
20230621,195100,25823292,820,820,820,820,0
20230621,195000,25823292,820,820,820,820,0
20230621,194900,25823292,820,820,820,820,0
20230621,194800,25823292,820,820,820,820,0
20230621,194700,25823292,820,820,820,820,0
20230621,194600,25823292,820,820,820,820,0
20230621,194500,25823292,820,820,820,820,0
20230621,194400,25823292,820,820,820,820,0
20230621,194300,25823292,820,820,820,820,0
20230621,194200,25823292,820,820,820,820,0
20230621,194100,25823292,820,820,820,820,0
20230621,194000,25823292,820,820,820,820,0
20230621,193900,25823292,820,820,820,820,0
20230621,193800,25823292,820,820,820,820,0
20230621,193700,25823292,820,820,820,820,0
20230621,193600,25823292,820,820,820,820,0
20230621,193500,25823292,820,820,820,820,2213
20230621,193400,25823292,820,820,820,820,0
20230621,193300,25823292,820,820,820,820,0
20230621,193200,25823292,820,820,820,820,0
20230621,193100,25823292,820,820,820,820,0
20230621,193000,25823292,820,820,820,820,0
20230621,192900,25823292,820,820,820,820,0
20230621,192800,25823292,820,820,820,820,0
20230621,192700,25823292,820,820,820,820,0
20230621,192600,25823292,820,820,820,820,0
20230621,192500,25823292,820,820,820,820,0
20230621,192400,25823292,820,820,820,820,0
20230621,192300,25823292,820,820,820,820,0
20230621,192200,25823292,820,820,820,820,0
20230621,192100,25823292,820,820,820,820,0
20230621,192000,25823292,820,820,820,820,0
20230621,191900,25823292,820,820,820,820,0
20230621,191800,25823292,820,820,820,820,0
20230621,191700,25823292,820,820,820,820,0
20230621,191600,25823292,820,820,820,820,0
20230621,191500,25823292,820,820,820,820,0
20230621,191400,25823292,820,820,820,820,0
20230621,191300,25823292,820,820,820,820,0
20230621,191200,25823292,820,820,820,820,0
20230621,191100,25823292,820,820,820,820,0
20230621,191000,25823292,820,820,820,820,0
20230621,190900,25823292,820,820,820,820,0
20230621,190800,25823292,820,820,820,820,0
20230621,190700,25823292,820,820,820,820,0
20230621,190600,25823292,820,820,820,820,0
20230621,190500,25823292,820,820,820,820,2213
20230621,190400,25823292,820,820,820,820,0
20230621,190300,25823292,820,820,820,820,0
20230621,190200,25823292,820,820,820,820,0
20230621,190100,25823292,820,820,820,820,0
20230621,190000,25823292,820,820,820,820,0
20230621,185900,25823292,820,820,820,820,0
20230621,185800,25823292,820,820,820,820,0
20230621,185700,25823292,820,820,820,820,0
20230621,185600,25823292,820,820,820,820,0
20230621,185500,25823292,820,820,820,820,0
20230621,185400,25823292,820,820,820,820,0
20230621,185300,25823292,820,820,820,820,0
20230621,185200,25823292,820,820,820,820,0
20230621,185100,25823292,820,820,820,820,0
20230621,185000,25823292,820,820,820,820,0
20230621,184900,25823292,820,820,820,820,0
20230621,184800,25823292,820,820,820,820,0
20230621,184700,25823292,820,820,820,820,0
20230621,184600,25823292,820,820,820,820,0
20230621,184500,25823292,820,820,820,820,0
20230621,184400,25823292,820,820,820,820,0
20230621,184300,25823292,820,820,820,820,0
20230621,184200,25823292,820,820,820,820,0
20230621,184100,25823292,820,820,820,820,0
20230621,184000,25823292,820,820,820,820,0
20230621,183900,25823292,820,820,820,820,0
20230621,183800,25823292,820,820,820,820,0
20230621,183700,25823292,820,820,820,820,0
20230621,183600,25823292,820,820,820,820,0
20230621,183500,25823292,820,820,820,820,2213
20230621,183400,25823292,820,820,820,820,0
20230621,183300,25823292,820,820,820,820,0
20230621,183200,25823292,820,820,820,820,0
20230621,183100,25823292,820,820,820,820,0
20230621,183000,25823292,820,820,820,820,0
20230621,182900,25823292,820,820,820,820,0
20230621,182800,25823292,820,820,820,820,0
20230621,182700,25823292,820,820,820,820,0
20230621,182600,25823292,820,820,820,820,0
20230621,182500,25823292,820,820,820,820,0
20230621,182400,25823292,820,820,820,820,0
20230621,182300,25823292,820,820,820,820,0
20230621,182200,25823292,820,820,820,820,0
20230621,182100,25823292,820,820,820,820,0
20230621,182000,25823292,820,820,820,820,0
20230621,181900,25823292,820,820,820,820,0
20230621,181800,25823292,820,820,820,820,0
20230621,181700,25823292,820,820,820,820,0
20230621,181600,25823292,820,820,820,820,0
20230621,181500,25823292,820,820,820,820,0
20230621,181400,25823292,820,820,820,820,0
20230621,181300,25823292,820,820,820,820,0
20230621,181200,25823292,820,820,820,820,0
20230621,181100,25823292,820,820,820,820,0
20230621,181000,25823292,820,820,820,820,0
20230621,180900,25823292,820,820,820,820,0
20230621,180800,25823292,820,820,820,820,0
20230621,180700,25823292,820,820,820,820,0
20230621,180600,25823292,820,820,820,820,0
20230621,180500,25823292,820,820,820,820,2213
20230621,180400,25823292,820,820,820,820,0
20230621,180300,25823292,820,820,820,820,0
20230621,180200,25823292,820,820,820,820,0
20230621,180100,25823292,820,820,820,820,0
20230621,180000,25823292,820,820,820,820,0
20230621,175900,25823292,820,820,820,820,0
20230621,175800,25823292,820,820,820,820,0
20230621,175700,25823292,820,820,820,820,0
20230621,175600,25823292,820,820,820,820,0
20230621,175500,25823292,820,820,820,820,0
20230621,175400,25823292,820,820,820,820,0
20230621,175300,25823292,820,820,820,820,0
20230621,175200,25823292,820,820,820,820,0
20230621,175100,25823292,820,820,820,820,0
20230621,175000,25823292,820,820,820,820,0
20230621,174900,25823292,820,820,820,820,0
20230621,174800,25823292,820,820,820,820,0
20230621,174700,25823292,820,820,820,820,0
20230621,174600,25823292,820,820,820,820,0
20230621,174500,25823292,820,820,820,820,0
20230621,174400,25823292,820,820,820,820,0
20230621,174300,25823292,820,820,820,820,0
20230621,174200,25823292,820,820,820,820,0
20230621,174100,25823292,820,820,820,820,0
20230621,174000,25823292,820,820,820,820,0
20230621,173900,25823292,820,820,820,820,0
20230621,173800,25823292,820,820,820,820,0
20230621,173700,25823292,820,820,820,820,0
20230621,173600,25823292,820,820,820,820,0
20230621,173500,25823292,820,820,820,820,2213
20230621,173400,25823292,820,820,820,820,0
20230621,173300,25823292,820,820,820,820,0
20230621,173200,25823292,820,820,820,820,0
20230621,173100,25823292,820,820,820,820,0
20230621,173000,25823292,820,820,820,820,0
20230621,172900,25823292,820,820,820,820,0
20230621,172800,25823292,820,820,820,820,0
20230621,172700,25823292,820,820,820,820,0
20230621,172600,25823292,820,820,820,820,0
20230621,172500,25823292,820,820,820,820,0
20230621,172400,25823292,820,820,820,820,0
20230621,172300,25823292,820,820,820,820,0
20230621,172200,25823292,820,820,820,820,0
20230621,172100,25823292,820,820,820,820,0
20230621,172000,25823292,820,820,820,820,0
20230621,171900,25823292,820,820,820,820,0
20230621,171800,25823292,820,820,820,820,0
20230621,171700,25823292,820,820,820,820,0
20230621,171600,25823292,820,820,820,820,0
20230621,171500,25823292,820,820,820,820,0
20230621,171400,25823292,820,820,820,820,0
20230621,171300,25823292,820,820,820,820,0
20230621,171200,25823292,820,820,820,820,0
20230621,171100,25823292,820,820,820,820,0
20230621,171000,25823292,820,820,820,820,0
20230621,170900,25823292,820,820,820,820,0
20230621,170800,25823292,820,820,820,820,0
20230621,170700,25823292,820,820,820,820,0
20230621,170600,25823292,820,820,820,820,0
20230621,170500,25823292,820,820,820,820,2213
20230621,170400,25823292,820,820,820,820,0
20230621,170300,25823292,820,820,820,820,0
20230621,170200,25823292,820,820,820,820,0
20230621,170100,25823292,820,820,820,820,0
20230621,170000,25823292,820,820,820,820,0
20230621,165900,25823292,820,820,820,820,0
20230621,165800,25823292,820,820,820,820,0
20230621,165700,25823292,820,820,820,820,0
20230621,165600,25823292,820,820,820,820,0
20230621,165500,25823292,820,820,820,820,0
20230621,165400,25823292,820,820,820,820,0
20230621,165300,25823292,820,820,820,820,0
20230621,165200,25823292,820,820,820,820,0
20230621,165100,25823292,820,820,820,820,0
20230621,165000,25823292,820,820,820,820,0
20230621,164900,25823292,820,820,820,820,0
20230621,164800,25823292,820,820,820,820,0
20230621,164700,25823292,820,820,820,820,0
20230621,164600,25823292,820,820,820,820,0
20230621,164500,25823292,820,820,820,820,0
20230621,164400,25823292,820,820,820,820,0
20230621,164300,25823292,820,820,820,820,0
20230621,164200,25823292,820,820,820,820,0
20230621,164100,25823292,820,820,820,820,0
20230621,164000,25823292,820,820,820,820,0
20230621,163900,25823292,820,820,820,820,0
20230621,163800,25823292,820,820,820,820,0
20230621,163700,25823292,820,820,820,820,0
20230621,163600,25823292,820,820,820,820,0
20230621,163500,25823292,820,820,820,820,2213
20230621,163400,25823292,820,820,820,820,0
20230621,163300,25823292,820,820,820,820,0
20230621,163200,25823292,820,820,820,820,0
20230621,163100,25823292,820,820,820,820,0
20230621,163000,25823292,820,820,820,820,0
20230621,162900,25823292,820,820,820,820,0
20230621,162800,25823292,820,820,820,820,0
20230621,162700,25823292,820,820,820,820,0
20230621,162600,25823292,820,820,820,820,0
20230621,162500,25823292,820,820,820,820,0
20230621,162400,25823292,820,820,820,820,0
20230621,162300,25823292,820,820,820,820,0
20230621,162200,25823292,820,820,820,820,0
20230621,162100,25823292,820,820,820,820,0
20230621,162000,25823292,820,820,820,820,0
20230621,161900,25823292,820,820,820,820,0
20230621,161800,25823292,820,820,820,820,0
20230621,161700,25823292,820,820,820,820,0
20230621,161600,25823292,820,820,820,820,0
20230621,161500,25823292,820,820,820,820,0
20230621,161400,25823292,820,820,820,820,0
20230621,161300,25823292,820,820,820,820,0
20230621,161200,25823292,820,820,820,820,0
20230621,161100,25823292,820,820,820,820,0
20230621,161000,25823292,820,820,820,820,0
20230621,160900,25823292,820,820,820,820,0
20230621,160800,25823292,820,820,820,820,0
20230621,160700,25823292,820,820,820,820,0
20230621,160600,25823292,820,820,820,820,0
20230621,160500,25823292,820,820,820,820,2213
20230621,160400,25823292,820,820,820,820,0
20230621,160300,25823292,820,820,820,820,0
20230621,160200,25823292,820,820,820,820,0
20230621,160100,25823292,820,820,820,820,0
20230621,160000,25823292,820,820,820,820,0
20230621,155900,25823292,820,820,820,820,0
20230621,155800,25823292,820,820,820,820,0
20230621,155700,25823292,820,820,820,820,0
20230621,155600,25823292,820,820,820,820,0
20230621,155500,25823292,820,820,820,820,0
20230621,155400,25823292,820,820,820,820,0
20230621,155300,25823292,820,820,820,820,0
20230621,155200,25823292,820,820,820,820,0
20230621,155100,25823292,820,820,820,820,0
20230621,155000,25823292,820,820,820,820,0
20230621,154900,25823292,820,820,820,820,0
20230621,154800,25823292,820,820,820,820,0
20230621,154700,25823292,820,820,820,820,0
20230621,154600,25823292,820,820,820,820,0
20230621,154500,25823292,820,820,820,820,0
20230621,154400,25823292,820,820,820,820,0
20230621,154300,25823292,820,820,820,820,0
20230621,154200,25823292,820,820,820,820,0
20230621,154100,25823292,820,820,820,820,0
20230621,154000,25823292,820,820,820,820,0
20230621,153900,25823292,820,820,820,820,0
20230621,153800,25823292,820,820,820,820,0
20230621,153700,25823292,820,820,820,820,0
20230621,153600,25823292,820,820,820,820,0
20230621,153500,25823292,820,820,820,820,2213
20230621,153400,25823292,820,820,820,820,0
20230621,153300,25823292,820,820,820,820,0
20230621,153200,25823292,820,820,820,820,0
20230621,153100,25823292,820,820,820,820,0
20230621,153000,25823292,820,820,820,820,2213
20230621,152900,24008632,820,820,820,820,0
20230621,152800,24008632,820,820,820,820,0
20230621,152700,24008632,820,820,820,820,0
20230621,152600,24008632,820,820,820,820,0
20230621,152500,24008632,820,820,820,820,0
20230621,152400,24008632,820,820,820,820,0
20230621,152300,24008632,820,820,820,820,0
20230621,152200,24008632,820,820,820,820,0
20230621,152100,24008632,820,820,820,820,0
20230621,152000,24008632,820,820,820,820,0
20230621,151900,24008632,820,820,820,820,0
20230621,151800,24008632,820,820,820,820,0
20230621,151700,24008632,820,820,820,820,0
20230621,151600,24008632,820,820,820,820,0
20230621,151500,24008632,820,820,820,820,0
20230621,151400,24008632,820,820,820,820,0
20230621,151300,24008632,820,820,820,820,0
20230621,151200,24008632,820,820,820,820,0
20230621,151100,24008632,820,820,820,820,0
20230621,151000,24008632,820,820,820,820,0
20230621,150900,24008632,820,820,820,820,0
20230621,150800,24008632,820,820,820,820,0
20230621,150700,24008632,820,820,820,820,0
20230621,150600,24008632,820,820,820,820,0
20230621,150500,24008632,820,820,820,820,0
20230621,150400,24008632,820,820,820,820,0
20230621,150300,24008632,820,820,820,820,0
20230621,150200,24008632,820,820,820,820,0
20230621,150100,24008632,820,820,820,820,0
20230621,150000,24008632,820,820,820,820,0
20230621,145900,24008632,820,820,820,820,0
20230621,145800,24008632,820,820,820,820,0
20230621,145700,24008632,820,820,820,820,0
20230621,145600,24008632,820,818,820,818,50
20230621,145500,23967646,820,818,820,818,78
20230621,145400,23903839,820,820,820,820,0
20230621,145300,23903839,820,820,820,820,0
20230621,145200,23903839,820,820,820,820,0
20230621,145100,23903839,820,820,820,820,0
20230621,145000,23903839,820,820,820,820,1
20230621,144900,23903019,820,820,820,820,0
20230621,144800,23903019,820,812,820,809,1819
20230621,144700,22428377,812,812,812,812,101
20230621,144600,22346365,813,813,813,813,1
20230621,144500,22345552,813,813,813,813,0
20230621,144400,22345552,813,812,813,809,2247
20230621,144300,20525701,813,813,813,813,1
20230621,144200,20524888,813,815,815,813,767
20230621,144100,19900054,820,820,820,820,0
20230621,144000,19900054,820,820,820,820,0
20230621,143900,19900054,820,820,820,820,0
20230621,143800,19900054,820,820,820,820,1
20230621,143700,19899234,820,820,820,820,0
20230621,143600,19899234,820,820,820,820,0
20230621,143500,19899234,820,820,820,820,10
20230621,143400,19891034,821,821,821,821,0
20230621,143300,19891034,821,821,821,821,0
20230621,143200,19891034,821,821,821,821,0
20230621,143100,19891034,821,818,821,818,1102
20230621,143000,18988969,820,820,820,820,1
20230621,142900,18988149,820,820,820,820,0
20230621,142800,18988149,820,820,820,820,0
20230621,142700,18988149,820,820,820,820,0
20230621,142600,18988149,820,820,820,820,0
20230621,142500,18988149,820,820,820,820,0
20230621,142400,18988149,820,820,820,820,0
20230621,142300,18988149,820,820,820,820,0
20230621,142200,18988149,820,820,820,820,0
20230621,142100,18988149,820,820,820,820,0
20230621,142000,18988149,820,820,820,820,0
20230621,141900,18988149,820,820,820,820,0
20230621,141800,18988149,820,820,820,820,0
20230621,141700,18988149,820,820,820,820,1
20230621,141600,18987329,820,820,820,820,0
20230621,141500,18987329,820,820,820,820,0
20230621,141400,18987329,820,820,820,820,0
20230621,141300,18987329,820,820,820,820,1
20230621,141200,18986509,820,820,820,820,0
20230621,141100,18986509,820,820,820,820,0
20230621,141000,18986509,820,820,820,820,0
20230621,140900,18986509,820,820,820,820,0
20230621,140800,18986509,820,820,820,820,0
20230621,140700,18986509,820,819,820,819,51
20230621,140600,18944739,821,821,821,821,0
20230621,140500,18944739,821,821,821,821,0
20230621,140400,18944739,821,821,821,821,0
20230621,140300,18944739,821,820,821,820,1000
20230621,140200,18124372,821,821,821,821,0
20230621,140100,18124372,821,821,821,821,0
20230621,140000,18124372,821,821,821,821,0
20230621,135900,18124372,821,821,821,821,0
20230621,135800,18124372,821,820,821,820,22
20230621,135700,18106330,821,821,821,821,0
20230621,135600,18106330,821,820,821,820,11
20230621,135500,18097309,821,821,821,821,0
20230621,135400,18097309,821,821,821,821,0
20230621,135300,18097309,821,819,821,819,273
20230621,135200,17873465,820,820,820,820,0
20230621,135100,17873465,820,820,820,820,0
20230621,135000,17873465,820,820,820,820,0
20230621,134900,17873465,820,820,820,820,0
20230621,134800,17873465,820,820,820,820,1
20230621,134700,17872645,812,816,816,812,1000
20230621,134600,17060052,822,822,822,822,0
20230621,134500,17060052,822,822,822,822,0
20230621,134400,17060052,822,822,822,822,0
20230621,134300,17060052,822,822,822,822,0
20230621,134200,17060052,822,822,822,822,0
20230621,134100,17060052,822,822,822,822,0
20230621,134000,17060052,822,822,822,822,0
20230621,133900,17060052,822,822,822,822,0
20230621,133800,17060052,822,822,822,822,0
20230621,133700,17060052,822,822,822,822,0
20230621,133600,17060052,822,822,822,822,1
20230621,133500,17059230,820,820,820,820,300
20230621,133400,16813230,822,822,822,822,0
20230621,133300,16813230,822,822,822,822,0
20230621,133200,16813230,822,822,822,822,1
20230621,133100,16812408,822,814,822,814,526
20230621,133000,16380603,821,821,821,821,0
20230621,132900,16380603,821,815,821,812,1801
20230621,132800,14913844,822,822,822,822,0
20230621,132700,14913844,822,822,822,822,0
20230621,132600,14913844,822,822,822,822,0
20230621,132500,14913844,822,822,822,822,0
20230621,132400,14913844,822,822,822,822,0
20230621,132300,14913844,822,822,822,822,0
20230621,132200,14913844,822,822,822,822,28
20230621,132100,14890828,822,822,822,822,0
20230621,132000,14890828,822,822,822,822,0
20230621,131900,14890828,822,822,822,822,1
20230621,131800,14890006,822,822,822,822,978
20230621,131700,14086090,822,822,822,822,1
20230621,131600,14085268,819,819,819,819,180
20230621,131500,13937848,823,823,823,823,0
20230621,131400,13937848,823,823,823,823,1380
20230621,131300,12802108,823,823,823,823,0
20230621,131200,12802108,823,823,823,823,0
20230621,131100,12802108,823,823,823,823,1
20230621,131000,12801285,823,823,823,823,0
20230621,130900,12801285,823,823,823,823,0
20230621,130800,12801285,823,823,823,823,0
20230621,130700,12801285,823,823,823,823,0
20230621,130600,12801285,823,823,823,823,0
20230621,130500,12801285,823,823,823,823,0
20230621,130400,12801285,823,815,823,815,61
20230621,130300,12751562,824,824,824,824,0
20230621,130200,12751562,824,824,824,824,0
20230621,130100,12751562,824,824,824,824,0
20230621,130000,12751562,824,824,824,824,1
20230621,125900,12750738,824,824,824,824,0
20230621,125800,12750738,824,824,824,824,0
20230621,125700,12750738,824,824,824,824,0
20230621,125600,12750738,824,824,824,824,1
20230621,125500,12749914,824,824,824,824,0
20230621,125400,12749914,824,824,824,824,0
20230621,125300,12749914,824,824,824,824,0
20230621,125200,12749914,824,824,824,824,0
20230621,125100,12749914,824,824,824,824,0
20230621,125000,12749914,824,824,824,824,0
20230621,124900,12749914,824,824,824,824,0
20230621,124800,12749914,824,824,824,824,0
20230621,124700,12749914,824,824,824,824,0
20230621,124600,12749914,824,824,824,824,0
20230621,124500,12749914,824,824,824,824,0
20230621,124400,12749914,824,824,824,824,0
20230621,124300,12749914,824,824,824,824,0
20230621,124200,12749914,824,824,824,824,0
20230621,124100,12749914,824,824,824,824,0
20230621,124000,12749914,824,823,824,823,5557
20230621,123900,8176502,823,823,823,823,307
20230621,123800,7923841,823,823,823,823,0
20230621,123700,7923841,823,823,823,823,0
20230621,123600,7923841,823,823,823,823,0
20230621,123500,7923841,823,823,823,823,0
20230621,123400,7923841,823,823,823,823,0
20230621,123300,7923841,823,823,823,823,0
20230621,123200,7923841,823,823,823,823,0
20230621,123100,7923841,823,823,823,823,0
20230621,123000,7923841,823,823,823,823,1
20230621,122900,7923018,823,823,823,823,0
20230621,122800,7923018,823,823,823,823,1
20230621,122700,7922195,812,812,812,812,0
20230621,122600,7922195,812,812,812,812,0
20230621,122500,7922195,812,812,812,812,0
20230621,122400,7922195,812,815,815,812,950
20230621,122300,7150400,828,828,828,828,0
20230621,122200,7150400,828,828,828,828,0
20230621,122100,7150400,828,828,828,828,0
20230621,122000,7150400,828,828,828,828,0
20230621,121900,7150400,828,823,828,823,250
20230621,121800,6944159,823,823,823,823,0
20230621,121700,6944159,823,823,823,823,1
20230621,121600,6943336,814,814,814,814,0
20230621,121500,6943336,814,814,814,814,0
20230621,121400,6943336,814,814,814,814,0
20230621,121300,6943336,814,814,814,814,0
20230621,121200,6943336,814,814,814,814,0
20230621,121100,6943336,814,814,814,814,0
20230621,121000,6943336,814,814,814,814,56
20230621,120900,6897752,814,814,814,814,0
20230621,120800,6897752,814,818,818,814,1050
20230621,120700,6040862,826,826,826,826,0
20230621,120600,6040862,826,826,826,826,0
20230621,120500,6040862,826,826,826,826,0
20230621,120400,6040862,826,826,826,826,0
20230621,120300,6040862,826,826,826,826,0
20230621,120200,6040862,826,826,826,826,0
20230621,120100,6040862,826,826,826,826,0
20230621,120000,6040862,826,826,826,826,0
20230621,115900,6040862,826,826,826,826,0
20230621,115800,6040862,826,825,826,825,200
20230621,115700,5875856,825,821,825,821,315
20230621,115600,5616963,821,821,821,821,0
20230621,115500,5616963,821,821,821,821,0
20230621,115400,5616963,821,821,821,821,0
20230621,115300,5616963,821,821,821,821,0
20230621,115200,5616963,821,821,821,821,0
20230621,115100,5616963,821,821,821,821,0
20230621,115000,5616963,821,821,821,821,0
20230621,114900,5616963,821,821,821,821,0
20230621,114800,5616963,821,821,821,821,0
20230621,114700,5616963,821,821,821,821,0
20230621,114600,5616963,821,821,821,821,0
20230621,114500,5616963,821,821,821,821,0
20230621,114400,5616963,821,821,821,821,0
20230621,114300,5616963,821,821,821,821,150
20230621,114200,5493813,821,821,821,821,0
20230621,114100,5493813,821,821,821,821,0
20230621,114000,5493813,821,821,821,821,0
20230621,113900,5493813,821,821,821,821,0
20230621,113800,5493813,821,821,821,821,0
20230621,113700,5493813,821,821,821,821,162
20230621,113600,5360811,817,817,817,817,1
20230621,113500,5359994,821,821,821,821,0
20230621,113400,5359994,821,821,821,821,1338
20230621,113300,4261496,821,821,821,821,0
20230621,113200,4261496,821,821,821,821,0
20230621,113100,4261496,821,821,821,821,0
20230621,113000,4261496,821,821,821,821,0
20230621,112900,4261496,821,821,821,821,4
20230621,112800,4258212,821,821,821,821,0
20230621,112700,4258212,821,821,821,821,0
20230621,112600,4258212,821,821,821,821,0
20230621,112500,4258212,821,821,821,821,0
20230621,112400,4258212,821,821,821,821,0
20230621,112300,4258212,821,821,821,821,0
20230621,112200,4258212,821,821,821,821,0
20230621,112100,4258212,821,821,821,821,0
20230621,112000,4258212,821,821,821,821,0
20230621,111900,4258212,821,821,821,821,0
20230621,111800,4258212,821,821,821,821,0
20230621,111700,4258212,821,821,821,821,0
20230621,111600,4258212,821,821,821,821,0
20230621,111500,4258212,821,821,821,821,0
20230621,111400,4258212,821,821,821,821,0
20230621,111300,4258212,821,821,821,821,0
20230621,111200,4258212,821,821,821,821,0
20230621,111100,4258212,821,821,821,821,10
20230621,111000,4250002,821,821,821,821,0
20230621,110900,4250002,821,821,821,821,0
20230621,110800,4250002,821,821,821,821,0
20230621,110700,4250002,821,821,821,821,0
20230621,110600,4250002,821,821,821,821,0
20230621,110500,4250002,821,821,821,821,1218
20230621,110400,3250024,821,821,821,821,0
20230621,110300,3250024,821,821,821,821,0
20230621,110200,3250024,821,821,821,821,0
20230621,110100,3250024,821,821,821,821,0
20230621,110000,3250024,821,821,821,821,1
20230621,105900,3249203,820,820,820,820,0
20230621,105800,3249203,820,820,820,820,0
20230621,105700,3249203,820,820,820,820,0
20230621,105600,3249203,820,820,820,820,0
20230621,105500,3249203,820,820,820,820,0
20230621,105400,3249203,820,820,820,820,0
20230621,105300,3249203,820,820,820,820,10
20230621,105200,3241003,820,819,820,819,291
20230621,105100,3002384,818,818,818,818,0
20230621,105000,3002384,818,818,818,818,0
20230621,104900,3002384,818,818,818,818,0
20230621,104800,3002384,818,818,818,818,50
20230621,104700,2961484,819,819,819,819,0
20230621,104600,2961484,819,819,819,819,0
20230621,104500,2961484,819,819,819,819,0
20230621,104400,2961484,819,819,819,819,50
20230621,104300,2920534,819,819,819,819,1
20230621,104200,2919715,814,814,814,814,0
20230621,104100,2919715,814,814,814,814,0
20230621,104000,2919715,814,814,814,814,0
20230621,103900,2919715,814,814,814,814,0
20230621,103800,2919715,814,814,814,814,0
20230621,103700,2919715,814,814,814,814,0
20230621,103600,2919715,814,814,814,814,0
20230621,103500,2919715,814,814,814,814,0
20230621,103400,2919715,814,814,814,814,0
20230621,103300,2919715,814,814,814,814,0
20230621,103200,2919715,814,815,815,814,70
20230621,103100,2862690,820,817,821,817,28
20230621,103000,2839769,817,816,817,816,136
20230621,102900,2728792,821,821,821,821,0
20230621,102800,2728792,821,821,821,821,0
20230621,102700,2728792,821,821,821,821,0
20230621,102600,2728792,821,821,821,821,0
20230621,102500,2728792,821,821,821,821,0
20230621,102400,2728792,821,821,821,821,25
20230621,102300,2708267,821,821,821,821,0
20230621,102200,2708267,821,821,821,821,0
20230621,102100,2708267,821,821,821,821,2
20230621,102000,2706625,821,821,821,821,0
20230621,101900,2706625,821,821,821,821,0
20230621,101800,2706625,821,821,821,821,0
20230621,101700,2706625,821,821,821,821,1
20230621,101600,2705804,821,821,821,821,0
20230621,101500,2705804,821,821,821,821,0
20230621,101400,2705804,821,821,821,821,0
20230621,101300,2705804,821,821,821,821,0
20230621,101200,2705804,821,821,821,821,0
20230621,101100,2705804,821,821,821,821,0
20230621,101000,2705804,821,821,821,821,0
20230621,100900,2705804,821,821,821,821,0
20230621,100800,2705804,821,821,821,821,0
20230621,100700,2705804,821,821,821,821,0
20230621,100600,2705804,821,821,821,821,0
20230621,100500,2705804,821,821,821,821,0
20230621,100400,2705804,821,821,821,821,0
20230621,100300,2705804,821,821,821,821,0
20230621,100200,2705804,821,821,821,821,0
20230621,100100,2705804,821,821,821,821,0
20230621,100000,2705804,821,821,821,821,1
20230621,095900,2704983,820,820,820,820,0
20230621,095800,2704983,820,820,820,820,0
20230621,095700,2704983,820,820,820,820,0
20230621,095600,2704983,820,819,820,819,2
20230621,095500,2703344,821,821,821,821,0
20230621,095400,2703344,821,819,821,819,29
20230621,095300,2679543,820,820,820,820,0
20230621,095200,2679543,820,820,820,820,0
20230621,095100,2679543,820,820,820,820,0
20230621,095000,2679543,820,820,820,820,0
20230621,094900,2679543,820,820,820,820,0
20230621,094800,2679543,820,820,820,820,0
20230621,094700,2679543,820,820,820,820,70
20230621,094600,2622143,820,820,820,820,2
20230621,094500,2620503,821,821,821,821,0
20230621,094400,2620503,821,821,821,821,0
20230621,094300,2620503,821,821,821,821,0
20230621,094200,2620503,821,821,821,821,0
20230621,094100,2620503,821,821,821,821,0
20230621,094000,2620503,821,821,821,821,0
20230621,093900,2620503,821,819,821,819,200
20230621,093800,2456505,821,821,821,821,0
20230621,093700,2456505,821,819,821,818,1115
20230621,093600,1542346,820,818,820,817,697
20230621,093500,971543,819,816,820,814,73
20230621,093400,912020,816,816,816,816,296
20230621,093300,670484,816,816,816,816,5
20230621,093200,666404,816,816,816,816,20
20230621,093100,650084,815,815,815,815,0
20230621,093000,650084,815,815,815,815,1
20230621,092900,649269,818,818,818,818,24
20230621,092800,629637,820,815,820,815,97
20230621,092700,550489,815,814,815,814,3
20230621,092600,548046,815,815,815,815,5
20230621,092500,543971,815,815,815,815,1
20230621,092400,543156,810,811,811,810,100
20230621,092300,462109,820,820,820,820,0
20230621,092200,462109,820,820,820,820,0
20230621,092100,462109,820,820,820,820,0
20230621,092000,462109,820,820,820,820,0
20230621,091900,462109,820,820,820,820,0
20230621,091800,462109,820,820,820,820,0
20230621,091700,462109,820,815,820,815,6
20230621,091600,457206,815,815,815,815,0
20230621,091500,457206,815,815,815,815,0
20230621,091400,457206,815,815,815,815,0
20230621,091300,457206,815,815,815,815,0
20230621,091200,457206,815,810,815,810,5
20230621,091100,453142,814,814,814,814,0
20230621,091000,453142,814,814,814,814,0
20230621,090900,453142,814,814,814,814,25
20230621,090800,432792,814,814,814,814,1
20230621,090700,431978,810,811,811,810,3
20230621,090600,429546,811,815,815,811,471
20230621,090500,46654,820,815,820,815,12
20230621,090400,36819,820,820,820,820,12
20230621,090300,26979,820,820,820,820,0
20230621,090200,26979,820,820,820,820,0
20230621,090100,26979,820,815,820,815,2
20230621,090000,25344,820,815,821,815,31