KissMeData/009270/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,202000,305819584,1458,1458,1458,1458,4710
20230619,201900,305819584,1458,1458,1458,1458,0
20230619,201800,305819584,1458,1458,1458,1458,0
20230619,201700,305819584,1458,1458,1458,1458,0
20230619,201600,305819584,1458,1458,1458,1458,0
20230619,201500,305819584,1458,1458,1458,1458,0
20230619,201400,305819584,1458,1458,1458,1458,0
20230619,201300,305819584,1458,1458,1458,1458,0
20230619,201200,305819584,1458,1458,1458,1458,0
20230619,201100,305819584,1458,1458,1458,1458,0
20230619,201000,305819584,1458,1458,1458,1458,0
20230619,200900,305819584,1458,1458,1458,1458,0
20230619,200800,305819584,1458,1458,1458,1458,0
20230619,200700,305819584,1458,1458,1458,1458,0
20230619,200600,305819584,1458,1458,1458,1458,0
20230619,200500,305819584,1458,1458,1458,1458,0
20230619,200400,305819584,1458,1458,1458,1458,0
20230619,200300,305819584,1458,1458,1458,1458,0
20230619,200200,305819584,1458,1458,1458,1458,0
20230619,200100,305819584,1458,1458,1458,1458,0
20230619,200000,305819584,1458,1458,1458,1458,0
20230619,195900,305819584,1458,1458,1458,1458,0
20230619,195800,305819584,1458,1458,1458,1458,0
20230619,195700,305819584,1458,1458,1458,1458,0
20230619,195600,305819584,1458,1458,1458,1458,0
20230619,195500,305819584,1458,1458,1458,1458,0
20230619,195400,305819584,1458,1458,1458,1458,0
20230619,195300,305819584,1458,1458,1458,1458,0
20230619,195200,305819584,1458,1458,1458,1458,0
20230619,195100,305819584,1458,1458,1458,1458,0
20230619,195000,305819584,1458,1458,1458,1458,4710
20230619,194900,305819584,1458,1458,1458,1458,0
20230619,194800,305819584,1458,1458,1458,1458,0
20230619,194700,305819584,1458,1458,1458,1458,0
20230619,194600,305819584,1458,1458,1458,1458,0
20230619,194500,305819584,1458,1458,1458,1458,0
20230619,194400,305819584,1458,1458,1458,1458,0
20230619,194300,305819584,1458,1458,1458,1458,0
20230619,194200,305819584,1458,1458,1458,1458,0
20230619,194100,305819584,1458,1458,1458,1458,0
20230619,194000,305819584,1458,1458,1458,1458,0
20230619,193900,305819584,1458,1458,1458,1458,0
20230619,193800,305819584,1458,1458,1458,1458,0
20230619,193700,305819584,1458,1458,1458,1458,0
20230619,193600,305819584,1458,1458,1458,1458,0
20230619,193500,305819584,1458,1458,1458,1458,0
20230619,193400,305819584,1458,1458,1458,1458,0
20230619,193300,305819584,1458,1458,1458,1458,0
20230619,193200,305819584,1458,1458,1458,1458,0
20230619,193100,305819584,1458,1458,1458,1458,0
20230619,193000,305819584,1458,1458,1458,1458,0
20230619,192900,305819584,1458,1458,1458,1458,0
20230619,192800,305819584,1458,1458,1458,1458,0
20230619,192700,305819584,1458,1458,1458,1458,0
20230619,192600,305819584,1458,1458,1458,1458,0
20230619,192500,305819584,1458,1458,1458,1458,0
20230619,192400,305819584,1458,1458,1458,1458,0
20230619,192300,305819584,1458,1458,1458,1458,0
20230619,192200,305819584,1458,1458,1458,1458,0
20230619,192100,305819584,1458,1458,1458,1458,0
20230619,192000,305819584,1458,1458,1458,1458,4710
20230619,191900,305819584,1458,1458,1458,1458,0
20230619,191800,305819584,1458,1458,1458,1458,0
20230619,191700,305819584,1458,1458,1458,1458,0
20230619,191600,305819584,1458,1458,1458,1458,0
20230619,191500,305819584,1458,1458,1458,1458,0
20230619,191400,305819584,1458,1458,1458,1458,0
20230619,191300,305819584,1458,1458,1458,1458,0
20230619,191200,305819584,1458,1458,1458,1458,0
20230619,191100,305819584,1458,1458,1458,1458,0
20230619,191000,305819584,1458,1458,1458,1458,0
20230619,190900,305819584,1458,1458,1458,1458,0
20230619,190800,305819584,1458,1458,1458,1458,0
20230619,190700,305819584,1458,1458,1458,1458,0
20230619,190600,305819584,1458,1458,1458,1458,0
20230619,190500,305819584,1458,1458,1458,1458,0
20230619,190400,305819584,1458,1458,1458,1458,0
20230619,190300,305819584,1458,1458,1458,1458,0
20230619,190200,305819584,1458,1458,1458,1458,0
20230619,190100,305819584,1458,1458,1458,1458,0
20230619,190000,305819584,1458,1458,1458,1458,0
20230619,185900,305819584,1458,1458,1458,1458,0
20230619,185800,305819584,1458,1458,1458,1458,0
20230619,185700,305819584,1458,1458,1458,1458,0
20230619,185600,305819584,1458,1458,1458,1458,0
20230619,185500,305819584,1458,1458,1458,1458,0
20230619,185400,305819584,1458,1458,1458,1458,0
20230619,185300,305819584,1458,1458,1458,1458,0
20230619,185200,305819584,1458,1458,1458,1458,0
20230619,185100,305819584,1458,1458,1458,1458,0
20230619,185000,305819584,1458,1458,1458,1458,4710
20230619,184900,305819584,1458,1458,1458,1458,0
20230619,184800,305819584,1458,1458,1458,1458,0
20230619,184700,305819584,1458,1458,1458,1458,0
20230619,184600,305819584,1458,1458,1458,1458,0
20230619,184500,305819584,1458,1458,1458,1458,0
20230619,184400,305819584,1458,1458,1458,1458,0
20230619,184300,305819584,1458,1458,1458,1458,0
20230619,184200,305819584,1458,1458,1458,1458,0
20230619,184100,305819584,1458,1458,1458,1458,0
20230619,184000,305819584,1458,1458,1458,1458,0
20230619,183900,305819584,1458,1458,1458,1458,0
20230619,183800,305819584,1458,1458,1458,1458,0
20230619,183700,305819584,1458,1458,1458,1458,0
20230619,183600,305819584,1458,1458,1458,1458,0
20230619,183500,305819584,1458,1458,1458,1458,0
20230619,183400,305819584,1458,1458,1458,1458,0
20230619,183300,305819584,1458,1458,1458,1458,0
20230619,183200,305819584,1458,1458,1458,1458,0
20230619,183100,305819584,1458,1458,1458,1458,0
20230619,183000,305819584,1458,1458,1458,1458,0
20230619,182900,305819584,1458,1458,1458,1458,0
20230619,182800,305819584,1458,1458,1458,1458,0
20230619,182700,305819584,1458,1458,1458,1458,0
20230619,182600,305819584,1458,1458,1458,1458,0
20230619,182500,305819584,1458,1458,1458,1458,0
20230619,182400,305819584,1458,1458,1458,1458,0
20230619,182300,305819584,1458,1458,1458,1458,0
20230619,182200,305819584,1458,1458,1458,1458,0
20230619,182100,305819584,1458,1458,1458,1458,0
20230619,182000,305819584,1458,1458,1458,1458,4710
20230619,181900,305819584,1458,1458,1458,1458,0
20230619,181800,305819584,1458,1458,1458,1458,0
20230619,181700,305819584,1458,1458,1458,1458,0
20230619,181600,305819584,1458,1458,1458,1458,0
20230619,181500,305819584,1458,1458,1458,1458,0
20230619,181400,305819584,1458,1458,1458,1458,0
20230619,181300,305819584,1458,1458,1458,1458,0
20230619,181200,305819584,1458,1458,1458,1458,0
20230619,181100,305819584,1458,1458,1458,1458,0
20230619,181000,305819584,1458,1458,1458,1458,0
20230619,180900,305819584,1458,1458,1458,1458,0
20230619,180800,305819584,1458,1458,1458,1458,0
20230619,180700,305819584,1458,1458,1458,1458,0
20230619,180600,305819584,1458,1458,1458,1458,0
20230619,180500,305819584,1458,1458,1458,1458,0
20230619,180400,305819584,1458,1458,1458,1458,0
20230619,180300,305819584,1458,1458,1458,1458,0
20230619,180200,305819584,1458,1458,1458,1458,0
20230619,180100,305819584,1458,1458,1458,1458,0
20230619,180000,305819584,1458,1458,1458,1458,0
20230619,175900,305819584,1458,1458,1458,1458,0
20230619,175800,305819584,1458,1458,1458,1458,0
20230619,175700,305819584,1458,1458,1458,1458,0
20230619,175600,305819584,1458,1458,1458,1458,0
20230619,175500,305819584,1458,1458,1458,1458,0
20230619,175400,305819584,1458,1458,1458,1458,0
20230619,175300,305819584,1458,1458,1458,1458,0
20230619,175200,305819584,1458,1458,1458,1458,0
20230619,175100,305819584,1458,1458,1458,1458,0
20230619,175000,305819584,1458,1458,1458,1458,4710
20230619,174900,305819584,1458,1458,1458,1458,0
20230619,174800,305819584,1458,1458,1458,1458,0
20230619,174700,305819584,1458,1458,1458,1458,0
20230619,174600,305819584,1458,1458,1458,1458,0
20230619,174500,305819584,1458,1458,1458,1458,0
20230619,174400,305819584,1458,1458,1458,1458,0
20230619,174300,305819584,1458,1458,1458,1458,0
20230619,174200,305819584,1458,1458,1458,1458,0
20230619,174100,305819584,1458,1458,1458,1458,0
20230619,174000,305819584,1458,1458,1458,1458,0
20230619,173900,305819584,1458,1458,1458,1458,0
20230619,173800,305819584,1458,1458,1458,1458,0
20230619,173700,305819584,1458,1458,1458,1458,0
20230619,173600,305819584,1458,1458,1458,1458,0
20230619,173500,305819584,1458,1458,1458,1458,0
20230619,173400,305819584,1458,1458,1458,1458,0
20230619,173300,305819584,1458,1458,1458,1458,0
20230619,173200,305819584,1458,1458,1458,1458,0
20230619,173100,305819584,1458,1458,1458,1458,0
20230619,173000,305819584,1458,1458,1458,1458,0
20230619,172900,305819584,1458,1458,1458,1458,0
20230619,172800,305819584,1458,1458,1458,1458,0
20230619,172700,305819584,1458,1458,1458,1458,0
20230619,172600,305819584,1458,1458,1458,1458,0
20230619,172500,305819584,1458,1458,1458,1458,0
20230619,172400,305819584,1458,1458,1458,1458,0
20230619,172300,305819584,1458,1458,1458,1458,0
20230619,172200,305819584,1458,1458,1458,1458,0
20230619,172100,305819584,1458,1458,1458,1458,0
20230619,172000,305819584,1458,1458,1458,1458,4710
20230619,171900,305819584,1458,1458,1458,1458,0
20230619,171800,305819584,1458,1458,1458,1458,0
20230619,171700,305819584,1458,1458,1458,1458,0
20230619,171600,305819584,1458,1458,1458,1458,0
20230619,171500,305819584,1458,1458,1458,1458,0
20230619,171400,305819584,1458,1458,1458,1458,0
20230619,171300,305819584,1458,1458,1458,1458,0
20230619,171200,305819584,1458,1458,1458,1458,0
20230619,171100,305819584,1458,1458,1458,1458,0
20230619,171000,305819584,1458,1458,1458,1458,0
20230619,170900,305819584,1458,1458,1458,1458,0
20230619,170800,305819584,1458,1458,1458,1458,0
20230619,170700,305819584,1458,1458,1458,1458,0
20230619,170600,305819584,1458,1458,1458,1458,0
20230619,170500,305819584,1458,1458,1458,1458,0
20230619,170400,305819584,1458,1458,1458,1458,0
20230619,170300,305819584,1458,1458,1458,1458,0
20230619,170200,305819584,1458,1458,1458,1458,0
20230619,170100,305819584,1458,1458,1458,1458,0
20230619,170000,305819584,1458,1458,1458,1458,0
20230619,165900,305819584,1458,1458,1458,1458,0
20230619,165800,305819584,1458,1458,1458,1458,0
20230619,165700,305819584,1458,1458,1458,1458,0
20230619,165600,305819584,1458,1458,1458,1458,0
20230619,165500,305819584,1458,1458,1458,1458,0
20230619,165400,305819584,1458,1458,1458,1458,0
20230619,165300,305819584,1458,1458,1458,1458,0
20230619,165200,305819584,1458,1458,1458,1458,0
20230619,165100,305819584,1458,1458,1458,1458,0
20230619,165000,305819584,1458,1458,1458,1458,4710
20230619,164900,305819584,1458,1458,1458,1458,0
20230619,164800,305819584,1458,1458,1458,1458,0
20230619,164700,305819584,1458,1458,1458,1458,0
20230619,164600,305819584,1458,1458,1458,1458,0
20230619,164500,305819584,1458,1458,1458,1458,0
20230619,164400,305819584,1458,1458,1458,1458,0
20230619,164300,305819584,1458,1458,1458,1458,0
20230619,164200,305819584,1458,1458,1458,1458,0
20230619,164100,305819584,1458,1458,1458,1458,0
20230619,164000,305819584,1458,1458,1458,1458,0
20230619,163900,305819584,1458,1458,1458,1458,0
20230619,163800,305819584,1458,1458,1458,1458,0
20230619,163700,305819584,1458,1458,1458,1458,0
20230619,163600,305819584,1458,1458,1458,1458,0
20230619,163500,305819584,1458,1458,1458,1458,0
20230619,163400,305819584,1458,1458,1458,1458,0
20230619,163300,305819584,1458,1458,1458,1458,0
20230619,163200,305819584,1458,1458,1458,1458,0
20230619,163100,305819584,1458,1458,1458,1458,0
20230619,163000,305819584,1458,1458,1458,1458,0
20230619,162900,305819584,1458,1458,1458,1458,0
20230619,162800,305819584,1458,1458,1458,1458,0
20230619,162700,305819584,1458,1458,1458,1458,0
20230619,162600,305819584,1458,1458,1458,1458,0
20230619,162500,305819584,1458,1458,1458,1458,0
20230619,162400,305819584,1458,1458,1458,1458,0
20230619,162300,305819584,1458,1458,1458,1458,0
20230619,162200,305819584,1458,1458,1458,1458,0
20230619,162100,305819584,1458,1458,1458,1458,0
20230619,162000,305819584,1458,1458,1458,1458,4710
20230619,161900,305819584,1458,1458,1458,1458,0
20230619,161800,305819584,1458,1458,1458,1458,0
20230619,161700,305819584,1458,1458,1458,1458,0
20230619,161600,305819584,1458,1458,1458,1458,0
20230619,161500,305819584,1458,1458,1458,1458,0
20230619,161400,305819584,1458,1458,1458,1458,0
20230619,161300,305819584,1458,1458,1458,1458,0
20230619,161200,305819584,1458,1458,1458,1458,0
20230619,161100,305819584,1458,1458,1458,1458,0
20230619,161000,305819584,1458,1458,1458,1458,0
20230619,160900,305819584,1458,1458,1458,1458,0
20230619,160800,305819584,1458,1458,1458,1458,0
20230619,160700,305819584,1458,1458,1458,1458,0
20230619,160600,305819584,1458,1458,1458,1458,0
20230619,160500,305819584,1458,1458,1458,1458,0
20230619,160400,305819584,1458,1458,1458,1458,0
20230619,160300,305819584,1458,1458,1458,1458,0
20230619,160200,305819584,1458,1458,1458,1458,0
20230619,160100,305819584,1458,1458,1458,1458,0
20230619,160000,305819584,1458,1458,1458,1458,0
20230619,155900,305819584,1458,1458,1458,1458,0
20230619,155800,305819584,1458,1458,1458,1458,0
20230619,155700,305819584,1458,1458,1458,1458,0
20230619,155600,305819584,1458,1458,1458,1458,0
20230619,155500,305819584,1458,1458,1458,1458,0
20230619,155400,305819584,1458,1458,1458,1458,0
20230619,155300,305819584,1458,1458,1458,1458,0
20230619,155200,305819584,1458,1458,1458,1458,0
20230619,155100,305819584,1458,1458,1458,1458,0
20230619,155000,305819584,1458,1458,1458,1458,4710
20230619,154900,305819584,1458,1458,1458,1458,0
20230619,154800,305819584,1458,1458,1458,1458,0
20230619,154700,305819584,1458,1458,1458,1458,0
20230619,154600,305819584,1458,1458,1458,1458,0
20230619,154500,305819584,1458,1458,1458,1458,0
20230619,154400,305819584,1458,1458,1458,1458,0
20230619,154300,305819584,1458,1458,1458,1458,0
20230619,154200,305819584,1458,1458,1458,1458,0
20230619,154100,305819584,1458,1458,1458,1458,0
20230619,154000,305819584,1458,1458,1458,1458,0
20230619,153900,305819584,1458,1458,1458,1458,0
20230619,153800,305819584,1458,1458,1458,1458,0
20230619,153700,305819584,1458,1458,1458,1458,0
20230619,153600,305819584,1458,1458,1458,1458,0
20230619,153500,305819584,1458,1458,1458,1458,0
20230619,153400,305819584,1458,1458,1458,1458,0
20230619,153300,305819584,1458,1458,1458,1458,0
20230619,153200,305819584,1458,1458,1458,1458,0
20230619,153100,305819584,1458,1458,1458,1458,0
20230619,153000,305819584,1458,1458,1458,1458,4710
20230619,152900,298952404,1458,1458,1458,1458,0
20230619,152800,298952404,1458,1458,1458,1458,0
20230619,152700,298952404,1458,1458,1458,1458,0
20230619,152600,298952404,1458,1458,1458,1458,0
20230619,152500,298952404,1458,1458,1458,1458,0
20230619,152400,298952404,1458,1458,1458,1458,0
20230619,152300,298952404,1458,1458,1458,1458,0
20230619,152200,298952404,1458,1458,1458,1458,0
20230619,152100,298952404,1458,1458,1458,1458,0
20230619,152000,298952404,1458,1458,1458,1458,0
20230619,151900,298952404,1458,1458,1458,1458,406
20230619,151800,298360456,1458,1458,1458,1458,52
20230619,151700,298284640,1458,1458,1458,1458,0
20230619,151600,298284640,1458,1457,1458,1457,415
20230619,151500,297679984,1458,1458,1458,1458,0
20230619,151400,297679984,1458,1458,1458,1458,26
20230619,151300,297642076,1458,1457,1458,1457,1029
20230619,151200,296142822,1458,1458,1458,1458,276
20230619,151100,295740414,1458,1457,1459,1457,1940
20230619,151000,292911894,1458,1457,1458,1457,1512
20230619,150900,290708395,1454,1455,1455,1454,1069
20230619,150800,289154059,1456,1456,1456,1456,375
20230619,150700,288608059,1456,1456,1456,1456,24
20230619,150600,288573115,1456,1456,1456,1456,1
20230619,150500,288571659,1454,1454,1454,1454,1
20230619,150400,288570205,1454,1454,1454,1454,0
20230619,150300,288570205,1454,1454,1454,1454,0
20230619,150200,288570205,1454,1454,1454,1454,10
20230619,150100,288555665,1455,1455,1455,1455,0
20230619,150000,288555665,1455,1457,1457,1455,224
20230619,145900,288229657,1458,1458,1458,1458,0
20230619,145800,288229657,1458,1458,1458,1458,47
20230619,145700,288161131,1458,1458,1458,1458,113
20230619,145600,287996377,1458,1456,1458,1453,692
20230619,145500,286990218,1456,1458,1458,1456,1058
20230619,145400,285448552,1458,1458,1458,1458,167
20230619,145300,285205066,1457,1456,1457,1456,1798
20230619,145200,282586894,1456,1456,1456,1456,0
20230619,145100,282586894,1456,1456,1456,1454,4
20230619,145000,282581074,1454,1454,1456,1454,4
20230619,144900,282575256,1456,1456,1456,1453,42
20230619,144800,282514137,1456,1453,1456,1453,3058
20230619,144700,278066802,1453,1454,1454,1453,13
20230619,144600,278047902,1454,1454,1454,1454,0
20230619,144500,278047902,1454,1453,1454,1453,302
20230619,144400,277609064,1453,1453,1453,1453,1
20230619,144300,277607611,1453,1453,1453,1453,0
20230619,144200,277607611,1453,1453,1453,1453,1
20230619,144100,277606158,1453,1453,1453,1453,0
20230619,144000,277606158,1453,1453,1453,1453,0
20230619,143900,277606158,1453,1453,1453,1453,0
20230619,143800,277606158,1453,1453,1453,1453,0
20230619,143700,277606158,1453,1453,1453,1453,0
20230619,143600,277606158,1453,1453,1453,1453,0
20230619,143500,277606158,1453,1453,1453,1453,0
20230619,143400,277606158,1453,1453,1453,1453,0
20230619,143300,277606158,1453,1453,1453,1453,980
20230619,143200,276182218,1453,1453,1453,1453,0
20230619,143100,276182218,1453,1453,1453,1453,33
20230619,143000,276134269,1453,1453,1453,1453,0
20230619,142900,276134269,1453,1453,1453,1453,0
20230619,142800,276134269,1453,1455,1455,1453,4989
20230619,142700,268885236,1455,1455,1455,1455,30
20230619,142600,268841586,1455,1455,1455,1455,2
20230619,142500,268838676,1455,1455,1455,1455,56
20230619,142400,268757196,1455,1454,1455,1454,111
20230619,142300,268595775,1454,1453,1454,1453,202
20230619,142200,268302077,1453,1453,1453,1453,15
20230619,142100,268280282,1454,1454,1454,1454,0
20230619,142000,268280282,1454,1453,1454,1453,807
20230619,141900,267106971,1453,1453,1453,1453,2
20230619,141800,267104065,1453,1453,1453,1453,0
20230619,141700,267104065,1453,1453,1453,1453,26
20230619,141600,267066287,1453,1453,1453,1453,0
20230619,141500,267066287,1453,1453,1453,1453,2
20230619,141400,267063381,1453,1453,1453,1453,0
20230619,141300,267063381,1453,1454,1454,1453,117
20230619,141200,266893338,1454,1454,1454,1454,0
20230619,141100,266893338,1454,1454,1454,1454,2
20230619,141000,266890430,1454,1454,1454,1454,1
20230619,140900,266888976,1453,1453,1453,1453,3
20230619,140800,266884617,1454,1453,1454,1453,51
20230619,140700,266810464,1454,1453,1454,1453,17
20230619,140600,266785761,1453,1453,1453,1453,23
20230619,140500,266752342,1453,1453,1453,1453,0
20230619,140400,266752342,1453,1453,1453,1453,1
20230619,140300,266750889,1453,1453,1453,1453,2
20230619,140200,266747983,1453,1453,1453,1453,1346
20230619,140100,264792245,1454,1454,1454,1454,0
20230619,140000,264792245,1454,1454,1454,1454,0
20230619,135900,264792245,1454,1454,1454,1454,50
20230619,135800,264719545,1454,1454,1454,1454,0
20230619,135700,264719545,1454,1454,1454,1454,22
20230619,135600,264687557,1454,1454,1454,1454,698
20230619,135500,263672665,1450,1450,1450,1450,18
20230619,135400,263646565,1450,1450,1450,1450,0
20230619,135300,263646565,1450,1450,1450,1450,0
20230619,135200,263646565,1450,1450,1450,1450,5
20230619,135100,263639315,1454,1454,1454,1454,49
20230619,135000,263568069,1454,1454,1454,1454,0
20230619,134900,263568069,1454,1454,1454,1454,5
20230619,134800,263560799,1454,1454,1454,1454,1014
20230619,134700,262086443,1454,1454,1454,1454,0
20230619,134600,262086443,1454,1454,1454,1454,0
20230619,134500,262086443,1454,1454,1454,1454,0
20230619,134400,262086443,1454,1454,1454,1454,38
20230619,134300,262031191,1454,1453,1454,1453,8
20230619,134200,262019560,1453,1453,1453,1453,45
20230619,134100,261954175,1453,1453,1454,1453,46
20230619,134000,261887327,1453,1454,1454,1453,89
20230619,133900,261758004,1454,1454,1454,1454,2
20230619,133800,261755096,1453,1453,1453,1453,0
20230619,133700,261755096,1453,1453,1453,1453,13
20230619,133600,261736207,1453,1453,1453,1453,12
20230619,133500,261718771,1454,1454,1454,1454,1
20230619,133400,261717317,1444,1444,1444,1444,0
20230619,133300,261717317,1444,1444,1444,1444,0
20230619,133200,261717317,1444,1444,1444,1444,0
20230619,133100,261717317,1444,1452,1452,1444,27268
20230619,133000,222317966,1454,1454,1454,1454,50
20230619,132900,222245266,1451,1452,1452,1451,200
20230619,132800,221955064,1454,1454,1454,1454,0
20230619,132700,221955064,1454,1452,1454,1452,6
20230619,132600,221946349,1452,1452,1452,1452,63
20230619,132500,221854873,1453,1453,1453,1453,0
20230619,132400,221854873,1453,1453,1453,1453,0
20230619,132300,221854873,1453,1453,1453,1453,33
20230619,132200,221806924,1453,1453,1453,1453,11
20230619,132100,221790941,1453,1453,1453,1453,1
20230619,132000,221789488,1452,1452,1452,1452,0
20230619,131900,221789488,1452,1452,1452,1452,156
20230619,131800,221562976,1453,1453,1453,1453,0
20230619,131700,221562976,1453,1453,1453,1453,0
20230619,131600,221562976,1453,1453,1453,1453,5000
20230619,131500,214297976,1453,1453,1453,1453,38
20230619,131400,214242762,1453,1453,1453,1453,0
20230619,131300,214242762,1453,1453,1453,1453,0
20230619,131200,214242762,1453,1453,1453,1453,34
20230619,131100,214193360,1453,1453,1453,1453,1
20230619,131000,214191907,1453,1453,1453,1453,16
20230619,130900,214168659,1452,1452,1452,1452,2
20230619,130800,214165755,1452,1453,1453,1452,27
20230619,130700,214126534,1453,1453,1453,1453,2
20230619,130600,214123628,1453,1453,1453,1453,0
20230619,130500,214123628,1453,1453,1453,1453,15
20230619,130400,214101833,1453,1453,1453,1453,1
20230619,130300,214100380,1453,1454,1454,1453,41
20230619,130200,214040805,1453,1453,1453,1453,0
20230619,130100,214040805,1453,1453,1453,1453,0
20230619,130000,214040805,1453,1453,1453,1453,0
20230619,125900,214040805,1453,1453,1453,1453,0
20230619,125800,214040805,1453,1453,1453,1453,65
20230619,125700,213946360,1453,1453,1453,1453,0
20230619,125600,213946360,1453,1453,1453,1453,1
20230619,125500,213944907,1452,1453,1454,1452,44
20230619,125400,213880985,1453,1453,1453,1453,25
20230619,125300,213844660,1453,1453,1453,1453,1
20230619,125200,213843207,1452,1452,1452,1452,0
20230619,125100,213843207,1452,1452,1452,1452,0
20230619,125000,213843207,1452,1452,1452,1452,21
20230619,124900,213812715,1452,1452,1452,1452,149
20230619,124800,213596367,1452,1453,1453,1452,1832
20230619,124700,210934828,1453,1454,1454,1453,143
20230619,124600,210727019,1454,1454,1454,1454,52
20230619,124500,210651411,1454,1454,1454,1454,0
20230619,124400,210651411,1454,1454,1454,1454,0
20230619,124300,210651411,1454,1454,1454,1454,35
20230619,124200,210600521,1454,1453,1454,1453,2202
20230619,124100,207400813,1454,1454,1454,1454,0
20230619,124000,207400813,1454,1454,1454,1454,190
20230619,123900,207124553,1455,1455,1455,1455,39
20230619,123800,207067808,1455,1455,1455,1455,2
20230619,123700,207064898,1455,1455,1455,1455,0
20230619,123600,207064898,1455,1455,1455,1455,685
20230619,123500,206068223,1455,1455,1455,1455,0
20230619,123400,206068223,1455,1455,1455,1455,52
20230619,123300,205992563,1455,1455,1455,1455,12
20230619,123200,205975103,1455,1455,1455,1455,51
20230619,123100,205900898,1455,1455,1455,1455,0
20230619,123000,205900898,1455,1454,1455,1454,21
20230619,122900,205870363,1455,1455,1455,1455,34
20230619,122800,205820893,1455,1455,1455,1455,0
20230619,122700,205820893,1455,1455,1455,1455,0
20230619,122600,205820893,1455,1455,1455,1455,2
20230619,122500,205817983,1455,1455,1455,1455,38
20230619,122400,205762693,1455,1455,1455,1455,1
20230619,122300,205761238,1455,1455,1455,1455,10
20230619,122200,205746688,1455,1455,1455,1455,2
20230619,122100,205743778,1455,1455,1455,1455,22
20230619,122000,205711768,1455,1455,1455,1455,0
20230619,121900,205711768,1455,1455,1455,1455,0
20230619,121800,205711768,1455,1455,1455,1455,470
20230619,121700,205027918,1455,1455,1455,1455,4
20230619,121600,205022098,1455,1455,1455,1455,1
20230619,121500,205020643,1455,1454,1455,1454,13
20230619,121400,205001731,1455,1455,1455,1455,30
20230619,121300,204958081,1455,1455,1455,1455,0
20230619,121200,204958081,1455,1455,1455,1455,4
20230619,121100,204952261,1455,1455,1455,1455,39
20230619,121000,204895516,1455,1455,1455,1455,2
20230619,120900,204892606,1455,1455,1455,1455,0
20230619,120800,204892606,1455,1455,1455,1455,23
20230619,120700,204859141,1455,1455,1455,1455,40
20230619,120600,204800941,1455,1455,1455,1455,29
20230619,120500,204758746,1455,1455,1455,1455,100
20230619,120400,204613246,1455,1455,1455,1455,0
20230619,120300,204613246,1455,1454,1455,1454,69
20230619,120200,204512857,1454,1454,1455,1454,256
20230619,120100,204140595,1454,1455,1455,1454,15
20230619,120000,204118777,1454,1454,1454,1454,0
20230619,115900,204118777,1454,1454,1454,1454,21
20230619,115800,204088243,1454,1455,1455,1454,18
20230619,115700,204062057,1455,1455,1455,1455,3
20230619,115600,204057692,1455,1455,1455,1455,30
20230619,115500,204014042,1455,1455,1455,1455,0
20230619,115400,204014042,1455,1455,1455,1455,2
20230619,115300,204011132,1455,1455,1455,1455,14
20230619,115200,203990762,1455,1455,1455,1455,18
20230619,115100,203964572,1456,1456,1456,1456,1
20230619,115000,203963116,1453,1453,1453,1453,0
20230619,114900,203963116,1453,1456,1456,1453,256
20230619,114800,203590768,1456,1456,1456,1456,0
20230619,114700,203590768,1456,1455,1456,1455,18
20230619,114600,203564566,1456,1455,1456,1455,323
20230619,114500,203094448,1455,1455,1455,1455,388
20230619,114400,202529908,1456,1457,1457,1456,651
20230619,114300,201581952,1457,1457,1457,1457,0
20230619,114200,201581952,1457,1456,1457,1456,1071
20230619,114100,200022457,1457,1457,1457,1457,10
20230619,114000,200007887,1456,1456,1456,1456,0
20230619,113900,200007887,1456,1456,1456,1456,0
20230619,113800,200007887,1456,1456,1456,1456,40
20230619,113700,199949647,1456,1454,1456,1454,314
20230619,113600,199492669,1453,1453,1453,1453,959
20230619,113500,198099242,1452,1452,1452,1452,0
20230619,113400,198099242,1452,1453,1453,1452,5
20230619,113300,198091980,1457,1457,1457,1457,41
20230619,113200,198032243,1458,1458,1458,1458,0
20230619,113100,198032243,1458,1458,1458,1458,23
20230619,113000,197998709,1459,1459,1459,1459,10
20230619,112900,197984119,1459,1457,1459,1457,102
20230619,112800,197835503,1459,1459,1459,1459,1000
20230619,112700,196376503,1459,1458,1459,1458,498
20230619,112600,195650160,1459,1459,1460,1458,88
20230619,112500,195521781,1459,1460,1460,1459,128
20230619,112400,195334926,1459,1452,1459,1452,6578
20230619,112300,185738203,1452,1448,1452,1448,7122
20230619,112200,175411882,1448,1448,1448,1448,1
20230619,112100,175410434,1447,1446,1447,1446,10715
20230619,112000,159907550,1446,1446,1446,1446,25
20230619,111900,159871400,1446,1446,1446,1446,0
20230619,111800,159871400,1446,1446,1446,1446,2
20230619,111700,159868508,1446,1446,1446,1446,22
20230619,111600,159836696,1446,1446,1446,1446,150
20230619,111500,159619796,1446,1446,1446,1446,0
20230619,111400,159619796,1446,1446,1446,1446,1
20230619,111300,159618350,1444,1444,1444,1444,0
20230619,111200,159618350,1444,1444,1444,1444,0
20230619,111100,159618350,1444,1445,1445,1444,100
20230619,111000,159473898,1446,1446,1446,1446,2
20230619,110900,159471006,1445,1445,1445,1445,0
20230619,110800,159471006,1445,1445,1445,1445,665
20230619,110700,158510081,1445,1445,1445,1445,0
20230619,110600,158510081,1445,1445,1445,1445,336
20230619,110500,158024561,1446,1446,1446,1446,0
20230619,110400,158024561,1446,1446,1446,1446,1200
20230619,110300,156289361,1445,1445,1445,1445,100
20230619,110200,156144861,1443,1443,1443,1443,0
20230619,110100,156144861,1443,1443,1443,1443,0
20230619,110000,156144861,1443,1443,1443,1443,0
20230619,105900,156144861,1443,1443,1443,1443,0
20230619,105800,156144861,1443,1443,1443,1443,0
20230619,105700,156144861,1443,1443,1443,1443,27
20230619,105600,156105900,1443,1443,1443,1443,4370
20230619,105500,149799990,1446,1446,1446,1446,22
20230619,105400,149768178,1446,1446,1446,1446,0
20230619,105300,149768178,1446,1446,1446,1446,0
20230619,105200,149768178,1446,1446,1446,1446,0
20230619,105100,149768178,1446,1446,1446,1446,44
20230619,105000,149704554,1446,1446,1446,1446,0
20230619,104900,149704554,1446,1446,1446,1446,20
20230619,104800,149675634,1446,1446,1446,1446,28
20230619,104700,149635146,1446,1446,1446,1446,0
20230619,104600,149635146,1446,1446,1446,1446,6
20230619,104500,149626470,1442,1442,1442,1442,0
20230619,104400,149626470,1442,1442,1443,1442,2870
20230619,104300,145487929,1442,1442,1442,1442,0
20230619,104200,145487929,1442,1445,1445,1442,3553
20230619,104100,140362387,1446,1446,1446,1446,84
20230619,104000,140240923,1446,1446,1446,1446,0
20230619,103900,140240923,1446,1446,1446,1446,0
20230619,103800,140240923,1446,1446,1446,1446,0
20230619,103700,140240923,1446,1446,1446,1446,17
20230619,103600,140216341,1446,1445,1446,1445,2500
20230619,103500,136603341,1445,1445,1445,1445,0
20230619,103400,136603341,1445,1445,1445,1445,0
20230619,103300,136603341,1445,1445,1445,1445,6
20230619,103200,136594671,1446,1446,1446,1446,7
20230619,103100,136584549,1445,1445,1445,1445,8
20230619,103000,136572989,1447,1445,1447,1445,42
20230619,102900,136512220,1445,1445,1446,1445,8266
20230619,102800,124564835,1444,1444,1444,1444,5270
20230619,102700,116954955,1443,1443,1443,1443,1
20230619,102600,116953512,1444,1444,1444,1444,459
20230619,102500,116290716,1444,1444,1445,1444,4324
20230619,102400,110046858,1445,1445,1445,1445,5000
20230619,102300,102821858,1445,1445,1445,1444,66
20230619,102200,102726490,1445,1446,1447,1445,70
20230619,102100,102625335,1446,1445,1446,1445,501
20230619,102000,101901389,1445,1445,1445,1445,2
20230619,101900,101898499,1447,1445,1447,1445,3
20230619,101800,101894162,1445,1445,1445,1445,0
20230619,101700,101894162,1445,1445,1445,1445,0
20230619,101600,101894162,1445,1445,1445,1445,0
20230619,101500,101894162,1445,1444,1445,1444,918
20230619,101400,100567711,1445,1445,1445,1445,5001
20230619,101300,93341266,1447,1444,1447,1444,520
20230619,101200,92590326,1444,1444,1444,1444,0
20230619,101100,92590326,1444,1444,1444,1444,0
20230619,101000,92590326,1444,1444,1444,1444,0
20230619,100900,92590326,1444,1444,1444,1444,1
20230619,100800,92588882,1445,1445,1445,1445,45
20230619,100700,92523857,1445,1445,1445,1445,5
20230619,100600,92516632,1443,1443,1443,1443,1500
20230619,100500,90352132,1443,1443,1443,1443,1
20230619,100400,90350689,1443,1445,1445,1443,801
20230619,100300,89194666,1444,1444,1444,1444,4
20230619,100200,89188890,1444,1444,1444,1444,0
20230619,100100,89188890,1444,1444,1444,1444,0
20230619,100000,89188890,1444,1444,1444,1444,2
20230619,095900,89186002,1444,1444,1444,1444,2
20230619,095800,89183114,1444,1444,1444,1444,518
20230619,095700,88435122,1445,1445,1445,1445,23
20230619,095600,88401887,1445,1445,1445,1445,0
20230619,095500,88401887,1445,1445,1445,1445,1
20230619,095400,88400442,1443,1443,1443,1443,0
20230619,095300,88400442,1443,1443,1443,1443,1000
20230619,095200,86957442,1443,1443,1443,1443,0
20230619,095100,86957442,1443,1443,1443,1443,2
20230619,095000,86954556,1446,1445,1446,1445,30
20230619,094900,86911177,1446,1446,1446,1446,4
20230619,094800,86905393,1446,1445,1446,1445,2300
20230619,094700,83579594,1443,1443,1443,1443,0
20230619,094600,83579594,1443,1443,1443,1443,0
20230619,094500,83579594,1443,1443,1443,1443,0
20230619,094400,83579594,1443,1444,1444,1443,403
20230619,094300,82997803,1445,1445,1445,1444,104
20230619,094200,82847526,1445,1445,1445,1445,101
20230619,094100,82701581,1446,1446,1446,1446,1
20230619,094000,82700135,1446,1446,1446,1446,11471
20230619,093900,66113069,1444,1446,1446,1444,2
20230619,093800,66110179,1444,1445,1446,1444,206
20230619,093700,65812710,1446,1446,1446,1446,0
20230619,093600,65812710,1446,1444,1446,1444,1795
20230619,093500,63220592,1446,1444,1446,1444,12
20230619,093400,63203246,1444,1444,1444,1444,5
20230619,093300,63196026,1444,1444,1444,1444,3
20230619,093200,63191694,1445,1445,1445,1444,276
20230619,093100,62792875,1445,1445,1445,1445,169
20230619,093000,62548670,1444,1444,1444,1444,0
20230619,092900,62548670,1444,1445,1445,1444,10041
20230619,092800,48039435,1445,1445,1445,1445,0
20230619,092700,48039435,1445,1443,1445,1443,596
20230619,092600,47179405,1443,1443,1443,1443,500
20230619,092500,46457905,1443,1443,1443,1443,106
20230619,092400,46304947,1443,1444,1444,1443,4118
20230619,092300,40360455,1444,1445,1445,1444,1344
20230619,092200,38418376,1445,1445,1445,1445,3
20230619,092100,38414041,1446,1446,1446,1446,0
20230619,092000,38414041,1446,1446,1446,1446,11
20230619,091900,38398135,1445,1445,1445,1445,301
20230619,091800,37963190,1445,1445,1445,1445,566
20230619,091700,37145320,1446,1446,1446,1446,210
20230619,091600,36841660,1447,1447,1447,1447,5
20230619,091500,36834425,1447,1447,1447,1447,504
20230619,091400,36105137,1445,1445,1445,1445,0
20230619,091300,36105137,1445,1445,1445,1445,2
20230619,091200,36102247,1445,1445,1445,1445,33
20230619,091100,36054562,1445,1444,1445,1444,2864
20230619,091000,31917182,1444,1444,1444,1444,0
20230619,090900,31917182,1444,1444,1444,1444,330
20230619,090800,31440662,1444,1445,1445,1443,10002
20230619,090700,17007525,1447,1447,1447,1447,68
20230619,090600,16909129,1447,1443,1447,1443,3363
20230619,090500,12053552,1443,1446,1447,1443,901
20230619,090400,10753402,1447,1447,1447,1447,0
20230619,090300,10753402,1447,1447,1447,1447,21
20230619,090200,10723015,1446,1446,1446,1446,0
20230619,090100,10723015,1446,1445,1446,1445,4775
20230619,090000,3821634,1443,1443,1443,1443,334