KissMeData/009270/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,200000,302435787,1471,1471,1471,1471,16510
20230620,195900,302435787,1471,1471,1471,1471,0
20230620,195800,302435787,1471,1471,1471,1471,0
20230620,195700,302435787,1471,1471,1471,1471,0
20230620,195600,302435787,1471,1471,1471,1471,0
20230620,195500,302435787,1471,1471,1471,1471,0
20230620,195400,302435787,1471,1471,1471,1471,0
20230620,195300,302435787,1471,1471,1471,1471,0
20230620,195200,302435787,1471,1471,1471,1471,0
20230620,195100,302435787,1471,1471,1471,1471,0
20230620,195000,302435787,1471,1471,1471,1471,0
20230620,194900,302435787,1471,1471,1471,1471,0
20230620,194800,302435787,1471,1471,1471,1471,0
20230620,194700,302435787,1471,1471,1471,1471,0
20230620,194600,302435787,1471,1471,1471,1471,0
20230620,194500,302435787,1471,1471,1471,1471,0
20230620,194400,302435787,1471,1471,1471,1471,0
20230620,194300,302435787,1471,1471,1471,1471,0
20230620,194200,302435787,1471,1471,1471,1471,0
20230620,194100,302435787,1471,1471,1471,1471,0
20230620,194000,302435787,1471,1471,1471,1471,0
20230620,193900,302435787,1471,1471,1471,1471,0
20230620,193800,302435787,1471,1471,1471,1471,0
20230620,193700,302435787,1471,1471,1471,1471,0
20230620,193600,302435787,1471,1471,1471,1471,0
20230620,193500,302435787,1471,1471,1471,1471,0
20230620,193400,302435787,1471,1471,1471,1471,0
20230620,193300,302435787,1471,1471,1471,1471,0
20230620,193200,302435787,1471,1471,1471,1471,0
20230620,193100,302435787,1471,1471,1471,1471,0
20230620,193000,302435787,1471,1471,1471,1471,16510
20230620,192900,302435787,1471,1471,1471,1471,0
20230620,192800,302435787,1471,1471,1471,1471,0
20230620,192700,302435787,1471,1471,1471,1471,0
20230620,192600,302435787,1471,1471,1471,1471,0
20230620,192500,302435787,1471,1471,1471,1471,0
20230620,192400,302435787,1471,1471,1471,1471,0
20230620,192300,302435787,1471,1471,1471,1471,0
20230620,192200,302435787,1471,1471,1471,1471,0
20230620,192100,302435787,1471,1471,1471,1471,0
20230620,192000,302435787,1471,1471,1471,1471,0
20230620,191900,302435787,1471,1471,1471,1471,0
20230620,191800,302435787,1471,1471,1471,1471,0
20230620,191700,302435787,1471,1471,1471,1471,0
20230620,191600,302435787,1471,1471,1471,1471,0
20230620,191500,302435787,1471,1471,1471,1471,0
20230620,191400,302435787,1471,1471,1471,1471,0
20230620,191300,302435787,1471,1471,1471,1471,0
20230620,191200,302435787,1471,1471,1471,1471,0
20230620,191100,302435787,1471,1471,1471,1471,0
20230620,191000,302435787,1471,1471,1471,1471,0
20230620,190900,302435787,1471,1471,1471,1471,0
20230620,190800,302435787,1471,1471,1471,1471,0
20230620,190700,302435787,1471,1471,1471,1471,0
20230620,190600,302435787,1471,1471,1471,1471,0
20230620,190500,302435787,1471,1471,1471,1471,0
20230620,190400,302435787,1471,1471,1471,1471,0
20230620,190300,302435787,1471,1471,1471,1471,0
20230620,190200,302435787,1471,1471,1471,1471,0
20230620,190100,302435787,1471,1471,1471,1471,0
20230620,190000,302435787,1471,1471,1471,1471,16510
20230620,185900,302435787,1471,1471,1471,1471,0
20230620,185800,302435787,1471,1471,1471,1471,0
20230620,185700,302435787,1471,1471,1471,1471,0
20230620,185600,302435787,1471,1471,1471,1471,0
20230620,185500,302435787,1471,1471,1471,1471,0
20230620,185400,302435787,1471,1471,1471,1471,0
20230620,185300,302435787,1471,1471,1471,1471,0
20230620,185200,302435787,1471,1471,1471,1471,0
20230620,185100,302435787,1471,1471,1471,1471,0
20230620,185000,302435787,1471,1471,1471,1471,0
20230620,184900,302435787,1471,1471,1471,1471,0
20230620,184800,302435787,1471,1471,1471,1471,0
20230620,184700,302435787,1471,1471,1471,1471,0
20230620,184600,302435787,1471,1471,1471,1471,0
20230620,184500,302435787,1471,1471,1471,1471,0
20230620,184400,302435787,1471,1471,1471,1471,0
20230620,184300,302435787,1471,1471,1471,1471,0
20230620,184200,302435787,1471,1471,1471,1471,0
20230620,184100,302435787,1471,1471,1471,1471,0
20230620,184000,302435787,1471,1471,1471,1471,0
20230620,183900,302435787,1471,1471,1471,1471,0
20230620,183800,302435787,1471,1471,1471,1471,0
20230620,183700,302435787,1471,1471,1471,1471,0
20230620,183600,302435787,1471,1471,1471,1471,0
20230620,183500,302435787,1471,1471,1471,1471,0
20230620,183400,302435787,1471,1471,1471,1471,0
20230620,183300,302435787,1471,1471,1471,1471,0
20230620,183200,302435787,1471,1471,1471,1471,0
20230620,183100,302435787,1471,1471,1471,1471,0
20230620,183000,302435787,1471,1471,1471,1471,16510
20230620,182900,302435787,1471,1471,1471,1471,0
20230620,182800,302435787,1471,1471,1471,1471,0
20230620,182700,302435787,1471,1471,1471,1471,0
20230620,182600,302435787,1471,1471,1471,1471,0
20230620,182500,302435787,1471,1471,1471,1471,0
20230620,182400,302435787,1471,1471,1471,1471,0
20230620,182300,302435787,1471,1471,1471,1471,0
20230620,182200,302435787,1471,1471,1471,1471,0
20230620,182100,302435787,1471,1471,1471,1471,0
20230620,182000,302435787,1471,1471,1471,1471,0
20230620,181900,302435787,1471,1471,1471,1471,0
20230620,181800,302435787,1471,1471,1471,1471,0
20230620,181700,302435787,1471,1471,1471,1471,0
20230620,181600,302435787,1471,1471,1471,1471,0
20230620,181500,302435787,1471,1471,1471,1471,0
20230620,181400,302435787,1471,1471,1471,1471,0
20230620,181300,302435787,1471,1471,1471,1471,0
20230620,181200,302435787,1471,1471,1471,1471,0
20230620,181100,302435787,1471,1471,1471,1471,0
20230620,181000,302435787,1471,1471,1471,1471,0
20230620,180900,302435787,1471,1471,1471,1471,0
20230620,180800,302435787,1471,1471,1471,1471,0
20230620,180700,302435787,1471,1471,1471,1471,0
20230620,180600,302435787,1471,1471,1471,1471,0
20230620,180500,302435787,1471,1471,1471,1471,0
20230620,180400,302435787,1471,1471,1471,1471,0
20230620,180300,302435787,1471,1471,1471,1471,0
20230620,180200,302435787,1471,1471,1471,1471,0
20230620,180100,302435787,1471,1471,1471,1471,0
20230620,180000,302435787,1471,1471,1471,1471,16510
20230620,175900,302435787,1471,1471,1471,1471,0
20230620,175800,302435787,1471,1471,1471,1471,0
20230620,175700,302435787,1471,1471,1471,1471,0
20230620,175600,302435787,1471,1471,1471,1471,0
20230620,175500,302435787,1471,1471,1471,1471,0
20230620,175400,302435787,1471,1471,1471,1471,0
20230620,175300,302435787,1471,1471,1471,1471,0
20230620,175200,302435787,1471,1471,1471,1471,0
20230620,175100,302435787,1471,1471,1471,1471,0
20230620,175000,302435787,1471,1471,1471,1471,0
20230620,174900,302435787,1471,1471,1471,1471,0
20230620,174800,302435787,1471,1471,1471,1471,0
20230620,174700,302435787,1471,1471,1471,1471,0
20230620,174600,302435787,1471,1471,1471,1471,0
20230620,174500,302435787,1471,1471,1471,1471,0
20230620,174400,302435787,1471,1471,1471,1471,0
20230620,174300,302435787,1471,1471,1471,1471,0
20230620,174200,302435787,1471,1471,1471,1471,0
20230620,174100,302435787,1471,1471,1471,1471,0
20230620,174000,302435787,1471,1471,1471,1471,0
20230620,173900,302435787,1471,1471,1471,1471,0
20230620,173800,302435787,1471,1471,1471,1471,0
20230620,173700,302435787,1471,1471,1471,1471,0
20230620,173600,302435787,1471,1471,1471,1471,0
20230620,173500,302435787,1471,1471,1471,1471,0
20230620,173400,302435787,1471,1471,1471,1471,0
20230620,173300,302435787,1471,1471,1471,1471,0
20230620,173200,302435787,1471,1471,1471,1471,0
20230620,173100,302435787,1471,1471,1471,1471,0
20230620,173000,302435787,1471,1471,1471,1471,16510
20230620,172900,302435787,1471,1471,1471,1471,0
20230620,172800,302435787,1471,1471,1471,1471,0
20230620,172700,302435787,1471,1471,1471,1471,0
20230620,172600,302435787,1471,1471,1471,1471,0
20230620,172500,302435787,1471,1471,1471,1471,0
20230620,172400,302435787,1471,1471,1471,1471,0
20230620,172300,302435787,1471,1471,1471,1471,0
20230620,172200,302435787,1471,1471,1471,1471,0
20230620,172100,302435787,1471,1471,1471,1471,0
20230620,172000,302435787,1471,1471,1471,1471,0
20230620,171900,302435787,1471,1471,1471,1471,0
20230620,171800,302435787,1471,1471,1471,1471,0
20230620,171700,302435787,1471,1471,1471,1471,0
20230620,171600,302435787,1471,1471,1471,1471,0
20230620,171500,302435787,1471,1471,1471,1471,0
20230620,171400,302435787,1471,1471,1471,1471,0
20230620,171300,302435787,1471,1471,1471,1471,0
20230620,171200,302435787,1471,1471,1471,1471,0
20230620,171100,302435787,1471,1471,1471,1471,0
20230620,171000,302435787,1471,1471,1471,1471,0
20230620,170900,302435787,1471,1471,1471,1471,0
20230620,170800,302435787,1471,1471,1471,1471,0
20230620,170700,302435787,1471,1471,1471,1471,0
20230620,170600,302435787,1471,1471,1471,1471,0
20230620,170500,302435787,1471,1471,1471,1471,0
20230620,170400,302435787,1471,1471,1471,1471,0
20230620,170300,302435787,1471,1471,1471,1471,0
20230620,170200,302435787,1471,1471,1471,1471,0
20230620,170100,302435787,1471,1471,1471,1471,0
20230620,170000,302435787,1471,1471,1471,1471,16510
20230620,165900,302435787,1471,1471,1471,1471,0
20230620,165800,302435787,1471,1471,1471,1471,0
20230620,165700,302435787,1471,1471,1471,1471,0
20230620,165600,302435787,1471,1471,1471,1471,0
20230620,165500,302435787,1471,1471,1471,1471,0
20230620,165400,302435787,1471,1471,1471,1471,0
20230620,165300,302435787,1471,1471,1471,1471,0
20230620,165200,302435787,1471,1471,1471,1471,0
20230620,165100,302435787,1471,1471,1471,1471,0
20230620,165000,302435787,1471,1471,1471,1471,0
20230620,164900,302435787,1471,1471,1471,1471,0
20230620,164800,302435787,1471,1471,1471,1471,0
20230620,164700,302435787,1471,1471,1471,1471,0
20230620,164600,302435787,1471,1471,1471,1471,0
20230620,164500,302435787,1471,1471,1471,1471,0
20230620,164400,302435787,1471,1471,1471,1471,0
20230620,164300,302435787,1471,1471,1471,1471,0
20230620,164200,302435787,1471,1471,1471,1471,0
20230620,164100,302435787,1471,1471,1471,1471,0
20230620,164000,302435787,1471,1471,1471,1471,0
20230620,163900,302435787,1471,1471,1471,1471,0
20230620,163800,302435787,1471,1471,1471,1471,0
20230620,163700,302435787,1471,1471,1471,1471,0
20230620,163600,302435787,1471,1471,1471,1471,0
20230620,163500,302435787,1471,1471,1471,1471,0
20230620,163400,302435787,1471,1471,1471,1471,0
20230620,163300,302435787,1471,1471,1471,1471,0
20230620,163200,302435787,1471,1471,1471,1471,0
20230620,163100,302435787,1471,1471,1471,1471,0
20230620,163000,302435787,1471,1471,1471,1471,16510
20230620,162900,302435787,1471,1471,1471,1471,0
20230620,162800,302435787,1471,1471,1471,1471,0
20230620,162700,302435787,1471,1471,1471,1471,0
20230620,162600,302435787,1471,1471,1471,1471,0
20230620,162500,302435787,1471,1471,1471,1471,0
20230620,162400,302435787,1471,1471,1471,1471,0
20230620,162300,302435787,1471,1471,1471,1471,0
20230620,162200,302435787,1471,1471,1471,1471,0
20230620,162100,302435787,1471,1471,1471,1471,0
20230620,162000,302435787,1471,1471,1471,1471,0
20230620,161900,302435787,1471,1471,1471,1471,0
20230620,161800,302435787,1471,1471,1471,1471,0
20230620,161700,302435787,1471,1471,1471,1471,0
20230620,161600,302435787,1471,1471,1471,1471,0
20230620,161500,302435787,1471,1471,1471,1471,0
20230620,161400,302435787,1471,1471,1471,1471,0
20230620,161300,302435787,1471,1471,1471,1471,0
20230620,161200,302435787,1471,1471,1471,1471,0
20230620,161100,302435787,1471,1471,1471,1471,0
20230620,161000,302435787,1471,1471,1471,1471,0
20230620,160900,302435787,1471,1471,1471,1471,0
20230620,160800,302435787,1471,1471,1471,1471,0
20230620,160700,302435787,1471,1471,1471,1471,0
20230620,160600,302435787,1471,1471,1471,1471,0
20230620,160500,302435787,1471,1471,1471,1471,0
20230620,160400,302435787,1471,1471,1471,1471,0
20230620,160300,302435787,1471,1471,1471,1471,0
20230620,160200,302435787,1471,1471,1471,1471,0
20230620,160100,302435787,1471,1471,1471,1471,0
20230620,160000,302435787,1471,1471,1471,1471,16510
20230620,155900,302435787,1471,1471,1471,1471,0
20230620,155800,302435787,1471,1471,1471,1471,0
20230620,155700,302435787,1471,1471,1471,1471,0
20230620,155600,302435787,1471,1471,1471,1471,0
20230620,155500,302435787,1471,1471,1471,1471,0
20230620,155400,302435787,1471,1471,1471,1471,0
20230620,155300,302435787,1471,1471,1471,1471,0
20230620,155200,302435787,1471,1471,1471,1471,0
20230620,155100,302435787,1471,1471,1471,1471,0
20230620,155000,302435787,1471,1471,1471,1471,0
20230620,154900,302435787,1471,1471,1471,1471,0
20230620,154800,302435787,1471,1471,1471,1471,0
20230620,154700,302435787,1471,1471,1471,1471,0
20230620,154600,302435787,1471,1471,1471,1471,0
20230620,154500,302435787,1471,1471,1471,1471,0
20230620,154400,302435787,1471,1471,1471,1471,0
20230620,154300,302435787,1471,1471,1471,1471,0
20230620,154200,302435787,1471,1471,1471,1471,0
20230620,154100,302435787,1471,1471,1471,1471,0
20230620,154000,302435787,1471,1471,1471,1471,0
20230620,153900,302435787,1471,1471,1471,1471,0
20230620,153800,302435787,1471,1471,1471,1471,0
20230620,153700,302435787,1471,1471,1471,1471,0
20230620,153600,302435787,1471,1471,1471,1471,0
20230620,153500,302435787,1471,1471,1471,1471,0
20230620,153400,302435787,1471,1471,1471,1471,0
20230620,153300,302435787,1471,1471,1471,1471,0
20230620,153200,302435787,1471,1471,1471,1471,0
20230620,153100,302435787,1471,1471,1471,1471,0
20230620,153000,302435787,1471,1471,1471,1471,33020
20230620,152900,278149577,1470,1470,1470,1470,0
20230620,152800,278149577,1470,1470,1470,1470,0
20230620,152700,278149577,1470,1470,1470,1470,0
20230620,152600,278149577,1470,1470,1470,1470,0
20230620,152500,278149577,1470,1470,1470,1470,0
20230620,152400,278149577,1470,1470,1470,1470,0
20230620,152300,278149577,1470,1470,1470,1470,0
20230620,152200,278149577,1470,1470,1470,1470,0
20230620,152100,278149577,1470,1470,1470,1470,0
20230620,152000,278149577,1470,1470,1470,1470,0
20230620,151900,278149577,1470,1466,1470,1464,5699
20230620,151800,269802607,1469,1469,1469,1469,0
20230620,151700,269802607,1469,1468,1469,1468,5530
20230620,151600,261681829,1466,1466,1466,1466,0
20230620,151500,261681829,1466,1467,1467,1466,745
20230620,151400,260589221,1467,1467,1467,1467,1000
20230620,151300,259122221,1467,1467,1467,1467,5574
20230620,151200,250945163,1467,1467,1467,1467,2
20230620,151100,250942229,1467,1466,1467,1466,416
20230620,151000,250332356,1467,1467,1467,1467,225
20230620,150900,250002281,1467,1467,1467,1467,3000
20230620,150800,245601281,1467,1464,1467,1464,1636
20230620,150700,243202564,1465,1465,1465,1465,28
20230620,150600,243161544,1465,1465,1465,1465,0
20230620,150500,243161544,1465,1466,1466,1465,1076
20230620,150400,241585199,1466,1466,1466,1466,0
20230620,150300,241585199,1466,1466,1466,1466,250
20230620,150200,241218699,1466,1467,1467,1466,333
20230620,150100,240730220,1467,1467,1467,1467,0
20230620,150000,240730220,1467,1467,1467,1467,0
20230620,145900,240730220,1467,1467,1467,1467,10
20230620,145800,240715550,1467,1467,1467,1467,0
20230620,145700,240715550,1467,1469,1469,1467,613
20230620,145600,239815869,1469,1469,1469,1469,72
20230620,145500,239710101,1469,1469,1469,1469,0
20230620,145400,239710101,1469,1469,1469,1469,0
20230620,145300,239710101,1469,1469,1469,1469,5
20230620,145200,239702756,1469,1469,1469,1469,56
20230620,145100,239620492,1470,1470,1470,1470,0
20230620,145000,239620492,1470,1470,1470,1470,100
20230620,144900,239473492,1470,1469,1470,1469,20
20230620,144800,239444107,1469,1469,1469,1469,0
20230620,144700,239444107,1469,1469,1469,1469,0
20230620,144600,239444107,1469,1470,1470,1469,365
20230620,144500,238907627,1470,1471,1471,1470,200
20230620,144400,238613527,1471,1470,1471,1470,1405
20230620,144300,236547377,1469,1471,1471,1469,1345
20230620,144200,234569985,1471,1471,1471,1471,0
20230620,144100,234569985,1471,1471,1471,1470,365
20230620,144000,234033085,1472,1472,1472,1472,0
20230620,143900,234033085,1472,1472,1472,1472,0
20230620,143800,234033085,1472,1471,1472,1471,90
20230620,143700,233900625,1472,1472,1472,1472,6
20230620,143600,233891793,1473,1471,1473,1468,19501
20230620,143500,205187401,1471,1469,1471,1468,9789
20230620,143400,190796884,1469,1469,1469,1469,0
20230620,143300,190796884,1469,1464,1469,1464,13979
20230620,143200,170301477,1463,1463,1463,1463,0
20230620,143100,170301477,1463,1463,1463,1463,58
20230620,143000,170216623,1463,1463,1463,1463,0
20230620,142900,170216623,1463,1463,1463,1463,120
20230620,142800,170041063,1464,1464,1464,1464,50
20230620,142700,169967863,1463,1463,1463,1463,177
20230620,142600,169708912,1464,1464,1464,1464,0
20230620,142500,169708912,1464,1464,1464,1464,0
20230620,142400,169708912,1464,1463,1464,1463,73
20230620,142300,169602063,1463,1463,1463,1463,731
20230620,142200,168532610,1463,1463,1463,1463,0
20230620,142100,168532610,1463,1463,1463,1463,5
20230620,142000,168525295,1463,1463,1463,1463,5
20230620,141900,168517980,1463,1463,1463,1463,5
20230620,141800,168510665,1463,1463,1463,1463,0
20230620,141700,168510665,1463,1463,1463,1463,0
20230620,141600,168510665,1463,1463,1463,1463,0
20230620,141500,168510665,1463,1463,1463,1463,0
20230620,141400,168510665,1463,1463,1463,1463,10
20230620,141300,168496035,1462,1463,1463,1462,750
20230620,141200,167399185,1464,1464,1464,1464,0
20230620,141100,167399185,1464,1464,1464,1464,0
20230620,141000,167399185,1464,1464,1464,1464,0
20230620,140900,167399185,1464,1464,1464,1464,0
20230620,140800,167399185,1464,1464,1464,1464,11
20230620,140700,167383081,1461,1461,1461,1461,0
20230620,140600,167383081,1461,1461,1461,1461,876
20230620,140500,166103245,1462,1463,1463,1462,1456
20230620,140400,163973718,1463,1463,1463,1463,0
20230620,140300,163973718,1463,1463,1463,1463,0
20230620,140200,163973718,1463,1463,1463,1463,0
20230620,140100,163973718,1463,1463,1463,1463,0
20230620,140000,163973718,1463,1463,1463,1463,0
20230620,135900,163973718,1463,1463,1463,1463,207
20230620,135800,163670877,1463,1463,1463,1463,5
20230620,135700,163663562,1463,1463,1463,1463,23
20230620,135600,163629913,1463,1463,1463,1463,1
20230620,135500,163628450,1463,1463,1463,1463,0
20230620,135400,163628450,1463,1463,1463,1463,0
20230620,135300,163628450,1463,1463,1463,1463,0
20230620,135200,163628450,1463,1463,1463,1463,0
20230620,135100,163628450,1463,1463,1463,1463,0
20230620,135000,163628450,1463,1463,1463,1463,0
20230620,134900,163628450,1463,1463,1463,1463,0
20230620,134800,163628450,1463,1463,1463,1463,1
20230620,134700,163626987,1463,1463,1463,1463,2177
20230620,134600,160442036,1463,1463,1463,1463,24
20230620,134500,160406924,1463,1463,1463,1463,352
20230620,134400,159891948,1464,1464,1464,1464,0
20230620,134300,159891948,1464,1464,1464,1464,0
20230620,134200,159891948,1464,1464,1464,1464,0
20230620,134100,159891948,1464,1464,1464,1464,0
20230620,134000,159891948,1464,1464,1464,1464,0
20230620,133900,159891948,1464,1464,1464,1464,47
20230620,133800,159823140,1465,1465,1465,1465,0
20230620,133700,159823140,1465,1465,1465,1465,0
20230620,133600,159823140,1465,1465,1465,1465,0
20230620,133500,159823140,1465,1465,1465,1465,3
20230620,133400,159818745,1465,1465,1465,1465,0
20230620,133300,159818745,1465,1465,1465,1465,0
20230620,133200,159818745,1465,1463,1465,1462,1707
20230620,133100,157322104,1463,1463,1463,1463,184
20230620,133000,157052912,1463,1463,1463,1463,85
20230620,132900,156928557,1464,1464,1464,1464,0
20230620,132800,156928557,1464,1464,1464,1464,0
20230620,132700,156928557,1464,1464,1464,1464,850
20230620,132600,155684157,1464,1464,1464,1464,150
20230620,132500,155464557,1465,1465,1465,1465,0
20230620,132400,155464557,1465,1465,1465,1465,57
20230620,132300,155381052,1464,1464,1464,1464,1
20230620,132200,155379588,1463,1463,1463,1463,73
20230620,132100,155272789,1463,1463,1463,1463,0
20230620,132000,155272789,1463,1464,1464,1463,463
20230620,131900,154594958,1464,1464,1464,1464,464
20230620,131800,153915662,1464,1464,1464,1464,0
20230620,131700,153915662,1464,1464,1464,1464,0
20230620,131600,153915662,1464,1464,1464,1464,10
20230620,131500,153901022,1464,1464,1464,1464,2
20230620,131400,153898094,1465,1464,1465,1464,20
20230620,131300,153868812,1463,1463,1463,1463,0
20230620,131200,153868812,1463,1463,1463,1463,0
20230620,131100,153868812,1463,1463,1463,1463,427
20230620,131000,153244111,1463,1463,1463,1463,89
20230620,130900,153113904,1464,1464,1464,1464,0
20230620,130800,153113904,1464,1464,1464,1464,1
20230620,130700,153112440,1464,1464,1464,1464,0
20230620,130600,153112440,1464,1464,1464,1464,0
20230620,130500,153112440,1464,1464,1464,1464,0
20230620,130400,153112440,1464,1464,1464,1464,0
20230620,130300,153112440,1464,1464,1464,1464,0
20230620,130200,153112440,1464,1464,1464,1464,640
20230620,130100,152175480,1464,1464,1464,1464,0
20230620,130000,152175480,1464,1462,1464,1462,2
20230620,125900,152172554,1464,1464,1464,1464,0
20230620,125800,152172554,1464,1464,1464,1464,0
20230620,125700,152172554,1464,1464,1464,1464,10
20230620,125600,152157914,1462,1462,1462,1462,0
20230620,125500,152157914,1462,1463,1463,1462,100
20230620,125400,152011701,1464,1464,1464,1464,1
20230620,125300,152010237,1464,1464,1464,1464,0
20230620,125200,152010237,1464,1464,1464,1464,1
20230620,125100,152008773,1462,1462,1462,1462,0
20230620,125000,152008773,1462,1462,1462,1462,0
20230620,124900,152008773,1462,1462,1462,1462,100
20230620,124800,151862573,1462,1462,1462,1462,0
20230620,124700,151862573,1462,1462,1462,1462,0
20230620,124600,151862573,1462,1462,1462,1462,0
20230620,124500,151862573,1462,1462,1462,1462,1
20230620,124400,151861111,1462,1462,1462,1462,0
20230620,124300,151861111,1462,1462,1462,1462,9
20230620,124200,151847953,1462,1462,1462,1462,0
20230620,124100,151847953,1462,1462,1462,1462,0
20230620,124000,151847953,1462,1462,1462,1462,151
20230620,123900,151627191,1463,1463,1463,1463,549
20230620,123800,150824004,1463,1463,1463,1463,36
20230620,123700,150771336,1463,1463,1463,1463,0
20230620,123600,150771336,1463,1463,1463,1463,1
20230620,123500,150769873,1463,1463,1463,1463,2
20230620,123400,150766947,1464,1464,1464,1464,130
20230620,123300,150576627,1465,1465,1465,1465,201
20230620,123200,150282162,1465,1466,1466,1465,2
20230620,123100,150279231,1466,1466,1466,1466,0
20230620,123000,150279231,1466,1465,1466,1465,2
20230620,122900,150276300,1465,1465,1465,1465,0
20230620,122800,150276300,1465,1465,1465,1465,1
20230620,122700,150274835,1466,1466,1466,1466,0
20230620,122600,150274835,1466,1466,1466,1466,100
20230620,122500,150128235,1466,1466,1466,1466,0
20230620,122400,150128235,1466,1465,1466,1465,2
20230620,122300,150125304,1465,1465,1465,1465,815
20230620,122200,148931329,1465,1465,1465,1465,2
20230620,122100,148928399,1465,1465,1465,1465,0
20230620,122000,148928399,1465,1465,1465,1465,0
20230620,121900,148928399,1465,1465,1465,1465,0
20230620,121800,148928399,1465,1465,1465,1465,0
20230620,121700,148928399,1465,1465,1465,1465,0
20230620,121600,148928399,1465,1465,1465,1465,1
20230620,121500,148926934,1464,1464,1464,1464,0
20230620,121400,148926934,1464,1464,1464,1464,200
20230620,121300,148634134,1465,1465,1465,1465,420
20230620,121200,148018834,1465,1465,1465,1465,0
20230620,121100,148018834,1465,1465,1465,1465,0
20230620,121000,148018834,1465,1465,1465,1465,0
20230620,120900,148018834,1465,1465,1465,1465,0
20230620,120800,148018834,1465,1465,1465,1465,0
20230620,120700,148018834,1465,1465,1465,1465,250
20230620,120600,147652584,1466,1466,1466,1466,0
20230620,120500,147652584,1466,1466,1466,1466,0
20230620,120400,147652584,1466,1466,1466,1466,950
20230620,120300,146259884,1466,1466,1466,1466,0
20230620,120200,146259884,1466,1466,1466,1466,0
20230620,120100,146259884,1466,1466,1466,1466,0
20230620,120000,146259884,1466,1465,1466,1465,2
20230620,115900,146256953,1465,1465,1465,1465,1
20230620,115800,146255488,1466,1466,1466,1466,0
20230620,115700,146255488,1466,1466,1466,1466,0
20230620,115600,146255488,1466,1466,1466,1466,0
20230620,115500,146255488,1466,1466,1466,1466,0
20230620,115400,146255488,1466,1466,1466,1466,0
20230620,115300,146255488,1466,1466,1466,1466,150
20230620,115200,146035588,1466,1466,1466,1466,0
20230620,115100,146035588,1466,1466,1466,1466,1
20230620,115000,146034122,1467,1467,1467,1467,0
20230620,114900,146034122,1467,1467,1467,1467,0
20230620,114800,146034122,1467,1467,1467,1467,1000
20230620,114700,144567122,1467,1467,1467,1467,1
20230620,114600,144565655,1461,1461,1461,1461,6246
20230620,114500,135440249,1467,1467,1467,1467,0
20230620,114400,135440249,1467,1467,1467,1467,0
20230620,114300,135440249,1467,1467,1467,1467,0
20230620,114200,135440249,1467,1467,1467,1467,0
20230620,114100,135440249,1467,1462,1467,1461,693
20230620,114000,134427145,1462,1462,1462,1462,0
20230620,113900,134427145,1462,1462,1462,1462,700
20230620,113800,133403745,1467,1467,1467,1467,0
20230620,113700,133403745,1467,1467,1467,1467,1
20230620,113600,133402278,1467,1467,1467,1467,0
20230620,113500,133402278,1467,1467,1467,1467,0
20230620,113400,133402278,1467,1467,1467,1467,1
20230620,113300,133400811,1460,1467,1467,1460,5013
20230620,113200,126072096,1467,1467,1467,1467,0
20230620,113100,126072096,1467,1467,1467,1467,0
20230620,113000,126072096,1467,1467,1467,1467,1
20230620,112900,126070629,1467,1467,1467,1467,0
20230620,112800,126070629,1467,1467,1467,1467,0
20230620,112700,126070629,1467,1467,1467,1467,0
20230620,112600,126070629,1467,1467,1467,1467,0
20230620,112500,126070629,1467,1467,1467,1467,0
20230620,112400,126070629,1467,1467,1467,1467,0
20230620,112300,126070629,1467,1467,1467,1467,0
20230620,112200,126070629,1467,1467,1467,1467,50
20230620,112100,125997279,1466,1466,1466,1466,0
20230620,112000,125997279,1466,1466,1466,1466,69
20230620,111900,125896125,1467,1467,1467,1467,682
20230620,111800,124895631,1467,1466,1467,1466,19
20230620,111700,124867773,1467,1467,1467,1467,0
20230620,111600,124867773,1467,1467,1467,1467,0
20230620,111500,124867773,1467,1467,1467,1467,207
20230620,111400,124564104,1466,1466,1466,1466,230
20230620,111300,124226924,1466,1466,1466,1466,0
20230620,111200,124226924,1466,1466,1466,1466,165
20230620,111100,123985034,1466,1466,1466,1466,597
20230620,111000,123109832,1466,1463,1466,1463,2
20230620,110900,123106903,1466,1466,1466,1466,0
20230620,110800,123106903,1466,1466,1466,1466,1
20230620,110700,123105437,1465,1465,1465,1465,0
20230620,110600,123105437,1465,1465,1465,1465,0
20230620,110500,123105437,1465,1465,1465,1463,4
20230620,110400,123099579,1463,1463,1463,1463,0
20230620,110300,123099579,1463,1463,1463,1463,1
20230620,110200,123098116,1463,1463,1463,1463,68
20230620,110100,122998632,1463,1463,1463,1463,0
20230620,110000,122998632,1463,1463,1463,1463,1
20230620,105900,122997169,1463,1463,1463,1463,0
20230620,105800,122997169,1463,1463,1463,1463,300
20230620,105700,122558269,1463,1465,1465,1463,2302
20230620,105600,119189321,1466,1466,1466,1466,114
20230620,105500,119022197,1467,1467,1467,1467,20
20230620,105400,118992857,1467,1467,1467,1467,3
20230620,105300,118988456,1467,1467,1467,1467,0
20230620,105200,118988456,1467,1467,1467,1467,0
20230620,105100,118988456,1467,1467,1467,1467,2
20230620,105000,118985522,1467,1466,1467,1466,31
20230620,104900,118940055,1467,1467,1467,1467,0
20230620,104800,118940055,1467,1467,1467,1467,0
20230620,104700,118940055,1467,1467,1467,1467,0
20230620,104600,118940055,1467,1467,1467,1467,0
20230620,104500,118940055,1467,1467,1467,1467,0
20230620,104400,118940055,1467,1467,1467,1467,0
20230620,104300,118940055,1467,1467,1467,1467,0
20230620,104200,118940055,1467,1466,1467,1466,202
20230620,104100,118643723,1467,1467,1467,1467,100
20230620,104000,118497023,1467,1467,1467,1467,35
20230620,103900,118445678,1468,1468,1468,1468,0
20230620,103800,118445678,1468,1468,1468,1468,1
20230620,103700,118444210,1468,1468,1468,1468,0
20230620,103600,118444210,1468,1468,1468,1468,0
20230620,103500,118444210,1468,1468,1468,1468,0
20230620,103400,118444210,1468,1468,1468,1468,10
20230620,103300,118429530,1468,1468,1468,1468,281
20230620,103200,118017022,1468,1468,1468,1468,0
20230620,103100,118017022,1468,1468,1468,1468,0
20230620,103000,118017022,1468,1468,1468,1468,2
20230620,102900,118014086,1468,1468,1468,1468,2
20230620,102800,118011150,1465,1465,1465,1465,1780
20230620,102700,115403450,1466,1467,1467,1466,1000
20230620,102600,113936825,1467,1468,1468,1467,1918
20230620,102500,111121583,1468,1468,1468,1468,3
20230620,102400,111117179,1468,1468,1468,1468,0
20230620,102300,111117179,1468,1468,1468,1468,0
20230620,102200,111117179,1468,1468,1468,1468,1
20230620,102100,111115711,1469,1469,1469,1469,5
20230620,102000,111108366,1469,1468,1469,1468,772
20230620,101900,109974443,1468,1468,1468,1468,1
20230620,101800,109972975,1468,1470,1470,1468,855
20230620,101700,108717833,1470,1470,1470,1470,1173
20230620,101600,106993523,1470,1468,1470,1468,192
20230620,101500,106711513,1468,1468,1470,1468,81
20230620,101400,106592603,1471,1471,1471,1471,0
20230620,101300,106592603,1471,1471,1471,1471,210
20230620,101200,106283693,1472,1471,1472,1471,200
20230620,101100,105989393,1473,1470,1474,1470,325
20230620,101000,105510856,1470,1468,1470,1468,5516
20230620,100900,97402924,1467,1467,1467,1467,68
20230620,100800,97303168,1468,1468,1468,1468,22
20230620,100700,97270872,1468,1468,1468,1468,0
20230620,100600,97270872,1468,1463,1468,1463,434
20230620,100500,96633765,1463,1463,1467,1463,19320
20230620,100400,68338145,1461,1462,1462,1461,3202
20230620,100300,63659023,1461,1461,1461,1461,3430
20230620,100200,58647793,1460,1460,1460,1460,158
20230620,100100,58417113,1460,1460,1460,1460,42
20230620,100000,58355793,1461,1460,1461,1460,2
20230620,095900,58352872,1460,1460,1460,1460,0
20230620,095800,58352872,1460,1460,1460,1460,0
20230620,095700,58352872,1460,1460,1460,1460,1006
20230620,095600,56884112,1460,1460,1460,1460,0
20230620,095500,56884112,1460,1460,1460,1460,11
20230620,095400,56868052,1461,1461,1461,1461,0
20230620,095300,56868052,1461,1461,1461,1461,522
20230620,095200,56105410,1461,1461,1461,1461,6
20230620,095100,56096644,1461,1461,1461,1461,0
20230620,095000,56096644,1461,1461,1461,1461,0
20230620,094900,56096644,1461,1461,1461,1461,16
20230620,094800,56073268,1461,1461,1461,1461,1
20230620,094700,56071807,1460,1459,1460,1459,5644
20230620,094600,47831587,1457,1459,1459,1457,7010
20230620,094500,37617997,1459,1459,1459,1459,27
20230620,094400,37578604,1460,1460,1460,1460,10
20230620,094300,37564004,1460,1457,1460,1457,108
20230620,094200,37406645,1457,1458,1458,1456,7725
20230620,094100,26156211,1458,1458,1458,1458,605
20230620,094000,25274121,1458,1460,1460,1458,466
20230620,093900,24594596,1459,1459,1459,1459,80
20230620,093800,24477876,1459,1460,1460,1459,60
20230620,093700,24390278,1460,1459,1460,1459,2
20230620,093600,24387359,1459,1460,1460,1459,160
20230620,093500,24153809,1460,1460,1460,1460,1
20230620,093400,24152349,1460,1460,1461,1460,212
20230620,093300,23842826,1460,1460,1460,1460,120
20230620,093200,23667626,1460,1461,1461,1460,326
20230620,093100,23191656,1461,1461,1461,1461,25
20230620,093000,23155131,1461,1460,1461,1460,4
20230620,092900,23149290,1460,1460,1460,1460,35
20230620,092800,23098190,1461,1461,1461,1461,10
20230620,092700,23083580,1461,1461,1461,1461,15
20230620,092600,23061665,1461,1460,1461,1460,62
20230620,092500,22971092,1460,1460,1460,1460,1
20230620,092400,22969632,1461,1461,1461,1459,1024
20230620,092300,21475571,1462,1462,1462,1462,0
20230620,092200,21475571,1462,1462,1462,1462,139
20230620,092100,21272353,1459,1459,1459,1459,12
20230620,092000,21254845,1459,1460,1460,1459,33
20230620,091900,21206684,1460,1460,1460,1459,66
20230620,091800,21110386,1460,1460,1462,1459,459
20230620,091700,20440245,1460,1460,1460,1460,2
20230620,091600,20437325,1462,1461,1462,1461,8
20230620,091500,20425630,1462,1460,1462,1459,144
20230620,091400,20215484,1460,1459,1460,1459,304
20230620,091300,19771646,1459,1459,1459,1459,4
20230620,091200,19765810,1460,1460,1462,1460,1794
20230620,091100,17146565,1460,1460,1460,1460,4
20230620,091000,17140725,1462,1460,1462,1460,231
20230620,090900,16803463,1462,1462,1462,1460,1124
20230620,090800,15160276,1462,1460,1462,1459,4695
20230620,090700,8305783,1460,1461,1461,1458,1728
20230620,090600,5782926,1461,1459,1461,1459,1047
20230620,090500,4255195,1458,1460,1460,1458,13
20230620,090400,4236228,1455,1455,1455,1455,3
20230620,090300,4231863,1456,1456,1456,1456,1613
20230620,090200,1883335,1456,1456,1456,1456,3
20230620,090100,1878967,1460,1460,1460,1460,0
20230620,090000,1878967,1460,1455,1460,1454,1291