KissMeData/033790/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184400,259647322,1538,1538,1538,1538,1954
20230620,184300,259647322,1538,1538,1538,1538,0
20230620,184200,259647322,1538,1538,1538,1538,0
20230620,184100,259647322,1538,1538,1538,1538,0
20230620,184000,259647322,1538,1538,1538,1538,0
20230620,183900,259647322,1538,1538,1538,1538,0
20230620,183800,259647322,1538,1538,1538,1538,0
20230620,183700,259647322,1538,1538,1538,1538,0
20230620,183600,259647322,1538,1538,1538,1538,0
20230620,183500,259647322,1538,1538,1538,1538,0
20230620,183400,259647322,1538,1538,1538,1538,0
20230620,183300,259647322,1538,1538,1538,1538,0
20230620,183200,259647322,1538,1538,1538,1538,0
20230620,183100,259647322,1538,1538,1538,1538,0
20230620,183000,259647322,1538,1538,1538,1538,0
20230620,182900,259647322,1538,1538,1538,1538,0
20230620,182800,259647322,1538,1538,1538,1538,0
20230620,182700,259647322,1538,1538,1538,1538,0
20230620,182600,259647322,1538,1538,1538,1538,0
20230620,182500,259647322,1538,1538,1538,1538,0
20230620,182400,259647322,1538,1538,1538,1538,0
20230620,182300,259647322,1538,1538,1538,1538,0
20230620,182200,259647322,1538,1538,1538,1538,0
20230620,182100,259647322,1538,1538,1538,1538,0
20230620,182000,259647322,1538,1538,1538,1538,0
20230620,181900,259647322,1538,1538,1538,1538,0
20230620,181800,259647322,1538,1538,1538,1538,0
20230620,181700,259647322,1538,1538,1538,1538,0
20230620,181600,259647322,1538,1538,1538,1538,0
20230620,181500,259647322,1538,1538,1538,1538,0
20230620,181400,259647322,1538,1538,1538,1538,1954
20230620,181300,259647322,1538,1538,1538,1538,0
20230620,181200,259647322,1538,1538,1538,1538,0
20230620,181100,259647322,1538,1538,1538,1538,0
20230620,181000,259647322,1538,1538,1538,1538,0
20230620,180900,259647322,1538,1538,1538,1538,0
20230620,180800,259647322,1538,1538,1538,1538,0
20230620,180700,259647322,1538,1538,1538,1538,0
20230620,180600,259647322,1538,1538,1538,1538,0
20230620,180500,259647322,1538,1538,1538,1538,0
20230620,180400,259647322,1538,1538,1538,1538,0
20230620,180300,259647322,1538,1538,1538,1538,0
20230620,180200,259647322,1538,1538,1538,1538,0
20230620,180100,259647322,1538,1538,1538,1538,0
20230620,180000,259647322,1538,1538,1538,1538,0
20230620,175900,259647322,1538,1538,1538,1538,0
20230620,175800,259647322,1538,1538,1538,1538,0
20230620,175700,259647322,1538,1538,1538,1538,0
20230620,175600,259647322,1538,1538,1538,1538,0
20230620,175500,259647322,1538,1538,1538,1538,0
20230620,175400,259647322,1538,1538,1538,1538,0
20230620,175300,259647322,1538,1538,1538,1538,0
20230620,175200,259647322,1538,1538,1538,1538,0
20230620,175100,259647322,1538,1538,1538,1538,0
20230620,175000,259647322,1538,1538,1538,1538,0
20230620,174900,259647322,1538,1538,1538,1538,0
20230620,174800,259647322,1538,1538,1538,1538,0
20230620,174700,259647322,1538,1538,1538,1538,0
20230620,174600,259647322,1538,1538,1538,1538,0
20230620,174500,259647322,1538,1538,1538,1538,0
20230620,174400,259647322,1538,1538,1538,1538,1954
20230620,174300,259647322,1538,1538,1538,1538,0
20230620,174200,259647322,1538,1538,1538,1538,0
20230620,174100,259647322,1538,1538,1538,1538,0
20230620,174000,259647322,1538,1538,1538,1538,0
20230620,173900,259647322,1538,1538,1538,1538,0
20230620,173800,259647322,1538,1538,1538,1538,0
20230620,173700,259647322,1538,1538,1538,1538,0
20230620,173600,259647322,1538,1538,1538,1538,0
20230620,173500,259647322,1538,1538,1538,1538,0
20230620,173400,259647322,1538,1538,1538,1538,0
20230620,173300,259647322,1538,1538,1538,1538,0
20230620,173200,259647322,1538,1538,1538,1538,0
20230620,173100,259647322,1538,1538,1538,1538,0
20230620,173000,259647322,1538,1538,1538,1538,0
20230620,172900,259647322,1538,1538,1538,1538,0
20230620,172800,259647322,1538,1538,1538,1538,0
20230620,172700,259647322,1538,1538,1538,1538,0
20230620,172600,259647322,1538,1538,1538,1538,0
20230620,172500,259647322,1538,1538,1538,1538,0
20230620,172400,259647322,1538,1538,1538,1538,0
20230620,172300,259647322,1538,1538,1538,1538,0
20230620,172200,259647322,1538,1538,1538,1538,0
20230620,172100,259647322,1538,1538,1538,1538,0
20230620,172000,259647322,1538,1538,1538,1538,0
20230620,171900,259647322,1538,1538,1538,1538,0
20230620,171800,259647322,1538,1538,1538,1538,0
20230620,171700,259647322,1538,1538,1538,1538,0
20230620,171600,259647322,1538,1538,1538,1538,0
20230620,171500,259647322,1538,1538,1538,1538,0
20230620,171400,259647322,1538,1538,1538,1538,1954
20230620,171300,259647322,1538,1538,1538,1538,0
20230620,171200,259647322,1538,1538,1538,1538,0
20230620,171100,259647322,1538,1538,1538,1538,0
20230620,171000,259647322,1538,1538,1538,1538,0
20230620,170900,259647322,1538,1538,1538,1538,0
20230620,170800,259647322,1538,1538,1538,1538,0
20230620,170700,259647322,1538,1538,1538,1538,0
20230620,170600,259647322,1538,1538,1538,1538,0
20230620,170500,259647322,1538,1538,1538,1538,0
20230620,170400,259647322,1538,1538,1538,1538,0
20230620,170300,259647322,1538,1538,1538,1538,0
20230620,170200,259647322,1538,1538,1538,1538,0
20230620,170100,259647322,1538,1538,1538,1538,0
20230620,170000,259647322,1538,1538,1538,1538,0
20230620,165900,259647322,1538,1538,1538,1538,0
20230620,165800,259647322,1538,1538,1538,1538,0
20230620,165700,259647322,1538,1538,1538,1538,0
20230620,165600,259647322,1538,1538,1538,1538,0
20230620,165500,259647322,1538,1538,1538,1538,0
20230620,165400,259647322,1538,1538,1538,1538,0
20230620,165300,259647322,1538,1538,1538,1538,0
20230620,165200,259647322,1538,1538,1538,1538,0
20230620,165100,259647322,1538,1538,1538,1538,0
20230620,165000,259647322,1538,1538,1538,1538,0
20230620,164900,259647322,1538,1538,1538,1538,0
20230620,164800,259647322,1538,1538,1538,1538,0
20230620,164700,259647322,1538,1538,1538,1538,0
20230620,164600,259647322,1538,1538,1538,1538,0
20230620,164500,259647322,1538,1538,1538,1538,0
20230620,164400,259647322,1538,1538,1538,1538,1954
20230620,164300,259647322,1538,1538,1538,1538,0
20230620,164200,259647322,1538,1538,1538,1538,0
20230620,164100,259647322,1538,1538,1538,1538,0
20230620,164000,259647322,1538,1538,1538,1538,0
20230620,163900,259647322,1538,1538,1538,1538,0
20230620,163800,259647322,1538,1538,1538,1538,0
20230620,163700,259647322,1538,1538,1538,1538,0
20230620,163600,259647322,1538,1538,1538,1538,0
20230620,163500,259647322,1538,1538,1538,1538,0
20230620,163400,259647322,1538,1538,1538,1538,0
20230620,163300,259647322,1538,1538,1538,1538,0
20230620,163200,259647322,1538,1538,1538,1538,0
20230620,163100,259647322,1538,1538,1538,1538,0
20230620,163000,259647322,1538,1538,1538,1538,0
20230620,162900,259647322,1538,1538,1538,1538,0
20230620,162800,259647322,1538,1538,1538,1538,0
20230620,162700,259647322,1538,1538,1538,1538,0
20230620,162600,259647322,1538,1538,1538,1538,0
20230620,162500,259647322,1538,1538,1538,1538,0
20230620,162400,259647322,1538,1538,1538,1538,0
20230620,162300,259647322,1538,1538,1538,1538,0
20230620,162200,259647322,1538,1538,1538,1538,0
20230620,162100,259647322,1538,1538,1538,1538,0
20230620,162000,259647322,1538,1538,1538,1538,0
20230620,161900,259647322,1538,1538,1538,1538,0
20230620,161800,259647322,1538,1538,1538,1538,0
20230620,161700,259647322,1538,1538,1538,1538,0
20230620,161600,259647322,1538,1538,1538,1538,0
20230620,161500,259647322,1538,1538,1538,1538,0
20230620,161400,259647322,1538,1538,1538,1538,1954
20230620,161300,259647322,1538,1538,1538,1538,0
20230620,161200,259647322,1538,1538,1538,1538,0
20230620,161100,259647322,1538,1538,1538,1538,0
20230620,161000,259647322,1538,1538,1538,1538,0
20230620,160900,259647322,1538,1538,1538,1538,0
20230620,160800,259647322,1538,1538,1538,1538,0
20230620,160700,259647322,1538,1538,1538,1538,0
20230620,160600,259647322,1538,1538,1538,1538,0
20230620,160500,259647322,1538,1538,1538,1538,0
20230620,160400,259647322,1538,1538,1538,1538,0
20230620,160300,259647322,1538,1538,1538,1538,0
20230620,160200,259647322,1538,1538,1538,1538,0
20230620,160100,259647322,1538,1538,1538,1538,0
20230620,160000,259647322,1538,1538,1538,1538,0
20230620,155900,259647322,1538,1538,1538,1538,0
20230620,155800,259647322,1538,1538,1538,1538,0
20230620,155700,259647322,1538,1538,1538,1538,0
20230620,155600,259647322,1538,1538,1538,1538,0
20230620,155500,259647322,1538,1538,1538,1538,0
20230620,155400,259647322,1538,1538,1538,1538,0
20230620,155300,259647322,1538,1538,1538,1538,0
20230620,155200,259647322,1538,1538,1538,1538,0
20230620,155100,259647322,1538,1538,1538,1538,0
20230620,155000,259647322,1538,1538,1538,1538,0
20230620,154900,259647322,1538,1538,1538,1538,0
20230620,154800,259647322,1538,1538,1538,1538,0
20230620,154700,259647322,1538,1538,1538,1538,0
20230620,154600,259647322,1538,1538,1538,1538,0
20230620,154500,259647322,1538,1538,1538,1538,0
20230620,154400,259647322,1538,1538,1538,1538,1954
20230620,154300,259647322,1538,1538,1538,1538,0
20230620,154200,259647322,1538,1538,1538,1538,0
20230620,154100,259647322,1538,1538,1538,1538,0
20230620,154000,259647322,1538,1538,1538,1538,0
20230620,153900,259647322,1538,1538,1538,1538,0
20230620,153800,259647322,1538,1538,1538,1538,0
20230620,153700,259647322,1538,1538,1538,1538,0
20230620,153600,259647322,1538,1538,1538,1538,0
20230620,153500,259647322,1538,1538,1538,1538,0
20230620,153400,259647322,1538,1538,1538,1538,0
20230620,153300,259647322,1538,1538,1538,1538,0
20230620,153200,259647322,1538,1538,1538,1538,0
20230620,153100,259647322,1538,1538,1538,1538,0
20230620,153000,259647322,1538,1538,1538,1538,1954
20230620,152900,256642070,1538,1538,1538,1538,0
20230620,152800,256642070,1538,1538,1538,1538,0
20230620,152700,256642070,1538,1538,1538,1538,0
20230620,152600,256642070,1538,1538,1538,1538,0
20230620,152500,256642070,1538,1538,1538,1538,0
20230620,152400,256642070,1538,1538,1538,1538,0
20230620,152300,256642070,1538,1538,1538,1538,0
20230620,152200,256642070,1538,1538,1538,1538,0
20230620,152100,256642070,1538,1538,1538,1538,0
20230620,152000,256642070,1538,1538,1538,1538,0
20230620,151900,256642070,1538,1534,1538,1533,1820
20230620,151800,253848038,1530,1530,1530,1530,0
20230620,151700,253848038,1530,1530,1530,1530,0
20230620,151600,253848038,1530,1530,1530,1530,0
20230620,151500,253848038,1530,1530,1530,1530,0
20230620,151400,253848038,1530,1529,1530,1529,3141
20230620,151300,249044141,1529,1529,1529,1529,320
20230620,151200,248554861,1530,1530,1530,1530,0
20230620,151100,248554861,1530,1530,1530,1530,5
20230620,151000,248547211,1528,1530,1530,1528,2745
20230620,150900,244348698,1530,1529,1530,1529,621
20230620,150800,243399093,1530,1536,1536,1530,1199
20230620,150700,241563633,1537,1537,1537,1537,93
20230620,150600,241420692,1537,1537,1537,1537,221
20230620,150500,241081015,1537,1537,1537,1537,0
20230620,150400,241081015,1537,1537,1537,1537,3
20230620,150300,241076404,1537,1537,1537,1537,0
20230620,150200,241076404,1537,1537,1537,1537,70
20230620,150100,240968814,1536,1536,1536,1536,1
20230620,150000,240967278,1538,1537,1538,1537,153
20230620,145900,240732065,1535,1535,1535,1534,1500
20230620,145800,238430065,1535,1535,1535,1535,281
20230620,145700,237998730,1531,1531,1531,1531,0
20230620,145600,237998730,1531,1531,1531,1531,80
20230620,145500,237876250,1538,1538,1538,1538,219
20230620,145400,237539428,1538,1538,1538,1538,1103
20230620,145300,235843014,1538,1530,1538,1530,759
20230620,145200,234681736,1530,1530,1530,1530,1542
20230620,145100,232322476,1537,1537,1537,1537,500
20230620,145000,231553976,1537,1537,1537,1537,47
20230620,144900,231481737,1537,1529,1537,1529,200
20230620,144800,231175929,1537,1537,1537,1537,7
20230620,144700,231165170,1537,1528,1537,1528,281
20230620,144600,230735793,1538,1538,1538,1538,0
20230620,144500,230735793,1538,1538,1538,1538,0
20230620,144400,230735793,1538,1538,1538,1538,1
20230620,144300,230734255,1539,1539,1539,1539,0
20230620,144200,230734255,1539,1539,1539,1539,0
20230620,144100,230734255,1539,1539,1539,1539,0
20230620,144000,230734255,1539,1539,1539,1539,1
20230620,143900,230732716,1537,1537,1537,1537,1426
20230620,143800,228540954,1539,1537,1539,1537,301
20230620,143700,228078315,1537,1527,1537,1527,16919
20230620,143600,202210134,1527,1524,1527,1524,697
20230620,143500,201147142,1524,1522,1524,1522,782
20230620,143400,199956530,1522,1522,1522,1522,0
20230620,143300,199956530,1522,1522,1522,1522,1
20230620,143200,199955008,1519,1519,1519,1519,1
20230620,143100,199953489,1522,1522,1522,1522,1
20230620,143000,199951967,1522,1522,1522,1522,0
20230620,142900,199951967,1522,1522,1522,1522,0
20230620,142800,199951967,1522,1522,1522,1522,0
20230620,142700,199951967,1522,1522,1522,1522,0
20230620,142600,199951967,1522,1522,1522,1522,0
20230620,142500,199951967,1522,1522,1522,1522,0
20230620,142400,199951967,1522,1522,1522,1522,0
20230620,142300,199951967,1522,1522,1522,1522,10
20230620,142200,199936747,1522,1522,1522,1522,0
20230620,142100,199936747,1522,1522,1522,1522,0
20230620,142000,199936747,1522,1522,1522,1522,2
20230620,141900,199933703,1522,1522,1522,1522,0
20230620,141800,199933703,1522,1522,1522,1522,0
20230620,141700,199933703,1522,1522,1522,1522,0
20230620,141600,199933703,1522,1522,1522,1522,0
20230620,141500,199933703,1522,1522,1522,1522,0
20230620,141400,199933703,1522,1522,1522,1522,0
20230620,141300,199933703,1522,1522,1522,1522,0
20230620,141200,199933703,1522,1522,1522,1522,0
20230620,141100,199933703,1522,1522,1522,1522,0
20230620,141000,199933703,1522,1522,1522,1522,0
20230620,140900,199933703,1522,1522,1522,1522,12
20230620,140800,199915439,1522,1522,1522,1522,0
20230620,140700,199915439,1522,1522,1522,1522,0
20230620,140600,199915439,1522,1522,1522,1522,0
20230620,140500,199915439,1522,1522,1522,1522,0
20230620,140400,199915439,1522,1522,1522,1522,0
20230620,140300,199915439,1522,1522,1522,1522,0
20230620,140200,199915439,1522,1522,1522,1522,0
20230620,140100,199915439,1522,1522,1522,1522,0
20230620,140000,199915439,1522,1522,1522,1522,0
20230620,135900,199915439,1522,1522,1522,1522,0
20230620,135800,199915439,1522,1522,1522,1522,0
20230620,135700,199915439,1522,1522,1522,1522,0
20230620,135600,199915439,1522,1522,1522,1522,0
20230620,135500,199915439,1522,1522,1522,1522,0
20230620,135400,199915439,1522,1522,1522,1522,1
20230620,135300,199913917,1517,1517,1517,1517,1000
20230620,135200,198396917,1519,1519,1519,1519,0
20230620,135100,198396917,1519,1518,1519,1518,667
20230620,135000,197384410,1519,1519,1519,1519,306
20230620,134900,196919596,1523,1523,1523,1523,150
20230620,134800,196691146,1523,1523,1523,1523,0
20230620,134700,196691146,1523,1523,1523,1523,0
20230620,134600,196691146,1523,1520,1523,1520,3
20230620,134500,196686580,1524,1524,1524,1524,0
20230620,134400,196686580,1524,1524,1524,1524,0
20230620,134300,196686580,1524,1524,1524,1524,0
20230620,134200,196686580,1524,1524,1524,1524,0
20230620,134100,196686580,1524,1524,1524,1524,0
20230620,134000,196686580,1524,1523,1524,1523,36
20230620,133900,196631751,1523,1523,1523,1523,0
20230620,133800,196631751,1523,1523,1523,1523,0
20230620,133700,196631751,1523,1523,1523,1523,0
20230620,133600,196631751,1523,1523,1523,1523,0
20230620,133500,196631751,1523,1523,1523,1523,0
20230620,133400,196631751,1523,1523,1523,1523,0
20230620,133300,196631751,1523,1523,1523,1523,0
20230620,133200,196631751,1523,1523,1523,1523,0
20230620,133100,196631751,1523,1523,1523,1523,0
20230620,133000,196631751,1523,1523,1523,1523,1
20230620,132900,196630228,1524,1524,1524,1524,0
20230620,132800,196630228,1524,1524,1524,1524,0
20230620,132700,196630228,1524,1524,1524,1524,0
20230620,132600,196630228,1524,1524,1524,1524,0
20230620,132500,196630228,1524,1523,1524,1523,5
20230620,132400,196622612,1524,1524,1524,1524,0
20230620,132300,196622612,1524,1524,1524,1524,0
20230620,132200,196622612,1524,1524,1524,1524,0
20230620,132100,196622612,1524,1524,1524,1524,0
20230620,132000,196622612,1524,1524,1524,1524,0
20230620,131900,196622612,1524,1524,1524,1524,0
20230620,131800,196622612,1524,1524,1524,1524,1
20230620,131700,196621088,1524,1524,1524,1524,0
20230620,131600,196621088,1524,1524,1524,1524,0
20230620,131500,196621088,1524,1524,1524,1524,0
20230620,131400,196621088,1524,1524,1524,1524,0
20230620,131300,196621088,1524,1524,1524,1524,0
20230620,131200,196621088,1524,1524,1524,1524,0
20230620,131100,196621088,1524,1524,1524,1524,0
20230620,131000,196621088,1524,1524,1524,1524,0
20230620,130900,196621088,1524,1524,1524,1524,0
20230620,130800,196621088,1524,1524,1524,1524,1
20230620,130700,196619564,1523,1523,1523,1523,0
20230620,130600,196619564,1523,1521,1523,1521,76
20230620,130500,196503916,1521,1520,1521,1520,1161
20230620,130400,194739195,1518,1518,1518,1518,0
20230620,130300,194739195,1518,1518,1518,1518,1
20230620,130200,194737677,1520,1520,1520,1520,101
20230620,130100,194584157,1520,1520,1520,1520,0
20230620,130000,194584157,1520,1520,1520,1520,2
20230620,125900,194581117,1518,1518,1518,1518,0
20230620,125800,194581117,1518,1518,1518,1518,0
20230620,125700,194581117,1518,1518,1518,1518,400
20230620,125600,193973917,1520,1520,1520,1520,0
20230620,125500,193973917,1520,1520,1520,1520,0
20230620,125400,193973917,1520,1520,1520,1520,0
20230620,125300,193973917,1520,1520,1520,1520,0
20230620,125200,193973917,1520,1520,1520,1520,0
20230620,125100,193973917,1520,1520,1520,1520,0
20230620,125000,193973917,1520,1520,1520,1520,0
20230620,124900,193973917,1520,1520,1520,1520,0
20230620,124800,193973917,1520,1519,1520,1519,22
20230620,124700,193940497,1519,1519,1519,1519,0
20230620,124600,193940497,1519,1519,1519,1519,1
20230620,124500,193938978,1520,1520,1520,1520,1
20230620,124400,193937458,1520,1520,1520,1520,0
20230620,124300,193937458,1520,1520,1520,1520,0
20230620,124200,193937458,1520,1520,1520,1520,100
20230620,124100,193785458,1520,1520,1520,1520,0
20230620,124000,193785458,1520,1520,1520,1520,335
20230620,123900,193276258,1520,1520,1520,1520,0
20230620,123800,193276258,1520,1520,1520,1520,290
20230620,123700,192835458,1520,1520,1520,1520,0
20230620,123600,192835458,1520,1520,1520,1520,700
20230620,123500,191771458,1520,1519,1520,1517,702
20230620,123400,190706519,1519,1519,1519,1519,0
20230620,123300,190706519,1519,1519,1519,1519,50
20230620,123200,190630569,1519,1519,1519,1517,363
20230620,123100,190079696,1519,1519,1519,1519,0
20230620,123000,190079696,1519,1519,1519,1519,0
20230620,122900,190079696,1519,1519,1519,1519,0
20230620,122800,190079696,1519,1519,1519,1519,1
20230620,122700,190078177,1519,1519,1519,1519,0
20230620,122600,190078177,1519,1519,1519,1519,0
20230620,122500,190078177,1519,1519,1519,1519,1
20230620,122400,190076658,1519,1519,1519,1519,0
20230620,122300,190076658,1519,1519,1519,1519,0
20230620,122200,190076658,1519,1519,1519,1519,0
20230620,122100,190076658,1519,1517,1519,1517,199
20230620,122000,189774673,1518,1518,1518,1518,478
20230620,121900,189049069,1518,1518,1518,1518,0
20230620,121800,189049069,1518,1518,1518,1518,1
20230620,121700,189047551,1518,1519,1519,1518,84
20230620,121600,188919984,1520,1519,1520,1519,16
20230620,121500,188895679,1519,1518,1519,1518,1005
20230620,121400,187370081,1518,1518,1518,1518,1
20230620,121300,187368563,1516,1516,1516,1516,0
20230620,121200,187368563,1516,1516,1516,1516,150
20230620,121100,187141163,1520,1520,1520,1520,0
20230620,121000,187141163,1520,1520,1520,1520,0
20230620,120900,187141163,1520,1520,1520,1520,0
20230620,120800,187141163,1520,1520,1520,1520,0
20230620,120700,187141163,1520,1520,1520,1520,0
20230620,120600,187141163,1520,1520,1520,1520,0
20230620,120500,187141163,1520,1520,1520,1520,0
20230620,120400,187141163,1520,1520,1520,1520,0
20230620,120300,187141163,1520,1520,1520,1520,0
20230620,120200,187141163,1520,1520,1520,1520,0
20230620,120100,187141163,1520,1520,1520,1520,0
20230620,120000,187141163,1520,1519,1520,1517,4
20230620,115900,187135089,1519,1518,1519,1518,4
20230620,115800,187129015,1520,1520,1520,1520,0
20230620,115700,187129015,1520,1520,1520,1520,0
20230620,115600,187129015,1520,1520,1520,1520,43
20230620,115500,187063655,1516,1516,1516,1516,0
20230620,115400,187063655,1516,1516,1516,1516,40
20230620,115300,187003015,1520,1520,1520,1520,0
20230620,115200,187003015,1520,1520,1520,1520,0
20230620,115100,187003015,1520,1520,1520,1520,0
20230620,115000,187003015,1520,1520,1520,1520,0
20230620,114900,187003015,1520,1518,1520,1516,2401
20230620,114800,183358614,1521,1521,1521,1521,0
20230620,114700,183358614,1521,1521,1521,1521,0
20230620,114600,183358614,1521,1521,1521,1521,0
20230620,114500,183358614,1521,1521,1521,1521,1
20230620,114400,183357093,1519,1521,1522,1519,516
20230620,114300,182573277,1525,1519,1525,1519,1886
20230620,114200,179708437,1520,1522,1522,1520,80
20230620,114100,179586816,1525,1520,1525,1520,342
20230620,114000,179066966,1519,1520,1520,1519,218
20230620,113900,178735652,1523,1523,1523,1520,504
20230620,113800,177969558,1524,1524,1524,1524,0
20230620,113700,177969558,1524,1524,1524,1524,0
20230620,113600,177969558,1524,1524,1524,1524,0
20230620,113500,177969558,1524,1524,1524,1524,0
20230620,113400,177969558,1524,1524,1524,1524,0
20230620,113300,177969558,1524,1524,1524,1524,0
20230620,113200,177969558,1524,1524,1524,1524,0
20230620,113100,177969558,1524,1524,1524,1524,0
20230620,113000,177969558,1524,1524,1524,1524,0
20230620,112900,177969558,1524,1524,1524,1524,0
20230620,112800,177969558,1524,1524,1524,1524,0
20230620,112700,177969558,1524,1524,1524,1524,1
20230620,112600,177968034,1526,1526,1526,1526,0
20230620,112500,177968034,1526,1526,1526,1526,0
20230620,112400,177968034,1526,1526,1526,1526,0
20230620,112300,177968034,1526,1526,1526,1526,0
20230620,112200,177968034,1526,1526,1526,1526,0
20230620,112100,177968034,1526,1526,1526,1526,0
20230620,112000,177968034,1526,1526,1526,1526,0
20230620,111900,177968034,1526,1521,1526,1521,9
20230620,111800,177954340,1521,1521,1521,1521,1320
20230620,111700,175946620,1521,1520,1521,1519,626
20230620,111600,174995572,1521,1521,1521,1521,0
20230620,111500,174995572,1521,1521,1521,1521,0
20230620,111400,174995572,1521,1521,1521,1521,1
20230620,111300,174994051,1520,1520,1520,1520,1
20230620,111200,174992531,1521,1521,1521,1521,3
20230620,111100,174987968,1521,1521,1521,1521,0
20230620,111000,174987968,1521,1521,1521,1521,0
20230620,110900,174987968,1521,1521,1521,1521,0
20230620,110800,174987968,1521,1521,1521,1521,0
20230620,110700,174987968,1521,1521,1521,1521,0
20230620,110600,174987968,1521,1521,1521,1521,0
20230620,110500,174987968,1521,1521,1521,1521,0
20230620,110400,174987968,1521,1520,1521,1520,1088
20230620,110300,173334207,1521,1521,1521,1521,1877
20230620,110200,170479290,1525,1521,1525,1521,1001
20230620,110100,168956765,1526,1525,1526,1525,2
20230620,110000,168953714,1521,1521,1521,1521,51
20230620,105900,168876143,1529,1529,1529,1529,0
20230620,105800,168876143,1529,1529,1529,1529,1
20230620,105700,168874614,1522,1522,1522,1522,7
20230620,105600,168863960,1530,1530,1530,1530,0
20230620,105500,168863960,1530,1530,1530,1530,0
20230620,105400,168863960,1530,1530,1530,1530,0
20230620,105300,168863960,1530,1530,1530,1530,0
20230620,105200,168863960,1530,1530,1530,1530,0
20230620,105100,168863960,1530,1530,1530,1530,0
20230620,105000,168863960,1530,1522,1530,1522,1970
20230620,104900,165865612,1522,1522,1522,1521,3035
20230620,104800,161248683,1537,1530,1537,1530,1000
20230620,104700,159716275,1530,1521,1530,1521,7
20230620,104600,159705619,1530,1526,1530,1521,4213
20230620,104500,153291864,1526,1523,1526,1523,3947
20230620,104400,147279595,1523,1523,1523,1523,5
20230620,104300,147271980,1523,1523,1523,1523,7
20230620,104200,147261319,1523,1523,1523,1523,0
20230620,104100,147261319,1523,1523,1523,1523,154
20230620,104000,147026777,1523,1523,1523,1523,1500
20230620,103900,144742277,1523,1523,1523,1523,0
20230620,103800,144742277,1523,1523,1523,1523,599
20230620,103700,143830000,1523,1522,1523,1521,1001
20230620,103600,142306879,1523,1523,1523,1523,2
20230620,103500,142303833,1523,1523,1523,1523,1
20230620,103400,142302310,1523,1523,1523,1523,0
20230620,103300,142302310,1523,1523,1523,1523,0
20230620,103200,142302310,1523,1523,1523,1523,0
20230620,103100,142302310,1523,1523,1523,1523,80
20230620,103000,142180470,1523,1523,1523,1523,0
20230620,102900,142180470,1523,1523,1523,1523,0
20230620,102800,142180470,1523,1523,1523,1523,0
20230620,102700,142180470,1523,1523,1523,1523,0
20230620,102600,142180470,1523,1523,1523,1523,0
20230620,102500,142180470,1523,1523,1523,1523,0
20230620,102400,142180470,1523,1522,1523,1522,142
20230620,102300,141964345,1522,1522,1522,1522,7
20230620,102200,141953691,1522,1522,1522,1522,4
20230620,102100,141947603,1522,1522,1522,1522,0
20230620,102000,141947603,1522,1522,1522,1522,0
20230620,101900,141947603,1522,1520,1522,1520,10
20230620,101800,141932401,1521,1521,1521,1521,1
20230620,101700,141930880,1522,1522,1522,1522,0
20230620,101600,141930880,1522,1522,1522,1522,52
20230620,101500,141851736,1523,1523,1523,1523,0
20230620,101400,141851736,1523,1523,1523,1523,0
20230620,101300,141851736,1523,1523,1523,1523,0
20230620,101200,141851736,1523,1523,1523,1523,4
20230620,101100,141845644,1523,1523,1523,1523,0
20230620,101000,141845644,1523,1523,1523,1523,0
20230620,100900,141845644,1523,1523,1523,1523,0
20230620,100800,141845644,1523,1523,1523,1523,0
20230620,100700,141845644,1523,1523,1523,1523,1
20230620,100600,141844121,1523,1523,1523,1523,0
20230620,100500,141844121,1523,1523,1523,1523,0
20230620,100400,141844121,1523,1523,1523,1523,109
20230620,100300,141678114,1523,1524,1524,1523,120
20230620,100200,141495325,1522,1519,1522,1519,10623
20230620,100100,125342798,1519,1519,1519,1519,0
20230620,100000,125342798,1519,1518,1519,1518,4
20230620,095900,125336724,1516,1518,1518,1516,357
20230620,095800,124794816,1517,1518,1518,1517,2
20230620,095700,124791781,1518,1518,1518,1518,1
20230620,095600,124790263,1519,1519,1519,1519,0
20230620,095500,124790263,1519,1519,1519,1519,0
20230620,095400,124790263,1519,1519,1519,1519,1
20230620,095300,124788744,1515,1517,1517,1515,700
20230620,095200,123728242,1516,1516,1516,1516,0
20230620,095100,123728242,1516,1516,1516,1515,2390
20230620,095000,120106900,1519,1519,1519,1519,7
20230620,094900,120096267,1515,1515,1515,1515,0
20230620,094800,120096267,1515,1515,1515,1515,475
20230620,094700,119376642,1515,1516,1516,1515,2025
20230620,094600,116308652,1519,1519,1519,1519,0
20230620,094500,116308652,1519,1519,1519,1519,2
20230620,094400,116305614,1519,1519,1519,1519,27
20230620,094300,116264601,1515,1515,1515,1515,1536
20230620,094200,113937561,1516,1519,1519,1516,16
20230620,094100,113913302,1515,1516,1516,1515,1975
20230620,094000,110920988,1520,1520,1520,1520,5
20230620,093900,110913388,1520,1521,1521,1520,60
20230620,093800,110822171,1521,1521,1521,1521,0
20230620,093700,110822171,1521,1520,1521,1520,348
20230620,093600,110293053,1522,1522,1522,1522,1
20230620,093500,110291531,1515,1522,1522,1515,1565
20230620,093400,107919615,1520,1517,1522,1515,4568
20230620,093300,100994674,1517,1517,1517,1517,150
20230620,093200,100767124,1517,1517,1517,1517,1000
20230620,093100,99250124,1518,1521,1521,1518,6529
20230620,093000,89326774,1522,1522,1522,1522,1367
20230620,092900,87246200,1523,1524,1524,1523,2000
20230620,092800,84199200,1527,1527,1527,1527,0
20230620,092700,84199200,1527,1527,1527,1527,10
20230620,092600,84183930,1527,1526,1527,1526,42
20230620,092500,84119808,1526,1526,1526,1526,5
20230620,092400,84112178,1526,1526,1526,1526,1
20230620,092300,84110652,1521,1521,1521,1521,0
20230620,092200,84110652,1521,1521,1521,1521,0
20230620,092100,84110652,1521,1521,1521,1521,0
20230620,092000,84110652,1521,1521,1521,1521,0
20230620,091900,84110652,1521,1521,1521,1521,0
20230620,091800,84110652,1521,1521,1521,1521,0
20230620,091700,84110652,1521,1521,1521,1521,0
20230620,091600,84110652,1521,1521,1521,1521,0
20230620,091500,84110652,1521,1521,1521,1521,1014
20230620,091400,82568358,1521,1527,1527,1521,1901
20230620,091300,79676931,1521,1527,1527,1521,1380
20230620,091200,77577249,1527,1525,1527,1525,304
20230620,091100,77113647,1525,1523,1525,1523,1132
20230620,091000,75389609,1525,1525,1525,1525,73
20230620,090900,75278284,1520,1520,1520,1520,8451
20230620,090800,62432764,1520,1520,1520,1520,162
20230620,090700,62186524,1523,1523,1523,1523,1416
20230620,090600,60029956,1525,1528,1528,1525,12545
20230620,090500,40861278,1528,1528,1528,1528,0
20230620,090400,40861278,1528,1529,1529,1528,1665
20230620,090300,38316058,1531,1537,1537,1531,5353
20230620,090200,30091586,1543,1543,1543,1543,0
20230620,090100,30091586,1543,1543,1543,1543,3630
20230620,090000,24490496,1543,1543,1543,1543,15706