KissMeData/079190/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,203600,1425305668,1329,1329,1329,1329,15644
20230615,203500,1425305668,1329,1329,1329,1329,0
20230615,203400,1425305668,1329,1329,1329,1329,0
20230615,203300,1425305668,1329,1329,1329,1329,0
20230615,203200,1425305668,1329,1329,1329,1329,0
20230615,203100,1425305668,1329,1329,1329,1329,0
20230615,203000,1425305668,1329,1329,1329,1329,0
20230615,202900,1425305668,1329,1329,1329,1329,0
20230615,202800,1425305668,1329,1329,1329,1329,0
20230615,202700,1425305668,1329,1329,1329,1329,0
20230615,202600,1425305668,1329,1329,1329,1329,0
20230615,202500,1425305668,1329,1329,1329,1329,0
20230615,202400,1425305668,1329,1329,1329,1329,0
20230615,202300,1425305668,1329,1329,1329,1329,0
20230615,202200,1425305668,1329,1329,1329,1329,0
20230615,202100,1425305668,1329,1329,1329,1329,0
20230615,202000,1425305668,1329,1329,1329,1329,0
20230615,201900,1425305668,1329,1329,1329,1329,0
20230615,201800,1425305668,1329,1329,1329,1329,0
20230615,201700,1425305668,1329,1329,1329,1329,0
20230615,201600,1425305668,1329,1329,1329,1329,0
20230615,201500,1425305668,1329,1329,1329,1329,0
20230615,201400,1425305668,1329,1329,1329,1329,0
20230615,201300,1425305668,1329,1329,1329,1329,0
20230615,201200,1425305668,1329,1329,1329,1329,0
20230615,201100,1425305668,1329,1329,1329,1329,0
20230615,201000,1425305668,1329,1329,1329,1329,0
20230615,200900,1425305668,1329,1329,1329,1329,0
20230615,200800,1425305668,1329,1329,1329,1329,0
20230615,200700,1425305668,1329,1329,1329,1329,0
20230615,200600,1425305668,1329,1329,1329,1329,15644
20230615,200500,1425305668,1329,1329,1329,1329,0
20230615,200400,1425305668,1329,1329,1329,1329,0
20230615,200300,1425305668,1329,1329,1329,1329,0
20230615,200200,1425305668,1329,1329,1329,1329,0
20230615,200100,1425305668,1329,1329,1329,1329,0
20230615,200000,1425305668,1329,1329,1329,1329,0
20230615,195900,1425305668,1329,1329,1329,1329,0
20230615,195800,1425305668,1329,1329,1329,1329,0
20230615,195700,1425305668,1329,1329,1329,1329,0
20230615,195600,1425305668,1329,1329,1329,1329,0
20230615,195500,1425305668,1329,1329,1329,1329,0
20230615,195400,1425305668,1329,1329,1329,1329,0
20230615,195300,1425305668,1329,1329,1329,1329,0
20230615,195200,1425305668,1329,1329,1329,1329,0
20230615,195100,1425305668,1329,1329,1329,1329,0
20230615,195000,1425305668,1329,1329,1329,1329,0
20230615,194900,1425305668,1329,1329,1329,1329,0
20230615,194800,1425305668,1329,1329,1329,1329,0
20230615,194700,1425305668,1329,1329,1329,1329,0
20230615,194600,1425305668,1329,1329,1329,1329,0
20230615,194500,1425305668,1329,1329,1329,1329,0
20230615,194400,1425305668,1329,1329,1329,1329,0
20230615,194300,1425305668,1329,1329,1329,1329,0
20230615,194200,1425305668,1329,1329,1329,1329,0
20230615,194100,1425305668,1329,1329,1329,1329,0
20230615,194000,1425305668,1329,1329,1329,1329,0
20230615,193900,1425305668,1329,1329,1329,1329,0
20230615,193800,1425305668,1329,1329,1329,1329,0
20230615,193700,1425305668,1329,1329,1329,1329,0
20230615,193600,1425305668,1329,1329,1329,1329,15644
20230615,193500,1425305668,1329,1329,1329,1329,0
20230615,193400,1425305668,1329,1329,1329,1329,0
20230615,193300,1425305668,1329,1329,1329,1329,0
20230615,193200,1425305668,1329,1329,1329,1329,0
20230615,193100,1425305668,1329,1329,1329,1329,0
20230615,193000,1425305668,1329,1329,1329,1329,0
20230615,192900,1425305668,1329,1329,1329,1329,0
20230615,192800,1425305668,1329,1329,1329,1329,0
20230615,192700,1425305668,1329,1329,1329,1329,0
20230615,192600,1425305668,1329,1329,1329,1329,0
20230615,192500,1425305668,1329,1329,1329,1329,0
20230615,192400,1425305668,1329,1329,1329,1329,0
20230615,192300,1425305668,1329,1329,1329,1329,0
20230615,192200,1425305668,1329,1329,1329,1329,0
20230615,192100,1425305668,1329,1329,1329,1329,0
20230615,192000,1425305668,1329,1329,1329,1329,0
20230615,191900,1425305668,1329,1329,1329,1329,0
20230615,191800,1425305668,1329,1329,1329,1329,0
20230615,191700,1425305668,1329,1329,1329,1329,0
20230615,191600,1425305668,1329,1329,1329,1329,0
20230615,191500,1425305668,1329,1329,1329,1329,0
20230615,191400,1425305668,1329,1329,1329,1329,0
20230615,191300,1425305668,1329,1329,1329,1329,0
20230615,191200,1425305668,1329,1329,1329,1329,0
20230615,191100,1425305668,1329,1329,1329,1329,0
20230615,191000,1425305668,1329,1329,1329,1329,0
20230615,190900,1425305668,1329,1329,1329,1329,0
20230615,190800,1425305668,1329,1329,1329,1329,0
20230615,190700,1425305668,1329,1329,1329,1329,0
20230615,190600,1425305668,1329,1329,1329,1329,15644
20230615,190500,1425305668,1329,1329,1329,1329,0
20230615,190400,1425305668,1329,1329,1329,1329,0
20230615,190300,1425305668,1329,1329,1329,1329,0
20230615,190200,1425305668,1329,1329,1329,1329,0
20230615,190100,1425305668,1329,1329,1329,1329,0
20230615,190000,1425305668,1329,1329,1329,1329,0
20230615,185900,1425305668,1329,1329,1329,1329,0
20230615,185800,1425305668,1329,1329,1329,1329,0
20230615,185700,1425305668,1329,1329,1329,1329,0
20230615,185600,1425305668,1329,1329,1329,1329,0
20230615,185500,1425305668,1329,1329,1329,1329,0
20230615,185400,1425305668,1329,1329,1329,1329,0
20230615,185300,1425305668,1329,1329,1329,1329,0
20230615,185200,1425305668,1329,1329,1329,1329,0
20230615,185100,1425305668,1329,1329,1329,1329,0
20230615,185000,1425305668,1329,1329,1329,1329,0
20230615,184900,1425305668,1329,1329,1329,1329,0
20230615,184800,1425305668,1329,1329,1329,1329,0
20230615,184700,1425305668,1329,1329,1329,1329,0
20230615,184600,1425305668,1329,1329,1329,1329,0
20230615,184500,1425305668,1329,1329,1329,1329,0
20230615,184400,1425305668,1329,1329,1329,1329,0
20230615,184300,1425305668,1329,1329,1329,1329,0
20230615,184200,1425305668,1329,1329,1329,1329,0
20230615,184100,1425305668,1329,1329,1329,1329,0
20230615,184000,1425305668,1329,1329,1329,1329,0
20230615,183900,1425305668,1329,1329,1329,1329,0
20230615,183800,1425305668,1329,1329,1329,1329,0
20230615,183700,1425305668,1329,1329,1329,1329,0
20230615,183600,1425305668,1329,1329,1329,1329,15644
20230615,183500,1425305668,1329,1329,1329,1329,0
20230615,183400,1425305668,1329,1329,1329,1329,0
20230615,183300,1425305668,1329,1329,1329,1329,0
20230615,183200,1425305668,1329,1329,1329,1329,0
20230615,183100,1425305668,1329,1329,1329,1329,0
20230615,183000,1425305668,1329,1329,1329,1329,0
20230615,182900,1425305668,1329,1329,1329,1329,0
20230615,182800,1425305668,1329,1329,1329,1329,0
20230615,182700,1425305668,1329,1329,1329,1329,0
20230615,182600,1425305668,1329,1329,1329,1329,0
20230615,182500,1425305668,1329,1329,1329,1329,0
20230615,182400,1425305668,1329,1329,1329,1329,0
20230615,182300,1425305668,1329,1329,1329,1329,0
20230615,182200,1425305668,1329,1329,1329,1329,0
20230615,182100,1425305668,1329,1329,1329,1329,0
20230615,182000,1425305668,1329,1329,1329,1329,0
20230615,181900,1425305668,1329,1329,1329,1329,0
20230615,181800,1425305668,1329,1329,1329,1329,0
20230615,181700,1425305668,1329,1329,1329,1329,0
20230615,181600,1425305668,1329,1329,1329,1329,0
20230615,181500,1425305668,1329,1329,1329,1329,0
20230615,181400,1425305668,1329,1329,1329,1329,0
20230615,181300,1425305668,1329,1329,1329,1329,0
20230615,181200,1425305668,1329,1329,1329,1329,0
20230615,181100,1425305668,1329,1329,1329,1329,0
20230615,181000,1425305668,1329,1329,1329,1329,0
20230615,180900,1425305668,1329,1329,1329,1329,0
20230615,180800,1425305668,1329,1329,1329,1329,0
20230615,180700,1425305668,1329,1329,1329,1329,0
20230615,180600,1425305668,1329,1329,1329,1329,15644
20230615,180500,1425305668,1329,1329,1329,1329,0
20230615,180400,1425305668,1329,1329,1329,1329,0
20230615,180300,1425305668,1329,1329,1329,1329,0
20230615,180200,1425305668,1329,1329,1329,1329,0
20230615,180100,1425305668,1329,1329,1329,1329,0
20230615,180000,1425305668,1329,1329,1329,1329,0
20230615,175900,1425305668,1329,1329,1329,1329,0
20230615,175800,1425305668,1329,1329,1329,1329,0
20230615,175700,1425305668,1329,1329,1329,1329,0
20230615,175600,1425305668,1329,1329,1329,1329,0
20230615,175500,1425305668,1329,1329,1329,1329,0
20230615,175400,1425305668,1329,1329,1329,1329,0
20230615,175300,1425305668,1329,1329,1329,1329,0
20230615,175200,1425305668,1329,1329,1329,1329,0
20230615,175100,1425305668,1329,1329,1329,1329,0
20230615,175000,1425305668,1329,1329,1329,1329,0
20230615,174900,1425305668,1329,1329,1329,1329,0
20230615,174800,1425305668,1329,1329,1329,1329,0
20230615,174700,1425305668,1329,1329,1329,1329,0
20230615,174600,1425305668,1329,1329,1329,1329,0
20230615,174500,1425305668,1329,1329,1329,1329,0
20230615,174400,1425305668,1329,1329,1329,1329,0
20230615,174300,1425305668,1329,1329,1329,1329,0
20230615,174200,1425305668,1329,1329,1329,1329,0
20230615,174100,1425305668,1329,1329,1329,1329,0
20230615,174000,1425305668,1329,1329,1329,1329,0
20230615,173900,1425305668,1329,1329,1329,1329,0
20230615,173800,1425305668,1329,1329,1329,1329,0
20230615,173700,1425305668,1329,1329,1329,1329,0
20230615,173600,1425305668,1329,1329,1329,1329,15644
20230615,173500,1425305668,1329,1329,1329,1329,0
20230615,173400,1425305668,1329,1329,1329,1329,0
20230615,173300,1425305668,1329,1329,1329,1329,0
20230615,173200,1425305668,1329,1329,1329,1329,0
20230615,173100,1425305668,1329,1329,1329,1329,0
20230615,173000,1425305668,1329,1329,1329,1329,0
20230615,172900,1425305668,1329,1329,1329,1329,0
20230615,172800,1425305668,1329,1329,1329,1329,0
20230615,172700,1425305668,1329,1329,1329,1329,0
20230615,172600,1425305668,1329,1329,1329,1329,0
20230615,172500,1425305668,1329,1329,1329,1329,0
20230615,172400,1425305668,1329,1329,1329,1329,0
20230615,172300,1425305668,1329,1329,1329,1329,0
20230615,172200,1425305668,1329,1329,1329,1329,0
20230615,172100,1425305668,1329,1329,1329,1329,0
20230615,172000,1425305668,1329,1329,1329,1329,0
20230615,171900,1425305668,1329,1329,1329,1329,0
20230615,171800,1425305668,1329,1329,1329,1329,0
20230615,171700,1425305668,1329,1329,1329,1329,0
20230615,171600,1425305668,1329,1329,1329,1329,0
20230615,171500,1425305668,1329,1329,1329,1329,0
20230615,171400,1425305668,1329,1329,1329,1329,0
20230615,171300,1425305668,1329,1329,1329,1329,0
20230615,171200,1425305668,1329,1329,1329,1329,0
20230615,171100,1425305668,1329,1329,1329,1329,0
20230615,171000,1425305668,1329,1329,1329,1329,0
20230615,170900,1425305668,1329,1329,1329,1329,0
20230615,170800,1425305668,1329,1329,1329,1329,0
20230615,170700,1425305668,1329,1329,1329,1329,0
20230615,170600,1425305668,1329,1329,1329,1329,15644
20230615,170500,1425305668,1329,1329,1329,1329,0
20230615,170400,1425305668,1329,1329,1329,1329,0
20230615,170300,1425305668,1329,1329,1329,1329,0
20230615,170200,1425305668,1329,1329,1329,1329,0
20230615,170100,1425305668,1329,1329,1329,1329,0
20230615,170000,1425305668,1329,1329,1329,1329,0
20230615,165900,1425305668,1329,1329,1329,1329,0
20230615,165800,1425305668,1329,1329,1329,1329,0
20230615,165700,1425305668,1329,1329,1329,1329,0
20230615,165600,1425305668,1329,1329,1329,1329,0
20230615,165500,1425305668,1329,1329,1329,1329,0
20230615,165400,1425305668,1329,1329,1329,1329,0
20230615,165300,1425305668,1329,1329,1329,1329,0
20230615,165200,1425305668,1329,1329,1329,1329,0
20230615,165100,1425305668,1329,1329,1329,1329,0
20230615,165000,1425305668,1329,1329,1329,1329,0
20230615,164900,1425305668,1329,1329,1329,1329,0
20230615,164800,1425305668,1329,1329,1329,1329,0
20230615,164700,1425305668,1329,1329,1329,1329,0
20230615,164600,1425305668,1329,1329,1329,1329,0
20230615,164500,1425305668,1329,1329,1329,1329,0
20230615,164400,1425305668,1329,1329,1329,1329,0
20230615,164300,1425305668,1329,1329,1329,1329,0
20230615,164200,1425305668,1329,1329,1329,1329,0
20230615,164100,1425305668,1329,1329,1329,1329,0
20230615,164000,1425305668,1329,1329,1329,1329,0
20230615,163900,1425305668,1329,1329,1329,1329,0
20230615,163800,1425305668,1329,1329,1329,1329,0
20230615,163700,1425305668,1329,1329,1329,1329,0
20230615,163600,1425305668,1329,1329,1329,1329,15644
20230615,163500,1425305668,1329,1329,1329,1329,0
20230615,163400,1425305668,1329,1329,1329,1329,0
20230615,163300,1425305668,1329,1329,1329,1329,0
20230615,163200,1425305668,1329,1329,1329,1329,0
20230615,163100,1425305668,1329,1329,1329,1329,0
20230615,163000,1425305668,1329,1329,1329,1329,0
20230615,162900,1425305668,1329,1329,1329,1329,0
20230615,162800,1425305668,1329,1329,1329,1329,0
20230615,162700,1425305668,1329,1329,1329,1329,0
20230615,162600,1425305668,1329,1329,1329,1329,0
20230615,162500,1425305668,1329,1329,1329,1329,0
20230615,162400,1425305668,1329,1329,1329,1329,0
20230615,162300,1425305668,1329,1329,1329,1329,0
20230615,162200,1425305668,1329,1329,1329,1329,0
20230615,162100,1425305668,1329,1329,1329,1329,0
20230615,162000,1425305668,1329,1329,1329,1329,0
20230615,161900,1425305668,1329,1329,1329,1329,0
20230615,161800,1425305668,1329,1329,1329,1329,0
20230615,161700,1425305668,1329,1329,1329,1329,0
20230615,161600,1425305668,1329,1329,1329,1329,0
20230615,161500,1425305668,1329,1329,1329,1329,0
20230615,161400,1425305668,1329,1329,1329,1329,0
20230615,161300,1425305668,1329,1329,1329,1329,0
20230615,161200,1425305668,1329,1329,1329,1329,0
20230615,161100,1425305668,1329,1329,1329,1329,0
20230615,161000,1425305668,1329,1329,1329,1329,0
20230615,160900,1425305668,1329,1329,1329,1329,0
20230615,160800,1425305668,1329,1329,1329,1329,0
20230615,160700,1425305668,1329,1329,1329,1329,0
20230615,160600,1425305668,1329,1329,1329,1329,15644
20230615,160500,1425305668,1329,1329,1329,1329,0
20230615,160400,1425305668,1329,1329,1329,1329,0
20230615,160300,1425305668,1329,1329,1329,1329,0
20230615,160200,1425305668,1329,1329,1329,1329,0
20230615,160100,1425305668,1329,1329,1329,1329,0
20230615,160000,1425305668,1329,1329,1329,1329,0
20230615,155900,1425305668,1329,1329,1329,1329,0
20230615,155800,1425305668,1329,1329,1329,1329,0
20230615,155700,1425305668,1329,1329,1329,1329,0
20230615,155600,1425305668,1329,1329,1329,1329,0
20230615,155500,1425305668,1329,1329,1329,1329,0
20230615,155400,1425305668,1329,1329,1329,1329,0
20230615,155300,1425305668,1329,1329,1329,1329,0
20230615,155200,1425305668,1329,1329,1329,1329,0
20230615,155100,1425305668,1329,1329,1329,1329,0
20230615,155000,1425305668,1329,1329,1329,1329,0
20230615,154900,1425305668,1329,1329,1329,1329,0
20230615,154800,1425305668,1329,1329,1329,1329,0
20230615,154700,1425305668,1329,1329,1329,1329,0
20230615,154600,1425305668,1329,1329,1329,1329,0
20230615,154500,1425305668,1329,1329,1329,1329,0
20230615,154400,1425305668,1329,1329,1329,1329,0
20230615,154300,1425305668,1329,1329,1329,1329,0
20230615,154200,1425305668,1329,1329,1329,1329,0
20230615,154100,1425305668,1329,1329,1329,1329,0
20230615,154000,1425305668,1329,1329,1329,1329,0
20230615,153900,1425305668,1329,1329,1329,1329,0
20230615,153800,1425305668,1329,1329,1329,1329,0
20230615,153700,1425305668,1329,1329,1329,1329,0
20230615,153600,1425305668,1329,1329,1329,1329,15644
20230615,153500,1425305668,1329,1329,1329,1329,0
20230615,153400,1425305668,1329,1329,1329,1329,0
20230615,153300,1425305668,1329,1329,1329,1329,0
20230615,153200,1425305668,1329,1329,1329,1329,0
20230615,153100,1425305668,1329,1329,1329,1329,0
20230615,153000,1425305668,1329,1329,1329,1329,15644
20230615,152900,1404514792,1330,1330,1330,1330,0
20230615,152800,1404514792,1330,1330,1330,1330,0
20230615,152700,1404514792,1330,1330,1330,1330,0
20230615,152600,1404514792,1330,1330,1330,1330,0
20230615,152500,1404514792,1330,1330,1330,1330,0
20230615,152400,1404514792,1330,1330,1330,1330,0
20230615,152300,1404514792,1330,1330,1330,1330,0
20230615,152200,1404514792,1330,1330,1330,1330,0
20230615,152100,1404514792,1330,1330,1330,1330,0
20230615,152000,1404514792,1330,1330,1330,1330,0
20230615,151900,1404514792,1330,1328,1330,1327,2572
20230615,151800,1401096578,1329,1328,1329,1328,753
20230615,151700,1400095961,1329,1327,1329,1327,500
20230615,151600,1399431563,1329,1326,1329,1326,1477
20230615,151500,1397470499,1327,1322,1327,1319,2562
20230615,151400,1394071821,1326,1326,1326,1326,111
20230615,151300,1393924635,1319,1319,1319,1319,0
20230615,151200,1393924635,1319,1324,1324,1319,4637
20230615,151100,1387808346,1326,1327,1327,1326,37
20230615,151000,1387759267,1327,1318,1327,1318,831
20230615,150900,1386658344,1327,1323,1327,1323,144
20230615,150800,1386467728,1323,1318,1323,1318,4492
20230615,150700,1380546494,1319,1316,1319,1313,4103
20230615,150600,1375154153,1315,1316,1316,1315,1945
20230615,150500,1372595609,1313,1313,1313,1313,1276
20230615,150400,1370920221,1313,1322,1322,1307,21218
20230615,150300,1342964139,1323,1328,1328,1322,8137
20230615,150200,1332191631,1326,1328,1330,1326,4797
20230615,150100,1325825980,1330,1328,1330,1328,696
20230615,150000,1324901246,1328,1328,1332,1328,538
20230615,145900,1324186741,1328,1328,1328,1327,309
20230615,145800,1323776397,1328,1328,1328,1328,552
20230615,145700,1323043341,1329,1331,1331,1329,4429
20230615,145600,1317154882,1330,1333,1333,1330,5236
20230615,145500,1310185764,1330,1328,1331,1328,279
20230615,145400,1309814475,1328,1328,1330,1328,681
20230615,145300,1308909788,1328,1329,1329,1328,5233
20230615,145200,1301959435,1329,1331,1332,1329,9084
20230615,145100,1289873956,1332,1333,1333,1332,4278
20230615,145000,1284172950,1333,1333,1333,1332,1109
20230615,144900,1282694847,1333,1333,1333,1333,33
20230615,144800,1282650858,1332,1332,1332,1332,201
20230615,144700,1282383126,1332,1332,1332,1332,2030
20230615,144600,1279679166,1334,1332,1335,1331,1609
20230615,144500,1277534269,1332,1333,1333,1332,3753
20230615,144400,1272534626,1333,1340,1340,1333,4523
20230615,144300,1266489842,1340,1343,1343,1338,5940
20230615,144200,1258528084,1344,1343,1345,1341,4503
20230615,144100,1252483175,1344,1345,1347,1344,8797
20230615,144000,1240652745,1345,1346,1347,1344,12876
20230615,143900,1223328580,1348,1348,1349,1346,9320
20230615,143800,1210766347,1347,1347,1348,1346,6143
20230615,143700,1202490432,1347,1347,1347,1346,2101
20230615,143600,1199660386,1347,1345,1347,1344,8326
20230615,143500,1188455018,1346,1345,1346,1344,849
20230615,143400,1187313610,1344,1346,1346,1344,2209
20230615,143300,1184342523,1346,1341,1346,1341,1235
20230615,143200,1182680306,1341,1345,1346,1341,5331
20230615,143100,1175515108,1346,1343,1346,1343,3514
20230615,143000,1170791988,1344,1345,1345,1344,1139
20230615,142900,1169261122,1345,1345,1346,1345,7464
20230615,142800,1159220306,1345,1341,1345,1341,2644
20230615,142700,1155669408,1342,1342,1342,1341,3836
20230615,142600,1150523000,1342,1345,1346,1342,4605
20230615,142500,1144331049,1346,1345,1346,1344,6166
20230615,142400,1136035375,1345,1342,1345,1342,800
20230615,142300,1134960425,1344,1344,1346,1341,9214
20230615,142200,1122580538,1346,1347,1347,1344,7029
20230615,142100,1113121633,1347,1342,1347,1342,4395
20230615,142000,1107208436,1342,1336,1343,1336,7242
20230615,141900,1097505039,1336,1332,1336,1332,3856
20230615,141800,1092368039,1337,1337,1337,1337,1146
20230615,141700,1090835837,1337,1332,1338,1331,1564
20230615,141600,1088752835,1338,1340,1340,1331,2639
20230615,141500,1085237791,1332,1342,1342,1330,10296
20230615,141400,1071500882,1340,1340,1342,1335,5570
20230615,141300,1064062098,1342,1340,1342,1340,3064
20230615,141200,1059952196,1340,1341,1341,1340,3934
20230615,141100,1054679668,1342,1344,1344,1342,5635
20230615,141000,1047111543,1344,1351,1351,1343,6209
20230615,140900,1038761371,1346,1355,1355,1345,6737
20230615,140800,1029681072,1355,1350,1359,1350,37490
20230615,140700,978892211,1350,1340,1350,1340,10925
20230615,140600,964154939,1339,1334,1339,1331,25677
20230615,140500,929880381,1334,1335,1336,1331,10579
20230615,140400,915775756,1335,1337,1337,1332,12508
20230615,140300,899077221,1337,1336,1340,1336,5083
20230615,140200,892274609,1340,1343,1343,1335,18917
20230615,140100,866976677,1340,1347,1347,1334,38116
20230615,140000,815957973,1348,1343,1360,1343,47157
20230615,135900,752280549,1343,1340,1345,1339,30870
20230615,135800,710856803,1338,1318,1340,1318,21443
20230615,135700,682287346,1317,1326,1328,1317,12418
20230615,135600,665839022,1327,1326,1327,1316,1271
20230615,135500,664152989,1325,1324,1326,1324,6706
20230615,135400,655267901,1323,1322,1324,1322,2332
20230615,135300,652180354,1322,1321,1322,1321,687
20230615,135200,651272166,1322,1321,1322,1321,12472
20230615,135100,634784333,1321,1315,1321,1315,4328
20230615,135000,629080841,1315,1312,1315,1312,1310
20230615,134900,627359694,1312,1312,1312,1312,2
20230615,134800,627357070,1316,1316,1316,1316,0
20230615,134700,627357070,1316,1316,1316,1316,0
20230615,134600,627357070,1316,1316,1316,1316,0
20230615,134500,627357070,1316,1316,1316,1316,0
20230615,134400,627357070,1316,1316,1316,1316,0
20230615,134300,627357070,1316,1316,1316,1316,0
20230615,134200,627357070,1316,1311,1316,1311,11
20230615,134100,627342599,1311,1314,1315,1311,392
20230615,134000,626827133,1314,1314,1314,1314,174
20230615,133900,626598497,1314,1314,1314,1314,5
20230615,133800,626591927,1315,1314,1315,1314,10
20230615,133700,626578778,1315,1315,1315,1315,0
20230615,133600,626578778,1315,1315,1315,1315,0
20230615,133500,626578778,1315,1315,1315,1315,50
20230615,133400,626513028,1317,1317,1317,1317,1
20230615,133300,626511711,1318,1318,1318,1318,0
20230615,133200,626511711,1318,1318,1318,1318,0
20230615,133100,626511711,1318,1318,1318,1318,10
20230615,133000,626498531,1319,1317,1319,1311,7
20230615,132900,626489309,1319,1319,1319,1319,0
20230615,132800,626489309,1319,1319,1319,1319,0
20230615,132700,626489309,1319,1319,1319,1319,52
20230615,132600,626420721,1320,1319,1320,1319,345
20230615,132500,625965665,1306,1313,1313,1306,241
20230615,132400,625650037,1314,1315,1315,1313,1756
20230615,132300,623342296,1315,1315,1315,1315,114
20230615,132200,623192386,1315,1317,1317,1315,675
20230615,132100,622304080,1320,1320,1320,1320,741
20230615,132000,621325960,1317,1318,1318,1316,1743
20230615,131900,619031552,1320,1321,1321,1320,800
20230615,131800,617974822,1321,1321,1321,1321,3086
20230615,131700,613898216,1321,1318,1321,1318,764
20230615,131600,612891072,1322,1321,1322,1321,113
20230615,131500,612741798,1321,1324,1325,1321,9
20230615,131400,612729887,1320,1323,1324,1320,26899
20230615,131300,577215939,1323,1323,1324,1323,3847
20230615,131200,572126357,1323,1321,1323,1321,2146
20230615,131100,569289189,1321,1321,1322,1320,6842
20230615,131000,560250830,1321,1321,1321,1321,56
20230615,130900,560176854,1322,1320,1322,1320,3802
20230615,130800,555157237,1320,1317,1320,1317,3753
20230615,130700,550207546,1314,1314,1314,1314,100
20230615,130600,550076146,1314,1319,1319,1314,1315
20230615,130500,548341676,1319,1319,1319,1319,286
20230615,130400,547964442,1319,1319,1319,1319,3
20230615,130300,547960485,1319,1319,1319,1318,2426
20230615,130200,544760595,1319,1318,1319,1318,2813
20230615,130100,541051061,1318,1315,1318,1315,923
20230615,130000,539835235,1316,1316,1316,1314,1058
20230615,125900,538443102,1317,1314,1317,1313,1081
20230615,125800,537020447,1315,1309,1315,1309,14365
20230615,125700,518159066,1304,1304,1304,1304,0
20230615,125600,518159066,1304,1304,1304,1304,744
20230615,125500,517188890,1312,1312,1312,1312,0
20230615,125400,517188890,1312,1311,1312,1311,4
20230615,125300,517183645,1312,1303,1312,1303,6165
20230615,125200,509129205,1300,1300,1300,1300,1018
20230615,125100,507805805,1299,1299,1299,1299,2106
20230615,125000,505070111,1298,1298,1298,1298,103
20230615,124900,504936417,1297,1297,1297,1297,145
20230615,124800,504748352,1297,1297,1297,1297,742
20230615,124700,503785978,1297,1297,1297,1297,1998
20230615,124600,501194572,1297,1298,1298,1297,104
20230615,124500,501059584,1297,1298,1298,1297,1742
20230615,124400,498800209,1297,1297,1297,1297,129
20230615,124300,498632896,1297,1297,1297,1297,1
20230615,124200,498631599,1293,1293,1293,1293,50
20230615,124100,498566949,1293,1293,1293,1293,0
20230615,124000,498566949,1293,1293,1293,1293,0
20230615,123900,498566949,1293,1293,1293,1293,40
20230615,123800,498515229,1293,1293,1294,1293,98
20230615,123700,498388514,1292,1292,1292,1292,38
20230615,123600,498339418,1293,1293,1293,1293,1
20230615,123500,498338125,1291,1291,1291,1291,0
20230615,123400,498338125,1291,1291,1291,1291,0
20230615,123300,498338125,1291,1291,1291,1291,0
20230615,123200,498338125,1291,1292,1292,1291,300
20230615,123100,497950725,1291,1291,1291,1291,0
20230615,123000,497950725,1291,1291,1291,1291,507
20230615,122900,497296188,1291,1291,1291,1291,180
20230615,122800,497063808,1291,1291,1291,1291,2885
20230615,122700,493339273,1291,1292,1292,1291,770
20230615,122600,492345188,1291,1293,1293,1291,2004
20230615,122500,489757256,1292,1292,1292,1292,0
20230615,122400,489757256,1292,1291,1292,1291,9383
20230615,122300,477634536,1292,1293,1293,1292,4453
20230615,122200,471880914,1293,1293,1293,1293,0
20230615,122100,471880914,1293,1293,1293,1293,0
20230615,122000,471880914,1293,1293,1293,1293,0
20230615,121900,471880914,1293,1293,1293,1293,38
20230615,121800,471831780,1299,1299,1299,1299,0
20230615,121700,471831780,1299,1299,1299,1299,0
20230615,121600,471831780,1299,1299,1299,1299,0
20230615,121500,471831780,1299,1299,1299,1299,0
20230615,121400,471831780,1299,1299,1299,1299,1
20230615,121300,471830481,1300,1300,1300,1300,0
20230615,121200,471830481,1300,1300,1300,1300,0
20230615,121100,471830481,1300,1300,1300,1300,1
20230615,121000,471829181,1291,1299,1300,1291,771
20230615,120900,470833497,1299,1299,1299,1299,0
20230615,120800,470833497,1299,1299,1299,1299,1
20230615,120700,470832198,1295,1297,1299,1295,2245
20230615,120600,467923370,1297,1297,1297,1297,0
20230615,120500,467923370,1297,1297,1297,1297,25
20230615,120400,467890945,1297,1297,1297,1297,407
20230615,120300,467363066,1297,1297,1297,1297,0
20230615,120200,467363066,1297,1296,1297,1296,664
20230615,120100,466501973,1296,1296,1296,1296,385
20230615,120000,466003013,1295,1294,1295,1294,1849
20230615,115900,463608559,1295,1295,1295,1295,850
20230615,115800,462507809,1292,1292,1292,1292,0
20230615,115700,462507809,1292,1292,1292,1292,0
20230615,115600,462507809,1292,1292,1292,1292,0
20230615,115500,462507809,1292,1292,1292,1292,41
20230615,115400,462454837,1292,1292,1292,1292,0
20230615,115300,462454837,1292,1292,1292,1292,0
20230615,115200,462454837,1292,1292,1292,1292,0
20230615,115100,462454837,1292,1292,1292,1292,250
20230615,115000,462131837,1291,1291,1291,1291,0
20230615,114900,462131837,1291,1291,1291,1291,0
20230615,114800,462131837,1291,1291,1291,1291,100
20230615,114700,462002737,1291,1291,1291,1291,0
20230615,114600,462002737,1291,1292,1292,1291,2000
20230615,114500,459419130,1292,1292,1292,1292,0
20230615,114400,459419130,1292,1292,1292,1292,157
20230615,114300,459216286,1292,1292,1292,1292,0
20230615,114200,459216286,1292,1292,1292,1292,5
20230615,114100,459209826,1292,1292,1292,1292,200
20230615,114000,458951426,1293,1293,1293,1293,86
20230615,113900,458840228,1293,1293,1293,1293,30
20230615,113800,458801438,1295,1295,1295,1295,0
20230615,113700,458801438,1295,1295,1295,1295,1
20230615,113600,458800143,1293,1293,1293,1293,71
20230615,113500,458708340,1293,1293,1293,1293,0
20230615,113400,458708340,1293,1293,1293,1293,0
20230615,113300,458708340,1293,1293,1293,1293,2198
20230615,113200,455866326,1293,1293,1293,1293,1231
20230615,113100,454274643,1293,1293,1293,1293,1938
20230615,113000,451768809,1292,1297,1297,1292,301
20230615,112900,451379912,1292,1292,1292,1292,315
20230615,112800,450972932,1300,1300,1300,1300,0
20230615,112700,450972932,1300,1298,1300,1298,9506
20230615,112600,438616620,1292,1290,1292,1290,4709
20230615,112500,432539310,1290,1289,1290,1289,92
20230615,112400,432420708,1289,1289,1289,1289,0
20230615,112300,432420708,1289,1286,1289,1285,456
20230615,112200,431833437,1285,1286,1286,1285,200
20230615,112100,431576367,1286,1286,1286,1285,281
20230615,112000,431215002,1285,1286,1286,1285,1020
20230615,111900,429904082,1286,1286,1286,1286,1
20230615,111800,429902796,1286,1286,1286,1286,501
20230615,111700,429258510,1286,1286,1286,1286,6
20230615,111600,429250794,1287,1286,1287,1286,1475
20230615,111500,427352487,1285,1285,1285,1285,688
20230615,111400,426468407,1287,1285,1287,1285,701
20230615,111300,425567620,1283,1283,1283,1283,8518
20230615,111200,414639026,1283,1285,1285,1283,867
20230615,111100,413526459,1285,1287,1287,1285,5157
20230615,111000,406895685,1287,1289,1289,1287,600
20230615,110900,406122485,1287,1287,1287,1287,95
20230615,110800,406000220,1285,1287,1288,1285,7334
20230615,110700,396566814,1288,1290,1290,1288,7324
20230615,110600,387129901,1290,1289,1290,1289,414
20230615,110500,386596221,1289,1289,1289,1289,700
20230615,110400,385693921,1288,1289,1289,1288,438
20230615,110300,385129442,1289,1291,1291,1289,9817
20230615,110200,372466442,1292,1293,1293,1292,4897
20230615,110100,366139498,1292,1297,1297,1292,3734
20230615,110000,361298568,1298,1298,1298,1298,1951
20230615,105900,358766170,1298,1298,1298,1298,1049
20230615,105800,357404568,1295,1296,1296,1295,120
20230615,105700,357249158,1295,1294,1295,1294,100
20230615,105600,357119660,1295,1292,1295,1292,18
20230615,105500,357096362,1293,1293,1293,1293,3147
20230615,105400,353027291,1293,1293,1293,1293,1126
20230615,105300,351571373,1294,1297,1297,1294,4849
20230615,105200,345287041,1298,1298,1298,1298,300
20230615,105100,344897641,1297,1297,1297,1297,543
20230615,105000,344193370,1297,1298,1298,1297,8080
20230615,104900,333711040,1300,1300,1300,1300,634
20230615,104800,332886840,1303,1303,1303,1303,0
20230615,104700,332886840,1303,1303,1303,1303,0
20230615,104600,332886840,1303,1303,1303,1303,594
20230615,104500,332112858,1303,1303,1303,1303,1119
20230615,104400,330654801,1303,1303,1303,1303,3
20230615,104300,330650892,1303,1303,1303,1303,1109
20230615,104200,329205865,1300,1300,1300,1300,17
20230615,104100,329183765,1304,1304,1304,1304,0
20230615,104000,329183765,1304,1304,1304,1304,0
20230615,103900,329183765,1304,1304,1304,1302,1586
20230615,103800,327118787,1304,1304,1304,1304,299
20230615,103700,326728891,1300,1300,1300,1300,0
20230615,103600,326728891,1300,1300,1300,1300,0
20230615,103500,326728891,1300,1300,1300,1300,0
20230615,103400,326728891,1300,1300,1300,1300,1049
20230615,103300,325365191,1300,1300,1300,1300,1
20230615,103200,325363891,1300,1300,1300,1300,1
20230615,103100,325362591,1306,1306,1306,1306,20
20230615,103000,325336471,1300,1298,1300,1298,2066
20230615,102900,322651803,1298,1297,1298,1297,11012
20230615,102800,308368994,1298,1298,1298,1298,300
20230615,102700,307979594,1299,1298,1299,1298,3275
20230615,102600,303728638,1299,1302,1302,1299,3538
20230615,102500,299130053,1302,1304,1304,1302,3067
20230615,102400,295133770,1304,1306,1306,1304,1694
20230615,102300,292923557,1307,1307,1307,1307,2
20230615,102200,292920943,1307,1307,1307,1307,4
20230615,102100,292915715,1305,1305,1305,1305,600
20230615,102000,292132715,1305,1310,1310,1305,9748
20230615,101900,279402080,1309,1314,1314,1309,223
20230615,101800,279109417,1314,1314,1314,1311,412
20230615,101700,278568835,1314,1314,1314,1311,2765
20230615,101600,274938616,1314,1315,1315,1313,2154
20230615,101500,272109082,1316,1318,1318,1316,1671
20230615,101400,269908386,1319,1319,1319,1319,439
20230615,101300,269329345,1319,1319,1319,1319,556
20230615,101200,268595981,1319,1319,1319,1319,317
20230615,101100,268177858,1319,1319,1320,1319,8508
20230615,101000,256954006,1319,1319,1320,1319,14287
20230615,100900,238095243,1320,1317,1320,1316,14920
20230615,100800,218421251,1316,1312,1316,1312,2256
20230615,100700,215454874,1312,1313,1313,1312,9
20230615,100600,215443060,1311,1311,1311,1311,1795
20230615,100500,213089815,1311,1311,1311,1311,0
20230615,100400,213089815,1311,1311,1311,1311,0
20230615,100300,213089815,1311,1306,1311,1306,2003
20230615,100200,210465816,1305,1305,1306,1305,2002
20230615,100100,207853204,1307,1307,1307,1307,0
20230615,100000,207853204,1307,1304,1307,1304,910
20230615,095900,206663877,1306,1306,1306,1306,355
20230615,095800,206200247,1307,1307,1307,1307,0
20230615,095700,206200247,1307,1310,1310,1307,3386
20230615,095600,201772003,1310,1310,1310,1310,10
20230615,095500,201758903,1312,1312,1312,1312,0
20230615,095400,201758903,1312,1312,1312,1312,1
20230615,095300,201757591,1314,1314,1314,1314,100
20230615,095200,201626191,1316,1316,1316,1316,0
20230615,095100,201626191,1316,1307,1316,1307,201
20230615,095000,201363475,1307,1307,1307,1307,1266
20230615,094900,199708813,1307,1303,1307,1301,325
20230615,094800,199285728,1303,1309,1309,1303,644
20230615,094700,198446016,1310,1318,1318,1310,2977
20230615,094600,194540929,1318,1318,1318,1318,215
20230615,094500,194257559,1318,1314,1318,1312,2949
20230615,094400,190383829,1314,1313,1318,1313,1873
20230615,094300,187921135,1313,1313,1313,1313,0
20230615,094200,187921135,1313,1313,1313,1313,110
20230615,094100,187776705,1311,1311,1311,1311,5
20230615,094000,187770150,1311,1312,1312,1310,2680
20230615,093900,184256372,1311,1309,1311,1301,3790
20230615,093800,179309000,1312,1312,1312,1312,9
20230615,093700,179297192,1308,1309,1312,1307,14344
20230615,093600,160510568,1310,1300,1310,1300,15006
20230615,093500,140914238,1300,1300,1300,1300,0
20230615,093400,140914238,1300,1302,1302,1300,6
20230615,093300,140906434,1299,1299,1299,1299,0
20230615,093200,140906434,1299,1299,1299,1299,0
20230615,093100,140906434,1299,1299,1299,1299,15396
20230615,093000,120907030,1302,1301,1302,1299,5880
20230615,092900,113266036,1301,1302,1302,1301,103
20230615,092800,113131933,1302,1302,1302,1302,0
20230615,092700,113131933,1302,1303,1303,1302,10375
20230615,092600,99622933,1303,1305,1305,1303,1174
20230615,092500,98092863,1302,1302,1302,1302,0
20230615,092400,98092863,1302,1302,1302,1302,500
20230615,092300,97441863,1302,1304,1306,1302,4265
20230615,092200,91879549,1304,1304,1304,1304,0
20230615,092100,91879549,1304,1304,1304,1301,2042
20230615,092000,89220768,1302,1301,1302,1301,538
20230615,091900,88520325,1300,1300,1300,1300,2327
20230615,091800,85495225,1300,1299,1300,1299,750
20230615,091700,84520957,1299,1291,1299,1290,1460
20230615,091600,82634068,1295,1291,1295,1291,2660
20230615,091500,79195301,1290,1300,1300,1290,556
20230615,091400,78476061,1300,1300,1300,1290,59
20230615,091300,78399561,1289,1289,1289,1289,40
20230615,091200,78348001,1288,1288,1302,1288,246
20230615,091100,78031139,1293,1288,1293,1287,12305
20230615,091000,62142024,1288,1286,1288,1286,1277
20230615,090900,60497262,1288,1295,1295,1288,10980
20230615,090800,46315217,1304,1304,1304,1304,100
20230615,090700,46184817,1305,1303,1305,1291,17427
20230615,090600,23527095,1307,1307,1307,1307,2
20230615,090500,23524481,1307,1308,1308,1307,170
20230615,090400,23302151,1303,1307,1309,1303,618
20230615,090300,22494404,1302,1303,1303,1301,4538
20230615,090200,16589588,1301,1309,1309,1301,168
20230615,090100,16370890,1302,1309,1311,1302,1730
20230615,090000,14110660,1309,1299,1309,1299,10844