KissMeData/084440/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211000,151506897,1478,1478,1478,1478,2619
20230614,210900,151506897,1478,1478,1478,1478,0
20230614,210800,151506897,1478,1478,1478,1478,0
20230614,210700,151506897,1478,1478,1478,1478,0
20230614,210600,151506897,1478,1478,1478,1478,0
20230614,210500,151506897,1478,1478,1478,1478,0
20230614,210400,151506897,1478,1478,1478,1478,0
20230614,210300,151506897,1478,1478,1478,1478,0
20230614,210200,151506897,1478,1478,1478,1478,0
20230614,210100,151506897,1478,1478,1478,1478,0
20230614,210000,151506897,1478,1478,1478,1478,0
20230614,205900,151506897,1478,1478,1478,1478,0
20230614,205800,151506897,1478,1478,1478,1478,0
20230614,205700,151506897,1478,1478,1478,1478,0
20230614,205600,151506897,1478,1478,1478,1478,0
20230614,205500,151506897,1478,1478,1478,1478,0
20230614,205400,151506897,1478,1478,1478,1478,0
20230614,205300,151506897,1478,1478,1478,1478,0
20230614,205200,151506897,1478,1478,1478,1478,0
20230614,205100,151506897,1478,1478,1478,1478,0
20230614,205000,151506897,1478,1478,1478,1478,0
20230614,204900,151506897,1478,1478,1478,1478,0
20230614,204800,151506897,1478,1478,1478,1478,0
20230614,204700,151506897,1478,1478,1478,1478,0
20230614,204600,151506897,1478,1478,1478,1478,0
20230614,204500,151506897,1478,1478,1478,1478,0
20230614,204400,151506897,1478,1478,1478,1478,0
20230614,204300,151506897,1478,1478,1478,1478,0
20230614,204200,151506897,1478,1478,1478,1478,0
20230614,204100,151506897,1478,1478,1478,1478,0
20230614,204000,151506897,1478,1478,1478,1478,2619
20230614,203900,151506897,1478,1478,1478,1478,0
20230614,203800,151506897,1478,1478,1478,1478,0
20230614,203700,151506897,1478,1478,1478,1478,0
20230614,203600,151506897,1478,1478,1478,1478,0
20230614,203500,151506897,1478,1478,1478,1478,0
20230614,203400,151506897,1478,1478,1478,1478,0
20230614,203300,151506897,1478,1478,1478,1478,0
20230614,203200,151506897,1478,1478,1478,1478,0
20230614,203100,151506897,1478,1478,1478,1478,0
20230614,203000,151506897,1478,1478,1478,1478,0
20230614,202900,151506897,1478,1478,1478,1478,0
20230614,202800,151506897,1478,1478,1478,1478,0
20230614,202700,151506897,1478,1478,1478,1478,0
20230614,202600,151506897,1478,1478,1478,1478,0
20230614,202500,151506897,1478,1478,1478,1478,0
20230614,202400,151506897,1478,1478,1478,1478,0
20230614,202300,151506897,1478,1478,1478,1478,0
20230614,202200,151506897,1478,1478,1478,1478,0
20230614,202100,151506897,1478,1478,1478,1478,0
20230614,202000,151506897,1478,1478,1478,1478,0
20230614,201900,151506897,1478,1478,1478,1478,0
20230614,201800,151506897,1478,1478,1478,1478,0
20230614,201700,151506897,1478,1478,1478,1478,0
20230614,201600,151506897,1478,1478,1478,1478,0
20230614,201500,151506897,1478,1478,1478,1478,0
20230614,201400,151506897,1478,1478,1478,1478,0
20230614,201300,151506897,1478,1478,1478,1478,0
20230614,201200,151506897,1478,1478,1478,1478,0
20230614,201100,151506897,1478,1478,1478,1478,0
20230614,201000,151506897,1478,1478,1478,1478,2619
20230614,200900,151506897,1478,1478,1478,1478,0
20230614,200800,151506897,1478,1478,1478,1478,0
20230614,200700,151506897,1478,1478,1478,1478,0
20230614,200600,151506897,1478,1478,1478,1478,0
20230614,200500,151506897,1478,1478,1478,1478,0
20230614,200400,151506897,1478,1478,1478,1478,0
20230614,200300,151506897,1478,1478,1478,1478,0
20230614,200200,151506897,1478,1478,1478,1478,0
20230614,200100,151506897,1478,1478,1478,1478,0
20230614,200000,151506897,1478,1478,1478,1478,0
20230614,195900,151506897,1478,1478,1478,1478,0
20230614,195800,151506897,1478,1478,1478,1478,0
20230614,195700,151506897,1478,1478,1478,1478,0
20230614,195600,151506897,1478,1478,1478,1478,0
20230614,195500,151506897,1478,1478,1478,1478,0
20230614,195400,151506897,1478,1478,1478,1478,0
20230614,195300,151506897,1478,1478,1478,1478,0
20230614,195200,151506897,1478,1478,1478,1478,0
20230614,195100,151506897,1478,1478,1478,1478,0
20230614,195000,151506897,1478,1478,1478,1478,0
20230614,194900,151506897,1478,1478,1478,1478,0
20230614,194800,151506897,1478,1478,1478,1478,0
20230614,194700,151506897,1478,1478,1478,1478,0
20230614,194600,151506897,1478,1478,1478,1478,0
20230614,194500,151506897,1478,1478,1478,1478,0
20230614,194400,151506897,1478,1478,1478,1478,0
20230614,194300,151506897,1478,1478,1478,1478,0
20230614,194200,151506897,1478,1478,1478,1478,0
20230614,194100,151506897,1478,1478,1478,1478,0
20230614,194000,151506897,1478,1478,1478,1478,2619
20230614,193900,151506897,1478,1478,1478,1478,0
20230614,193800,151506897,1478,1478,1478,1478,0
20230614,193700,151506897,1478,1478,1478,1478,0
20230614,193600,151506897,1478,1478,1478,1478,0
20230614,193500,151506897,1478,1478,1478,1478,0
20230614,193400,151506897,1478,1478,1478,1478,0
20230614,193300,151506897,1478,1478,1478,1478,0
20230614,193200,151506897,1478,1478,1478,1478,0
20230614,193100,151506897,1478,1478,1478,1478,0
20230614,193000,151506897,1478,1478,1478,1478,0
20230614,192900,151506897,1478,1478,1478,1478,0
20230614,192800,151506897,1478,1478,1478,1478,0
20230614,192700,151506897,1478,1478,1478,1478,0
20230614,192600,151506897,1478,1478,1478,1478,0
20230614,192500,151506897,1478,1478,1478,1478,0
20230614,192400,151506897,1478,1478,1478,1478,0
20230614,192300,151506897,1478,1478,1478,1478,0
20230614,192200,151506897,1478,1478,1478,1478,0
20230614,192100,151506897,1478,1478,1478,1478,0
20230614,192000,151506897,1478,1478,1478,1478,0
20230614,191900,151506897,1478,1478,1478,1478,0
20230614,191800,151506897,1478,1478,1478,1478,0
20230614,191700,151506897,1478,1478,1478,1478,0
20230614,191600,151506897,1478,1478,1478,1478,0
20230614,191500,151506897,1478,1478,1478,1478,0
20230614,191400,151506897,1478,1478,1478,1478,0
20230614,191300,151506897,1478,1478,1478,1478,0
20230614,191200,151506897,1478,1478,1478,1478,0
20230614,191100,151506897,1478,1478,1478,1478,0
20230614,191000,151506897,1478,1478,1478,1478,2619
20230614,190900,151506897,1478,1478,1478,1478,0
20230614,190800,151506897,1478,1478,1478,1478,0
20230614,190700,151506897,1478,1478,1478,1478,0
20230614,190600,151506897,1478,1478,1478,1478,0
20230614,190500,151506897,1478,1478,1478,1478,0
20230614,190400,151506897,1478,1478,1478,1478,0
20230614,190300,151506897,1478,1478,1478,1478,0
20230614,190200,151506897,1478,1478,1478,1478,0
20230614,190100,151506897,1478,1478,1478,1478,0
20230614,190000,151506897,1478,1478,1478,1478,0
20230614,185900,151506897,1478,1478,1478,1478,0
20230614,185800,151506897,1478,1478,1478,1478,0
20230614,185700,151506897,1478,1478,1478,1478,0
20230614,185600,151506897,1478,1478,1478,1478,0
20230614,185500,151506897,1478,1478,1478,1478,0
20230614,185400,151506897,1478,1478,1478,1478,0
20230614,185300,151506897,1478,1478,1478,1478,0
20230614,185200,151506897,1478,1478,1478,1478,0
20230614,185100,151506897,1478,1478,1478,1478,0
20230614,185000,151506897,1478,1478,1478,1478,0
20230614,184900,151506897,1478,1478,1478,1478,0
20230614,184800,151506897,1478,1478,1478,1478,0
20230614,184700,151506897,1478,1478,1478,1478,0
20230614,184600,151506897,1478,1478,1478,1478,0
20230614,184500,151506897,1478,1478,1478,1478,0
20230614,184400,151506897,1478,1478,1478,1478,0
20230614,184300,151506897,1478,1478,1478,1478,0
20230614,184200,151506897,1478,1478,1478,1478,0
20230614,184100,151506897,1478,1478,1478,1478,0
20230614,184000,151506897,1478,1478,1478,1478,2619
20230614,183900,151506897,1478,1478,1478,1478,0
20230614,183800,151506897,1478,1478,1478,1478,0
20230614,183700,151506897,1478,1478,1478,1478,0
20230614,183600,151506897,1478,1478,1478,1478,0
20230614,183500,151506897,1478,1478,1478,1478,0
20230614,183400,151506897,1478,1478,1478,1478,0
20230614,183300,151506897,1478,1478,1478,1478,0
20230614,183200,151506897,1478,1478,1478,1478,0
20230614,183100,151506897,1478,1478,1478,1478,0
20230614,183000,151506897,1478,1478,1478,1478,0
20230614,182900,151506897,1478,1478,1478,1478,0
20230614,182800,151506897,1478,1478,1478,1478,0
20230614,182700,151506897,1478,1478,1478,1478,0
20230614,182600,151506897,1478,1478,1478,1478,0
20230614,182500,151506897,1478,1478,1478,1478,0
20230614,182400,151506897,1478,1478,1478,1478,0
20230614,182300,151506897,1478,1478,1478,1478,0
20230614,182200,151506897,1478,1478,1478,1478,0
20230614,182100,151506897,1478,1478,1478,1478,0
20230614,182000,151506897,1478,1478,1478,1478,0
20230614,181900,151506897,1478,1478,1478,1478,0
20230614,181800,151506897,1478,1478,1478,1478,0
20230614,181700,151506897,1478,1478,1478,1478,0
20230614,181600,151506897,1478,1478,1478,1478,0
20230614,181500,151506897,1478,1478,1478,1478,0
20230614,181400,151506897,1478,1478,1478,1478,0
20230614,181300,151506897,1478,1478,1478,1478,0
20230614,181200,151506897,1478,1478,1478,1478,0
20230614,181100,151506897,1478,1478,1478,1478,0
20230614,181000,151506897,1478,1478,1478,1478,2619
20230614,180900,151506897,1478,1478,1478,1478,0
20230614,180800,151506897,1478,1478,1478,1478,0
20230614,180700,151506897,1478,1478,1478,1478,0
20230614,180600,151506897,1478,1478,1478,1478,0
20230614,180500,151506897,1478,1478,1478,1478,0
20230614,180400,151506897,1478,1478,1478,1478,0
20230614,180300,151506897,1478,1478,1478,1478,0
20230614,180200,151506897,1478,1478,1478,1478,0
20230614,180100,151506897,1478,1478,1478,1478,0
20230614,180000,151506897,1478,1478,1478,1478,0
20230614,175900,151506897,1478,1478,1478,1478,0
20230614,175800,151506897,1478,1478,1478,1478,0
20230614,175700,151506897,1478,1478,1478,1478,0
20230614,175600,151506897,1478,1478,1478,1478,0
20230614,175500,151506897,1478,1478,1478,1478,0
20230614,175400,151506897,1478,1478,1478,1478,0
20230614,175300,151506897,1478,1478,1478,1478,0
20230614,175200,151506897,1478,1478,1478,1478,0
20230614,175100,151506897,1478,1478,1478,1478,0
20230614,175000,151506897,1478,1478,1478,1478,0
20230614,174900,151506897,1478,1478,1478,1478,0
20230614,174800,151506897,1478,1478,1478,1478,0
20230614,174700,151506897,1478,1478,1478,1478,0
20230614,174600,151506897,1478,1478,1478,1478,0
20230614,174500,151506897,1478,1478,1478,1478,0
20230614,174400,151506897,1478,1478,1478,1478,0
20230614,174300,151506897,1478,1478,1478,1478,0
20230614,174200,151506897,1478,1478,1478,1478,0
20230614,174100,151506897,1478,1478,1478,1478,0
20230614,174000,151506897,1478,1478,1478,1478,2619
20230614,173900,151506897,1478,1478,1478,1478,0
20230614,173800,151506897,1478,1478,1478,1478,0
20230614,173700,151506897,1478,1478,1478,1478,0
20230614,173600,151506897,1478,1478,1478,1478,0
20230614,173500,151506897,1478,1478,1478,1478,0
20230614,173400,151506897,1478,1478,1478,1478,0
20230614,173300,151506897,1478,1478,1478,1478,0
20230614,173200,151506897,1478,1478,1478,1478,0
20230614,173100,151506897,1478,1478,1478,1478,0
20230614,173000,151506897,1478,1478,1478,1478,0
20230614,172900,151506897,1478,1478,1478,1478,0
20230614,172800,151506897,1478,1478,1478,1478,0
20230614,172700,151506897,1478,1478,1478,1478,0
20230614,172600,151506897,1478,1478,1478,1478,0
20230614,172500,151506897,1478,1478,1478,1478,0
20230614,172400,151506897,1478,1478,1478,1478,0
20230614,172300,151506897,1478,1478,1478,1478,0
20230614,172200,151506897,1478,1478,1478,1478,0
20230614,172100,151506897,1478,1478,1478,1478,0
20230614,172000,151506897,1478,1478,1478,1478,0
20230614,171900,151506897,1478,1478,1478,1478,0
20230614,171800,151506897,1478,1478,1478,1478,0
20230614,171700,151506897,1478,1478,1478,1478,0
20230614,171600,151506897,1478,1478,1478,1478,0
20230614,171500,151506897,1478,1478,1478,1478,0
20230614,171400,151506897,1478,1478,1478,1478,0
20230614,171300,151506897,1478,1478,1478,1478,0
20230614,171200,151506897,1478,1478,1478,1478,0
20230614,171100,151506897,1478,1478,1478,1478,0
20230614,171000,151506897,1478,1478,1478,1478,2619
20230614,170900,151506897,1478,1478,1478,1478,0
20230614,170800,151506897,1478,1478,1478,1478,0
20230614,170700,151506897,1478,1478,1478,1478,0
20230614,170600,151506897,1478,1478,1478,1478,0
20230614,170500,151506897,1478,1478,1478,1478,0
20230614,170400,151506897,1478,1478,1478,1478,0
20230614,170300,151506897,1478,1478,1478,1478,0
20230614,170200,151506897,1478,1478,1478,1478,0
20230614,170100,151506897,1478,1478,1478,1478,0
20230614,170000,151506897,1478,1478,1478,1478,0
20230614,165900,151506897,1478,1478,1478,1478,0
20230614,165800,151506897,1478,1478,1478,1478,0
20230614,165700,151506897,1478,1478,1478,1478,0
20230614,165600,151506897,1478,1478,1478,1478,0
20230614,165500,151506897,1478,1478,1478,1478,0
20230614,165400,151506897,1478,1478,1478,1478,0
20230614,165300,151506897,1478,1478,1478,1478,0
20230614,165200,151506897,1478,1478,1478,1478,0
20230614,165100,151506897,1478,1478,1478,1478,0
20230614,165000,151506897,1478,1478,1478,1478,0
20230614,164900,151506897,1478,1478,1478,1478,0
20230614,164800,151506897,1478,1478,1478,1478,0
20230614,164700,151506897,1478,1478,1478,1478,0
20230614,164600,151506897,1478,1478,1478,1478,0
20230614,164500,151506897,1478,1478,1478,1478,0
20230614,164400,151506897,1478,1478,1478,1478,0
20230614,164300,151506897,1478,1478,1478,1478,0
20230614,164200,151506897,1478,1478,1478,1478,0
20230614,164100,151506897,1478,1478,1478,1478,0
20230614,164000,151506897,1478,1478,1478,1478,2619
20230614,163900,151506897,1478,1478,1478,1478,0
20230614,163800,151506897,1478,1478,1478,1478,0
20230614,163700,151506897,1478,1478,1478,1478,0
20230614,163600,151506897,1478,1478,1478,1478,0
20230614,163500,151506897,1478,1478,1478,1478,0
20230614,163400,151506897,1478,1478,1478,1478,0
20230614,163300,151506897,1478,1478,1478,1478,0
20230614,163200,151506897,1478,1478,1478,1478,0
20230614,163100,151506897,1478,1478,1478,1478,0
20230614,163000,151506897,1478,1478,1478,1478,0
20230614,162900,151506897,1478,1478,1478,1478,0
20230614,162800,151506897,1478,1478,1478,1478,0
20230614,162700,151506897,1478,1478,1478,1478,0
20230614,162600,151506897,1478,1478,1478,1478,0
20230614,162500,151506897,1478,1478,1478,1478,0
20230614,162400,151506897,1478,1478,1478,1478,0
20230614,162300,151506897,1478,1478,1478,1478,0
20230614,162200,151506897,1478,1478,1478,1478,0
20230614,162100,151506897,1478,1478,1478,1478,0
20230614,162000,151506897,1478,1478,1478,1478,0
20230614,161900,151506897,1478,1478,1478,1478,0
20230614,161800,151506897,1478,1478,1478,1478,0
20230614,161700,151506897,1478,1478,1478,1478,0
20230614,161600,151506897,1478,1478,1478,1478,0
20230614,161500,151506897,1478,1478,1478,1478,0
20230614,161400,151506897,1478,1478,1478,1478,0
20230614,161300,151506897,1478,1478,1478,1478,0
20230614,161200,151506897,1478,1478,1478,1478,0
20230614,161100,151506897,1478,1478,1478,1478,0
20230614,161000,151506897,1478,1478,1478,1478,2619
20230614,160900,151506897,1478,1478,1478,1478,0
20230614,160800,151506897,1478,1478,1478,1478,0
20230614,160700,151506897,1478,1478,1478,1478,0
20230614,160600,151506897,1478,1478,1478,1478,0
20230614,160500,151506897,1478,1478,1478,1478,0
20230614,160400,151506897,1478,1478,1478,1478,0
20230614,160300,151506897,1478,1478,1478,1478,0
20230614,160200,151506897,1478,1478,1478,1478,0
20230614,160100,151506897,1478,1478,1478,1478,0
20230614,160000,151506897,1478,1478,1478,1478,0
20230614,155900,151506897,1478,1478,1478,1478,0
20230614,155800,151506897,1478,1478,1478,1478,0
20230614,155700,151506897,1478,1478,1478,1478,0
20230614,155600,151506897,1478,1478,1478,1478,0
20230614,155500,151506897,1478,1478,1478,1478,0
20230614,155400,151506897,1478,1478,1478,1478,0
20230614,155300,151506897,1478,1478,1478,1478,0
20230614,155200,151506897,1478,1478,1478,1478,0
20230614,155100,151506897,1478,1478,1478,1478,0
20230614,155000,151506897,1478,1478,1478,1478,0
20230614,154900,151506897,1478,1478,1478,1478,0
20230614,154800,151506897,1478,1478,1478,1478,0
20230614,154700,151506897,1478,1478,1478,1478,0
20230614,154600,151506897,1478,1478,1478,1478,0
20230614,154500,151506897,1478,1478,1478,1478,0
20230614,154400,151506897,1478,1478,1478,1478,0
20230614,154300,151506897,1478,1478,1478,1478,0
20230614,154200,151506897,1478,1478,1478,1478,0
20230614,154100,151506897,1478,1478,1478,1478,0
20230614,154000,151506897,1478,1478,1478,1478,2619
20230614,153900,151506897,1478,1478,1478,1478,0
20230614,153800,151506897,1478,1478,1478,1478,0
20230614,153700,151506897,1478,1478,1478,1478,0
20230614,153600,151506897,1478,1478,1478,1478,0
20230614,153500,151506897,1478,1478,1478,1478,0
20230614,153400,151506897,1478,1478,1478,1478,0
20230614,153300,151506897,1478,1478,1478,1478,0
20230614,153200,151506897,1478,1478,1478,1478,0
20230614,153100,151506897,1478,1478,1478,1478,0
20230614,153000,151506897,1478,1478,1478,1478,2619
20230614,152900,147636015,1482,1482,1482,1482,0
20230614,152800,147636015,1482,1482,1482,1482,0
20230614,152700,147636015,1482,1482,1482,1482,0
20230614,152600,147636015,1482,1482,1482,1482,0
20230614,152500,147636015,1482,1482,1482,1482,0
20230614,152400,147636015,1482,1482,1482,1482,0
20230614,152300,147636015,1482,1482,1482,1482,0
20230614,152200,147636015,1482,1482,1482,1482,0
20230614,152100,147636015,1482,1482,1482,1482,0
20230614,152000,147636015,1482,1482,1482,1482,0
20230614,151900,147636015,1482,1481,1482,1478,960
20230614,151800,146216848,1482,1481,1482,1481,12
20230614,151700,146199075,1481,1481,1481,1481,0
20230614,151600,146199075,1481,1481,1481,1481,0
20230614,151500,146199075,1481,1481,1481,1481,0
20230614,151400,146199075,1481,1481,1481,1481,308
20230614,151300,145742927,1481,1482,1482,1481,303
20230614,151200,145293891,1482,1483,1483,1482,216
20230614,151100,144973571,1483,1483,1483,1483,3
20230614,151000,144969122,1483,1483,1483,1483,89
20230614,150900,144837135,1483,1483,1483,1483,0
20230614,150800,144837135,1483,1483,1483,1483,0
20230614,150700,144837135,1483,1483,1483,1483,0
20230614,150600,144837135,1483,1483,1483,1483,13
20230614,150500,144817856,1482,1482,1482,1482,0
20230614,150400,144817856,1482,1482,1482,1482,0
20230614,150300,144817856,1482,1482,1482,1482,0
20230614,150200,144817856,1482,1482,1482,1482,10
20230614,150100,144803036,1482,1482,1482,1482,1
20230614,150000,144801554,1483,1483,1483,1483,1
20230614,145900,144800071,1484,1484,1484,1484,1
20230614,145800,144798587,1485,1485,1485,1485,0
20230614,145700,144798587,1485,1485,1485,1485,0
20230614,145600,144798587,1485,1485,1485,1485,14
20230614,145500,144777797,1478,1478,1478,1478,70
20230614,145400,144674337,1478,1479,1479,1478,225
20230614,145300,144341786,1480,1484,1484,1480,664
20230614,145200,143359049,1485,1485,1485,1485,0
20230614,145100,143359049,1485,1485,1485,1485,0
20230614,145000,143359049,1485,1485,1485,1485,0
20230614,144900,143359049,1485,1485,1485,1485,0
20230614,144800,143359049,1485,1485,1485,1485,5
20230614,144700,143351624,1485,1485,1485,1485,0
20230614,144600,143351624,1485,1485,1485,1485,13
20230614,144500,143332319,1485,1485,1485,1485,33
20230614,144400,143283314,1484,1484,1484,1484,1
20230614,144300,143281830,1480,1480,1480,1480,0
20230614,144200,143281830,1480,1484,1484,1480,1000
20230614,144100,141801738,1485,1485,1485,1485,1
20230614,144000,141800253,1485,1485,1485,1485,0
20230614,143900,141800253,1485,1485,1485,1485,0
20230614,143800,141800253,1485,1485,1485,1485,0
20230614,143700,141800253,1485,1485,1485,1485,0
20230614,143600,141800253,1485,1480,1485,1480,88
20230614,143500,141669948,1480,1480,1480,1480,0
20230614,143400,141669948,1480,1482,1482,1480,4700
20230614,143300,134711873,1482,1482,1482,1482,0
20230614,143200,134711873,1482,1482,1482,1482,85
20230614,143100,134585903,1485,1485,1485,1485,33
20230614,143000,134536898,1485,1485,1485,1485,0
20230614,142900,134536898,1485,1485,1485,1485,0
20230614,142800,134536898,1485,1485,1485,1485,0
20230614,142700,134536898,1485,1485,1485,1485,0
20230614,142600,134536898,1485,1485,1485,1485,0
20230614,142500,134536898,1485,1485,1485,1485,0
20230614,142400,134536898,1485,1485,1485,1485,0
20230614,142300,134536898,1485,1485,1485,1485,0
20230614,142200,134536898,1485,1485,1485,1485,0
20230614,142100,134536898,1485,1485,1485,1485,0
20230614,142000,134536898,1485,1485,1485,1485,0
20230614,141900,134536898,1485,1485,1485,1485,0
20230614,141800,134536898,1485,1485,1485,1485,0
20230614,141700,134536898,1485,1485,1485,1485,2
20230614,141600,134533928,1485,1485,1485,1485,1
20230614,141500,134532443,1480,1480,1480,1480,1122
20230614,141400,132871883,1480,1481,1481,1480,4800
20230614,141300,125767700,1481,1481,1481,1481,1200
20230614,141200,123990500,1481,1481,1481,1481,0
20230614,141100,123990500,1481,1481,1481,1481,0
20230614,141000,123990500,1481,1481,1481,1481,0
20230614,140900,123990500,1481,1481,1481,1481,384
20230614,140800,123421796,1481,1481,1481,1481,42
20230614,140700,123359594,1485,1485,1485,1485,0
20230614,140600,123359594,1485,1485,1485,1485,0
20230614,140500,123359594,1485,1485,1485,1485,0
20230614,140400,123359594,1485,1485,1485,1485,0
20230614,140300,123359594,1485,1485,1485,1485,0
20230614,140200,123359594,1485,1485,1485,1485,1
20230614,140100,123358109,1487,1487,1487,1487,0
20230614,140000,123358109,1487,1487,1487,1487,0
20230614,135900,123358109,1487,1487,1487,1487,0
20230614,135800,123358109,1487,1487,1487,1487,0
20230614,135700,123358109,1487,1487,1487,1487,0
20230614,135600,123358109,1487,1487,1487,1487,0
20230614,135500,123358109,1487,1487,1487,1487,0
20230614,135400,123358109,1487,1487,1487,1487,1
20230614,135300,123356622,1481,1484,1484,1481,2119
20230614,135200,120215549,1484,1485,1487,1484,2157
20230614,135100,117013557,1487,1488,1488,1485,1671
20230614,135000,114528917,1488,1488,1490,1488,21
20230614,134900,114497667,1489,1492,1492,1489,121
20230614,134800,114317381,1496,1496,1496,1496,0
20230614,134700,114317381,1496,1496,1496,1496,0
20230614,134600,114317381,1496,1496,1496,1496,0
20230614,134500,114317381,1496,1496,1496,1496,0
20230614,134400,114317381,1496,1496,1496,1496,0
20230614,134300,114317381,1496,1496,1496,1496,0
20230614,134200,114317381,1496,1496,1496,1496,0
20230614,134100,114317381,1496,1496,1496,1496,0
20230614,134000,114317381,1496,1496,1496,1496,0
20230614,133900,114317381,1496,1496,1496,1496,0
20230614,133800,114317381,1496,1496,1496,1496,0
20230614,133700,114317381,1496,1496,1496,1496,0
20230614,133600,114317381,1496,1496,1496,1496,0
20230614,133500,114317381,1496,1496,1496,1496,0
20230614,133400,114317381,1496,1496,1496,1496,0
20230614,133300,114317381,1496,1496,1496,1496,0
20230614,133200,114317381,1496,1496,1496,1496,0
20230614,133100,114317381,1496,1496,1496,1496,0
20230614,133000,114317381,1496,1496,1496,1496,0
20230614,132900,114317381,1496,1496,1496,1496,0
20230614,132800,114317381,1496,1496,1496,1496,0
20230614,132700,114317381,1496,1496,1496,1496,0
20230614,132600,114317381,1496,1496,1496,1496,0
20230614,132500,114317381,1496,1496,1496,1496,0
20230614,132400,114317381,1496,1496,1496,1496,0
20230614,132300,114317381,1496,1496,1496,1496,0
20230614,132200,114317381,1496,1496,1496,1496,0
20230614,132100,114317381,1496,1496,1496,1496,0
20230614,132000,114317381,1496,1496,1496,1496,0
20230614,131900,114317381,1496,1496,1496,1496,0
20230614,131800,114317381,1496,1496,1496,1496,10
20230614,131700,114302421,1493,1496,1496,1493,829
20230614,131600,113063704,1496,1496,1496,1496,0
20230614,131500,113063704,1496,1496,1496,1496,0
20230614,131400,113063704,1496,1496,1496,1496,0
20230614,131300,113063704,1496,1496,1496,1496,2
20230614,131200,113060712,1494,1494,1494,1494,0
20230614,131100,113060712,1494,1494,1494,1494,0
20230614,131000,113060712,1494,1494,1494,1494,0
20230614,130900,113060712,1494,1494,1494,1494,38
20230614,130800,113003940,1494,1494,1494,1494,1036
20230614,130700,111456156,1494,1494,1494,1494,0
20230614,130600,111456156,1494,1494,1494,1494,0
20230614,130500,111456156,1494,1494,1494,1494,0
20230614,130400,111456156,1494,1494,1494,1494,6
20230614,130300,111447192,1494,1494,1494,1494,0
20230614,130200,111447192,1494,1494,1494,1494,0
20230614,130100,111447192,1494,1494,1494,1494,0
20230614,130000,111447192,1494,1494,1494,1494,0
20230614,125900,111447192,1494,1494,1494,1494,157
20230614,125800,111212634,1494,1496,1496,1494,97
20230614,125700,111067528,1497,1497,1497,1497,0
20230614,125600,111067528,1497,1497,1497,1497,1
20230614,125500,111066031,1498,1498,1498,1498,0
20230614,125400,111066031,1498,1498,1498,1498,0
20230614,125300,111066031,1498,1498,1498,1498,1
20230614,125200,111064533,1498,1498,1498,1498,0
20230614,125100,111064533,1498,1498,1498,1498,0
20230614,125000,111064533,1498,1498,1498,1498,1
20230614,124900,111063035,1499,1499,1499,1497,35
20230614,124800,111010578,1496,1494,1496,1494,15
20230614,124700,110988166,1493,1493,1493,1493,158
20230614,124600,110752272,1493,1497,1497,1493,226
20230614,124500,110414839,1498,1498,1498,1498,0
20230614,124400,110414839,1498,1498,1498,1498,0
20230614,124300,110414839,1498,1498,1498,1498,3
20230614,124200,110410345,1500,1500,1500,1500,0
20230614,124100,110410345,1500,1500,1500,1500,0
20230614,124000,110410345,1500,1500,1500,1500,0
20230614,123900,110410345,1500,1500,1500,1500,0
20230614,123800,110410345,1500,1500,1500,1500,0
20230614,123700,110410345,1500,1500,1500,1500,0
20230614,123600,110410345,1500,1500,1500,1500,0
20230614,123500,110410345,1500,1500,1500,1500,0
20230614,123400,110410345,1500,1500,1500,1500,0
20230614,123300,110410345,1500,1500,1500,1500,0
20230614,123200,110410345,1500,1500,1500,1500,0
20230614,123100,110410345,1500,1500,1500,1500,0
20230614,123000,110410345,1500,1500,1500,1500,0
20230614,122900,110410345,1500,1500,1500,1500,0
20230614,122800,110410345,1500,1500,1500,1500,0
20230614,122700,110410345,1500,1500,1500,1500,0
20230614,122600,110410345,1500,1500,1500,1500,1
20230614,122500,110408845,1490,1502,1502,1490,4907
20230614,122400,103077569,1510,1510,1510,1510,0
20230614,122300,103077569,1510,1509,1510,1509,60
20230614,122200,102987005,1509,1500,1509,1500,646
20230614,122100,102017008,1500,1497,1500,1497,298
20230614,122000,101570512,1498,1494,1499,1494,57
20230614,121900,101485341,1490,1490,1490,1490,79
20230614,121800,101367631,1490,1487,1490,1487,1318
20230614,121700,99406265,1486,1486,1486,1486,485
20230614,121600,98685555,1486,1485,1486,1485,1488
20230614,121500,96474703,1485,1485,1485,1485,50
20230614,121400,96400453,1485,1485,1485,1485,50
20230614,121300,96326203,1485,1485,1485,1485,0
20230614,121200,96326203,1485,1485,1485,1485,0
20230614,121100,96326203,1485,1485,1485,1485,0
20230614,121000,96326203,1485,1485,1485,1485,51
20230614,120900,96250468,1484,1484,1484,1484,100
20230614,120800,96102068,1484,1486,1486,1484,293
20230614,120700,95666893,1486,1486,1486,1486,0
20230614,120600,95666893,1486,1486,1486,1486,1
20230614,120500,95665407,1486,1486,1486,1486,0
20230614,120400,95665407,1486,1486,1486,1486,0
20230614,120300,95665407,1486,1486,1486,1486,1
20230614,120200,95663921,1485,1485,1485,1485,0
20230614,120100,95663921,1485,1485,1485,1485,439
20230614,120000,95012006,1485,1485,1485,1485,0
20230614,115900,95012006,1485,1485,1485,1485,64
20230614,115800,94916966,1485,1485,1485,1485,0
20230614,115700,94916966,1485,1485,1485,1485,0
20230614,115600,94916966,1485,1485,1485,1485,1500
20230614,115500,92689466,1484,1484,1484,1484,95
20230614,115400,92548486,1484,1484,1484,1484,0
20230614,115300,92548486,1484,1484,1484,1484,0
20230614,115200,92548486,1484,1484,1484,1484,0
20230614,115100,92548486,1484,1484,1484,1484,5
20230614,115000,92541066,1485,1485,1485,1485,0
20230614,114900,92541066,1485,1485,1485,1485,0
20230614,114800,92541066,1485,1485,1485,1485,0
20230614,114700,92541066,1485,1485,1485,1485,0
20230614,114600,92541066,1485,1485,1485,1485,150
20230614,114500,92318316,1485,1484,1485,1484,50
20230614,114400,92244113,1483,1483,1483,1483,0
20230614,114300,92244113,1483,1483,1483,1483,0
20230614,114200,92244113,1483,1484,1484,1483,453
20230614,114100,91572245,1484,1484,1484,1484,0
20230614,114000,91572245,1484,1484,1484,1484,35
20230614,113900,91520305,1484,1484,1484,1484,870
20230614,113800,90229225,1485,1485,1485,1485,0
20230614,113700,90229225,1485,1485,1485,1485,0
20230614,113600,90229225,1485,1485,1485,1485,0
20230614,113500,90229225,1485,1485,1485,1485,0
20230614,113400,90229225,1485,1485,1485,1485,0
20230614,113300,90229225,1485,1485,1485,1485,0
20230614,113200,90229225,1485,1485,1485,1485,0
20230614,113100,90229225,1485,1485,1485,1485,0
20230614,113000,90229225,1485,1485,1485,1485,0
20230614,112900,90229225,1485,1485,1485,1485,0
20230614,112800,90229225,1485,1485,1485,1485,10
20230614,112700,90214375,1485,1485,1485,1485,0
20230614,112600,90214375,1485,1485,1485,1485,8
20230614,112500,90202495,1485,1485,1485,1485,1
20230614,112400,90201010,1485,1485,1485,1485,0
20230614,112300,90201010,1485,1485,1485,1485,0
20230614,112200,90201010,1485,1485,1485,1485,0
20230614,112100,90201010,1485,1485,1485,1485,0
20230614,112000,90201010,1485,1485,1485,1485,0
20230614,111900,90201010,1485,1485,1485,1485,1
20230614,111800,90199525,1483,1483,1483,1483,0
20230614,111700,90199525,1483,1483,1483,1483,0
20230614,111600,90199525,1483,1483,1483,1483,6
20230614,111500,90190627,1485,1485,1485,1485,26
20230614,111400,90152017,1485,1485,1485,1485,151
20230614,111300,89927782,1485,1485,1485,1485,0
20230614,111200,89927782,1485,1485,1485,1485,0
20230614,111100,89927782,1485,1485,1485,1485,1
20230614,111000,89926297,1483,1483,1483,1483,12
20230614,110900,89908501,1485,1483,1485,1483,12
20230614,110800,89890703,1483,1484,1484,1483,311
20230614,110700,89429351,1485,1485,1485,1485,0
20230614,110600,89429351,1485,1485,1485,1485,1
20230614,110500,89427866,1484,1484,1484,1484,0
20230614,110400,89427866,1484,1484,1484,1484,0
20230614,110300,89427866,1484,1484,1484,1484,0
20230614,110200,89427866,1484,1484,1484,1484,0
20230614,110100,89427866,1484,1484,1484,1484,0
20230614,110000,89427866,1484,1484,1484,1484,0
20230614,105900,89427866,1484,1484,1484,1484,3
20230614,105800,89423414,1485,1485,1485,1485,0
20230614,105700,89423414,1485,1485,1485,1485,83
20230614,105600,89300159,1486,1486,1486,1486,0
20230614,105500,89300159,1486,1486,1486,1486,0
20230614,105400,89300159,1486,1486,1486,1486,0
20230614,105300,89300159,1486,1486,1486,1486,0
20230614,105200,89300159,1486,1484,1486,1484,17
20230614,105100,89274929,1486,1484,1486,1484,19
20230614,105000,89246731,1484,1484,1484,1484,418
20230614,104900,88626419,1484,1485,1485,1484,92
20230614,104800,88489890,1486,1486,1486,1486,0
20230614,104700,88489890,1486,1486,1486,1486,0
20230614,104600,88489890,1486,1486,1486,1486,1
20230614,104500,88488404,1486,1486,1486,1486,1
20230614,104400,88486918,1476,1489,1489,1476,4800
20230614,104300,81390454,1489,1489,1489,1489,0
20230614,104200,81390454,1489,1488,1489,1488,23
20230614,104100,81356215,1489,1489,1489,1489,235
20230614,104000,81006300,1488,1488,1488,1488,0
20230614,103900,81006300,1488,1488,1488,1488,12
20230614,103800,80988444,1488,1488,1488,1488,255
20230614,103700,80609004,1488,1488,1488,1488,66
20230614,103600,80510796,1476,1487,1487,1476,3115
20230614,103500,75901840,1487,1487,1487,1487,46
20230614,103400,75833438,1487,1487,1487,1487,1266
20230614,103300,73950896,1485,1485,1485,1485,2
20230614,103200,73947926,1486,1485,1486,1485,39
20230614,103100,73890010,1485,1485,1485,1485,37
20230614,103000,73835065,1485,1487,1487,1485,1019
20230614,102900,72319826,1487,1487,1487,1487,0
20230614,102800,72319826,1487,1487,1487,1487,0
20230614,102700,72319826,1487,1487,1487,1487,3
20230614,102600,72315365,1488,1488,1488,1488,0
20230614,102500,72315365,1488,1485,1488,1485,82
20230614,102400,72193592,1485,1485,1485,1485,1
20230614,102300,72192107,1485,1485,1485,1485,1
20230614,102200,72190622,1485,1485,1485,1485,0
20230614,102100,72190622,1485,1485,1485,1485,0
20230614,102000,72190622,1485,1485,1485,1485,0
20230614,101900,72190622,1485,1485,1485,1485,1
20230614,101800,72189137,1483,1483,1483,1483,0
20230614,101700,72189137,1483,1483,1483,1483,9
20230614,101600,72175790,1485,1485,1485,1485,0
20230614,101500,72175790,1485,1482,1485,1478,761
20230614,101400,71050859,1482,1482,1482,1482,1
20230614,101300,71049377,1483,1483,1483,1483,22
20230614,101200,71016751,1484,1484,1484,1484,11
20230614,101100,71000427,1485,1485,1485,1485,2
20230614,101000,70997457,1484,1484,1484,1484,0
20230614,100900,70997457,1484,1484,1484,1484,0
20230614,100800,70997457,1484,1484,1484,1484,0
20230614,100700,70997457,1484,1484,1484,1484,9
20230614,100600,70984101,1485,1485,1485,1485,10
20230614,100500,70969251,1488,1478,1488,1477,2394
20230614,100400,67433260,1478,1484,1484,1478,262
20230614,100300,67045711,1485,1485,1485,1485,0
20230614,100200,67045711,1485,1486,1486,1485,21
20230614,100100,67014515,1486,1486,1486,1486,0
20230614,100000,67014515,1486,1486,1486,1486,0
20230614,095900,67014515,1486,1486,1486,1486,1
20230614,095800,67013029,1486,1486,1486,1486,8
20230614,095700,67001141,1486,1486,1486,1486,20
20230614,095600,66971421,1485,1485,1485,1485,205
20230614,095500,66666996,1485,1485,1485,1485,336
20230614,095400,66168036,1485,1485,1485,1485,15
20230614,095300,66145761,1484,1484,1484,1484,18
20230614,095200,66119049,1485,1485,1485,1485,11
20230614,095100,66102714,1477,1484,1484,1477,493
20230614,095000,65372845,1485,1485,1485,1485,0
20230614,094900,65372845,1485,1485,1485,1485,18
20230614,094800,65346115,1485,1485,1485,1485,1
20230614,094700,65344630,1485,1486,1486,1485,19
20230614,094600,65316397,1487,1487,1487,1487,11
20230614,094500,65300040,1487,1487,1487,1487,199
20230614,094400,65004127,1487,1487,1487,1487,0
20230614,094300,65004127,1487,1487,1487,1487,1
20230614,094200,65002640,1487,1487,1487,1487,0
20230614,094100,65002640,1487,1484,1487,1480,2822
20230614,094000,60825387,1485,1487,1487,1485,1386
20230614,093900,58767089,1487,1488,1488,1487,1320
20230614,093800,56803611,1488,1488,1488,1486,42
20230614,093700,56741129,1486,1486,1488,1486,104
20230614,093600,56586485,1485,1485,1485,1485,111
20230614,093500,56421650,1485,1487,1489,1485,2675
20230614,093400,52446024,1489,1488,1489,1488,371
20230614,093300,51893918,1488,1488,1488,1488,11
20230614,093200,51877550,1486,1488,1488,1486,27
20230614,093100,51837426,1486,1486,1486,1486,0
20230614,093000,51837426,1486,1485,1486,1485,735
20230614,092900,50745548,1485,1485,1485,1485,870
20230614,092800,49453598,1485,1485,1485,1485,0
20230614,092700,49453598,1485,1485,1485,1485,88
20230614,092600,49322918,1485,1485,1485,1485,0
20230614,092500,49322918,1485,1485,1485,1483,514
20230614,092400,48560158,1484,1484,1484,1484,0
20230614,092300,48560158,1484,1483,1484,1483,357
20230614,092200,48030690,1483,1482,1483,1475,2938
20230614,092100,43681401,1492,1492,1492,1492,1
20230614,092000,43679909,1482,1500,1500,1482,5835
20230614,091900,35014966,1502,1492,1502,1486,1879
20230614,091800,32217566,1502,1502,1502,1502,0
20230614,091700,32217566,1502,1502,1502,1502,0
20230614,091600,32217566,1502,1502,1502,1502,0
20230614,091500,32217566,1502,1502,1502,1502,0
20230614,091400,32217566,1502,1502,1502,1502,0
20230614,091300,32217566,1502,1502,1502,1502,0
20230614,091200,32217566,1502,1502,1502,1502,2
20230614,091100,32214562,1488,1504,1504,1488,6998
20230614,091000,21780303,1500,1500,1500,1500,0
20230614,090900,21780303,1500,1499,1500,1499,513
20230614,090800,21011005,1499,1499,1499,1499,0
20230614,090700,21011005,1499,1491,1499,1491,394
20230614,090600,20423543,1499,1490,1499,1490,48
20230614,090500,20352014,1490,1498,1498,1488,5632
20230614,090400,11944516,1498,1515,1515,1498,5001
20230614,090300,4440092,1514,1514,1514,1514,0
20230614,090200,4440092,1514,1514,1514,1514,32
20230614,090100,4391644,1515,1507,1515,1507,390
20230614,090000,3800861,1501,1501,1501,1501,1361