KissMeData/084440/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,191800,44684025,1503,1503,1503,1503,2226
20230616,191700,44684025,1503,1503,1503,1503,0
20230616,191600,44684025,1503,1503,1503,1503,0
20230616,191500,44684025,1503,1503,1503,1503,0
20230616,191400,44684025,1503,1503,1503,1503,0
20230616,191300,44684025,1503,1503,1503,1503,0
20230616,191200,44684025,1503,1503,1503,1503,0
20230616,191100,44684025,1503,1503,1503,1503,0
20230616,191000,44684025,1503,1503,1503,1503,0
20230616,190900,44684025,1503,1503,1503,1503,0
20230616,190800,44684025,1503,1503,1503,1503,0
20230616,190700,44684025,1503,1503,1503,1503,0
20230616,190600,44684025,1503,1503,1503,1503,0
20230616,190500,44684025,1503,1503,1503,1503,0
20230616,190400,44684025,1503,1503,1503,1503,0
20230616,190300,44684025,1503,1503,1503,1503,0
20230616,190200,44684025,1503,1503,1503,1503,0
20230616,190100,44684025,1503,1503,1503,1503,0
20230616,190000,44684025,1503,1503,1503,1503,0
20230616,185900,44684025,1503,1503,1503,1503,0
20230616,185800,44684025,1503,1503,1503,1503,0
20230616,185700,44684025,1503,1503,1503,1503,0
20230616,185600,44684025,1503,1503,1503,1503,0
20230616,185500,44684025,1503,1503,1503,1503,0
20230616,185400,44684025,1503,1503,1503,1503,0
20230616,185300,44684025,1503,1503,1503,1503,0
20230616,185200,44684025,1503,1503,1503,1503,0
20230616,185100,44684025,1503,1503,1503,1503,0
20230616,185000,44684025,1503,1503,1503,1503,0
20230616,184900,44684025,1503,1503,1503,1503,0
20230616,184800,44684025,1503,1503,1503,1503,2226
20230616,184700,44684025,1503,1503,1503,1503,0
20230616,184600,44684025,1503,1503,1503,1503,0
20230616,184500,44684025,1503,1503,1503,1503,0
20230616,184400,44684025,1503,1503,1503,1503,0
20230616,184300,44684025,1503,1503,1503,1503,0
20230616,184200,44684025,1503,1503,1503,1503,0
20230616,184100,44684025,1503,1503,1503,1503,0
20230616,184000,44684025,1503,1503,1503,1503,0
20230616,183900,44684025,1503,1503,1503,1503,0
20230616,183800,44684025,1503,1503,1503,1503,0
20230616,183700,44684025,1503,1503,1503,1503,0
20230616,183600,44684025,1503,1503,1503,1503,0
20230616,183500,44684025,1503,1503,1503,1503,0
20230616,183400,44684025,1503,1503,1503,1503,0
20230616,183300,44684025,1503,1503,1503,1503,0
20230616,183200,44684025,1503,1503,1503,1503,0
20230616,183100,44684025,1503,1503,1503,1503,0
20230616,183000,44684025,1503,1503,1503,1503,0
20230616,182900,44684025,1503,1503,1503,1503,0
20230616,182800,44684025,1503,1503,1503,1503,0
20230616,182700,44684025,1503,1503,1503,1503,0
20230616,182600,44684025,1503,1503,1503,1503,0
20230616,182500,44684025,1503,1503,1503,1503,0
20230616,182400,44684025,1503,1503,1503,1503,0
20230616,182300,44684025,1503,1503,1503,1503,0
20230616,182200,44684025,1503,1503,1503,1503,0
20230616,182100,44684025,1503,1503,1503,1503,0
20230616,182000,44684025,1503,1503,1503,1503,0
20230616,181900,44684025,1503,1503,1503,1503,0
20230616,181800,44684025,1503,1503,1503,1503,2226
20230616,181700,44684025,1503,1503,1503,1503,0
20230616,181600,44684025,1503,1503,1503,1503,0
20230616,181500,44684025,1503,1503,1503,1503,0
20230616,181400,44684025,1503,1503,1503,1503,0
20230616,181300,44684025,1503,1503,1503,1503,0
20230616,181200,44684025,1503,1503,1503,1503,0
20230616,181100,44684025,1503,1503,1503,1503,0
20230616,181000,44684025,1503,1503,1503,1503,0
20230616,180900,44684025,1503,1503,1503,1503,0
20230616,180800,44684025,1503,1503,1503,1503,0
20230616,180700,44684025,1503,1503,1503,1503,0
20230616,180600,44684025,1503,1503,1503,1503,0
20230616,180500,44684025,1503,1503,1503,1503,0
20230616,180400,44684025,1503,1503,1503,1503,0
20230616,180300,44684025,1503,1503,1503,1503,0
20230616,180200,44684025,1503,1503,1503,1503,0
20230616,180100,44684025,1503,1503,1503,1503,0
20230616,180000,44684025,1503,1503,1503,1503,0
20230616,175900,44684025,1503,1503,1503,1503,0
20230616,175800,44684025,1503,1503,1503,1503,0
20230616,175700,44684025,1503,1503,1503,1503,0
20230616,175600,44684025,1503,1503,1503,1503,0
20230616,175500,44684025,1503,1503,1503,1503,0
20230616,175400,44684025,1503,1503,1503,1503,0
20230616,175300,44684025,1503,1503,1503,1503,0
20230616,175200,44684025,1503,1503,1503,1503,0
20230616,175100,44684025,1503,1503,1503,1503,0
20230616,175000,44684025,1503,1503,1503,1503,0
20230616,174900,44684025,1503,1503,1503,1503,0
20230616,174800,44684025,1503,1503,1503,1503,2226
20230616,174700,44684025,1503,1503,1503,1503,0
20230616,174600,44684025,1503,1503,1503,1503,0
20230616,174500,44684025,1503,1503,1503,1503,0
20230616,174400,44684025,1503,1503,1503,1503,0
20230616,174300,44684025,1503,1503,1503,1503,0
20230616,174200,44684025,1503,1503,1503,1503,0
20230616,174100,44684025,1503,1503,1503,1503,0
20230616,174000,44684025,1503,1503,1503,1503,0
20230616,173900,44684025,1503,1503,1503,1503,0
20230616,173800,44684025,1503,1503,1503,1503,0
20230616,173700,44684025,1503,1503,1503,1503,0
20230616,173600,44684025,1503,1503,1503,1503,0
20230616,173500,44684025,1503,1503,1503,1503,0
20230616,173400,44684025,1503,1503,1503,1503,0
20230616,173300,44684025,1503,1503,1503,1503,0
20230616,173200,44684025,1503,1503,1503,1503,0
20230616,173100,44684025,1503,1503,1503,1503,0
20230616,173000,44684025,1503,1503,1503,1503,0
20230616,172900,44684025,1503,1503,1503,1503,0
20230616,172800,44684025,1503,1503,1503,1503,0
20230616,172700,44684025,1503,1503,1503,1503,0
20230616,172600,44684025,1503,1503,1503,1503,0
20230616,172500,44684025,1503,1503,1503,1503,0
20230616,172400,44684025,1503,1503,1503,1503,0
20230616,172300,44684025,1503,1503,1503,1503,0
20230616,172200,44684025,1503,1503,1503,1503,0
20230616,172100,44684025,1503,1503,1503,1503,0
20230616,172000,44684025,1503,1503,1503,1503,0
20230616,171900,44684025,1503,1503,1503,1503,0
20230616,171800,44684025,1503,1503,1503,1503,2226
20230616,171700,44684025,1503,1503,1503,1503,0
20230616,171600,44684025,1503,1503,1503,1503,0
20230616,171500,44684025,1503,1503,1503,1503,0
20230616,171400,44684025,1503,1503,1503,1503,0
20230616,171300,44684025,1503,1503,1503,1503,0
20230616,171200,44684025,1503,1503,1503,1503,0
20230616,171100,44684025,1503,1503,1503,1503,0
20230616,171000,44684025,1503,1503,1503,1503,0
20230616,170900,44684025,1503,1503,1503,1503,0
20230616,170800,44684025,1503,1503,1503,1503,0
20230616,170700,44684025,1503,1503,1503,1503,0
20230616,170600,44684025,1503,1503,1503,1503,0
20230616,170500,44684025,1503,1503,1503,1503,0
20230616,170400,44684025,1503,1503,1503,1503,0
20230616,170300,44684025,1503,1503,1503,1503,0
20230616,170200,44684025,1503,1503,1503,1503,0
20230616,170100,44684025,1503,1503,1503,1503,0
20230616,170000,44684025,1503,1503,1503,1503,0
20230616,165900,44684025,1503,1503,1503,1503,0
20230616,165800,44684025,1503,1503,1503,1503,0
20230616,165700,44684025,1503,1503,1503,1503,0
20230616,165600,44684025,1503,1503,1503,1503,0
20230616,165500,44684025,1503,1503,1503,1503,0
20230616,165400,44684025,1503,1503,1503,1503,0
20230616,165300,44684025,1503,1503,1503,1503,0
20230616,165200,44684025,1503,1503,1503,1503,0
20230616,165100,44684025,1503,1503,1503,1503,0
20230616,165000,44684025,1503,1503,1503,1503,0
20230616,164900,44684025,1503,1503,1503,1503,0
20230616,164800,44684025,1503,1503,1503,1503,2226
20230616,164700,44684025,1503,1503,1503,1503,0
20230616,164600,44684025,1503,1503,1503,1503,0
20230616,164500,44684025,1503,1503,1503,1503,0
20230616,164400,44684025,1503,1503,1503,1503,0
20230616,164300,44684025,1503,1503,1503,1503,0
20230616,164200,44684025,1503,1503,1503,1503,0
20230616,164100,44684025,1503,1503,1503,1503,0
20230616,164000,44684025,1503,1503,1503,1503,0
20230616,163900,44684025,1503,1503,1503,1503,0
20230616,163800,44684025,1503,1503,1503,1503,0
20230616,163700,44684025,1503,1503,1503,1503,0
20230616,163600,44684025,1503,1503,1503,1503,0
20230616,163500,44684025,1503,1503,1503,1503,0
20230616,163400,44684025,1503,1503,1503,1503,0
20230616,163300,44684025,1503,1503,1503,1503,0
20230616,163200,44684025,1503,1503,1503,1503,0
20230616,163100,44684025,1503,1503,1503,1503,0
20230616,163000,44684025,1503,1503,1503,1503,0
20230616,162900,44684025,1503,1503,1503,1503,0
20230616,162800,44684025,1503,1503,1503,1503,0
20230616,162700,44684025,1503,1503,1503,1503,0
20230616,162600,44684025,1503,1503,1503,1503,0
20230616,162500,44684025,1503,1503,1503,1503,0
20230616,162400,44684025,1503,1503,1503,1503,0
20230616,162300,44684025,1503,1503,1503,1503,0
20230616,162200,44684025,1503,1503,1503,1503,0
20230616,162100,44684025,1503,1503,1503,1503,0
20230616,162000,44684025,1503,1503,1503,1503,0
20230616,161900,44684025,1503,1503,1503,1503,0
20230616,161800,44684025,1503,1503,1503,1503,2226
20230616,161700,44684025,1503,1503,1503,1503,0
20230616,161600,44684025,1503,1503,1503,1503,0
20230616,161500,44684025,1503,1503,1503,1503,0
20230616,161400,44684025,1503,1503,1503,1503,0
20230616,161300,44684025,1503,1503,1503,1503,0
20230616,161200,44684025,1503,1503,1503,1503,0
20230616,161100,44684025,1503,1503,1503,1503,0
20230616,161000,44684025,1503,1503,1503,1503,0
20230616,160900,44684025,1503,1503,1503,1503,0
20230616,160800,44684025,1503,1503,1503,1503,0
20230616,160700,44684025,1503,1503,1503,1503,0
20230616,160600,44684025,1503,1503,1503,1503,0
20230616,160500,44684025,1503,1503,1503,1503,0
20230616,160400,44684025,1503,1503,1503,1503,0
20230616,160300,44684025,1503,1503,1503,1503,0
20230616,160200,44684025,1503,1503,1503,1503,0
20230616,160100,44684025,1503,1503,1503,1503,0
20230616,160000,44684025,1503,1503,1503,1503,0
20230616,155900,44684025,1503,1503,1503,1503,0
20230616,155800,44684025,1503,1503,1503,1503,0
20230616,155700,44684025,1503,1503,1503,1503,0
20230616,155600,44684025,1503,1503,1503,1503,0
20230616,155500,44684025,1503,1503,1503,1503,0
20230616,155400,44684025,1503,1503,1503,1503,0
20230616,155300,44684025,1503,1503,1503,1503,0
20230616,155200,44684025,1503,1503,1503,1503,0
20230616,155100,44684025,1503,1503,1503,1503,0
20230616,155000,44684025,1503,1503,1503,1503,0
20230616,154900,44684025,1503,1503,1503,1503,0
20230616,154800,44684025,1503,1503,1503,1503,2226
20230616,154700,44684025,1503,1503,1503,1503,0
20230616,154600,44684025,1503,1503,1503,1503,0
20230616,154500,44684025,1503,1503,1503,1503,0
20230616,154400,44684025,1503,1503,1503,1503,0
20230616,154300,44684025,1503,1503,1503,1503,0
20230616,154200,44684025,1503,1503,1503,1503,0
20230616,154100,44684025,1503,1503,1503,1503,0
20230616,154000,44684025,1503,1503,1503,1503,0
20230616,153900,44684025,1503,1503,1503,1503,0
20230616,153800,44684025,1503,1503,1503,1503,0
20230616,153700,44684025,1503,1503,1503,1503,0
20230616,153600,44684025,1503,1503,1503,1503,0
20230616,153500,44684025,1503,1503,1503,1503,0
20230616,153400,44684025,1503,1503,1503,1503,0
20230616,153300,44684025,1503,1503,1503,1503,0
20230616,153200,44684025,1503,1503,1503,1503,0
20230616,153100,44684025,1503,1503,1503,1503,0
20230616,153000,44684025,1503,1503,1503,1503,2226
20230616,152900,41338347,1501,1501,1501,1501,0
20230616,152800,41338347,1501,1501,1501,1501,0
20230616,152700,41338347,1501,1501,1501,1501,0
20230616,152600,41338347,1501,1501,1501,1501,0
20230616,152500,41338347,1501,1501,1501,1501,0
20230616,152400,41338347,1501,1501,1501,1501,0
20230616,152300,41338347,1501,1501,1501,1501,0
20230616,152200,41338347,1501,1501,1501,1501,0
20230616,152100,41338347,1501,1501,1501,1501,0
20230616,152000,41338347,1501,1501,1501,1501,0
20230616,151900,41338347,1501,1501,1501,1501,7
20230616,151800,41327840,1501,1500,1501,1500,6
20230616,151700,41318835,1500,1501,1501,1500,7
20230616,151600,41308331,1503,1502,1503,1502,6
20230616,151500,41299317,1503,1503,1503,1503,207
20230616,151400,40988196,1503,1503,1503,1503,3
20230616,151300,40983687,1503,1503,1503,1503,6
20230616,151200,40974669,1503,1503,1503,1503,3
20230616,151100,40970160,1503,1503,1503,1503,7
20230616,151000,40959639,1503,1503,1503,1503,7
20230616,150900,40949118,1503,1503,1503,1503,6
20230616,150800,40940100,1503,1503,1503,1503,7
20230616,150700,40929579,1503,1503,1503,1503,6
20230616,150600,40920561,1503,1503,1503,1503,6
20230616,150500,40911543,1502,1502,1502,1502,7
20230616,150400,40901029,1502,1502,1502,1502,6
20230616,150300,40892017,1502,1504,1504,1501,17
20230616,150200,40866465,1504,1502,1504,1502,7
20230616,150100,40855940,1504,1506,1506,1493,17
20230616,150000,40830467,1503,1503,1503,1503,6
20230616,145900,40821449,1503,1503,1503,1503,6
20230616,145800,40812431,1503,1503,1506,1503,7
20230616,145700,40801901,1503,1503,1503,1503,3
20230616,145600,40797392,1506,1502,1506,1502,777
20230616,145500,39628260,1502,1502,1502,1502,3
20230616,145400,39623754,1502,1502,1502,1502,7
20230616,145300,39613240,1503,1503,1503,1503,7
20230616,145200,39602719,1503,1502,1504,1502,122
20230616,145100,39419430,1501,1501,1502,1501,167
20230616,145000,39168756,1502,1502,1502,1502,6
20230616,144900,39159744,1502,1501,1502,1501,64
20230616,144800,39063673,1501,1501,1501,1501,6
20230616,144700,39054667,1502,1500,1502,1500,132
20230616,144600,38856655,1502,1500,1502,1500,813
20230616,144500,37637141,1500,1500,1500,1500,6
20230616,144400,37628141,1500,1500,1500,1500,8
20230616,144300,37616141,1500,1500,1500,1500,6
20230616,144200,37607141,1500,1500,1500,1500,7
20230616,144100,37596641,1500,1500,1500,1500,6
20230616,144000,37587641,1500,1500,1500,1500,6
20230616,143900,37578641,1500,1500,1500,1500,7
20230616,143800,37568141,1500,1500,1500,1500,6
20230616,143700,37559141,1500,1500,1500,1500,7
20230616,143600,37548641,1500,1500,1500,1500,6
20230616,143500,37539641,1500,1500,1500,1500,8
20230616,143400,37527641,1500,1499,1500,1499,6
20230616,143300,37518642,1499,1498,1499,1498,6
20230616,143200,37509652,1498,1500,1500,1498,7
20230616,143100,37499158,1500,1500,1500,1500,3
20230616,143000,37494658,1500,1499,1500,1499,98
20230616,142900,37347753,1499,1499,1500,1499,307
20230616,142800,36887554,1500,1499,1500,1499,55
20230616,142700,36805102,1500,1503,1503,1500,512
20230616,142600,36037084,1503,1503,1503,1503,7
20230616,142500,36026563,1503,1503,1503,1503,7
20230616,142400,36016042,1504,1499,1504,1498,206
20230616,142300,35706875,1499,1499,1499,1498,7
20230616,142200,35696383,1499,1499,1499,1498,6
20230616,142100,35687390,1498,1498,1498,1497,6
20230616,142000,35678404,1498,1496,1498,1496,7
20230616,141900,35667930,1496,1496,1496,1495,6
20230616,141800,35658955,1496,1496,1496,1495,8
20230616,141700,35646988,1496,1496,1496,1495,6
20230616,141600,35638013,1496,1494,1496,1494,7
20230616,141500,35627543,1494,1494,1494,1494,6
20230616,141400,35618579,1494,1494,1494,1494,6
20230616,141300,35609615,1494,1492,1494,1492,8
20230616,141200,35597665,1494,1492,1494,1492,19
20230616,141100,35569305,1494,1492,1494,1492,19
20230616,141000,35540943,1494,1493,1494,1492,336
20230616,140900,35039618,1494,1494,1494,1494,8
20230616,140800,35027666,1494,1495,1495,1494,6
20230616,140700,35018699,1495,1495,1495,1495,6
20230616,140600,35009729,1495,1496,1496,1493,793
20230616,140500,33823423,1496,1496,1496,1496,6
20230616,140400,33814447,1496,1496,1496,1496,7
20230616,140300,33803975,1496,1496,1496,1496,6
20230616,140200,33794999,1496,1496,1496,1496,7
20230616,140100,33784527,1496,1496,1496,1496,6
20230616,140000,33775551,1496,1496,1496,1496,7
20230616,135900,33765079,1496,1496,1496,1496,7
20230616,135800,33754607,1496,1496,1496,1495,453
20230616,135700,33076921,1496,1496,1496,1496,7
20230616,135600,33066449,1496,1496,1496,1496,6
20230616,135500,33057473,1496,1496,1496,1496,7
20230616,135400,33047001,1496,1496,1496,1496,6
20230616,135300,33038025,1496,1496,1496,1496,3
20230616,135200,33033537,1496,1496,1496,1496,3
20230616,135100,33029049,1496,1496,1496,1496,7
20230616,135000,33018577,1496,1496,1496,1496,7
20230616,134900,33008105,1496,1496,1496,1496,6
20230616,134800,32999129,1496,1496,1496,1496,6
20230616,134700,32990153,1496,1496,1496,1496,7
20230616,134600,32979681,1496,1496,1496,1496,6
20230616,134500,32970705,1496,1496,1496,1496,7
20230616,134400,32960233,1496,1496,1496,1496,6
20230616,134300,32951257,1496,1496,1496,1496,7
20230616,134200,32940785,1496,1496,1496,1496,7
20230616,134100,32930313,1496,1496,1496,1496,3
20230616,134000,32925825,1496,1496,1496,1496,7
20230616,133900,32915353,1496,1496,1496,1496,6
20230616,133800,32906377,1496,1496,1496,1496,7
20230616,133700,32895905,1496,1496,1496,1496,6
20230616,133600,32886929,1496,1496,1496,1496,7
20230616,133500,32876457,1496,1496,1496,1496,6
20230616,133400,32867481,1496,1496,1496,1496,6
20230616,133300,32858505,1496,1496,1496,1496,8
20230616,133200,32846537,1496,1496,1496,1496,6
20230616,133100,32837561,1496,1496,1496,1496,3
20230616,133000,32833073,1496,1496,1496,1496,3
20230616,132900,32828585,1496,1496,1496,1496,452
20230616,132800,32152393,1496,1496,1496,1496,11
20230616,132700,32135937,1496,1496,1496,1496,6
20230616,132600,32126961,1496,1495,1496,1495,32
20230616,132500,32079118,1495,1495,1495,1495,7
20230616,132400,32068653,1495,1495,1495,1495,7
20230616,132300,32058188,1495,1495,1495,1495,6
20230616,132200,32049218,1495,1495,1495,1495,6
20230616,132100,32040248,1495,1496,1496,1495,7
20230616,132000,32029779,1496,1497,1497,1496,926
20230616,131900,30643560,1497,1497,1497,1497,7
20230616,131800,30633081,1497,1497,1497,1497,6
20230616,131700,30624099,1497,1496,1497,1496,7
20230616,131600,30613623,1497,1496,1497,1496,7
20230616,131500,30603146,1497,1492,1497,1492,26
20230616,131400,30564326,1497,1497,1497,1497,3
20230616,131300,30559835,1497,1496,1497,1496,6
20230616,131200,30550855,1496,1496,1496,1495,7
20230616,131100,30540384,1496,1496,1496,1495,6
20230616,131000,30531409,1496,1496,1496,1495,7
20230616,130900,30520938,1496,1495,1496,1495,6
20230616,130800,30511963,1496,1496,1496,1495,7
20230616,130700,30501492,1496,1495,1496,1495,8
20230616,130600,30489527,1495,1495,1495,1495,6
20230616,130500,30480557,1495,1495,1495,1495,7
20230616,130400,30470092,1495,1495,1495,1495,10
20230616,130300,30455142,1495,1493,1495,1493,28
20230616,130200,30413332,1495,1493,1495,1493,26
20230616,130100,30374502,1495,1493,1495,1493,545
20230616,130000,29560811,1496,1496,1496,1496,3
20230616,125900,29556323,1496,1496,1496,1496,7
20230616,125800,29545851,1496,1496,1496,1496,7
20230616,125700,29535379,1496,1496,1496,1496,3
20230616,125600,29530891,1496,1496,1496,1496,10
20230616,125500,29515931,1496,1496,1496,1496,3
20230616,125400,29511443,1496,1496,1496,1496,7
20230616,125300,29500971,1496,1496,1496,1496,7
20230616,125200,29490499,1495,1494,1495,1494,9
20230616,125100,29477049,1494,1495,1495,1492,10
20230616,125000,29462114,1495,1495,1495,1495,4
20230616,124900,29456134,1496,1495,1496,1492,163
20230616,124800,29212308,1496,1495,1496,1495,7
20230616,124700,29201837,1496,1496,1496,1496,10
20230616,124600,29186877,1496,1496,1496,1496,3
20230616,124500,29182389,1496,1495,1496,1495,3
20230616,124400,29177902,1496,1496,1496,1496,3
20230616,124300,29173414,1496,1495,1496,1495,6
20230616,124200,29164439,1496,1495,1496,1495,6
20230616,124100,29155464,1496,1496,1496,1495,10
20230616,124000,29140505,1496,1496,1496,1495,8
20230616,123900,29128538,1496,1495,1496,1495,3
20230616,123800,29124051,1496,1496,1496,1495,10
20230616,123700,29109092,1496,1496,1496,1495,6
20230616,123600,29100117,1496,1496,1496,1495,6
20230616,123500,29091142,1496,1495,1496,1495,7
20230616,123400,29080671,1496,1496,1496,1496,6
20230616,123300,29071695,1496,1496,1496,1496,3
20230616,123200,29067207,1496,1496,1496,1495,7
20230616,123100,29056736,1496,1495,1496,1495,3
20230616,123000,29052249,1496,1495,1496,1495,10
20230616,122900,29037290,1496,1496,1496,1496,6
20230616,122800,29028314,1496,1495,1496,1495,7
20230616,122700,29017843,1496,1496,1496,1496,3
20230616,122600,29013355,1496,1496,1496,1495,6
20230616,122500,29004380,1496,1496,1496,1495,7
20230616,122400,28993909,1496,1495,1496,1495,6
20230616,122300,28984934,1496,1495,1496,1495,7
20230616,122200,28974463,1496,1496,1496,1495,10
20230616,122100,28959504,1496,1496,1496,1495,7
20230616,122000,28949033,1496,1496,1496,1495,6
20230616,121900,28940058,1496,1496,1496,1495,7
20230616,121800,28929587,1496,1496,1496,1495,6
20230616,121700,28920612,1496,1496,1496,1495,6
20230616,121600,28911637,1496,1496,1496,1495,7
20230616,121500,28901166,1496,1496,1496,1495,6
20230616,121400,28892191,1496,1495,1496,1495,8
20230616,121300,28880224,1496,1496,1496,1496,6
20230616,121200,28871248,1496,1496,1496,1496,3
20230616,121100,28866760,1496,1495,1496,1495,7
20230616,121000,28856289,1496,1496,1496,1496,3
20230616,120900,28851801,1496,1495,1496,1495,3
20230616,120800,28847314,1496,1497,1497,1495,10
20230616,120700,28832352,1497,1497,1497,1497,7
20230616,120600,28821873,1497,1496,1497,1496,6
20230616,120500,28812894,1497,1495,1497,1494,25
20230616,120400,28775527,1495,1495,1495,1494,22
20230616,120300,28742653,1495,1497,1497,1495,180
20230616,120200,28473373,1497,1497,1497,1497,7
20230616,120100,28462894,1497,1497,1497,1497,6
20230616,120000,28453912,1497,1497,1497,1497,7
20230616,115900,28443433,1497,1497,1497,1497,3
20230616,115800,28438942,1497,1497,1497,1497,3
20230616,115700,28434451,1497,1497,1497,1497,6
20230616,115600,28425469,1497,1497,1497,1497,7
20230616,115500,28414990,1497,1497,1497,1497,7
20230616,115400,28404511,1497,1497,1497,1497,6
20230616,115300,28395529,1497,1497,1497,1497,3
20230616,115200,28391038,1497,1497,1497,1497,10
20230616,115100,28376068,1497,1497,1497,1497,6
20230616,115000,28367086,1497,1497,1497,1497,9
20230616,114900,28353613,1497,1497,1497,1497,6
20230616,114800,28344631,1497,1497,1497,1497,6
20230616,114700,28335649,1497,1497,1497,1497,40
20230616,114600,28275769,1497,1497,1497,1497,3
20230616,114500,28271278,1497,1497,1497,1497,7
20230616,114400,28260799,1497,1497,1497,1497,3
20230616,114300,28256308,1497,1497,1497,1497,7
20230616,114200,28245829,1497,1497,1497,1497,6
20230616,114100,28236847,1497,1497,1497,1497,7
20230616,114000,28226368,1497,1497,1497,1497,6
20230616,113900,28217386,1497,1497,1497,1497,8
20230616,113800,28205410,1497,1497,1497,1497,15
20230616,113700,28182955,1497,1496,1497,1495,957
20230616,113600,26751278,1496,1496,1496,1495,7
20230616,113500,26740807,1496,1494,1496,1494,6
20230616,113400,26731835,1496,1497,1497,1495,8
20230616,113300,26719864,1497,1497,1497,1497,12
20230616,113200,26701900,1497,1497,1497,1497,10
20230616,113100,26686930,1497,1497,1497,1497,6
20230616,113000,26677948,1497,1497,1497,1497,431
20230616,112900,26032741,1497,1497,1497,1497,10
20230616,112800,26017771,1497,1497,1497,1497,6
20230616,112700,26008789,1497,1497,1497,1497,20
20230616,112600,25978849,1497,1497,1497,1497,6
20230616,112500,25969867,1497,1497,1497,1497,22
20230616,112400,25936933,1497,1497,1497,1497,72
20230616,112300,25829149,1497,1497,1497,1497,136
20230616,112200,25625557,1497,1497,1497,1497,110
20230616,112100,25460887,1497,1495,1497,1493,139
20230616,112000,25252887,1497,1494,1497,1494,313
20230616,111900,24785258,1497,1497,1497,1496,50
20230616,111800,24710411,1497,1497,1497,1497,6
20230616,111700,24701429,1497,1497,1497,1497,7
20230616,111600,24690950,1497,1497,1497,1497,6
20230616,111500,24681968,1497,1497,1497,1497,22
20230616,111400,24649034,1497,1497,1497,1497,3
20230616,111300,24644543,1497,1497,1497,1497,10
20230616,111200,24629573,1497,1497,1497,1497,7
20230616,111100,24619094,1497,1497,1497,1497,3
20230616,111000,24614603,1497,1497,1497,1497,10
20230616,110900,24599633,1497,1497,1497,1497,3
20230616,110800,24595142,1497,1497,1497,1497,10
20230616,110700,24580172,1497,1496,1497,1496,6
20230616,110600,24571191,1496,1496,1496,1496,3
20230616,110500,24566703,1495,1495,1495,1495,6
20230616,110400,24557733,1495,1494,1495,1494,3
20230616,110300,24553249,1494,1492,1494,1492,5
20230616,110200,24545782,1493,1493,1493,1492,7
20230616,110100,24535332,1490,1490,1490,1490,119
20230616,110000,24358022,1490,1490,1490,1490,4
20230616,105900,24352062,1490,1490,1490,1490,3
20230616,105800,24347592,1496,1490,1496,1490,4
20230616,105700,24341626,1490,1490,1490,1490,238
20230616,105600,23987006,1497,1497,1497,1497,3
20230616,105500,23982515,1497,1497,1497,1497,7
20230616,105400,23972036,1497,1497,1497,1497,0
20230616,105300,23972036,1497,1497,1497,1497,4
20230616,105200,23966048,1497,1497,1497,1497,0
20230616,105100,23966048,1497,1497,1497,1497,7
20230616,105000,23955569,1497,1497,1497,1497,3
20230616,104900,23951078,1490,1490,1490,1490,1
20230616,104800,23949588,1497,1497,1497,1497,4
20230616,104700,23943600,1497,1497,1497,1497,6
20230616,104600,23934618,1497,1497,1497,1497,4
20230616,104500,23928630,1497,1497,1497,1497,0
20230616,104400,23928630,1497,1495,1497,1495,3
20230616,104300,23924143,1497,1496,1497,1496,4
20230616,104200,23918156,1497,1496,1497,1496,7
20230616,104100,23907678,1497,1497,1497,1497,19
20230616,104000,23879235,1497,1497,1497,1497,0
20230616,103900,23879235,1497,1497,1497,1497,4
20230616,103800,23873247,1497,1497,1497,1497,3
20230616,103700,23868756,1497,1497,1497,1497,7
20230616,103600,23858277,1498,1498,1498,1498,0
20230616,103500,23858277,1498,1498,1498,1498,3
20230616,103400,23853783,1498,1498,1498,1498,7
20230616,103300,23843297,1498,1498,1498,1498,4
20230616,103200,23837305,1498,1498,1498,1498,3
20230616,103100,23832811,1499,1499,1499,1499,0
20230616,103000,23832811,1499,1499,1499,1499,3
20230616,102900,23828314,1499,1499,1499,1499,4
20230616,102800,23822318,1499,1499,1499,1499,3
20230616,102700,23817821,1499,1499,1499,1499,4
20230616,102600,23811825,1499,1498,1499,1498,6
20230616,102500,23802832,1498,1498,1498,1498,4
20230616,102400,23796840,1499,1499,1499,1499,0
20230616,102300,23796840,1499,1499,1499,1499,4
20230616,102200,23790844,1499,1498,1499,1498,7
20230616,102100,23780352,1499,1499,1499,1499,0
20230616,102000,23780352,1499,1499,1499,1499,4
20230616,101900,23774356,1499,1498,1499,1498,3
20230616,101800,23769860,1498,1499,1499,1498,11
20230616,101700,23753372,1499,1498,1499,1498,4
20230616,101600,23747377,1499,1499,1499,1499,7
20230616,101500,23736884,1499,1499,1499,1499,0
20230616,101400,23736884,1499,1499,1499,1487,9
20230616,101300,23723417,1499,1499,1499,1499,0
20230616,101200,23723417,1499,1499,1499,1499,3
20230616,101100,23718920,1499,1499,1499,1499,3
20230616,101000,23714423,1500,1500,1500,1500,4
20230616,100900,23708423,1500,1500,1500,1500,3
20230616,100800,23703923,1500,1499,1500,1484,1004
20230616,100700,22209757,1504,1504,1504,1504,3
20230616,100600,22205245,1504,1505,1505,1504,1004
20230616,100500,20694229,1505,1505,1505,1499,55
20230616,100400,20611754,1505,1506,1506,1505,32
20230616,100300,20563565,1506,1500,1506,1500,80
20230616,100200,20443541,1500,1498,1500,1498,79
20230616,100100,20325184,1498,1494,1498,1494,995
20230616,100000,18838638,1494,1494,1494,1494,5
20230616,095900,18831168,1494,1494,1494,1494,0
20230616,095800,18831168,1494,1494,1494,1494,3
20230616,095700,18826686,1494,1494,1494,1494,3
20230616,095600,18822204,1494,1494,1494,1494,4
20230616,095500,18816228,1494,1494,1494,1494,3
20230616,095400,18811746,1494,1494,1494,1494,14
20230616,095300,18790830,1494,1494,1494,1494,6
20230616,095200,18781866,1494,1494,1494,1494,10
20230616,095100,18766926,1494,1494,1494,1494,8
20230616,095000,18754974,1494,1494,1494,1494,66
20230616,094900,18656370,1494,1494,1494,1494,0
20230616,094800,18656370,1494,1494,1494,1494,1
20230616,094700,18654876,1494,1493,1494,1493,1316
20230616,094600,16689977,1493,1493,1493,1493,6
20230616,094500,16681019,1493,1493,1493,1493,0
20230616,094400,16681019,1493,1493,1493,1493,7
20230616,094300,16670568,1493,1493,1493,1493,4
20230616,094200,16664596,1493,1493,1493,1493,9
20230616,094100,16651159,1493,1493,1493,1493,0
20230616,094000,16651159,1493,1493,1493,1493,7
20230616,093900,16640708,1493,1493,1493,1493,3
20230616,093800,16636229,1493,1492,1493,1492,360
20230616,093700,16098759,1493,1492,1493,1492,1448
20230616,093600,13936999,1493,1492,1493,1491,902
20230616,093500,12591221,1492,1493,1493,1492,11
20230616,093400,12574801,1494,1483,1494,1483,120
20230616,093300,12396606,1483,1483,1483,1483,0
20230616,093200,12396606,1483,1483,1483,1483,403
20230616,093100,11798957,1483,1482,1483,1482,11
20230616,093000,11782652,1482,1482,1482,1482,4
20230616,092900,11776724,1482,1480,1482,1480,147
20230616,092800,11559158,1483,1483,1483,1483,7
20230616,092700,11548777,1483,1483,1483,1483,0
20230616,092600,11548777,1483,1483,1483,1483,3
20230616,092500,11544328,1483,1483,1483,1483,4
20230616,092400,11538396,1483,1483,1483,1483,7
20230616,092300,11528015,1483,1483,1483,1483,25
20230616,092200,11490940,1483,1483,1483,1483,44
20230616,092100,11425688,1480,1480,1480,1480,245
20230616,092000,11063088,1480,1478,1480,1478,162
20230616,091900,10823541,1478,1478,1478,1478,885
20230616,091800,9515511,1478,1478,1478,1478,3
20230616,091700,9511077,1478,1478,1478,1478,0
20230616,091600,9511077,1478,1478,1478,1478,7
20230616,091500,9500731,1478,1478,1478,1478,4
20230616,091400,9494819,1478,1478,1478,1478,0
20230616,091300,9494819,1478,1478,1478,1478,40
20230616,091200,9435699,1478,1478,1478,1478,21
20230616,091100,9404661,1478,1478,1478,1478,20
20230616,091000,9375101,1478,1478,1478,1478,21
20230616,090900,9344063,1478,1478,1478,1478,11
20230616,090800,9327805,1478,1478,1478,1478,226
20230616,090700,8993777,1478,1478,1478,1478,21
20230616,090600,8962739,1478,1478,1478,1478,20
20230616,090500,8933179,1472,1479,1479,1472,1236
20230616,090400,7105791,1479,1476,1479,1476,260
20230616,090300,6721684,1476,1476,1476,1476,1020
20230616,090200,5216164,1476,1476,1476,1476,526
20230616,090100,4439788,1476,1476,1476,1476,17
20230616,090000,4414696,1476,1476,1476,1474,2991