KissMeData/217620/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,210700,4988406554,1275,1275,1275,1275,29749
20230620,210600,4988406554,1275,1275,1275,1275,0
20230620,210500,4988406554,1275,1275,1275,1275,0
20230620,210400,4988406554,1275,1275,1275,1275,0
20230620,210300,4988406554,1275,1275,1275,1275,0
20230620,210200,4988406554,1275,1275,1275,1275,0
20230620,210100,4988406554,1275,1275,1275,1275,0
20230620,210000,4988406554,1275,1275,1275,1275,0
20230620,205900,4988406554,1275,1275,1275,1275,0
20230620,205800,4988406554,1275,1275,1275,1275,0
20230620,205700,4988406554,1275,1275,1275,1275,0
20230620,205600,4988406554,1275,1275,1275,1275,0
20230620,205500,4988406554,1275,1275,1275,1275,0
20230620,205400,4988406554,1275,1275,1275,1275,0
20230620,205300,4988406554,1275,1275,1275,1275,0
20230620,205200,4988406554,1275,1275,1275,1275,0
20230620,205100,4988406554,1275,1275,1275,1275,0
20230620,205000,4988406554,1275,1275,1275,1275,0
20230620,204900,4988406554,1275,1275,1275,1275,0
20230620,204800,4988406554,1275,1275,1275,1275,0
20230620,204700,4988406554,1275,1275,1275,1275,0
20230620,204600,4988406554,1275,1275,1275,1275,0
20230620,204500,4988406554,1275,1275,1275,1275,0
20230620,204400,4988406554,1275,1275,1275,1275,0
20230620,204300,4988406554,1275,1275,1275,1275,0
20230620,204200,4988406554,1275,1275,1275,1275,0
20230620,204100,4988406554,1275,1275,1275,1275,0
20230620,204000,4988406554,1275,1275,1275,1275,0
20230620,203900,4988406554,1275,1275,1275,1275,0
20230620,203800,4988406554,1275,1275,1275,1275,0
20230620,203700,4988406554,1275,1275,1275,1275,29749
20230620,203600,4988406554,1275,1275,1275,1275,0
20230620,203500,4988406554,1275,1275,1275,1275,0
20230620,203400,4988406554,1275,1275,1275,1275,0
20230620,203300,4988406554,1275,1275,1275,1275,0
20230620,203200,4988406554,1275,1275,1275,1275,0
20230620,203100,4988406554,1275,1275,1275,1275,0
20230620,203000,4988406554,1275,1275,1275,1275,0
20230620,202900,4988406554,1275,1275,1275,1275,0
20230620,202800,4988406554,1275,1275,1275,1275,0
20230620,202700,4988406554,1275,1275,1275,1275,0
20230620,202600,4988406554,1275,1275,1275,1275,0
20230620,202500,4988406554,1275,1275,1275,1275,0
20230620,202400,4988406554,1275,1275,1275,1275,0
20230620,202300,4988406554,1275,1275,1275,1275,0
20230620,202200,4988406554,1275,1275,1275,1275,0
20230620,202100,4988406554,1275,1275,1275,1275,0
20230620,202000,4988406554,1275,1275,1275,1275,0
20230620,201900,4988406554,1275,1275,1275,1275,0
20230620,201800,4988406554,1275,1275,1275,1275,0
20230620,201700,4988406554,1275,1275,1275,1275,0
20230620,201600,4988406554,1275,1275,1275,1275,0
20230620,201500,4988406554,1275,1275,1275,1275,0
20230620,201400,4988406554,1275,1275,1275,1275,0
20230620,201300,4988406554,1275,1275,1275,1275,0
20230620,201200,4988406554,1275,1275,1275,1275,0
20230620,201100,4988406554,1275,1275,1275,1275,0
20230620,201000,4988406554,1275,1275,1275,1275,0
20230620,200900,4988406554,1275,1275,1275,1275,0
20230620,200800,4988406554,1275,1275,1275,1275,0
20230620,200700,4988406554,1275,1275,1275,1275,29749
20230620,200600,4988406554,1275,1275,1275,1275,0
20230620,200500,4988406554,1275,1275,1275,1275,0
20230620,200400,4988406554,1275,1275,1275,1275,0
20230620,200300,4988406554,1275,1275,1275,1275,0
20230620,200200,4988406554,1275,1275,1275,1275,0
20230620,200100,4988406554,1275,1275,1275,1275,0
20230620,200000,4988406554,1275,1275,1275,1275,0
20230620,195900,4988406554,1275,1275,1275,1275,0
20230620,195800,4988406554,1275,1275,1275,1275,0
20230620,195700,4988406554,1275,1275,1275,1275,0
20230620,195600,4988406554,1275,1275,1275,1275,0
20230620,195500,4988406554,1275,1275,1275,1275,0
20230620,195400,4988406554,1275,1275,1275,1275,0
20230620,195300,4988406554,1275,1275,1275,1275,0
20230620,195200,4988406554,1275,1275,1275,1275,0
20230620,195100,4988406554,1275,1275,1275,1275,0
20230620,195000,4988406554,1275,1275,1275,1275,0
20230620,194900,4988406554,1275,1275,1275,1275,0
20230620,194800,4988406554,1275,1275,1275,1275,0
20230620,194700,4988406554,1275,1275,1275,1275,0
20230620,194600,4988406554,1275,1275,1275,1275,0
20230620,194500,4988406554,1275,1275,1275,1275,0
20230620,194400,4988406554,1275,1275,1275,1275,0
20230620,194300,4988406554,1275,1275,1275,1275,0
20230620,194200,4988406554,1275,1275,1275,1275,0
20230620,194100,4988406554,1275,1275,1275,1275,0
20230620,194000,4988406554,1275,1275,1275,1275,0
20230620,193900,4988406554,1275,1275,1275,1275,0
20230620,193800,4988406554,1275,1275,1275,1275,0
20230620,193700,4988406554,1275,1275,1275,1275,29749
20230620,193600,4988406554,1275,1275,1275,1275,0
20230620,193500,4988406554,1275,1275,1275,1275,0
20230620,193400,4988406554,1275,1275,1275,1275,0
20230620,193300,4988406554,1275,1275,1275,1275,0
20230620,193200,4988406554,1275,1275,1275,1275,0
20230620,193100,4988406554,1275,1275,1275,1275,0
20230620,193000,4988406554,1275,1275,1275,1275,0
20230620,192900,4988406554,1275,1275,1275,1275,0
20230620,192800,4988406554,1275,1275,1275,1275,0
20230620,192700,4988406554,1275,1275,1275,1275,0
20230620,192600,4988406554,1275,1275,1275,1275,0
20230620,192500,4988406554,1275,1275,1275,1275,0
20230620,192400,4988406554,1275,1275,1275,1275,0
20230620,192300,4988406554,1275,1275,1275,1275,0
20230620,192200,4988406554,1275,1275,1275,1275,0
20230620,192100,4988406554,1275,1275,1275,1275,0
20230620,192000,4988406554,1275,1275,1275,1275,0
20230620,191900,4988406554,1275,1275,1275,1275,0
20230620,191800,4988406554,1275,1275,1275,1275,0
20230620,191700,4988406554,1275,1275,1275,1275,0
20230620,191600,4988406554,1275,1275,1275,1275,0
20230620,191500,4988406554,1275,1275,1275,1275,0
20230620,191400,4988406554,1275,1275,1275,1275,0
20230620,191300,4988406554,1275,1275,1275,1275,0
20230620,191200,4988406554,1275,1275,1275,1275,0
20230620,191100,4988406554,1275,1275,1275,1275,0
20230620,191000,4988406554,1275,1275,1275,1275,0
20230620,190900,4988406554,1275,1275,1275,1275,0
20230620,190800,4988406554,1275,1275,1275,1275,0
20230620,190700,4988406554,1275,1275,1275,1275,29749
20230620,190600,4988406554,1275,1275,1275,1275,0
20230620,190500,4988406554,1275,1275,1275,1275,0
20230620,190400,4988406554,1275,1275,1275,1275,0
20230620,190300,4988406554,1275,1275,1275,1275,0
20230620,190200,4988406554,1275,1275,1275,1275,0
20230620,190100,4988406554,1275,1275,1275,1275,0
20230620,190000,4988406554,1275,1275,1275,1275,0
20230620,185900,4988406554,1275,1275,1275,1275,0
20230620,185800,4988406554,1275,1275,1275,1275,0
20230620,185700,4988406554,1275,1275,1275,1275,0
20230620,185600,4988406554,1275,1275,1275,1275,0
20230620,185500,4988406554,1275,1275,1275,1275,0
20230620,185400,4988406554,1275,1275,1275,1275,0
20230620,185300,4988406554,1275,1275,1275,1275,0
20230620,185200,4988406554,1275,1275,1275,1275,0
20230620,185100,4988406554,1275,1275,1275,1275,0
20230620,185000,4988406554,1275,1275,1275,1275,0
20230620,184900,4988406554,1275,1275,1275,1275,0
20230620,184800,4988406554,1275,1275,1275,1275,0
20230620,184700,4988406554,1275,1275,1275,1275,0
20230620,184600,4988406554,1275,1275,1275,1275,0
20230620,184500,4988406554,1275,1275,1275,1275,0
20230620,184400,4988406554,1275,1275,1275,1275,0
20230620,184300,4988406554,1275,1275,1275,1275,0
20230620,184200,4988406554,1275,1275,1275,1275,0
20230620,184100,4988406554,1275,1275,1275,1275,0
20230620,184000,4988406554,1275,1275,1275,1275,0
20230620,183900,4988406554,1275,1275,1275,1275,0
20230620,183800,4988406554,1275,1275,1275,1275,0
20230620,183700,4988406554,1275,1275,1275,1275,29749
20230620,183600,4988406554,1275,1275,1275,1275,0
20230620,183500,4988406554,1275,1275,1275,1275,0
20230620,183400,4988406554,1275,1275,1275,1275,0
20230620,183300,4988406554,1275,1275,1275,1275,0
20230620,183200,4988406554,1275,1275,1275,1275,0
20230620,183100,4988406554,1275,1275,1275,1275,0
20230620,183000,4988406554,1275,1275,1275,1275,0
20230620,182900,4988406554,1275,1275,1275,1275,0
20230620,182800,4988406554,1275,1275,1275,1275,0
20230620,182700,4988406554,1275,1275,1275,1275,0
20230620,182600,4988406554,1275,1275,1275,1275,0
20230620,182500,4988406554,1275,1275,1275,1275,0
20230620,182400,4988406554,1275,1275,1275,1275,0
20230620,182300,4988406554,1275,1275,1275,1275,0
20230620,182200,4988406554,1275,1275,1275,1275,0
20230620,182100,4988406554,1275,1275,1275,1275,0
20230620,182000,4988406554,1275,1275,1275,1275,0
20230620,181900,4988406554,1275,1275,1275,1275,0
20230620,181800,4988406554,1275,1275,1275,1275,0
20230620,181700,4988406554,1275,1275,1275,1275,0
20230620,181600,4988406554,1275,1275,1275,1275,0
20230620,181500,4988406554,1275,1275,1275,1275,0
20230620,181400,4988406554,1275,1275,1275,1275,0
20230620,181300,4988406554,1275,1275,1275,1275,0
20230620,181200,4988406554,1275,1275,1275,1275,0
20230620,181100,4988406554,1275,1275,1275,1275,0
20230620,181000,4988406554,1275,1275,1275,1275,0
20230620,180900,4988406554,1275,1275,1275,1275,0
20230620,180800,4988406554,1275,1275,1275,1275,0
20230620,180700,4988406554,1275,1275,1275,1275,29749
20230620,180600,4988406554,1275,1275,1275,1275,0
20230620,180500,4988406554,1275,1275,1275,1275,0
20230620,180400,4988406554,1275,1275,1275,1275,0
20230620,180300,4988406554,1275,1275,1275,1275,0
20230620,180200,4988406554,1275,1275,1275,1275,0
20230620,180100,4988406554,1275,1275,1275,1275,0
20230620,180000,4988406554,1275,1275,1275,1275,0
20230620,175900,4988406554,1275,1275,1275,1275,0
20230620,175800,4988406554,1275,1275,1275,1275,0
20230620,175700,4988406554,1275,1275,1275,1275,0
20230620,175600,4988406554,1275,1275,1275,1275,0
20230620,175500,4988406554,1275,1275,1275,1275,0
20230620,175400,4988406554,1275,1275,1275,1275,0
20230620,175300,4988406554,1275,1275,1275,1275,0
20230620,175200,4988406554,1275,1275,1275,1275,0
20230620,175100,4988406554,1275,1275,1275,1275,0
20230620,175000,4988406554,1275,1275,1275,1275,0
20230620,174900,4988406554,1275,1275,1275,1275,0
20230620,174800,4988406554,1275,1275,1275,1275,0
20230620,174700,4988406554,1275,1275,1275,1275,0
20230620,174600,4988406554,1275,1275,1275,1275,0
20230620,174500,4988406554,1275,1275,1275,1275,0
20230620,174400,4988406554,1275,1275,1275,1275,0
20230620,174300,4988406554,1275,1275,1275,1275,0
20230620,174200,4988406554,1275,1275,1275,1275,0
20230620,174100,4988406554,1275,1275,1275,1275,0
20230620,174000,4988406554,1275,1275,1275,1275,0
20230620,173900,4988406554,1275,1275,1275,1275,0
20230620,173800,4988406554,1275,1275,1275,1275,0
20230620,173700,4988406554,1275,1275,1275,1275,29749
20230620,173600,4988406554,1275,1275,1275,1275,0
20230620,173500,4988406554,1275,1275,1275,1275,0
20230620,173400,4988406554,1275,1275,1275,1275,0
20230620,173300,4988406554,1275,1275,1275,1275,0
20230620,173200,4988406554,1275,1275,1275,1275,0
20230620,173100,4988406554,1275,1275,1275,1275,0
20230620,173000,4988406554,1275,1275,1275,1275,0
20230620,172900,4988406554,1275,1275,1275,1275,0
20230620,172800,4988406554,1275,1275,1275,1275,0
20230620,172700,4988406554,1275,1275,1275,1275,0
20230620,172600,4988406554,1275,1275,1275,1275,0
20230620,172500,4988406554,1275,1275,1275,1275,0
20230620,172400,4988406554,1275,1275,1275,1275,0
20230620,172300,4988406554,1275,1275,1275,1275,0
20230620,172200,4988406554,1275,1275,1275,1275,0
20230620,172100,4988406554,1275,1275,1275,1275,0
20230620,172000,4988406554,1275,1275,1275,1275,0
20230620,171900,4988406554,1275,1275,1275,1275,0
20230620,171800,4988406554,1275,1275,1275,1275,0
20230620,171700,4988406554,1275,1275,1275,1275,0
20230620,171600,4988406554,1275,1275,1275,1275,0
20230620,171500,4988406554,1275,1275,1275,1275,0
20230620,171400,4988406554,1275,1275,1275,1275,0
20230620,171300,4988406554,1275,1275,1275,1275,0
20230620,171200,4988406554,1275,1275,1275,1275,0
20230620,171100,4988406554,1275,1275,1275,1275,0
20230620,171000,4988406554,1275,1275,1275,1275,0
20230620,170900,4988406554,1275,1275,1275,1275,0
20230620,170800,4988406554,1275,1275,1275,1275,0
20230620,170700,4988406554,1275,1275,1275,1275,29749
20230620,170600,4988406554,1275,1275,1275,1275,0
20230620,170500,4988406554,1275,1275,1275,1275,0
20230620,170400,4988406554,1275,1275,1275,1275,0
20230620,170300,4988406554,1275,1275,1275,1275,0
20230620,170200,4988406554,1275,1275,1275,1275,0
20230620,170100,4988406554,1275,1275,1275,1275,0
20230620,170000,4988406554,1275,1275,1275,1275,0
20230620,165900,4988406554,1275,1275,1275,1275,0
20230620,165800,4988406554,1275,1275,1275,1275,0
20230620,165700,4988406554,1275,1275,1275,1275,0
20230620,165600,4988406554,1275,1275,1275,1275,0
20230620,165500,4988406554,1275,1275,1275,1275,0
20230620,165400,4988406554,1275,1275,1275,1275,0
20230620,165300,4988406554,1275,1275,1275,1275,0
20230620,165200,4988406554,1275,1275,1275,1275,0
20230620,165100,4988406554,1275,1275,1275,1275,0
20230620,165000,4988406554,1275,1275,1275,1275,0
20230620,164900,4988406554,1275,1275,1275,1275,0
20230620,164800,4988406554,1275,1275,1275,1275,0
20230620,164700,4988406554,1275,1275,1275,1275,0
20230620,164600,4988406554,1275,1275,1275,1275,0
20230620,164500,4988406554,1275,1275,1275,1275,0
20230620,164400,4988406554,1275,1275,1275,1275,0
20230620,164300,4988406554,1275,1275,1275,1275,0
20230620,164200,4988406554,1275,1275,1275,1275,0
20230620,164100,4988406554,1275,1275,1275,1275,0
20230620,164000,4988406554,1275,1275,1275,1275,0
20230620,163900,4988406554,1275,1275,1275,1275,0
20230620,163800,4988406554,1275,1275,1275,1275,0
20230620,163700,4988406554,1275,1275,1275,1275,29749
20230620,163600,4988406554,1275,1275,1275,1275,0
20230620,163500,4988406554,1275,1275,1275,1275,0
20230620,163400,4988406554,1275,1275,1275,1275,0
20230620,163300,4988406554,1275,1275,1275,1275,0
20230620,163200,4988406554,1275,1275,1275,1275,0
20230620,163100,4988406554,1275,1275,1275,1275,0
20230620,163000,4988406554,1275,1275,1275,1275,0
20230620,162900,4988406554,1275,1275,1275,1275,0
20230620,162800,4988406554,1275,1275,1275,1275,0
20230620,162700,4988406554,1275,1275,1275,1275,0
20230620,162600,4988406554,1275,1275,1275,1275,0
20230620,162500,4988406554,1275,1275,1275,1275,0
20230620,162400,4988406554,1275,1275,1275,1275,0
20230620,162300,4988406554,1275,1275,1275,1275,0
20230620,162200,4988406554,1275,1275,1275,1275,0
20230620,162100,4988406554,1275,1275,1275,1275,0
20230620,162000,4988406554,1275,1275,1275,1275,0
20230620,161900,4988406554,1275,1275,1275,1275,0
20230620,161800,4988406554,1275,1275,1275,1275,0
20230620,161700,4988406554,1275,1275,1275,1275,0
20230620,161600,4988406554,1275,1275,1275,1275,0
20230620,161500,4988406554,1275,1275,1275,1275,0
20230620,161400,4988406554,1275,1275,1275,1275,0
20230620,161300,4988406554,1275,1275,1275,1275,0
20230620,161200,4988406554,1275,1275,1275,1275,0
20230620,161100,4988406554,1275,1275,1275,1275,0
20230620,161000,4988406554,1275,1275,1275,1275,0
20230620,160900,4988406554,1275,1275,1275,1275,0
20230620,160800,4988406554,1275,1275,1275,1275,0
20230620,160700,4988406554,1275,1275,1275,1275,29749
20230620,160600,4988406554,1275,1275,1275,1275,0
20230620,160500,4988406554,1275,1275,1275,1275,0
20230620,160400,4988406554,1275,1275,1275,1275,0
20230620,160300,4988406554,1275,1275,1275,1275,0
20230620,160200,4988406554,1275,1275,1275,1275,0
20230620,160100,4988406554,1275,1275,1275,1275,0
20230620,160000,4988406554,1275,1275,1275,1275,0
20230620,155900,4988406554,1275,1275,1275,1275,0
20230620,155800,4988406554,1275,1275,1275,1275,0
20230620,155700,4988406554,1275,1275,1275,1275,0
20230620,155600,4988406554,1275,1275,1275,1275,0
20230620,155500,4988406554,1275,1275,1275,1275,0
20230620,155400,4988406554,1275,1275,1275,1275,0
20230620,155300,4988406554,1275,1275,1275,1275,0
20230620,155200,4988406554,1275,1275,1275,1275,0
20230620,155100,4988406554,1275,1275,1275,1275,0
20230620,155000,4988406554,1275,1275,1275,1275,0
20230620,154900,4988406554,1275,1275,1275,1275,0
20230620,154800,4988406554,1275,1275,1275,1275,0
20230620,154700,4988406554,1275,1275,1275,1275,0
20230620,154600,4988406554,1275,1275,1275,1275,0
20230620,154500,4988406554,1275,1275,1275,1275,0
20230620,154400,4988406554,1275,1275,1275,1275,0
20230620,154300,4988406554,1275,1275,1275,1275,0
20230620,154200,4988406554,1275,1275,1275,1275,0
20230620,154100,4988406554,1275,1275,1275,1275,0
20230620,154000,4988406554,1275,1275,1275,1275,0
20230620,153900,4988406554,1275,1275,1275,1275,0
20230620,153800,4988406554,1275,1275,1275,1275,0
20230620,153700,4988406554,1275,1275,1275,1275,29749
20230620,153600,4988406554,1275,1275,1275,1275,0
20230620,153500,4988406554,1275,1275,1275,1275,0
20230620,153400,4988406554,1275,1275,1275,1275,0
20230620,153300,4988406554,1275,1275,1275,1275,0
20230620,153200,4988406554,1275,1275,1275,1275,0
20230620,153100,4988406554,1275,1275,1275,1275,0
20230620,153000,4988406554,1275,1275,1275,1275,29749
20230620,152900,4950476579,1270,1270,1270,1270,0
20230620,152800,4950476579,1270,1270,1270,1270,0
20230620,152700,4950476579,1270,1270,1270,1270,0
20230620,152600,4950476579,1270,1270,1270,1270,0
20230620,152500,4950476579,1270,1270,1270,1270,0
20230620,152400,4950476579,1270,1270,1270,1270,0
20230620,152300,4950476579,1270,1270,1270,1270,0
20230620,152200,4950476579,1270,1270,1270,1270,0
20230620,152100,4950476579,1270,1270,1270,1270,0
20230620,152000,4950476579,1270,1270,1270,1270,0
20230620,151900,4950476579,1270,1270,1270,1270,1472
20230620,151800,4948607139,1276,1277,1277,1270,6412
20230620,151700,4940462942,1275,1276,1276,1275,2002
20230620,151600,4937908391,1276,1275,1276,1271,14595
20230620,151500,4919319741,1276,1276,1278,1276,3602
20230620,151400,4914723587,1276,1275,1276,1275,62
20230620,151300,4914644536,1278,1278,1279,1278,1255
20230620,151200,4913040605,1275,1280,1280,1275,3822
20230620,151100,4908164067,1280,1280,1280,1280,919
20230620,151000,4906987747,1280,1280,1280,1277,2517
20230620,150900,4903765993,1280,1276,1280,1275,13351
20230620,150800,4886694161,1275,1276,1276,1275,1285
20230620,150700,4885055116,1276,1274,1276,1274,5377
20230620,150600,4878198442,1274,1275,1275,1274,2
20230620,150500,4878195893,1274,1274,1275,1274,5769
20230620,150400,4870845356,1274,1274,1274,1274,0
20230620,150300,4870845356,1274,1274,1274,1274,0
20230620,150200,4870845356,1274,1274,1274,1274,73
20230620,150100,4870752354,1274,1274,1274,1274,49
20230620,150000,4870689928,1276,1276,1276,1276,1
20230620,145900,4870688652,1274,1274,1274,1274,1049
20230620,145800,4869352226,1276,1277,1277,1276,27
20230620,145700,4869317758,1274,1275,1275,1274,1770
20230620,145600,4867062678,1275,1275,1275,1275,210
20230620,145500,4866794928,1275,1273,1275,1273,20346
20230620,145400,4840873217,1274,1271,1274,1270,2131
20230620,145300,4838165518,1274,1274,1274,1274,0
20230620,145200,4838165518,1274,1273,1274,1273,11
20230620,145100,4838151514,1270,1271,1271,1270,4338
20230620,145000,4832640291,1271,1272,1272,1271,1250
20230620,144900,4831051291,1271,1271,1271,1271,1500
20230620,144800,4829144791,1274,1274,1274,1274,2000
20230620,144700,4826596791,1274,1274,1274,1274,0
20230620,144600,4826596791,1274,1269,1274,1269,1610
20230620,144500,4824553008,1269,1269,1269,1269,2079
20230620,144400,4821914757,1269,1270,1270,1269,4122
20230620,144300,4816682817,1275,1275,1275,1275,0
20230620,144200,4816682817,1275,1270,1275,1270,3101
20230620,144100,4812744542,1270,1270,1270,1270,5592
20230620,144000,4805642702,1271,1271,1271,1271,1748
20230620,143900,4803420994,1271,1271,1271,1271,1500
20230620,143800,4801514494,1272,1272,1272,1272,10
20230620,143700,4801501774,1273,1273,1273,1273,4
20230620,143600,4801496682,1273,1273,1273,1273,0
20230620,143500,4801496682,1273,1275,1276,1273,2001
20230620,143400,4798943958,1275,1276,1276,1275,2
20230620,143300,4798941407,1276,1276,1276,1276,10
20230620,143200,4798928647,1277,1277,1277,1277,0
20230620,143100,4798928647,1277,1273,1277,1267,19234
20230620,143000,4774448377,1275,1276,1276,1275,5136
20230620,142900,4767895659,1279,1279,1279,1279,0
20230620,142800,4767895659,1279,1279,1279,1279,507
20230620,142700,4767247206,1279,1276,1280,1276,15001
20230620,142600,4748049803,1276,1274,1276,1274,1299
20230620,142500,4746392788,1273,1271,1273,1271,1578
20230620,142400,4744385542,1272,1271,1272,1271,34552
20230620,142300,4700435458,1271,1270,1271,1270,6983
20230620,142200,4691561598,1270,1270,1270,1270,0
20230620,142100,4691561598,1270,1270,1270,1270,3810
20230620,142000,4686722898,1270,1268,1270,1268,501
20230620,141900,4686087228,1269,1269,1269,1269,1
20230620,141800,4686085959,1264,1266,1266,1264,1541
20230620,141700,4684136135,1266,1264,1266,1264,5100
20230620,141600,4677679735,1264,1266,1266,1264,6415
20230620,141500,4669561175,1263,1263,1263,1263,2
20230620,141400,4669558649,1268,1268,1268,1268,0
20230620,141300,4669558649,1268,1268,1268,1268,100
20230620,141200,4669431849,1268,1268,1268,1268,2
20230620,141100,4669429313,1269,1269,1269,1269,0
20230620,141000,4669429313,1269,1269,1269,1269,0
20230620,140900,4669429313,1269,1269,1269,1269,15
20230620,140800,4669410278,1263,1263,1263,1263,0
20230620,140700,4669410278,1263,1269,1269,1263,825
20230620,140600,4668367273,1269,1270,1270,1269,1491
20230620,140500,4666475193,1270,1270,1270,1270,21
20230620,140400,4666448523,1269,1267,1269,1267,11850
20230620,140300,4651411473,1267,1267,1267,1267,80
20230620,140200,4651310113,1267,1267,1267,1267,0
20230620,140100,4651310113,1267,1267,1267,1267,0
20230620,140000,4651310113,1267,1267,1267,1267,2
20230620,135900,4651307579,1268,1268,1268,1268,7
20230620,135800,4651298703,1267,1267,1267,1267,0
20230620,135700,4651298703,1267,1267,1267,1267,1500
20230620,135600,4649398203,1267,1267,1267,1267,7
20230620,135500,4649389334,1267,1267,1267,1267,2052
20230620,135400,4646789450,1267,1267,1267,1267,5500
20230620,135300,4639820950,1267,1267,1267,1267,0
20230620,135200,4639820950,1267,1267,1267,1267,0
20230620,135100,4639820950,1267,1267,1267,1267,1
20230620,135000,4639819683,1264,1264,1264,1264,315
20230620,134900,4639421523,1264,1264,1264,1264,1
20230620,134800,4639420259,1260,1260,1260,1260,100
20230620,134700,4639294259,1264,1263,1264,1263,3001
20230620,134600,4635503995,1263,1263,1263,1263,0
20230620,134500,4635503995,1263,1263,1263,1263,0
20230620,134400,4635503995,1263,1263,1263,1263,0
20230620,134300,4635503995,1263,1263,1263,1263,0
20230620,134200,4635503995,1263,1263,1263,1263,0
20230620,134100,4635503995,1263,1263,1263,1263,0
20230620,134000,4635503995,1263,1263,1263,1263,0
20230620,133900,4635503995,1263,1261,1263,1261,802
20230620,133800,4634491845,1263,1257,1263,1252,30202
20230620,133700,4596623172,1264,1263,1265,1262,2903
20230620,133600,4592952417,1263,1263,1263,1263,10
20230620,133500,4592939787,1263,1263,1263,1263,3
20230620,133400,4592935998,1264,1256,1264,1256,2
20230620,133300,4592933478,1256,1265,1265,1256,1103
20230620,133200,4591548081,1254,1254,1254,1254,1030
20230620,133100,4590256461,1262,1260,1262,1253,23695
20230620,133000,4560525697,1264,1264,1264,1264,7621
20230620,132900,4550892753,1265,1265,1265,1265,0
20230620,132800,4550892753,1265,1265,1265,1265,0
20230620,132700,4550892753,1265,1259,1265,1259,20614
20230620,132600,4524886558,1259,1259,1259,1259,50
20230620,132500,4524823608,1259,1259,1259,1259,450
20230620,132400,4524257058,1259,1257,1259,1257,19326
20230620,132300,4499964272,1258,1258,1258,1257,20679
20230620,132200,4473950767,1251,1263,1263,1251,27930
20230620,132100,4438800346,1266,1265,1266,1260,20054
20230620,132000,4413432293,1260,1260,1260,1260,0
20230620,131900,4413432293,1260,1260,1260,1260,6012
20230620,131800,4405857173,1266,1266,1266,1266,552
20230620,131700,4405158341,1266,1266,1266,1266,50
20230620,131600,4405095041,1266,1266,1266,1259,1420
20230620,131500,4403304714,1266,1264,1266,1264,4030
20230620,131400,4398204134,1266,1264,1266,1258,2681
20230620,131300,4394823669,1266,1266,1266,1266,20
20230620,131200,4394798349,1271,1271,1271,1271,0
20230620,131100,4394798349,1271,1260,1271,1260,4460
20230620,131000,4389178738,1275,1262,1275,1262,2
20230620,130900,4389176201,1275,1268,1275,1263,7760
20230620,130800,4379375294,1263,1263,1263,1263,2317
20230620,130700,4376448923,1275,1266,1275,1264,42563
20230620,130600,4322604697,1267,1275,1275,1267,59137
20230620,130500,4247632878,1270,1270,1270,1270,1
20230620,130400,4247631608,1276,1276,1276,1276,0
20230620,130300,4247631608,1276,1276,1276,1276,1
20230620,130200,4247630332,1270,1270,1270,1270,6309
20230620,130100,4239617902,1270,1271,1271,1270,500
20230620,130000,4238982414,1271,1271,1271,1271,5000
20230620,125900,4232627414,1278,1278,1278,1278,0
20230620,125800,4232627414,1278,1278,1278,1278,0
20230620,125700,4232627414,1278,1278,1278,1278,1
20230620,125600,4232626136,1271,1273,1273,1271,5932
20230620,125500,4225084897,1273,1273,1273,1273,1152
20230620,125400,4223618401,1281,1281,1281,1281,0
20230620,125300,4223618401,1281,1273,1281,1273,5001
20230620,125200,4217242218,1273,1272,1273,1272,6053
20230620,125100,4209542801,1272,1272,1272,1272,1001
20230620,125000,4208269529,1275,1275,1275,1275,0
20230620,124900,4208269529,1275,1275,1275,1275,60
20230620,124800,4208193029,1275,1272,1275,1272,14628
20230620,124700,4189548672,1273,1274,1274,1273,6631
20230620,124600,4181105809,1275,1280,1280,1275,11319
20230620,124500,4166624584,1280,1280,1280,1280,1500
20230620,124400,4164704584,1283,1283,1283,1283,2
20230620,124300,4164702018,1276,1282,1284,1276,4014
20230620,124200,4159565119,1275,1275,1275,1273,15005
20230620,124100,4140447401,1275,1275,1276,1275,3603
20230620,124000,4135852951,1275,1280,1280,1275,38857
20230620,123900,4086253975,1278,1282,1282,1278,21050
20230620,123800,4059334953,1282,1284,1284,1282,787
20230620,123700,4058325355,1283,1289,1289,1282,6516
20230620,123600,4049960310,1281,1281,1281,1281,0
20230620,123500,4049960310,1281,1286,1286,1279,43750
20230620,123400,3993936782,1293,1291,1293,1286,12419
20230620,123300,3977952771,1296,1291,1296,1291,3799
20230620,123200,3973038362,1291,1290,1291,1286,21177
20230620,123100,3945780031,1291,1294,1295,1291,8544
20230620,123000,3934738741,1295,1296,1297,1295,6788
20230620,122900,3925942911,1302,1301,1302,1295,15005
20230620,122800,3906473290,1295,1298,1298,1295,28000
20230620,122700,3870201462,1303,1296,1303,1296,42603
20230620,122600,3814824678,1299,1297,1299,1295,3295
20230620,122500,3810550391,1295,1295,1295,1295,0
20230620,122400,3810550391,1295,1297,1297,1295,2977
20230620,122300,3806689690,1298,1298,1298,1298,1000
20230620,122200,3805391690,1297,1297,1298,1297,1802
20230620,122100,3803054495,1298,1296,1298,1296,1880
20230620,122000,3800616153,1297,1296,1297,1295,931
20230620,121900,3799410450,1296,1294,1296,1294,5170
20230620,121800,3792715370,1294,1294,1298,1294,519
20230620,121700,3792043780,1297,1295,1297,1293,1688
20230620,121600,3789858768,1298,1295,1298,1295,103
20230620,121500,3789725374,1294,1294,1294,1294,3300
20230620,121400,3785455174,1294,1294,1294,1294,1000
20230620,121300,3784161174,1298,1298,1298,1298,200
20230620,121200,3783901574,1298,1298,1298,1298,150
20230620,121100,3783706874,1295,1293,1295,1292,2610
20230620,121000,3780330974,1295,1295,1295,1295,0
20230620,120900,3780330974,1295,1298,1298,1295,4404
20230620,120800,3774619543,1295,1303,1304,1295,34465
20230620,120700,3729901800,1303,1299,1303,1299,22748
20230620,120600,3700327695,1299,1294,1300,1294,18211
20230620,120500,3676677779,1295,1295,1295,1295,100
20230620,120400,3676548279,1295,1294,1295,1293,6101
20230620,120300,3668651593,1294,1294,1294,1290,301
20230620,120200,3668262223,1295,1291,1295,1291,20448
20230620,120100,3641817154,1290,1289,1290,1287,12816
20230620,120000,3625288564,1287,1289,1290,1286,3434
20230620,115900,3620870907,1290,1290,1290,1289,1477
20230620,115800,3618966577,1292,1290,1292,1290,601
20230620,115700,3618191285,1294,1294,1294,1294,0
20230620,115600,3618191285,1294,1294,1294,1294,0
20230620,115500,3618191285,1294,1293,1294,1293,6
20230620,115400,3618183526,1294,1293,1294,1293,2199
20230620,115300,3615338820,1295,1289,1295,1289,10832
20230620,115200,3601346168,1289,1286,1289,1279,16327
20230620,115100,3580323905,1278,1286,1286,1278,4038
20230620,115000,3575153237,1286,1284,1286,1279,5676
20230620,114900,3567869951,1284,1278,1284,1278,25134
20230620,114800,3535670976,1280,1275,1280,1275,2302
20230620,114700,3532735920,1275,1276,1276,1275,999
20230620,114600,3531461696,1275,1279,1280,1275,35114
20230620,114500,3486642355,1280,1281,1281,1280,1144
20230620,114400,3485177827,1281,1281,1281,1281,775
20230620,114300,3484185052,1283,1279,1283,1277,1977
20230620,114200,3481652728,1280,1280,1280,1280,19121
20230620,114100,3457177848,1281,1281,1281,1281,6430
20230620,114000,3448941018,1283,1283,1283,1283,1105
20230620,113900,3447523303,1285,1285,1285,1285,1
20230620,113800,3447522018,1286,1286,1286,1286,410
20230620,113700,3446994758,1286,1288,1289,1286,12949
20230620,113600,3430337471,1291,1297,1297,1290,30126
20230620,113500,3391395915,1297,1297,1300,1297,2004
20230620,113400,3388794315,1300,1304,1304,1300,4917
20230620,113300,3382399116,1304,1301,1304,1297,11568
20230620,113200,3367387413,1301,1301,1301,1301,41010
20230620,113100,3314033403,1305,1297,1305,1297,67802
20230620,113000,3226066366,1297,1301,1301,1297,5404
20230620,112900,3219050485,1305,1301,1305,1300,1350
20230620,112800,3217294271,1305,1305,1311,1301,10688
20230620,112700,3203353418,1305,1306,1313,1305,28845
20230620,112600,3165665507,1314,1296,1315,1296,71324
20230620,112500,3072673348,1296,1287,1296,1287,28182
20230620,112400,3036332969,1288,1288,1293,1276,43309
20230620,112300,2980633664,1288,1302,1304,1283,76579
20230620,112200,2881072227,1302,1279,1302,1278,201250
20230620,112100,2620505832,1282,1275,1282,1269,15560
20230620,112000,2600626756,1280,1267,1282,1266,45402
20230620,111900,2542660335,1260,1254,1266,1254,62881
20230620,111800,2463567677,1255,1255,1255,1255,0
20230620,111700,2463567677,1255,1252,1255,1252,23013
20230620,111600,2434702422,1253,1249,1253,1248,6286
20230620,111500,2426851645,1248,1240,1248,1238,11936
20230620,111400,2412018523,1241,1246,1248,1241,61117
20230620,111300,2335963492,1241,1247,1247,1241,2
20230620,111200,2335961004,1240,1241,1241,1240,3242
20230620,111100,2331940324,1240,1240,1240,1240,0
20230620,111000,2331940324,1240,1242,1242,1240,2000
20230620,110900,2329458031,1248,1243,1248,1243,37
20230620,110800,2329411966,1240,1241,1241,1240,2000
20230620,110700,2326930966,1245,1245,1245,1245,41
20230620,110600,2326879921,1248,1248,1248,1248,0
20230620,110500,2326879921,1248,1248,1248,1248,0
20230620,110400,2326879921,1248,1248,1248,1248,0
20230620,110300,2326879921,1248,1246,1248,1246,1400
20230620,110200,2325134102,1246,1240,1246,1240,1407
20230620,110100,2323383306,1238,1238,1238,1238,1000
20230620,110000,2322145306,1238,1238,1238,1238,0
20230620,105900,2322145306,1238,1238,1238,1238,425
20230620,105800,2321619156,1238,1238,1238,1238,75
20230620,105700,2321526306,1237,1237,1237,1237,0
20230620,105600,2321526306,1237,1240,1240,1237,13370
20230620,105500,2304983752,1247,1247,1247,1247,0
20230620,105400,2304983752,1247,1247,1247,1247,0
20230620,105300,2304983752,1247,1245,1247,1241,1409
20230620,105200,2303232851,1241,1241,1241,1241,726
20230620,105100,2302331885,1248,1248,1248,1248,0
20230620,105000,2302331885,1248,1248,1248,1248,0
20230620,104900,2302331885,1248,1246,1248,1245,1679
20230620,104800,2300237569,1248,1244,1248,1241,5503
20230620,104700,2293405319,1249,1248,1249,1248,1000
20230620,104600,2292156440,1249,1250,1250,1249,3303
20230620,104500,2288029740,1254,1254,1254,1254,0
20230620,104400,2288029740,1254,1256,1256,1254,8
20230620,104300,2288019694,1257,1257,1257,1257,0
20230620,104200,2288019694,1257,1250,1257,1250,1001
20230620,104100,2286768437,1254,1257,1257,1254,12689
20230620,104000,2270831000,1255,1255,1255,1255,3656
20230620,103900,2266242720,1255,1258,1258,1255,5111
20230620,103800,2259813415,1258,1251,1258,1251,25939
20230620,103700,2227277524,1251,1247,1251,1247,20543
20230620,103600,2201615836,1243,1248,1248,1243,11005
20230620,103500,2187936119,1247,1243,1247,1241,15285
20230620,103400,2168901180,1243,1240,1243,1240,115
20230620,103300,2168758247,1239,1239,1239,1239,2642
20230620,103200,2165484809,1238,1240,1240,1238,6566
20230620,103100,2157350825,1240,1240,1240,1240,612
20230620,103000,2156591945,1240,1240,1240,1240,1000
20230620,102900,2155351945,1240,1240,1240,1240,11228
20230620,102800,2141429225,1241,1241,1241,1241,1
20230620,102700,2141427984,1241,1241,1241,1241,2
20230620,102600,2141425502,1241,1242,1242,1241,555
20230620,102500,2140736541,1241,1243,1243,1240,5124
20230620,102400,2134382049,1247,1243,1247,1243,332
20230620,102300,2133969369,1242,1240,1242,1240,1955
20230620,102200,2131542077,1249,1246,1249,1246,6801
20230620,102100,2123068028,1246,1249,1250,1246,1845
20230620,102000,2120765173,1250,1248,1250,1247,2609
20230620,101900,2117507913,1248,1246,1248,1246,7497
20230620,101800,2108163871,1246,1244,1246,1244,571
20230620,101700,2107453047,1244,1242,1245,1242,22796
20230620,101600,2079094026,1240,1236,1240,1236,11584
20230620,101500,2064745091,1236,1227,1236,1227,27398
20230620,101400,2031010309,1225,1223,1225,1223,1683
20230620,101300,2028949501,1220,1222,1222,1220,4000
20230620,101200,2024066497,1224,1222,1224,1222,1260
20230620,101100,2022525775,1221,1221,1221,1221,1000
20230620,101000,2021304775,1220,1221,1221,1220,4096
20230620,100900,2016303560,1221,1221,1221,1221,2683
20230620,100800,2013027617,1218,1218,1218,1218,4
20230620,100700,2013022745,1218,1218,1218,1218,0
20230620,100600,2013022745,1218,1217,1220,1217,8642
20230620,100500,2002502321,1216,1216,1216,1216,1100
20230620,100400,2001164721,1220,1221,1222,1220,2001
20230620,100300,1998720596,1221,1221,1221,1216,14564
20230620,100200,1980951677,1222,1224,1224,1221,1861
20230620,100100,1978678033,1220,1222,1224,1220,3951
20230620,100000,1973846035,1220,1223,1223,1220,4916
20230620,095900,1967837315,1220,1218,1220,1218,8102
20230620,095800,1957954153,1214,1217,1218,1214,1200
20230620,095700,1956494852,1217,1217,1217,1217,101
20230620,095600,1956371935,1217,1213,1217,1213,1706
20230620,095500,1954302157,1213,1213,1219,1213,2700
20230620,095400,1951019697,1214,1218,1218,1212,3060
20230620,095300,1947303212,1219,1212,1219,1210,10557
20230620,095200,1934479705,1219,1214,1219,1214,9471
20230620,095100,1922959161,1211,1216,1216,1211,4233
20230620,095000,1917817908,1215,1211,1217,1211,13052
20230620,094900,1901979858,1210,1213,1213,1209,9172
20230620,094800,1890864803,1208,1205,1223,1205,35594
20230620,094700,1847875579,1204,1194,1204,1194,14357
20230620,094600,1830666967,1194,1194,1194,1194,1
20230620,094500,1830665773,1185,1194,1195,1185,2988
20230620,094400,1827116464,1195,1187,1195,1185,46590
20230620,094300,1771782781,1186,1186,1186,1186,2026
20230620,094200,1769379945,1181,1183,1186,1181,9514
20230620,094100,1758127557,1183,1182,1183,1182,1524
20230620,094000,1756326188,1182,1175,1182,1175,8979
20230620,093900,1745756836,1175,1179,1179,1175,2116
20230620,093800,1743270472,1175,1179,1179,1174,12396
20230620,093700,1728707556,1172,1179,1179,1172,20449
20230620,093600,1704732911,1180,1184,1190,1172,64579
20230620,093500,1628615786,1183,1190,1190,1182,26571
20230620,093400,1597181123,1183,1188,1191,1183,19536
20230620,093300,1573963748,1189,1177,1189,1177,22617
20230620,093200,1547225578,1177,1192,1192,1171,77970
20230620,093100,1455093748,1192,1191,1192,1185,43237
20230620,093000,1403744294,1191,1200,1202,1188,49282
20230620,092900,1344783739,1199,1183,1200,1183,161673
20230620,092800,1152189037,1190,1218,1220,1185,124180
20230620,092700,1002615846,1218,1224,1224,1218,40733
20230620,092600,952894053,1225,1230,1230,1225,55406
20230620,092500,884881952,1232,1231,1232,1231,167
20230620,092400,884676365,1231,1231,1231,1231,3
20230620,092300,884672672,1229,1231,1232,1228,6314
20230620,092200,876913141,1231,1231,1231,1227,1212
20230620,092100,875425046,1227,1236,1237,1225,61213
20230620,092000,800144918,1237,1237,1239,1237,20255
20230620,091900,775052811,1239,1237,1239,1237,202
20230620,091800,774802539,1239,1234,1239,1232,17653
20230620,091700,753038890,1243,1237,1243,1234,16905
20230620,091600,732166699,1243,1243,1243,1243,1700
20230620,091500,730053599,1244,1242,1244,1236,32746
20230620,091400,689545711,1242,1242,1242,1242,0
20230620,091300,689545711,1242,1242,1242,1240,3408
20230620,091200,685319223,1243,1241,1243,1240,1285
20230620,091100,683723782,1241,1236,1241,1236,3748
20230620,091000,679076302,1236,1243,1243,1233,3769
20230620,090900,674413496,1235,1234,1235,1230,11491
20230620,090800,660247033,1234,1234,1235,1220,105287
20230620,090700,531303521,1234,1250,1251,1220,192028
20230620,090600,295087535,1265,1258,1265,1250,62996
20230620,090500,215956747,1258,1250,1259,1250,12448
20230620,090400,200372738,1250,1256,1256,1250,19598
20230620,090300,175857392,1260,1268,1268,1260,9622
20230620,090200,163723962,1268,1268,1268,1268,7546
20230620,090100,154155634,1268,1271,1272,1260,84585
20230620,090000,47044666,1270,1288,1288,1270,36542