KissMeData/200230/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,191100,107181230,1174,1174,1174,1174,855
20230620,191000,107181230,1174,1174,1174,1174,0
20230620,190900,107181230,1174,1174,1174,1174,0
20230620,190800,107181230,1174,1174,1174,1174,0
20230620,190700,107181230,1174,1174,1174,1174,0
20230620,190600,107181230,1174,1174,1174,1174,0
20230620,190500,107181230,1174,1174,1174,1174,0
20230620,190400,107181230,1174,1174,1174,1174,0
20230620,190300,107181230,1174,1174,1174,1174,0
20230620,190200,107181230,1174,1174,1174,1174,0
20230620,190100,107181230,1174,1174,1174,1174,0
20230620,190000,107181230,1174,1174,1174,1174,0
20230620,185900,107181230,1174,1174,1174,1174,0
20230620,185800,107181230,1174,1174,1174,1174,0
20230620,185700,107181230,1174,1174,1174,1174,0
20230620,185600,107181230,1174,1174,1174,1174,0
20230620,185500,107181230,1174,1174,1174,1174,0
20230620,185400,107181230,1174,1174,1174,1174,0
20230620,185300,107181230,1174,1174,1174,1174,0
20230620,185200,107181230,1174,1174,1174,1174,0
20230620,185100,107181230,1174,1174,1174,1174,0
20230620,185000,107181230,1174,1174,1174,1174,0
20230620,184900,107181230,1174,1174,1174,1174,0
20230620,184800,107181230,1174,1174,1174,1174,0
20230620,184700,107181230,1174,1174,1174,1174,0
20230620,184600,107181230,1174,1174,1174,1174,0
20230620,184500,107181230,1174,1174,1174,1174,0
20230620,184400,107181230,1174,1174,1174,1174,0
20230620,184300,107181230,1174,1174,1174,1174,0
20230620,184200,107181230,1174,1174,1174,1174,0
20230620,184100,107181230,1174,1174,1174,1174,855
20230620,184000,107181230,1174,1174,1174,1174,0
20230620,183900,107181230,1174,1174,1174,1174,0
20230620,183800,107181230,1174,1174,1174,1174,0
20230620,183700,107181230,1174,1174,1174,1174,0
20230620,183600,107181230,1174,1174,1174,1174,0
20230620,183500,107181230,1174,1174,1174,1174,0
20230620,183400,107181230,1174,1174,1174,1174,0
20230620,183300,107181230,1174,1174,1174,1174,0
20230620,183200,107181230,1174,1174,1174,1174,0
20230620,183100,107181230,1174,1174,1174,1174,0
20230620,183000,107181230,1174,1174,1174,1174,0
20230620,182900,107181230,1174,1174,1174,1174,0
20230620,182800,107181230,1174,1174,1174,1174,0
20230620,182700,107181230,1174,1174,1174,1174,0
20230620,182600,107181230,1174,1174,1174,1174,0
20230620,182500,107181230,1174,1174,1174,1174,0
20230620,182400,107181230,1174,1174,1174,1174,0
20230620,182300,107181230,1174,1174,1174,1174,0
20230620,182200,107181230,1174,1174,1174,1174,0
20230620,182100,107181230,1174,1174,1174,1174,0
20230620,182000,107181230,1174,1174,1174,1174,0
20230620,181900,107181230,1174,1174,1174,1174,0
20230620,181800,107181230,1174,1174,1174,1174,0
20230620,181700,107181230,1174,1174,1174,1174,0
20230620,181600,107181230,1174,1174,1174,1174,0
20230620,181500,107181230,1174,1174,1174,1174,0
20230620,181400,107181230,1174,1174,1174,1174,0
20230620,181300,107181230,1174,1174,1174,1174,0
20230620,181200,107181230,1174,1174,1174,1174,0
20230620,181100,107181230,1174,1174,1174,1174,855
20230620,181000,107181230,1174,1174,1174,1174,0
20230620,180900,107181230,1174,1174,1174,1174,0
20230620,180800,107181230,1174,1174,1174,1174,0
20230620,180700,107181230,1174,1174,1174,1174,0
20230620,180600,107181230,1174,1174,1174,1174,0
20230620,180500,107181230,1174,1174,1174,1174,0
20230620,180400,107181230,1174,1174,1174,1174,0
20230620,180300,107181230,1174,1174,1174,1174,0
20230620,180200,107181230,1174,1174,1174,1174,0
20230620,180100,107181230,1174,1174,1174,1174,0
20230620,180000,107181230,1174,1174,1174,1174,0
20230620,175900,107181230,1174,1174,1174,1174,0
20230620,175800,107181230,1174,1174,1174,1174,0
20230620,175700,107181230,1174,1174,1174,1174,0
20230620,175600,107181230,1174,1174,1174,1174,0
20230620,175500,107181230,1174,1174,1174,1174,0
20230620,175400,107181230,1174,1174,1174,1174,0
20230620,175300,107181230,1174,1174,1174,1174,0
20230620,175200,107181230,1174,1174,1174,1174,0
20230620,175100,107181230,1174,1174,1174,1174,0
20230620,175000,107181230,1174,1174,1174,1174,0
20230620,174900,107181230,1174,1174,1174,1174,0
20230620,174800,107181230,1174,1174,1174,1174,0
20230620,174700,107181230,1174,1174,1174,1174,0
20230620,174600,107181230,1174,1174,1174,1174,0
20230620,174500,107181230,1174,1174,1174,1174,0
20230620,174400,107181230,1174,1174,1174,1174,0
20230620,174300,107181230,1174,1174,1174,1174,0
20230620,174200,107181230,1174,1174,1174,1174,0
20230620,174100,107181230,1174,1174,1174,1174,855
20230620,174000,107181230,1174,1174,1174,1174,0
20230620,173900,107181230,1174,1174,1174,1174,0
20230620,173800,107181230,1174,1174,1174,1174,0
20230620,173700,107181230,1174,1174,1174,1174,0
20230620,173600,107181230,1174,1174,1174,1174,0
20230620,173500,107181230,1174,1174,1174,1174,0
20230620,173400,107181230,1174,1174,1174,1174,0
20230620,173300,107181230,1174,1174,1174,1174,0
20230620,173200,107181230,1174,1174,1174,1174,0
20230620,173100,107181230,1174,1174,1174,1174,0
20230620,173000,107181230,1174,1174,1174,1174,0
20230620,172900,107181230,1174,1174,1174,1174,0
20230620,172800,107181230,1174,1174,1174,1174,0
20230620,172700,107181230,1174,1174,1174,1174,0
20230620,172600,107181230,1174,1174,1174,1174,0
20230620,172500,107181230,1174,1174,1174,1174,0
20230620,172400,107181230,1174,1174,1174,1174,0
20230620,172300,107181230,1174,1174,1174,1174,0
20230620,172200,107181230,1174,1174,1174,1174,0
20230620,172100,107181230,1174,1174,1174,1174,0
20230620,172000,107181230,1174,1174,1174,1174,0
20230620,171900,107181230,1174,1174,1174,1174,0
20230620,171800,107181230,1174,1174,1174,1174,0
20230620,171700,107181230,1174,1174,1174,1174,0
20230620,171600,107181230,1174,1174,1174,1174,0
20230620,171500,107181230,1174,1174,1174,1174,0
20230620,171400,107181230,1174,1174,1174,1174,0
20230620,171300,107181230,1174,1174,1174,1174,0
20230620,171200,107181230,1174,1174,1174,1174,0
20230620,171100,107181230,1174,1174,1174,1174,855
20230620,171000,107181230,1174,1174,1174,1174,0
20230620,170900,107181230,1174,1174,1174,1174,0
20230620,170800,107181230,1174,1174,1174,1174,0
20230620,170700,107181230,1174,1174,1174,1174,0
20230620,170600,107181230,1174,1174,1174,1174,0
20230620,170500,107181230,1174,1174,1174,1174,0
20230620,170400,107181230,1174,1174,1174,1174,0
20230620,170300,107181230,1174,1174,1174,1174,0
20230620,170200,107181230,1174,1174,1174,1174,0
20230620,170100,107181230,1174,1174,1174,1174,0
20230620,170000,107181230,1174,1174,1174,1174,0
20230620,165900,107181230,1174,1174,1174,1174,0
20230620,165800,107181230,1174,1174,1174,1174,0
20230620,165700,107181230,1174,1174,1174,1174,0
20230620,165600,107181230,1174,1174,1174,1174,0
20230620,165500,107181230,1174,1174,1174,1174,0
20230620,165400,107181230,1174,1174,1174,1174,0
20230620,165300,107181230,1174,1174,1174,1174,0
20230620,165200,107181230,1174,1174,1174,1174,0
20230620,165100,107181230,1174,1174,1174,1174,0
20230620,165000,107181230,1174,1174,1174,1174,0
20230620,164900,107181230,1174,1174,1174,1174,0
20230620,164800,107181230,1174,1174,1174,1174,0
20230620,164700,107181230,1174,1174,1174,1174,0
20230620,164600,107181230,1174,1174,1174,1174,0
20230620,164500,107181230,1174,1174,1174,1174,0
20230620,164400,107181230,1174,1174,1174,1174,0
20230620,164300,107181230,1174,1174,1174,1174,0
20230620,164200,107181230,1174,1174,1174,1174,0
20230620,164100,107181230,1174,1174,1174,1174,855
20230620,164000,107181230,1174,1174,1174,1174,0
20230620,163900,107181230,1174,1174,1174,1174,0
20230620,163800,107181230,1174,1174,1174,1174,0
20230620,163700,107181230,1174,1174,1174,1174,0
20230620,163600,107181230,1174,1174,1174,1174,0
20230620,163500,107181230,1174,1174,1174,1174,0
20230620,163400,107181230,1174,1174,1174,1174,0
20230620,163300,107181230,1174,1174,1174,1174,0
20230620,163200,107181230,1174,1174,1174,1174,0
20230620,163100,107181230,1174,1174,1174,1174,0
20230620,163000,107181230,1174,1174,1174,1174,0
20230620,162900,107181230,1174,1174,1174,1174,0
20230620,162800,107181230,1174,1174,1174,1174,0
20230620,162700,107181230,1174,1174,1174,1174,0
20230620,162600,107181230,1174,1174,1174,1174,0
20230620,162500,107181230,1174,1174,1174,1174,0
20230620,162400,107181230,1174,1174,1174,1174,0
20230620,162300,107181230,1174,1174,1174,1174,0
20230620,162200,107181230,1174,1174,1174,1174,0
20230620,162100,107181230,1174,1174,1174,1174,0
20230620,162000,107181230,1174,1174,1174,1174,0
20230620,161900,107181230,1174,1174,1174,1174,0
20230620,161800,107181230,1174,1174,1174,1174,0
20230620,161700,107181230,1174,1174,1174,1174,0
20230620,161600,107181230,1174,1174,1174,1174,0
20230620,161500,107181230,1174,1174,1174,1174,0
20230620,161400,107181230,1174,1174,1174,1174,0
20230620,161300,107181230,1174,1174,1174,1174,0
20230620,161200,107181230,1174,1174,1174,1174,0
20230620,161100,107181230,1174,1174,1174,1174,855
20230620,161000,107181230,1174,1174,1174,1174,0
20230620,160900,107181230,1174,1174,1174,1174,0
20230620,160800,107181230,1174,1174,1174,1174,0
20230620,160700,107181230,1174,1174,1174,1174,0
20230620,160600,107181230,1174,1174,1174,1174,0
20230620,160500,107181230,1174,1174,1174,1174,0
20230620,160400,107181230,1174,1174,1174,1174,0
20230620,160300,107181230,1174,1174,1174,1174,0
20230620,160200,107181230,1174,1174,1174,1174,0
20230620,160100,107181230,1174,1174,1174,1174,0
20230620,160000,107181230,1174,1174,1174,1174,0
20230620,155900,107181230,1174,1174,1174,1174,0
20230620,155800,107181230,1174,1174,1174,1174,0
20230620,155700,107181230,1174,1174,1174,1174,0
20230620,155600,107181230,1174,1174,1174,1174,0
20230620,155500,107181230,1174,1174,1174,1174,0
20230620,155400,107181230,1174,1174,1174,1174,0
20230620,155300,107181230,1174,1174,1174,1174,0
20230620,155200,107181230,1174,1174,1174,1174,0
20230620,155100,107181230,1174,1174,1174,1174,0
20230620,155000,107181230,1174,1174,1174,1174,0
20230620,154900,107181230,1174,1174,1174,1174,0
20230620,154800,107181230,1174,1174,1174,1174,0
20230620,154700,107181230,1174,1174,1174,1174,0
20230620,154600,107181230,1174,1174,1174,1174,0
20230620,154500,107181230,1174,1174,1174,1174,0
20230620,154400,107181230,1174,1174,1174,1174,0
20230620,154300,107181230,1174,1174,1174,1174,0
20230620,154200,107181230,1174,1174,1174,1174,0
20230620,154100,107181230,1174,1174,1174,1174,855
20230620,154000,107181230,1174,1174,1174,1174,0
20230620,153900,107181230,1174,1174,1174,1174,0
20230620,153800,107181230,1174,1174,1174,1174,0
20230620,153700,107181230,1174,1174,1174,1174,0
20230620,153600,107181230,1174,1174,1174,1174,0
20230620,153500,107181230,1174,1174,1174,1174,0
20230620,153400,107181230,1174,1174,1174,1174,0
20230620,153300,107181230,1174,1174,1174,1174,0
20230620,153200,107181230,1174,1174,1174,1174,0
20230620,153100,107181230,1174,1174,1174,1174,0
20230620,153000,107181230,1174,1174,1174,1174,855
20230620,152900,106177460,1176,1176,1176,1176,0
20230620,152800,106177460,1176,1176,1176,1176,0
20230620,152700,106177460,1176,1176,1176,1176,0
20230620,152600,106177460,1176,1176,1176,1176,0
20230620,152500,106177460,1176,1176,1176,1176,0
20230620,152400,106177460,1176,1176,1176,1176,0
20230620,152300,106177460,1176,1176,1176,1176,0
20230620,152200,106177460,1176,1176,1176,1176,0
20230620,152100,106177460,1176,1176,1176,1176,0
20230620,152000,106177460,1176,1176,1176,1176,0
20230620,151900,106177460,1176,1175,1176,1174,9
20230620,151800,106166888,1175,1175,1175,1175,10
20230620,151700,106155138,1176,1176,1176,1176,4
20230620,151600,106150434,1174,1174,1174,1174,0
20230620,151500,106150434,1174,1174,1174,1174,600
20230620,151400,105446034,1174,1173,1174,1173,5021
20230620,151300,99551400,1174,1174,1174,1174,21
20230620,151200,99526746,1174,1174,1174,1174,0
20230620,151100,99526746,1174,1174,1174,1174,2
20230620,151000,99524398,1174,1174,1174,1174,0
20230620,150900,99524398,1174,1174,1174,1174,0
20230620,150800,99524398,1174,1174,1174,1174,1
20230620,150700,99523224,1173,1173,1173,1173,0
20230620,150600,99523224,1173,1173,1173,1173,0
20230620,150500,99523224,1173,1173,1173,1173,0
20230620,150400,99523224,1173,1173,1173,1173,0
20230620,150300,99523224,1173,1173,1173,1173,0
20230620,150200,99523224,1173,1173,1173,1173,527
20230620,150100,98905053,1173,1173,1173,1173,4
20230620,150000,98900361,1172,1172,1172,1172,10
20230620,145900,98888641,1173,1173,1173,1173,0
20230620,145800,98888641,1173,1172,1173,1172,263
20230620,145700,98580152,1173,1173,1173,1173,122
20230620,145600,98437046,1173,1172,1173,1172,105
20230620,145500,98313981,1172,1172,1172,1172,0
20230620,145400,98313981,1172,1172,1172,1172,60
20230620,145300,98243661,1172,1172,1172,1172,68
20230620,145200,98163965,1173,1173,1173,1173,1138
20230620,145100,96829091,1173,1173,1173,1173,0
20230620,145000,96829091,1173,1173,1173,1173,0
20230620,144900,96829091,1173,1173,1173,1173,0
20230620,144800,96829091,1173,1173,1173,1173,0
20230620,144700,96829091,1173,1174,1174,1173,10
20230620,144600,96817359,1174,1174,1174,1174,0
20230620,144500,96817359,1174,1174,1174,1174,0
20230620,144400,96817359,1174,1174,1174,1174,1
20230620,144300,96816185,1175,1175,1175,1175,0
20230620,144200,96816185,1175,1174,1175,1174,41
20230620,144100,96768016,1174,1174,1174,1174,5
20230620,144000,96762146,1174,1174,1174,1174,156
20230620,143900,96579002,1174,1174,1174,1174,1
20230620,143800,96577828,1174,1174,1174,1174,19
20230620,143700,96555522,1174,1174,1174,1174,18
20230620,143600,96534390,1174,1175,1175,1174,518
20230620,143500,95925746,1175,1175,1175,1175,0
20230620,143400,95925746,1175,1175,1175,1175,0
20230620,143300,95925746,1175,1175,1175,1175,0
20230620,143200,95925746,1175,1175,1175,1175,0
20230620,143100,95925746,1175,1175,1175,1175,534
20230620,143000,95298296,1175,1175,1175,1175,0
20230620,142900,95298296,1175,1175,1175,1175,0
20230620,142800,95298296,1175,1175,1175,1175,1
20230620,142700,95297121,1174,1174,1174,1174,0
20230620,142600,95297121,1174,1174,1174,1174,0
20230620,142500,95297121,1174,1174,1174,1174,0
20230620,142400,95297121,1174,1174,1174,1174,0
20230620,142300,95297121,1174,1174,1174,1174,0
20230620,142200,95297121,1174,1174,1174,1174,0
20230620,142100,95297121,1174,1174,1174,1174,1
20230620,142000,95295947,1175,1175,1175,1175,19
20230620,141900,95273622,1175,1175,1175,1175,0
20230620,141800,95273622,1175,1175,1175,1175,0
20230620,141700,95273622,1175,1175,1175,1175,82
20230620,141600,95177272,1176,1176,1176,1176,0
20230620,141500,95177272,1176,1176,1176,1176,0
20230620,141400,95177272,1176,1176,1176,1176,122
20230620,141300,95033800,1176,1176,1176,1176,0
20230620,141200,95033800,1176,1176,1176,1176,0
20230620,141100,95033800,1176,1176,1176,1176,0
20230620,141000,95033800,1176,1176,1176,1176,0
20230620,140900,95033800,1176,1176,1176,1176,0
20230620,140800,95033800,1176,1177,1177,1176,533
20230620,140700,94406991,1176,1176,1176,1176,0
20230620,140600,94406991,1176,1176,1177,1176,1053
20230620,140500,93168661,1176,1174,1176,1174,3
20230620,140400,93165137,1173,1173,1173,1173,168
20230620,140300,92968073,1173,1173,1173,1173,2500
20230620,140200,90035573,1173,1173,1173,1173,300
20230620,140100,89683673,1171,1171,1171,1171,0
20230620,140000,89683673,1171,1173,1173,1171,1472
20230620,135900,87959198,1173,1172,1173,1172,800
20230620,135800,87021398,1172,1172,1172,1172,0
20230620,135700,87021398,1172,1172,1172,1172,299
20230620,135600,86670970,1173,1173,1173,1173,173
20230620,135500,86468041,1173,1176,1176,1173,2853
20230620,135400,83121241,1176,1176,1176,1176,1
20230620,135300,83120065,1176,1178,1178,1176,6
20230620,135200,83112999,1179,1175,1179,1175,111
20230620,135100,82982503,1173,1173,1173,1173,0
20230620,135000,82982503,1173,1173,1173,1173,0
20230620,134900,82982503,1173,1173,1173,1173,0
20230620,134800,82982503,1173,1173,1173,1173,0
20230620,134700,82982503,1173,1179,1179,1173,7001
20230620,134600,74760627,1179,1179,1179,1179,0
20230620,134500,74760627,1179,1178,1179,1178,32
20230620,134400,74722909,1178,1178,1178,1178,0
20230620,134300,74722909,1178,1178,1178,1178,0
20230620,134200,74722909,1178,1178,1178,1178,10
20230620,134100,74711129,1178,1178,1178,1178,0
20230620,134000,74711129,1178,1178,1178,1178,0
20230620,133900,74711129,1178,1178,1178,1178,10
20230620,133800,74699349,1178,1178,1178,1178,0
20230620,133700,74699349,1178,1178,1178,1178,0
20230620,133600,74699349,1178,1178,1178,1178,1
20230620,133500,74698171,1178,1178,1178,1178,10
20230620,133400,74686391,1179,1179,1179,1179,200
20230620,133300,74450591,1179,1179,1179,1179,3
20230620,133200,74447054,1178,1178,1179,1176,4003
20230620,133100,69738273,1178,1178,1178,1178,580
20230620,133000,69055033,1178,1178,1178,1178,2
20230620,132900,69052677,1178,1178,1178,1178,0
20230620,132800,69052677,1178,1178,1178,1178,1
20230620,132700,69051499,1178,1178,1178,1178,1000
20230620,132600,67873499,1178,1178,1178,1178,208
20230620,132500,67628475,1179,1179,1179,1179,0
20230620,132400,67628475,1179,1179,1179,1179,0
20230620,132300,67628475,1179,1179,1179,1179,0
20230620,132200,67628475,1179,1179,1179,1179,4
20230620,132100,67623759,1180,1180,1180,1180,0
20230620,132000,67623759,1180,1180,1180,1180,1
20230620,131900,67622579,1180,1180,1180,1180,34
20230620,131800,67582459,1180,1180,1180,1180,0
20230620,131700,67582459,1180,1180,1180,1180,22
20230620,131600,67556499,1180,1180,1180,1180,0
20230620,131500,67556499,1180,1180,1180,1180,0
20230620,131400,67556499,1180,1180,1180,1180,2
20230620,131300,67554139,1179,1179,1179,1179,0
20230620,131200,67554139,1179,1179,1179,1179,1
20230620,131100,67552960,1180,1180,1180,1180,0
20230620,131000,67552960,1180,1180,1180,1180,0
20230620,130900,67552960,1180,1180,1180,1180,0
20230620,130800,67552960,1180,1180,1180,1180,0
20230620,130700,67552960,1180,1180,1180,1180,0
20230620,130600,67552960,1180,1180,1180,1180,0
20230620,130500,67552960,1180,1180,1180,1180,0
20230620,130400,67552960,1180,1180,1180,1180,0
20230620,130300,67552960,1180,1180,1180,1180,120
20230620,130200,67411360,1180,1180,1180,1180,0
20230620,130100,67411360,1180,1180,1180,1180,0
20230620,130000,67411360,1180,1179,1180,1179,18
20230620,125900,67390137,1176,1178,1178,1176,2496
20230620,125800,64453637,1178,1178,1178,1178,0
20230620,125700,64453637,1178,1180,1180,1178,41
20230620,125600,64405274,1180,1180,1180,1180,10
20230620,125500,64393474,1181,1181,1181,1181,10
20230620,125400,64381664,1180,1180,1180,1180,10
20230620,125300,64369864,1180,1180,1180,1180,0
20230620,125200,64369864,1180,1180,1180,1180,0
20230620,125100,64369864,1180,1180,1180,1180,10
20230620,125000,64358064,1181,1181,1181,1181,84
20230620,124900,64258860,1180,1180,1180,1180,0
20230620,124800,64258860,1180,1180,1180,1180,0
20230620,124700,64258860,1180,1180,1180,1180,10
20230620,124600,64247060,1180,1180,1180,1180,0
20230620,124500,64247060,1180,1180,1180,1180,264
20230620,124400,63935540,1180,1180,1180,1180,0
20230620,124300,63935540,1180,1180,1180,1180,0
20230620,124200,63935540,1180,1180,1180,1180,10
20230620,124100,63923740,1181,1181,1181,1181,0
20230620,124000,63923740,1181,1181,1181,1181,0
20230620,123900,63923740,1181,1181,1181,1181,0
20230620,123800,63923740,1181,1181,1181,1181,0
20230620,123700,63923740,1181,1181,1181,1181,50
20230620,123600,63864690,1181,1181,1181,1181,0
20230620,123500,63864690,1181,1181,1181,1181,0
20230620,123400,63864690,1181,1181,1181,1181,0
20230620,123300,63864690,1181,1181,1181,1181,0
20230620,123200,63864690,1181,1181,1181,1181,0
20230620,123100,63864690,1181,1181,1181,1181,0
20230620,123000,63864690,1181,1181,1181,1181,10
20230620,122900,63852880,1181,1181,1181,1181,10
20230620,122800,63841070,1182,1182,1182,1182,0
20230620,122700,63841070,1182,1182,1182,1182,0
20230620,122600,63841070,1182,1182,1182,1182,253
20230620,122500,63542024,1182,1182,1182,1182,666
20230620,122400,62754812,1182,1180,1182,1180,1694
20230620,122300,60752972,1180,1180,1180,1180,30
20230620,122200,60717572,1180,1180,1180,1180,30
20230620,122100,60682172,1180,1180,1180,1180,10
20230620,122000,60670372,1180,1177,1180,1177,155
20230620,121900,60487528,1177,1177,1177,1177,0
20230620,121800,60487528,1177,1177,1177,1177,0
20230620,121700,60487528,1177,1177,1177,1177,0
20230620,121600,60487528,1177,1177,1177,1177,10
20230620,121500,60475758,1178,1178,1178,1178,0
20230620,121400,60475758,1178,1178,1178,1178,7
20230620,121300,60467512,1177,1177,1177,1177,649
20230620,121200,59703639,1177,1179,1179,1177,5065
20230620,121100,53739111,1178,1178,1178,1178,0
20230620,121000,53739111,1178,1178,1178,1178,0
20230620,120900,53739111,1178,1178,1178,1178,0
20230620,120800,53739111,1178,1178,1178,1178,0
20230620,120700,53739111,1178,1178,1178,1178,6
20230620,120600,53732043,1178,1178,1178,1178,500
20230620,120500,53143043,1178,1178,1178,1178,0
20230620,120400,53143043,1178,1178,1178,1178,0
20230620,120300,53143043,1178,1178,1178,1178,73
20230620,120200,53057049,1180,1180,1180,1180,1953
20230620,120100,50752509,1180,1180,1180,1180,47
20230620,120000,50697049,1178,1178,1178,1178,3
20230620,115900,50693515,1178,1178,1178,1178,48
20230620,115800,50636971,1178,1178,1178,1178,36
20230620,115700,50594563,1178,1180,1180,1178,1001
20230620,115600,49414752,1180,1180,1180,1180,0
20230620,115500,49414752,1180,1180,1180,1180,10
20230620,115400,49402952,1180,1180,1180,1180,0
20230620,115300,49402952,1180,1180,1180,1180,0
20230620,115200,49402952,1180,1180,1180,1180,4
20230620,115100,49398232,1180,1180,1180,1180,18
20230620,115000,49376992,1180,1180,1181,1180,113
20230620,114900,49243552,1180,1180,1180,1180,107
20230620,114800,49117292,1180,1180,1180,1180,100
20230620,114700,48999292,1180,1180,1180,1180,0
20230620,114600,48999292,1180,1180,1180,1180,10
20230620,114500,48987492,1181,1181,1181,1181,3
20230620,114400,48983949,1181,1181,1181,1181,0
20230620,114300,48983949,1181,1181,1181,1181,111
20230620,114200,48852858,1180,1180,1180,1180,1213
20230620,114100,47421518,1180,1180,1180,1180,24
20230620,114000,47393198,1180,1180,1180,1180,70
20230620,113900,47310598,1180,1180,1180,1180,100
20230620,113800,47192598,1180,1180,1180,1180,1
20230620,113700,47191418,1178,1179,1179,1178,500
20230620,113600,46602338,1179,1179,1179,1179,0
20230620,113500,46602338,1179,1179,1179,1179,0
20230620,113400,46602338,1179,1179,1179,1179,30
20230620,113300,46566968,1178,1178,1178,1178,10
20230620,113200,46555188,1178,1178,1178,1178,0
20230620,113100,46555188,1178,1178,1178,1178,0
20230620,113000,46555188,1178,1178,1178,1178,0
20230620,112900,46555188,1178,1178,1178,1178,0
20230620,112800,46555188,1178,1178,1178,1178,0
20230620,112700,46555188,1178,1178,1178,1178,1
20230620,112600,46554010,1178,1178,1178,1178,0
20230620,112500,46554010,1178,1178,1178,1178,341
20230620,112400,46152312,1179,1179,1179,1179,5
20230620,112300,46146417,1180,1180,1180,1180,3
20230620,112200,46142877,1180,1179,1180,1179,24
20230620,112100,46114578,1177,1177,1177,1177,353
20230620,112000,45699097,1178,1178,1178,1178,0
20230620,111900,45699097,1178,1178,1178,1178,500
20230620,111800,45110097,1178,1178,1178,1178,0
20230620,111700,45110097,1178,1178,1178,1178,0
20230620,111600,45110097,1178,1178,1178,1178,810
20230620,111500,44155917,1178,1178,1178,1178,60
20230620,111400,44085237,1178,1178,1178,1178,0
20230620,111300,44085237,1178,1178,1178,1178,0
20230620,111200,44085237,1178,1178,1178,1178,0
20230620,111100,44085237,1178,1179,1179,1178,2000
20230620,111000,41728975,1182,1181,1182,1181,22
20230620,110900,41702991,1179,1179,1179,1179,10
20230620,110800,41691201,1179,1179,1179,1179,0
20230620,110700,41691201,1179,1179,1179,1179,10
20230620,110600,41679411,1179,1179,1179,1179,0
20230620,110500,41679411,1179,1179,1179,1179,0
20230620,110400,41679411,1179,1180,1180,1179,15
20230620,110300,41661725,1182,1182,1182,1182,0
20230620,110200,41661725,1182,1182,1182,1182,0
20230620,110100,41661725,1182,1182,1182,1182,0
20230620,110000,41661725,1182,1182,1182,1182,1
20230620,105900,41660543,1179,1179,1179,1179,0
20230620,105800,41660543,1179,1179,1179,1179,0
20230620,105700,41660543,1179,1179,1179,1179,0
20230620,105600,41660543,1179,1182,1182,1179,3
20230620,105500,41657000,1182,1182,1182,1182,0
20230620,105400,41657000,1182,1182,1182,1182,9
20230620,105300,41646362,1183,1178,1183,1178,1485
20230620,105200,39896940,1182,1182,1182,1182,0
20230620,105100,39896940,1182,1182,1182,1182,0
20230620,105000,39896940,1182,1182,1182,1182,1
20230620,104900,39895758,1183,1183,1183,1183,0
20230620,104800,39895758,1183,1183,1183,1183,0
20230620,104700,39895758,1183,1182,1183,1182,17
20230620,104600,39875661,1183,1183,1183,1183,0
20230620,104500,39875661,1183,1183,1183,1183,3
20230620,104400,39872112,1183,1183,1183,1183,1
20230620,104300,39870929,1179,1179,1179,1179,3013
20230620,104200,36318602,1178,1178,1178,1178,99
20230620,104100,36201980,1178,1178,1178,1178,10
20230620,104000,36190200,1179,1179,1179,1179,50
20230620,103900,36131250,1179,1179,1179,1179,0
20230620,103800,36131250,1179,1179,1179,1179,0
20230620,103700,36131250,1179,1179,1179,1179,5
20230620,103600,36125355,1179,1179,1179,1179,100
20230620,103500,36007455,1178,1178,1179,1178,54
20230620,103400,35943793,1179,1179,1179,1179,23
20230620,103300,35916676,1179,1183,1183,1179,1779
20230620,103200,33819220,1185,1185,1185,1185,0
20230620,103100,33819220,1185,1183,1185,1183,8
20230620,103000,33809746,1182,1180,1182,1180,242
20230620,102900,33524170,1180,1181,1181,1180,21
20230620,102800,33499389,1182,1182,1182,1182,0
20230620,102700,33499389,1182,1182,1182,1182,0
20230620,102600,33499389,1182,1182,1182,1182,1000
20230620,102500,32317389,1182,1182,1182,1182,0
20230620,102400,32317389,1182,1182,1182,1182,0
20230620,102300,32317389,1182,1182,1182,1182,536
20230620,102200,31683837,1182,1182,1182,1182,0
20230620,102100,31683837,1182,1179,1182,1179,836
20230620,102000,30697347,1180,1180,1180,1180,845
20230620,101900,29700247,1180,1180,1180,1180,0
20230620,101800,29700247,1180,1180,1180,1180,0
20230620,101700,29700247,1180,1180,1180,1180,0
20230620,101600,29700247,1180,1180,1180,1180,0
20230620,101500,29700247,1180,1180,1180,1180,229
20230620,101400,29430027,1180,1180,1180,1180,500
20230620,101300,28840027,1180,1183,1183,1180,187
20230620,101200,28619189,1181,1181,1181,1181,0
20230620,101100,28619189,1181,1181,1181,1181,0
20230620,101000,28619189,1181,1181,1181,1181,510
20230620,100900,28016879,1180,1180,1180,1180,0
20230620,100800,28016879,1180,1180,1180,1180,0
20230620,100700,28016879,1180,1180,1180,1180,0
20230620,100600,28016879,1180,1180,1180,1180,0
20230620,100500,28016879,1180,1181,1181,1180,1299
20230620,100400,26483810,1180,1180,1180,1180,3
20230620,100300,26480270,1180,1180,1180,1180,9
20230620,100200,26469650,1181,1181,1181,1181,0
20230620,100100,26469650,1181,1181,1181,1181,61
20230620,100000,26397609,1181,1181,1181,1181,290
20230620,095900,26055119,1181,1181,1181,1181,10
20230620,095800,26043309,1181,1181,1181,1181,0
20230620,095700,26043309,1181,1181,1181,1181,0
20230620,095600,26043309,1181,1181,1181,1181,10
20230620,095500,26031499,1180,1180,1180,1180,177
20230620,095400,25822639,1180,1180,1180,1180,84
20230620,095300,25723519,1180,1181,1181,1180,1296
20230620,095200,24194194,1181,1181,1181,1181,597
20230620,095100,23489137,1181,1181,1181,1181,10
20230620,095000,23477327,1181,1181,1181,1181,66
20230620,094900,23399381,1181,1182,1182,1181,191
20230620,094800,23173629,1182,1183,1183,1182,1572
20230620,094700,21315372,1183,1184,1184,1183,500
20230620,094600,20723824,1183,1183,1183,1183,10
20230620,094500,20711994,1186,1186,1186,1186,20
20230620,094400,20688274,1183,1186,1186,1183,181
20230620,094300,20473638,1186,1186,1186,1186,0
20230620,094200,20473638,1186,1186,1186,1186,0
20230620,094100,20473638,1186,1186,1186,1186,2000
20230620,094000,18101638,1186,1186,1186,1186,0
20230620,093900,18101638,1186,1185,1186,1185,40
20230620,093800,18054234,1183,1183,1183,1183,10
20230620,093700,18042404,1183,1183,1183,1183,0
20230620,093600,18042404,1183,1183,1183,1183,10
20230620,093500,18030574,1184,1184,1184,1184,1
20230620,093400,18029390,1184,1184,1184,1184,7
20230620,093300,18021102,1184,1184,1184,1184,0
20230620,093200,18021102,1184,1184,1184,1184,1
20230620,093100,18019918,1182,1185,1185,1182,1767
20230620,093000,15930624,1185,1186,1186,1185,182
20230620,092900,15714773,1190,1190,1190,1190,0
20230620,092800,15714773,1190,1189,1190,1189,10
20230620,092700,15702875,1190,1190,1190,1186,63
20230620,092600,15627937,1192,1190,1192,1190,3
20230620,092500,15624365,1193,1193,1193,1193,0
20230620,092400,15624365,1193,1193,1193,1193,0
20230620,092300,15624365,1193,1193,1193,1193,0
20230620,092200,15624365,1193,1193,1193,1193,35
20230620,092100,15582610,1193,1193,1193,1193,0
20230620,092000,15582610,1193,1186,1193,1186,23
20230620,091900,15555325,1193,1193,1193,1193,3
20230620,091800,15551746,1193,1193,1193,1193,0
20230620,091700,15551746,1193,1193,1193,1193,0
20230620,091600,15551746,1193,1193,1193,1193,3
20230620,091500,15548167,1195,1186,1195,1186,500
20230620,091400,14953516,1186,1187,1187,1186,2
20230620,091300,14951143,1188,1187,1188,1187,2
20230620,091200,14948768,1181,1181,1181,1181,0
20230620,091100,14948768,1181,1192,1192,1180,2053
20230620,091000,12524022,1199,1199,1199,1199,1879
20230620,090900,10271101,1201,1185,1201,1179,6761
20230620,090800,2164741,1185,1186,1186,1185,3
20230620,090700,2161184,1179,1180,1180,1179,242
20230620,090600,1875839,1180,1180,1180,1180,54
20230620,090500,1812119,1180,1180,1180,1180,1061
20230620,090400,560139,1186,1186,1186,1186,0
20230620,090300,560139,1186,1186,1186,1186,0
20230620,090200,560139,1186,1186,1186,1186,12
20230620,090100,545907,1179,1179,1179,1179,0
20230620,090000,545907,1179,1182,1182,1179,463