KissMeData/044480/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,201300,384084224,1314,1314,1314,1314,4498
20230615,201200,384084224,1314,1314,1314,1314,0
20230615,201100,384084224,1314,1314,1314,1314,0
20230615,201000,384084224,1314,1314,1314,1314,0
20230615,200900,384084224,1314,1314,1314,1314,0
20230615,200800,384084224,1314,1314,1314,1314,0
20230615,200700,384084224,1314,1314,1314,1314,0
20230615,200600,384084224,1314,1314,1314,1314,0
20230615,200500,384084224,1314,1314,1314,1314,0
20230615,200400,384084224,1314,1314,1314,1314,0
20230615,200300,384084224,1314,1314,1314,1314,0
20230615,200200,384084224,1314,1314,1314,1314,0
20230615,200100,384084224,1314,1314,1314,1314,0
20230615,200000,384084224,1314,1314,1314,1314,0
20230615,195900,384084224,1314,1314,1314,1314,0
20230615,195800,384084224,1314,1314,1314,1314,0
20230615,195700,384084224,1314,1314,1314,1314,0
20230615,195600,384084224,1314,1314,1314,1314,0
20230615,195500,384084224,1314,1314,1314,1314,0
20230615,195400,384084224,1314,1314,1314,1314,0
20230615,195300,384084224,1314,1314,1314,1314,0
20230615,195200,384084224,1314,1314,1314,1314,0
20230615,195100,384084224,1314,1314,1314,1314,0
20230615,195000,384084224,1314,1314,1314,1314,0
20230615,194900,384084224,1314,1314,1314,1314,0
20230615,194800,384084224,1314,1314,1314,1314,0
20230615,194700,384084224,1314,1314,1314,1314,0
20230615,194600,384084224,1314,1314,1314,1314,0
20230615,194500,384084224,1314,1314,1314,1314,0
20230615,194400,384084224,1314,1314,1314,1314,0
20230615,194300,384084224,1314,1314,1314,1314,4498
20230615,194200,384084224,1314,1314,1314,1314,0
20230615,194100,384084224,1314,1314,1314,1314,0
20230615,194000,384084224,1314,1314,1314,1314,0
20230615,193900,384084224,1314,1314,1314,1314,0
20230615,193800,384084224,1314,1314,1314,1314,0
20230615,193700,384084224,1314,1314,1314,1314,0
20230615,193600,384084224,1314,1314,1314,1314,0
20230615,193500,384084224,1314,1314,1314,1314,0
20230615,193400,384084224,1314,1314,1314,1314,0
20230615,193300,384084224,1314,1314,1314,1314,0
20230615,193200,384084224,1314,1314,1314,1314,0
20230615,193100,384084224,1314,1314,1314,1314,0
20230615,193000,384084224,1314,1314,1314,1314,0
20230615,192900,384084224,1314,1314,1314,1314,0
20230615,192800,384084224,1314,1314,1314,1314,0
20230615,192700,384084224,1314,1314,1314,1314,0
20230615,192600,384084224,1314,1314,1314,1314,0
20230615,192500,384084224,1314,1314,1314,1314,0
20230615,192400,384084224,1314,1314,1314,1314,0
20230615,192300,384084224,1314,1314,1314,1314,0
20230615,192200,384084224,1314,1314,1314,1314,0
20230615,192100,384084224,1314,1314,1314,1314,0
20230615,192000,384084224,1314,1314,1314,1314,0
20230615,191900,384084224,1314,1314,1314,1314,0
20230615,191800,384084224,1314,1314,1314,1314,0
20230615,191700,384084224,1314,1314,1314,1314,0
20230615,191600,384084224,1314,1314,1314,1314,0
20230615,191500,384084224,1314,1314,1314,1314,0
20230615,191400,384084224,1314,1314,1314,1314,0
20230615,191300,384084224,1314,1314,1314,1314,4498
20230615,191200,384084224,1314,1314,1314,1314,0
20230615,191100,384084224,1314,1314,1314,1314,0
20230615,191000,384084224,1314,1314,1314,1314,0
20230615,190900,384084224,1314,1314,1314,1314,0
20230615,190800,384084224,1314,1314,1314,1314,0
20230615,190700,384084224,1314,1314,1314,1314,0
20230615,190600,384084224,1314,1314,1314,1314,0
20230615,190500,384084224,1314,1314,1314,1314,0
20230615,190400,384084224,1314,1314,1314,1314,0
20230615,190300,384084224,1314,1314,1314,1314,0
20230615,190200,384084224,1314,1314,1314,1314,0
20230615,190100,384084224,1314,1314,1314,1314,0
20230615,190000,384084224,1314,1314,1314,1314,0
20230615,185900,384084224,1314,1314,1314,1314,0
20230615,185800,384084224,1314,1314,1314,1314,0
20230615,185700,384084224,1314,1314,1314,1314,0
20230615,185600,384084224,1314,1314,1314,1314,0
20230615,185500,384084224,1314,1314,1314,1314,0
20230615,185400,384084224,1314,1314,1314,1314,0
20230615,185300,384084224,1314,1314,1314,1314,0
20230615,185200,384084224,1314,1314,1314,1314,0
20230615,185100,384084224,1314,1314,1314,1314,0
20230615,185000,384084224,1314,1314,1314,1314,0
20230615,184900,384084224,1314,1314,1314,1314,0
20230615,184800,384084224,1314,1314,1314,1314,0
20230615,184700,384084224,1314,1314,1314,1314,0
20230615,184600,384084224,1314,1314,1314,1314,0
20230615,184500,384084224,1314,1314,1314,1314,0
20230615,184400,384084224,1314,1314,1314,1314,0
20230615,184300,384084224,1314,1314,1314,1314,4498
20230615,184200,384084224,1314,1314,1314,1314,0
20230615,184100,384084224,1314,1314,1314,1314,0
20230615,184000,384084224,1314,1314,1314,1314,0
20230615,183900,384084224,1314,1314,1314,1314,0
20230615,183800,384084224,1314,1314,1314,1314,0
20230615,183700,384084224,1314,1314,1314,1314,0
20230615,183600,384084224,1314,1314,1314,1314,0
20230615,183500,384084224,1314,1314,1314,1314,0
20230615,183400,384084224,1314,1314,1314,1314,0
20230615,183300,384084224,1314,1314,1314,1314,0
20230615,183200,384084224,1314,1314,1314,1314,0
20230615,183100,384084224,1314,1314,1314,1314,0
20230615,183000,384084224,1314,1314,1314,1314,0
20230615,182900,384084224,1314,1314,1314,1314,0
20230615,182800,384084224,1314,1314,1314,1314,0
20230615,182700,384084224,1314,1314,1314,1314,0
20230615,182600,384084224,1314,1314,1314,1314,0
20230615,182500,384084224,1314,1314,1314,1314,0
20230615,182400,384084224,1314,1314,1314,1314,0
20230615,182300,384084224,1314,1314,1314,1314,0
20230615,182200,384084224,1314,1314,1314,1314,0
20230615,182100,384084224,1314,1314,1314,1314,0
20230615,182000,384084224,1314,1314,1314,1314,0
20230615,181900,384084224,1314,1314,1314,1314,0
20230615,181800,384084224,1314,1314,1314,1314,0
20230615,181700,384084224,1314,1314,1314,1314,0
20230615,181600,384084224,1314,1314,1314,1314,0
20230615,181500,384084224,1314,1314,1314,1314,0
20230615,181400,384084224,1314,1314,1314,1314,0
20230615,181300,384084224,1314,1314,1314,1314,4498
20230615,181200,384084224,1314,1314,1314,1314,0
20230615,181100,384084224,1314,1314,1314,1314,0
20230615,181000,384084224,1314,1314,1314,1314,0
20230615,180900,384084224,1314,1314,1314,1314,0
20230615,180800,384084224,1314,1314,1314,1314,0
20230615,180700,384084224,1314,1314,1314,1314,0
20230615,180600,384084224,1314,1314,1314,1314,0
20230615,180500,384084224,1314,1314,1314,1314,0
20230615,180400,384084224,1314,1314,1314,1314,0
20230615,180300,384084224,1314,1314,1314,1314,0
20230615,180200,384084224,1314,1314,1314,1314,0
20230615,180100,384084224,1314,1314,1314,1314,0
20230615,180000,384084224,1314,1314,1314,1314,0
20230615,175900,384084224,1314,1314,1314,1314,0
20230615,175800,384084224,1314,1314,1314,1314,0
20230615,175700,384084224,1314,1314,1314,1314,0
20230615,175600,384084224,1314,1314,1314,1314,0
20230615,175500,384084224,1314,1314,1314,1314,0
20230615,175400,384084224,1314,1314,1314,1314,0
20230615,175300,384084224,1314,1314,1314,1314,0
20230615,175200,384084224,1314,1314,1314,1314,0
20230615,175100,384084224,1314,1314,1314,1314,0
20230615,175000,384084224,1314,1314,1314,1314,0
20230615,174900,384084224,1314,1314,1314,1314,0
20230615,174800,384084224,1314,1314,1314,1314,0
20230615,174700,384084224,1314,1314,1314,1314,0
20230615,174600,384084224,1314,1314,1314,1314,0
20230615,174500,384084224,1314,1314,1314,1314,0
20230615,174400,384084224,1314,1314,1314,1314,0
20230615,174300,384084224,1314,1314,1314,1314,4498
20230615,174200,384084224,1314,1314,1314,1314,0
20230615,174100,384084224,1314,1314,1314,1314,0
20230615,174000,384084224,1314,1314,1314,1314,0
20230615,173900,384084224,1314,1314,1314,1314,0
20230615,173800,384084224,1314,1314,1314,1314,0
20230615,173700,384084224,1314,1314,1314,1314,0
20230615,173600,384084224,1314,1314,1314,1314,0
20230615,173500,384084224,1314,1314,1314,1314,0
20230615,173400,384084224,1314,1314,1314,1314,0
20230615,173300,384084224,1314,1314,1314,1314,0
20230615,173200,384084224,1314,1314,1314,1314,0
20230615,173100,384084224,1314,1314,1314,1314,0
20230615,173000,384084224,1314,1314,1314,1314,0
20230615,172900,384084224,1314,1314,1314,1314,0
20230615,172800,384084224,1314,1314,1314,1314,0
20230615,172700,384084224,1314,1314,1314,1314,0
20230615,172600,384084224,1314,1314,1314,1314,0
20230615,172500,384084224,1314,1314,1314,1314,0
20230615,172400,384084224,1314,1314,1314,1314,0
20230615,172300,384084224,1314,1314,1314,1314,0
20230615,172200,384084224,1314,1314,1314,1314,0
20230615,172100,384084224,1314,1314,1314,1314,0
20230615,172000,384084224,1314,1314,1314,1314,0
20230615,171900,384084224,1314,1314,1314,1314,0
20230615,171800,384084224,1314,1314,1314,1314,0
20230615,171700,384084224,1314,1314,1314,1314,0
20230615,171600,384084224,1314,1314,1314,1314,0
20230615,171500,384084224,1314,1314,1314,1314,0
20230615,171400,384084224,1314,1314,1314,1314,0
20230615,171300,384084224,1314,1314,1314,1314,4498
20230615,171200,384084224,1314,1314,1314,1314,0
20230615,171100,384084224,1314,1314,1314,1314,0
20230615,171000,384084224,1314,1314,1314,1314,0
20230615,170900,384084224,1314,1314,1314,1314,0
20230615,170800,384084224,1314,1314,1314,1314,0
20230615,170700,384084224,1314,1314,1314,1314,0
20230615,170600,384084224,1314,1314,1314,1314,0
20230615,170500,384084224,1314,1314,1314,1314,0
20230615,170400,384084224,1314,1314,1314,1314,0
20230615,170300,384084224,1314,1314,1314,1314,0
20230615,170200,384084224,1314,1314,1314,1314,0
20230615,170100,384084224,1314,1314,1314,1314,0
20230615,170000,384084224,1314,1314,1314,1314,0
20230615,165900,384084224,1314,1314,1314,1314,0
20230615,165800,384084224,1314,1314,1314,1314,0
20230615,165700,384084224,1314,1314,1314,1314,0
20230615,165600,384084224,1314,1314,1314,1314,0
20230615,165500,384084224,1314,1314,1314,1314,0
20230615,165400,384084224,1314,1314,1314,1314,0
20230615,165300,384084224,1314,1314,1314,1314,0
20230615,165200,384084224,1314,1314,1314,1314,0
20230615,165100,384084224,1314,1314,1314,1314,0
20230615,165000,384084224,1314,1314,1314,1314,0
20230615,164900,384084224,1314,1314,1314,1314,0
20230615,164800,384084224,1314,1314,1314,1314,0
20230615,164700,384084224,1314,1314,1314,1314,0
20230615,164600,384084224,1314,1314,1314,1314,0
20230615,164500,384084224,1314,1314,1314,1314,0
20230615,164400,384084224,1314,1314,1314,1314,0
20230615,164300,384084224,1314,1314,1314,1314,4498
20230615,164200,384084224,1314,1314,1314,1314,0
20230615,164100,384084224,1314,1314,1314,1314,0
20230615,164000,384084224,1314,1314,1314,1314,0
20230615,163900,384084224,1314,1314,1314,1314,0
20230615,163800,384084224,1314,1314,1314,1314,0
20230615,163700,384084224,1314,1314,1314,1314,0
20230615,163600,384084224,1314,1314,1314,1314,0
20230615,163500,384084224,1314,1314,1314,1314,0
20230615,163400,384084224,1314,1314,1314,1314,0
20230615,163300,384084224,1314,1314,1314,1314,0
20230615,163200,384084224,1314,1314,1314,1314,0
20230615,163100,384084224,1314,1314,1314,1314,0
20230615,163000,384084224,1314,1314,1314,1314,0
20230615,162900,384084224,1314,1314,1314,1314,0
20230615,162800,384084224,1314,1314,1314,1314,0
20230615,162700,384084224,1314,1314,1314,1314,0
20230615,162600,384084224,1314,1314,1314,1314,0
20230615,162500,384084224,1314,1314,1314,1314,0
20230615,162400,384084224,1314,1314,1314,1314,0
20230615,162300,384084224,1314,1314,1314,1314,0
20230615,162200,384084224,1314,1314,1314,1314,0
20230615,162100,384084224,1314,1314,1314,1314,0
20230615,162000,384084224,1314,1314,1314,1314,0
20230615,161900,384084224,1314,1314,1314,1314,0
20230615,161800,384084224,1314,1314,1314,1314,0
20230615,161700,384084224,1314,1314,1314,1314,0
20230615,161600,384084224,1314,1314,1314,1314,0
20230615,161500,384084224,1314,1314,1314,1314,0
20230615,161400,384084224,1314,1314,1314,1314,0
20230615,161300,384084224,1314,1314,1314,1314,4498
20230615,161200,384084224,1314,1314,1314,1314,0
20230615,161100,384084224,1314,1314,1314,1314,0
20230615,161000,384084224,1314,1314,1314,1314,0
20230615,160900,384084224,1314,1314,1314,1314,0
20230615,160800,384084224,1314,1314,1314,1314,0
20230615,160700,384084224,1314,1314,1314,1314,0
20230615,160600,384084224,1314,1314,1314,1314,0
20230615,160500,384084224,1314,1314,1314,1314,0
20230615,160400,384084224,1314,1314,1314,1314,0
20230615,160300,384084224,1314,1314,1314,1314,0
20230615,160200,384084224,1314,1314,1314,1314,0
20230615,160100,384084224,1314,1314,1314,1314,0
20230615,160000,384084224,1314,1314,1314,1314,0
20230615,155900,384084224,1314,1314,1314,1314,0
20230615,155800,384084224,1314,1314,1314,1314,0
20230615,155700,384084224,1314,1314,1314,1314,0
20230615,155600,384084224,1314,1314,1314,1314,0
20230615,155500,384084224,1314,1314,1314,1314,0
20230615,155400,384084224,1314,1314,1314,1314,0
20230615,155300,384084224,1314,1314,1314,1314,0
20230615,155200,384084224,1314,1314,1314,1314,0
20230615,155100,384084224,1314,1314,1314,1314,0
20230615,155000,384084224,1314,1314,1314,1314,0
20230615,154900,384084224,1314,1314,1314,1314,0
20230615,154800,384084224,1314,1314,1314,1314,0
20230615,154700,384084224,1314,1314,1314,1314,0
20230615,154600,384084224,1314,1314,1314,1314,0
20230615,154500,384084224,1314,1314,1314,1314,0
20230615,154400,384084224,1314,1314,1314,1314,0
20230615,154300,384084224,1314,1314,1314,1314,4498
20230615,154200,384084224,1314,1314,1314,1314,0
20230615,154100,384084224,1314,1314,1314,1314,0
20230615,154000,384084224,1314,1314,1314,1314,0
20230615,153900,384084224,1314,1314,1314,1314,0
20230615,153800,384084224,1314,1314,1314,1314,0
20230615,153700,384084224,1314,1314,1314,1314,0
20230615,153600,384084224,1314,1314,1314,1314,0
20230615,153500,384084224,1314,1314,1314,1314,0
20230615,153400,384084224,1314,1314,1314,1314,0
20230615,153300,384084224,1314,1314,1314,1314,0
20230615,153200,384084224,1314,1314,1314,1314,0
20230615,153100,384084224,1314,1314,1314,1314,0
20230615,153000,384084224,1314,1314,1314,1314,4498
20230615,152900,378173852,1306,1306,1306,1306,0
20230615,152800,378173852,1306,1306,1306,1306,0
20230615,152700,378173852,1306,1306,1306,1306,0
20230615,152600,378173852,1306,1306,1306,1306,0
20230615,152500,378173852,1306,1306,1306,1306,0
20230615,152400,378173852,1306,1306,1306,1306,0
20230615,152300,378173852,1306,1306,1306,1306,0
20230615,152200,378173852,1306,1306,1306,1306,0
20230615,152100,378173852,1306,1306,1306,1306,0
20230615,152000,378173852,1306,1306,1306,1306,0
20230615,151900,378173852,1306,1306,1306,1306,2000
20230615,151800,375561852,1308,1300,1308,1299,1225
20230615,151700,373960296,1300,1300,1300,1300,797
20230615,151600,372924196,1300,1300,1300,1299,404
20230615,151500,372398997,1300,1300,1300,1300,1
20230615,151400,372397697,1300,1301,1301,1299,1913
20230615,151300,369910344,1301,1301,1301,1301,113
20230615,151200,369763331,1301,1301,1301,1301,0
20230615,151100,369763331,1301,1301,1301,1301,0
20230615,151000,369763331,1301,1301,1301,1301,537
20230615,150900,369064694,1300,1300,1300,1300,24
20230615,150800,369033494,1300,1301,1301,1300,110
20230615,150700,368890424,1301,1307,1307,1301,108
20230615,150600,368749868,1300,1309,1309,1300,2
20230615,150500,368747259,1309,1307,1310,1296,4156
20230615,150400,363346511,1311,1308,1311,1307,68
20230615,150300,363257501,1302,1305,1305,1302,524
20230615,150200,362574005,1311,1309,1311,1309,500
20230615,150100,361918884,1310,1310,1310,1310,46
20230615,150000,361858624,1311,1311,1311,1311,0
20230615,145900,361858624,1311,1309,1311,1309,800
20230615,145800,360810648,1310,1308,1310,1308,1357
20230615,145700,359034257,1305,1301,1305,1300,3540
20230615,145600,354428663,1301,1304,1305,1301,1338
20230615,145500,352685959,1301,1305,1305,1301,941
20230615,145400,351461194,1305,1305,1305,1305,1
20230615,145300,351459889,1303,1303,1303,1303,5
20230615,145200,351453374,1303,1304,1304,1303,80
20230615,145100,351349128,1304,1304,1304,1304,76
20230615,145000,351250024,1304,1306,1306,1303,767
20230615,144900,350249345,1309,1309,1309,1309,1
20230615,144800,350248036,1310,1310,1310,1310,0
20230615,144700,350248036,1310,1310,1310,1310,0
20230615,144600,350248036,1310,1310,1310,1310,1
20230615,144500,350246726,1310,1310,1310,1310,4
20230615,144400,350241486,1310,1310,1310,1310,1
20230615,144300,350240176,1311,1311,1311,1311,22
20230615,144200,350211334,1311,1311,1311,1311,0
20230615,144100,350211334,1311,1311,1311,1311,0
20230615,144000,350211334,1311,1311,1311,1311,81
20230615,143900,350105143,1312,1312,1312,1312,0
20230615,143800,350105143,1312,1311,1312,1311,2
20230615,143700,350102520,1312,1312,1312,1312,0
20230615,143600,350102520,1312,1312,1312,1312,0
20230615,143500,350102520,1312,1312,1312,1312,0
20230615,143400,350102520,1312,1312,1312,1312,0
20230615,143300,350102520,1312,1307,1312,1307,60
20230615,143200,350024093,1307,1307,1307,1307,0
20230615,143100,350024093,1307,1307,1307,1307,0
20230615,143000,350024093,1307,1308,1308,1307,22
20230615,142900,349995338,1307,1307,1307,1307,0
20230615,142800,349995338,1307,1307,1307,1307,0
20230615,142700,349995338,1307,1309,1309,1307,4
20230615,142600,349990105,1301,1301,1301,1301,0
20230615,142500,349990105,1301,1301,1301,1301,0
20230615,142400,349990105,1301,1309,1309,1300,2899
20230615,142300,346208647,1312,1310,1312,1309,965
20230615,142200,344943504,1309,1309,1309,1309,0
20230615,142100,344943504,1309,1309,1309,1309,2
20230615,142000,344940886,1303,1303,1303,1303,3
20230615,141900,344936977,1309,1307,1309,1307,31
20230615,141800,344896412,1310,1310,1310,1310,0
20230615,141700,344896412,1310,1310,1310,1310,200
20230615,141600,344634412,1302,1302,1302,1302,0
20230615,141500,344634412,1302,1302,1302,1302,800
20230615,141400,343592812,1302,1302,1302,1302,0
20230615,141300,343592812,1302,1302,1302,1302,0
20230615,141200,343592812,1302,1302,1302,1302,108
20230615,141100,343452196,1311,1311,1311,1311,0
20230615,141000,343452196,1311,1309,1311,1309,351
20230615,140900,342992423,1309,1307,1309,1307,4
20230615,140800,342987190,1301,1302,1302,1301,1000
20230615,140700,341685880,1307,1307,1307,1307,0
20230615,140600,341685880,1307,1305,1307,1305,700
20230615,140500,340770984,1300,1300,1300,1300,0
20230615,140400,340770984,1300,1300,1300,1300,0
20230615,140300,340770984,1300,1301,1301,1300,784
20230615,140200,339751553,1301,1304,1304,1301,768
20230615,140100,338751400,1307,1307,1307,1307,0
20230615,140000,338751400,1307,1307,1307,1307,0
20230615,135900,338751400,1307,1306,1307,1306,300
20230615,135800,338359301,1307,1303,1307,1303,10
20230615,135700,338346240,1307,1305,1307,1305,150
20230615,135600,338150204,1307,1308,1308,1306,826
20230615,135500,337070209,1308,1308,1308,1308,76
20230615,135400,336970801,1307,1307,1307,1307,50
20230615,135300,336905451,1308,1308,1308,1308,0
20230615,135200,336905451,1308,1308,1308,1308,0
20230615,135100,336905451,1308,1308,1308,1308,50
20230615,135000,336840051,1308,1308,1308,1308,0
20230615,134900,336840051,1308,1308,1308,1308,0
20230615,134800,336840051,1308,1308,1308,1308,0
20230615,134700,336840051,1308,1308,1308,1308,5
20230615,134600,336833511,1308,1308,1308,1308,0
20230615,134500,336833511,1308,1307,1308,1307,100
20230615,134400,336702712,1301,1301,1301,1301,200
20230615,134300,336442512,1307,1307,1307,1307,0
20230615,134200,336442512,1307,1305,1307,1305,4
20230615,134100,336437289,1308,1308,1308,1308,20
20230615,134000,336411129,1308,1306,1308,1306,20
20230615,133900,336385005,1313,1308,1313,1308,300
20230615,133800,335991804,1299,1302,1302,1299,194
20230615,133700,335739447,1310,1310,1310,1310,0
20230615,133600,335739447,1310,1310,1310,1310,0
20230615,133500,335739447,1310,1310,1310,1310,1
20230615,133400,335738137,1302,1302,1302,1302,0
20230615,133300,335738137,1302,1308,1308,1302,189
20230615,133200,335491473,1308,1308,1308,1308,59
20230615,133100,335414301,1308,1308,1308,1308,1980
20230615,133000,332824461,1308,1307,1308,1307,329
20230615,132900,332394408,1307,1307,1307,1306,3114
20230615,132800,328324520,1303,1303,1303,1303,0
20230615,132700,328324520,1303,1303,1303,1303,0
20230615,132600,328324520,1303,1303,1303,1303,0
20230615,132500,328324520,1303,1303,1303,1303,4
20230615,132400,328319308,1302,1302,1302,1302,7
20230615,132300,328310194,1299,1299,1299,1299,0
20230615,132200,328310194,1299,1300,1302,1299,1141
20230615,132100,326825370,1300,1302,1302,1300,70
20230615,132000,326734330,1300,1302,1302,1300,5451
20230615,131900,319646985,1301,1303,1303,1301,2236
20230615,131800,316736006,1304,1305,1305,1304,1020
20230615,131700,315405916,1306,1306,1306,1306,0
20230615,131600,315405916,1306,1306,1306,1306,7
20230615,131500,315396774,1307,1307,1307,1307,0
20230615,131400,315396774,1307,1304,1307,1304,718
20230615,131300,314458574,1304,1305,1305,1304,173
20230615,131200,314232956,1305,1308,1308,1305,2279
20230615,131100,311255775,1308,1310,1310,1308,828
20230615,131000,310171861,1313,1313,1313,1313,0
20230615,130900,310171861,1313,1313,1313,1313,0
20230615,130800,310171861,1313,1313,1313,1313,0
20230615,130700,310171861,1313,1312,1313,1312,3
20230615,130600,310167924,1312,1307,1312,1307,1008
20230615,130500,308845468,1306,1306,1306,1306,2
20230615,130400,308842856,1311,1311,1311,1311,0
20230615,130300,308842856,1311,1311,1311,1311,93
20230615,130200,308720933,1311,1311,1311,1311,67
20230615,130100,308633096,1311,1311,1311,1311,100
20230615,130000,308501996,1311,1311,1311,1311,7
20230615,125900,308492819,1311,1311,1311,1311,1000
20230615,125800,307181819,1302,1302,1302,1302,0
20230615,125700,307181819,1302,1302,1302,1302,38
20230615,125600,307132343,1311,1311,1311,1311,0
20230615,125500,307132343,1311,1308,1311,1302,4
20230615,125400,307127113,1308,1308,1308,1308,1
20230615,125300,307125805,1302,1302,1302,1302,4
20230615,125200,307120597,1309,1309,1309,1309,1
20230615,125100,307119288,1301,1304,1304,1301,555
20230615,125000,306396946,1312,1312,1312,1312,17
20230615,124900,306374642,1312,1312,1312,1312,0
20230615,124800,306374642,1312,1312,1312,1312,0
20230615,124700,306374642,1312,1312,1312,1312,4
20230615,124600,306369394,1312,1312,1312,1312,1
20230615,124500,306368082,1304,1304,1304,1304,0
20230615,124400,306368082,1304,1304,1304,1304,53
20230615,124300,306298970,1314,1314,1314,1314,0
20230615,124200,306298970,1314,1314,1314,1314,0
20230615,124100,306298970,1314,1314,1314,1314,0
20230615,124000,306298970,1314,1314,1314,1314,0
20230615,123900,306298970,1314,1314,1314,1304,28
20230615,123800,306262338,1309,1303,1309,1303,846
20230615,123700,305157756,1307,1305,1307,1305,2
20230615,123600,305155144,1302,1307,1307,1302,670
20230615,123500,304281239,1309,1309,1309,1309,0
20230615,123400,304281239,1309,1309,1309,1309,0
20230615,123300,304281239,1309,1309,1309,1309,0
20230615,123200,304281239,1309,1309,1309,1309,8
20230615,123100,304270767,1309,1309,1309,1309,0
20230615,123000,304270767,1309,1309,1309,1309,0
20230615,122900,304270767,1309,1309,1309,1309,0
20230615,122800,304270767,1309,1309,1309,1309,134
20230615,122700,304095361,1309,1308,1309,1308,214
20230615,122600,303815426,1308,1308,1308,1308,0
20230615,122500,303815426,1308,1308,1308,1308,71
20230615,122400,303722558,1308,1308,1308,1308,3
20230615,122300,303718634,1307,1309,1309,1307,384
20230615,122200,303216006,1310,1312,1312,1310,619
20230615,122100,302403945,1312,1312,1312,1312,0
20230615,122000,302403945,1312,1312,1312,1312,0
20230615,121900,302403945,1312,1312,1312,1312,0
20230615,121800,302403945,1312,1312,1312,1312,0
20230615,121700,302403945,1312,1312,1312,1312,0
20230615,121600,302403945,1312,1312,1312,1312,0
20230615,121500,302403945,1312,1312,1312,1312,10
20230615,121400,302390825,1312,1312,1312,1312,0
20230615,121300,302390825,1312,1312,1312,1312,151
20230615,121200,302192713,1316,1316,1316,1316,1
20230615,121100,302191397,1316,1316,1316,1316,0
20230615,121000,302191397,1316,1316,1316,1316,1000
20230615,120900,300875397,1316,1316,1316,1316,1000
20230615,120800,299559397,1316,1316,1316,1316,0
20230615,120700,299559397,1316,1316,1316,1316,1000
20230615,120600,298243397,1316,1316,1316,1316,23
20230615,120500,298213129,1316,1316,1316,1316,0
20230615,120400,298213129,1316,1316,1316,1316,0
20230615,120300,298213129,1316,1316,1316,1316,0
20230615,120200,298213129,1316,1316,1316,1316,0
20230615,120100,298213129,1316,1316,1316,1316,1
20230615,120000,298211813,1312,1312,1312,1312,0
20230615,115900,298211813,1312,1312,1312,1312,0
20230615,115800,298211813,1312,1312,1312,1312,0
20230615,115700,298211813,1312,1312,1312,1312,0
20230615,115600,298211813,1312,1312,1312,1312,7
20230615,115500,298202629,1312,1316,1316,1312,1667
20230615,115400,296014925,1318,1318,1318,1318,0
20230615,115300,296014925,1318,1318,1318,1318,0
20230615,115200,296014925,1318,1318,1318,1318,0
20230615,115100,296014925,1318,1318,1318,1318,0
20230615,115000,296014925,1318,1318,1318,1318,0
20230615,114900,296014925,1318,1318,1318,1318,0
20230615,114800,296014925,1318,1318,1318,1318,65
20230615,114700,295929255,1318,1319,1319,1315,274
20230615,114600,295568079,1320,1314,1320,1314,700
20230615,114500,294645127,1314,1309,1314,1309,1147
20230615,114400,293138693,1309,1309,1309,1309,0
20230615,114300,293138693,1309,1309,1309,1309,0
20230615,114200,293138693,1309,1309,1309,1309,0
20230615,114100,293138693,1309,1309,1309,1309,0
20230615,114000,293138693,1309,1309,1309,1309,0
20230615,113900,293138693,1309,1309,1309,1309,453
20230615,113800,292545716,1309,1307,1309,1307,1207
20230615,113700,290965803,1308,1307,1308,1307,110
20230615,113600,290821971,1304,1304,1304,1304,0
20230615,113500,290821971,1304,1304,1304,1304,0
20230615,113400,290821971,1304,1304,1304,1304,0
20230615,113300,290821971,1304,1304,1304,1304,2
20230615,113200,290819363,1304,1304,1304,1304,3
20230615,113100,290815451,1304,1303,1304,1303,66
20230615,113000,290729446,1299,1299,1299,1299,22
20230615,112900,290700868,1299,1299,1299,1299,4
20230615,112800,290695672,1304,1304,1304,1304,1
20230615,112700,290694368,1305,1305,1305,1305,90
20230615,112600,290576918,1305,1305,1305,1305,5
20230615,112500,290570393,1306,1297,1306,1297,829
20230615,112400,289493650,1297,1297,1297,1297,16
20230615,112300,289472898,1297,1297,1297,1297,758
20230615,112200,288489772,1297,1299,1299,1297,1233
20230615,112100,286889801,1300,1303,1308,1300,238
20230615,112000,286580326,1308,1308,1308,1308,5
20230615,111900,286573786,1308,1308,1308,1308,0
20230615,111800,286573786,1308,1308,1308,1308,100
20230615,111700,286442986,1309,1309,1309,1308,300
20230615,111600,286050336,1300,1301,1301,1300,2525
20230615,111500,282766822,1301,1303,1303,1301,94
20230615,111400,282644468,1303,1304,1304,1303,2090
20230615,111300,279921168,1312,1312,1312,1312,0
20230615,111200,279921168,1312,1312,1312,1312,0
20230615,111100,279921168,1312,1312,1312,1312,0
20230615,111000,279921168,1312,1303,1312,1302,2101
20230615,110900,277182742,1314,1314,1314,1314,0
20230615,110800,277182742,1314,1314,1314,1314,205
20230615,110700,276913372,1314,1314,1314,1314,0
20230615,110600,276913372,1314,1314,1314,1314,0
20230615,110500,276913372,1314,1303,1314,1303,532
20230615,110400,276220154,1303,1305,1305,1303,227
20230615,110300,275924273,1316,1316,1316,1316,0
20230615,110200,275924273,1316,1311,1316,1311,299
20230615,110100,275531116,1312,1312,1312,1312,19
20230615,110000,275506188,1312,1312,1312,1312,0
20230615,105900,275506188,1312,1312,1312,1312,0
20230615,105800,275506188,1312,1312,1312,1312,2
20230615,105700,275503564,1312,1303,1312,1302,587
20230615,105600,274734569,1312,1314,1314,1310,1828
20230615,105500,272337085,1315,1308,1315,1308,4600
20230615,105400,266298157,1308,1317,1317,1300,19633
20230615,105300,240734914,1329,1307,1329,1305,6659
20230615,105200,231980472,1306,1305,1308,1305,2066
20230615,105100,229279536,1305,1305,1305,1305,26
20230615,105000,229245606,1307,1307,1308,1304,435
20230615,104900,228677125,1308,1307,1308,1305,301
20230615,104800,228283751,1305,1305,1305,1305,1
20230615,104700,228282446,1307,1307,1307,1307,0
20230615,104600,228282446,1307,1305,1307,1305,37
20230615,104500,228234159,1308,1308,1308,1308,900
20230615,104400,227056959,1309,1309,1309,1309,0
20230615,104300,227056959,1309,1308,1309,1308,100
20230615,104200,226926104,1309,1309,1309,1309,500
20230615,104100,226271604,1309,1309,1309,1309,0
20230615,104000,226271604,1309,1309,1310,1309,3
20230615,103900,226267676,1304,1305,1305,1304,739
20230615,103800,225303400,1305,1308,1308,1305,2274
20230615,103700,222330325,1308,1309,1309,1308,372
20230615,103600,221843535,1312,1312,1312,1312,1
20230615,103500,221842223,1310,1311,1312,1310,1143
20230615,103400,220344876,1310,1311,1311,1310,105
20230615,103300,220207240,1312,1312,1312,1311,6
20230615,103200,220199369,1312,1308,1312,1308,431
20230615,103100,219634423,1310,1310,1310,1310,3
20230615,103000,219630493,1309,1309,1312,1309,622
20230615,102900,218816291,1310,1310,1310,1310,0
20230615,102800,218816291,1310,1310,1310,1310,0
20230615,102700,218816291,1310,1310,1310,1310,10
20230615,102600,218803191,1312,1313,1313,1303,2066
20230615,102500,216110587,1304,1304,1304,1304,0
20230615,102400,216110587,1304,1304,1304,1304,151
20230615,102300,215913683,1314,1314,1314,1314,101
20230615,102200,215780969,1315,1310,1315,1310,25
20230615,102100,215748206,1310,1309,1310,1304,3002
20230615,102000,211821581,1310,1309,1310,1309,408
20230615,101900,211287162,1304,1307,1309,1304,141
20230615,101800,211103262,1310,1310,1310,1310,500
20230615,101700,210448262,1310,1310,1310,1310,1
20230615,101600,210446952,1310,1305,1310,1304,421
20230615,101500,209897620,1310,1311,1315,1310,2002
20230615,101400,207267170,1311,1305,1311,1305,159
20230615,101300,207059669,1305,1306,1311,1305,2518
20230615,101200,203772867,1311,1306,1311,1305,9075
20230615,101100,191929943,1305,1311,1311,1305,13256
20230615,101000,174611081,1311,1311,1311,1310,539
20230615,100900,173904877,1313,1313,1313,1313,100
20230615,100800,173773577,1314,1314,1314,1314,0
20230615,100700,173773577,1314,1314,1314,1314,30
20230615,100600,173734157,1316,1316,1316,1316,78
20230615,100500,173631509,1317,1318,1318,1317,175
20230615,100400,173401024,1321,1322,1322,1321,10
20230615,100300,173387805,1322,1317,1322,1317,705
20230615,100200,172459306,1317,1313,1317,1313,1000
20230615,100100,171144618,1313,1307,1313,1307,10367
20230615,100000,157594943,1307,1307,1312,1306,605
20230615,095900,156803949,1307,1312,1312,1307,442
20230615,095800,156225870,1307,1314,1316,1307,706
20230615,095700,155302452,1307,1310,1310,1307,3992
20230615,095600,150079304,1310,1310,1310,1310,75
20230615,095500,149981054,1310,1311,1311,1307,1685
20230615,095400,147772612,1311,1321,1321,1311,6672
20230615,095300,139013201,1322,1324,1324,1322,969
20230615,095200,137731066,1324,1324,1324,1324,2
20230615,095100,137728418,1324,1324,1324,1324,0
20230615,095000,137728418,1324,1327,1327,1324,202
20230615,094900,137460964,1328,1328,1328,1328,5
20230615,094800,137454324,1329,1329,1329,1329,0
20230615,094700,137454324,1329,1323,1329,1323,6091
20230615,094600,129360412,1320,1319,1320,1319,141
20230615,094500,129174294,1313,1320,1320,1313,202
20230615,094400,128908372,1322,1324,1324,1322,297
20230615,094300,128515350,1329,1329,1329,1329,0
20230615,094200,128515350,1329,1330,1330,1325,5827
20230615,094100,120770905,1330,1330,1330,1330,2
20230615,094000,120768245,1331,1330,1332,1324,992
20230615,093900,119450750,1330,1324,1330,1324,1323
20230615,093800,117695297,1324,1324,1324,1324,32
20230615,093700,117652929,1324,1323,1324,1323,461
20230615,093600,117042580,1324,1323,1324,1323,414
20230615,093500,116494810,1323,1323,1323,1323,16
20230615,093400,116473642,1320,1321,1324,1320,145
20230615,093300,116281996,1321,1315,1321,1315,2967
20230615,093200,112369777,1316,1313,1316,1313,2935
20230615,093100,108512919,1313,1313,1313,1313,21
20230615,093000,108485346,1313,1312,1313,1312,500
20230615,092900,107828909,1312,1311,1312,1311,515
20230615,092800,107153231,1311,1311,1311,1311,45
20230615,092700,107094236,1312,1313,1313,1307,1237
20230615,092600,105474393,1316,1315,1316,1315,10
20230615,092500,105461242,1313,1315,1315,1313,10
20230615,092400,105448110,1316,1313,1316,1313,75
20230615,092300,105349559,1313,1312,1313,1312,214
20230615,092200,105068578,1313,1313,1313,1313,0
20230615,092100,105068578,1313,1306,1313,1306,1619
20230615,092000,102952536,1305,1306,1306,1305,5775
20230615,091900,95411177,1307,1308,1308,1307,3420
20230615,091800,90941137,1313,1307,1313,1307,320
20230615,091700,90522880,1313,1313,1313,1313,1
20230615,091600,90521567,1306,1307,1307,1306,1003
20230615,091500,89211026,1306,1307,1307,1306,1033
20230615,091400,87861675,1307,1307,1307,1307,49
20230615,091300,87797632,1314,1317,1317,1305,1082
20230615,091200,86383549,1318,1319,1333,1317,7277
20230615,091100,76783231,1318,1315,1319,1315,2785
20230615,091000,73111902,1303,1321,1324,1303,4724
20230615,090900,66886223,1321,1332,1332,1321,1560
20230615,090800,64821023,1333,1325,1333,1324,830
20230615,090700,63721175,1325,1325,1325,1325,775
20230615,090600,62694300,1325,1337,1337,1325,2859
20230615,090500,58902606,1336,1335,1337,1326,4254
20230615,090400,53256904,1335,1340,1340,1335,6240
20230615,090300,44902196,1339,1338,1340,1338,1486
20230615,090200,42911566,1340,1334,1340,1327,3196
20230615,090100,38655538,1340,1337,1340,1328,11457
20230615,090000,23346815,1338,1337,1338,1330,17469