KissMeData/012170/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,220300,11275897130,984,984,984,984,27560
20230614,220200,11275897130,984,984,984,984,0
20230614,220100,11275897130,984,984,984,984,0
20230614,220000,11275897130,984,984,984,984,0
20230614,215900,11275897130,984,984,984,984,0
20230614,215800,11275897130,984,984,984,984,0
20230614,215700,11275897130,984,984,984,984,0
20230614,215600,11275897130,984,984,984,984,0
20230614,215500,11275897130,984,984,984,984,0
20230614,215400,11275897130,984,984,984,984,0
20230614,215300,11275897130,984,984,984,984,0
20230614,215200,11275897130,984,984,984,984,0
20230614,215100,11275897130,984,984,984,984,0
20230614,215000,11275897130,984,984,984,984,0
20230614,214900,11275897130,984,984,984,984,0
20230614,214800,11275897130,984,984,984,984,0
20230614,214700,11275897130,984,984,984,984,0
20230614,214600,11275897130,984,984,984,984,0
20230614,214500,11275897130,984,984,984,984,0
20230614,214400,11275897130,984,984,984,984,0
20230614,214300,11275897130,984,984,984,984,0
20230614,214200,11275897130,984,984,984,984,0
20230614,214100,11275897130,984,984,984,984,0
20230614,214000,11275897130,984,984,984,984,0
20230614,213900,11275897130,984,984,984,984,0
20230614,213800,11275897130,984,984,984,984,0
20230614,213700,11275897130,984,984,984,984,0
20230614,213600,11275897130,984,984,984,984,0
20230614,213500,11275897130,984,984,984,984,0
20230614,213400,11275897130,984,984,984,984,0
20230614,213300,11275897130,984,984,984,984,27560
20230614,213200,11275897130,984,984,984,984,0
20230614,213100,11275897130,984,984,984,984,0
20230614,213000,11275897130,984,984,984,984,0
20230614,212900,11275897130,984,984,984,984,0
20230614,212800,11275897130,984,984,984,984,0
20230614,212700,11275897130,984,984,984,984,0
20230614,212600,11275897130,984,984,984,984,0
20230614,212500,11275897130,984,984,984,984,0
20230614,212400,11275897130,984,984,984,984,0
20230614,212300,11275897130,984,984,984,984,0
20230614,212200,11275897130,984,984,984,984,0
20230614,212100,11275897130,984,984,984,984,0
20230614,212000,11275897130,984,984,984,984,0
20230614,211900,11275897130,984,984,984,984,0
20230614,211800,11275897130,984,984,984,984,0
20230614,211700,11275897130,984,984,984,984,0
20230614,211600,11275897130,984,984,984,984,0
20230614,211500,11275897130,984,984,984,984,0
20230614,211400,11275897130,984,984,984,984,0
20230614,211300,11275897130,984,984,984,984,0
20230614,211200,11275897130,984,984,984,984,0
20230614,211100,11275897130,984,984,984,984,0
20230614,211000,11275897130,984,984,984,984,0
20230614,210900,11275897130,984,984,984,984,0
20230614,210800,11275897130,984,984,984,984,0
20230614,210700,11275897130,984,984,984,984,0
20230614,210600,11275897130,984,984,984,984,0
20230614,210500,11275897130,984,984,984,984,0
20230614,210400,11275897130,984,984,984,984,0
20230614,210300,11275897130,984,984,984,984,27560
20230614,210200,11275897130,984,984,984,984,0
20230614,210100,11275897130,984,984,984,984,0
20230614,210000,11275897130,984,984,984,984,0
20230614,205900,11275897130,984,984,984,984,0
20230614,205800,11275897130,984,984,984,984,0
20230614,205700,11275897130,984,984,984,984,0
20230614,205600,11275897130,984,984,984,984,0
20230614,205500,11275897130,984,984,984,984,0
20230614,205400,11275897130,984,984,984,984,0
20230614,205300,11275897130,984,984,984,984,0
20230614,205200,11275897130,984,984,984,984,0
20230614,205100,11275897130,984,984,984,984,0
20230614,205000,11275897130,984,984,984,984,0
20230614,204900,11275897130,984,984,984,984,0
20230614,204800,11275897130,984,984,984,984,0
20230614,204700,11275897130,984,984,984,984,0
20230614,204600,11275897130,984,984,984,984,0
20230614,204500,11275897130,984,984,984,984,0
20230614,204400,11275897130,984,984,984,984,0
20230614,204300,11275897130,984,984,984,984,0
20230614,204200,11275897130,984,984,984,984,0
20230614,204100,11275897130,984,984,984,984,0
20230614,204000,11275897130,984,984,984,984,0
20230614,203900,11275897130,984,984,984,984,0
20230614,203800,11275897130,984,984,984,984,0
20230614,203700,11275897130,984,984,984,984,0
20230614,203600,11275897130,984,984,984,984,0
20230614,203500,11275897130,984,984,984,984,0
20230614,203400,11275897130,984,984,984,984,0
20230614,203300,11275897130,984,984,984,984,27560
20230614,203200,11275897130,984,984,984,984,0
20230614,203100,11275897130,984,984,984,984,0
20230614,203000,11275897130,984,984,984,984,0
20230614,202900,11275897130,984,984,984,984,0
20230614,202800,11275897130,984,984,984,984,0
20230614,202700,11275897130,984,984,984,984,0
20230614,202600,11275897130,984,984,984,984,0
20230614,202500,11275897130,984,984,984,984,0
20230614,202400,11275897130,984,984,984,984,0
20230614,202300,11275897130,984,984,984,984,0
20230614,202200,11275897130,984,984,984,984,0
20230614,202100,11275897130,984,984,984,984,0
20230614,202000,11275897130,984,984,984,984,0
20230614,201900,11275897130,984,984,984,984,0
20230614,201800,11275897130,984,984,984,984,0
20230614,201700,11275897130,984,984,984,984,0
20230614,201600,11275897130,984,984,984,984,0
20230614,201500,11275897130,984,984,984,984,0
20230614,201400,11275897130,984,984,984,984,0
20230614,201300,11275897130,984,984,984,984,0
20230614,201200,11275897130,984,984,984,984,0
20230614,201100,11275897130,984,984,984,984,0
20230614,201000,11275897130,984,984,984,984,0
20230614,200900,11275897130,984,984,984,984,0
20230614,200800,11275897130,984,984,984,984,0
20230614,200700,11275897130,984,984,984,984,0
20230614,200600,11275897130,984,984,984,984,0
20230614,200500,11275897130,984,984,984,984,0
20230614,200400,11275897130,984,984,984,984,0
20230614,200300,11275897130,984,984,984,984,27560
20230614,200200,11275897130,984,984,984,984,0
20230614,200100,11275897130,984,984,984,984,0
20230614,200000,11275897130,984,984,984,984,0
20230614,195900,11275897130,984,984,984,984,0
20230614,195800,11275897130,984,984,984,984,0
20230614,195700,11275897130,984,984,984,984,0
20230614,195600,11275897130,984,984,984,984,0
20230614,195500,11275897130,984,984,984,984,0
20230614,195400,11275897130,984,984,984,984,0
20230614,195300,11275897130,984,984,984,984,0
20230614,195200,11275897130,984,984,984,984,0
20230614,195100,11275897130,984,984,984,984,0
20230614,195000,11275897130,984,984,984,984,0
20230614,194900,11275897130,984,984,984,984,0
20230614,194800,11275897130,984,984,984,984,0
20230614,194700,11275897130,984,984,984,984,0
20230614,194600,11275897130,984,984,984,984,0
20230614,194500,11275897130,984,984,984,984,0
20230614,194400,11275897130,984,984,984,984,0
20230614,194300,11275897130,984,984,984,984,0
20230614,194200,11275897130,984,984,984,984,0
20230614,194100,11275897130,984,984,984,984,0
20230614,194000,11275897130,984,984,984,984,0
20230614,193900,11275897130,984,984,984,984,0
20230614,193800,11275897130,984,984,984,984,0
20230614,193700,11275897130,984,984,984,984,0
20230614,193600,11275897130,984,984,984,984,0
20230614,193500,11275897130,984,984,984,984,0
20230614,193400,11275897130,984,984,984,984,0
20230614,193300,11275897130,984,984,984,984,27560
20230614,193200,11275897130,984,984,984,984,0
20230614,193100,11275897130,984,984,984,984,0
20230614,193000,11275897130,984,984,984,984,0
20230614,192900,11275897130,984,984,984,984,0
20230614,192800,11275897130,984,984,984,984,0
20230614,192700,11275897130,984,984,984,984,0
20230614,192600,11275897130,984,984,984,984,0
20230614,192500,11275897130,984,984,984,984,0
20230614,192400,11275897130,984,984,984,984,0
20230614,192300,11275897130,984,984,984,984,0
20230614,192200,11275897130,984,984,984,984,0
20230614,192100,11275897130,984,984,984,984,0
20230614,192000,11275897130,984,984,984,984,0
20230614,191900,11275897130,984,984,984,984,0
20230614,191800,11275897130,984,984,984,984,0
20230614,191700,11275897130,984,984,984,984,0
20230614,191600,11275897130,984,984,984,984,0
20230614,191500,11275897130,984,984,984,984,0
20230614,191400,11275897130,984,984,984,984,0
20230614,191300,11275897130,984,984,984,984,0
20230614,191200,11275897130,984,984,984,984,0
20230614,191100,11275897130,984,984,984,984,0
20230614,191000,11275897130,984,984,984,984,0
20230614,190900,11275897130,984,984,984,984,0
20230614,190800,11275897130,984,984,984,984,0
20230614,190700,11275897130,984,984,984,984,0
20230614,190600,11275897130,984,984,984,984,0
20230614,190500,11275897130,984,984,984,984,0
20230614,190400,11275897130,984,984,984,984,0
20230614,190300,11275897130,984,984,984,984,27560
20230614,190200,11275897130,984,984,984,984,0
20230614,190100,11275897130,984,984,984,984,0
20230614,190000,11275897130,984,984,984,984,0
20230614,185900,11275897130,984,984,984,984,0
20230614,185800,11275897130,984,984,984,984,0
20230614,185700,11275897130,984,984,984,984,0
20230614,185600,11275897130,984,984,984,984,0
20230614,185500,11275897130,984,984,984,984,0
20230614,185400,11275897130,984,984,984,984,0
20230614,185300,11275897130,984,984,984,984,0
20230614,185200,11275897130,984,984,984,984,0
20230614,185100,11275897130,984,984,984,984,0
20230614,185000,11275897130,984,984,984,984,0
20230614,184900,11275897130,984,984,984,984,0
20230614,184800,11275897130,984,984,984,984,0
20230614,184700,11275897130,984,984,984,984,0
20230614,184600,11275897130,984,984,984,984,0
20230614,184500,11275897130,984,984,984,984,0
20230614,184400,11275897130,984,984,984,984,0
20230614,184300,11275897130,984,984,984,984,0
20230614,184200,11275897130,984,984,984,984,0
20230614,184100,11275897130,984,984,984,984,0
20230614,184000,11275897130,984,984,984,984,0
20230614,183900,11275897130,984,984,984,984,0
20230614,183800,11275897130,984,984,984,984,0
20230614,183700,11275897130,984,984,984,984,0
20230614,183600,11275897130,984,984,984,984,0
20230614,183500,11275897130,984,984,984,984,0
20230614,183400,11275897130,984,984,984,984,0
20230614,183300,11275897130,984,984,984,984,27560
20230614,183200,11275897130,984,984,984,984,0
20230614,183100,11275897130,984,984,984,984,0
20230614,183000,11275897130,984,984,984,984,0
20230614,182900,11275897130,984,984,984,984,0
20230614,182800,11275897130,984,984,984,984,0
20230614,182700,11275897130,984,984,984,984,0
20230614,182600,11275897130,984,984,984,984,0
20230614,182500,11275897130,984,984,984,984,0
20230614,182400,11275897130,984,984,984,984,0
20230614,182300,11275897130,984,984,984,984,0
20230614,182200,11275897130,984,984,984,984,0
20230614,182100,11275897130,984,984,984,984,0
20230614,182000,11275897130,984,984,984,984,0
20230614,181900,11275897130,984,984,984,984,0
20230614,181800,11275897130,984,984,984,984,0
20230614,181700,11275897130,984,984,984,984,0
20230614,181600,11275897130,984,984,984,984,0
20230614,181500,11275897130,984,984,984,984,0
20230614,181400,11275897130,984,984,984,984,0
20230614,181300,11275897130,984,984,984,984,0
20230614,181200,11275897130,984,984,984,984,0
20230614,181100,11275897130,984,984,984,984,0
20230614,181000,11275897130,984,984,984,984,0
20230614,180900,11275897130,984,984,984,984,0
20230614,180800,11275897130,984,984,984,984,0
20230614,180700,11275897130,984,984,984,984,0
20230614,180600,11275897130,984,984,984,984,0
20230614,180500,11275897130,984,984,984,984,0
20230614,180400,11275897130,984,984,984,984,0
20230614,180300,11275897130,984,984,984,984,27560
20230614,180200,11275897130,984,984,984,984,0
20230614,180100,11275897130,984,984,984,984,0
20230614,180000,11275897130,984,984,984,984,0
20230614,175900,11275897130,984,984,984,984,0
20230614,175800,11275897130,984,984,984,984,0
20230614,175700,11275897130,984,984,984,984,0
20230614,175600,11275897130,984,984,984,984,0
20230614,175500,11275897130,984,984,984,984,0
20230614,175400,11275897130,984,984,984,984,0
20230614,175300,11275897130,984,984,984,984,0
20230614,175200,11275897130,984,984,984,984,0
20230614,175100,11275897130,984,984,984,984,0
20230614,175000,11275897130,984,984,984,984,0
20230614,174900,11275897130,984,984,984,984,0
20230614,174800,11275897130,984,984,984,984,0
20230614,174700,11275897130,984,984,984,984,0
20230614,174600,11275897130,984,984,984,984,0
20230614,174500,11275897130,984,984,984,984,0
20230614,174400,11275897130,984,984,984,984,0
20230614,174300,11275897130,984,984,984,984,0
20230614,174200,11275897130,984,984,984,984,0
20230614,174100,11275897130,984,984,984,984,0
20230614,174000,11275897130,984,984,984,984,0
20230614,173900,11275897130,984,984,984,984,0
20230614,173800,11275897130,984,984,984,984,0
20230614,173700,11275897130,984,984,984,984,0
20230614,173600,11275897130,984,984,984,984,0
20230614,173500,11275897130,984,984,984,984,0
20230614,173400,11275897130,984,984,984,984,0
20230614,173300,11275897130,984,984,984,984,27560
20230614,173200,11275897130,984,984,984,984,0
20230614,173100,11275897130,984,984,984,984,0
20230614,173000,11275897130,984,984,984,984,0
20230614,172900,11275897130,984,984,984,984,0
20230614,172800,11275897130,984,984,984,984,0
20230614,172700,11275897130,984,984,984,984,0
20230614,172600,11275897130,984,984,984,984,0
20230614,172500,11275897130,984,984,984,984,0
20230614,172400,11275897130,984,984,984,984,0
20230614,172300,11275897130,984,984,984,984,0
20230614,172200,11275897130,984,984,984,984,0
20230614,172100,11275897130,984,984,984,984,0
20230614,172000,11275897130,984,984,984,984,0
20230614,171900,11275897130,984,984,984,984,0
20230614,171800,11275897130,984,984,984,984,0
20230614,171700,11275897130,984,984,984,984,0
20230614,171600,11275897130,984,984,984,984,0
20230614,171500,11275897130,984,984,984,984,0
20230614,171400,11275897130,984,984,984,984,0
20230614,171300,11275897130,984,984,984,984,0
20230614,171200,11275897130,984,984,984,984,0
20230614,171100,11275897130,984,984,984,984,0
20230614,171000,11275897130,984,984,984,984,0
20230614,170900,11275897130,984,984,984,984,0
20230614,170800,11275897130,984,984,984,984,0
20230614,170700,11275897130,984,984,984,984,0
20230614,170600,11275897130,984,984,984,984,0
20230614,170500,11275897130,984,984,984,984,0
20230614,170400,11275897130,984,984,984,984,0
20230614,170300,11275897130,984,984,984,984,27560
20230614,170200,11275897130,984,984,984,984,0
20230614,170100,11275897130,984,984,984,984,0
20230614,170000,11275897130,984,984,984,984,0
20230614,165900,11275897130,984,984,984,984,0
20230614,165800,11275897130,984,984,984,984,0
20230614,165700,11275897130,984,984,984,984,0
20230614,165600,11275897130,984,984,984,984,0
20230614,165500,11275897130,984,984,984,984,0
20230614,165400,11275897130,984,984,984,984,0
20230614,165300,11275897130,984,984,984,984,0
20230614,165200,11275897130,984,984,984,984,0
20230614,165100,11275897130,984,984,984,984,0
20230614,165000,11275897130,984,984,984,984,0
20230614,164900,11275897130,984,984,984,984,0
20230614,164800,11275897130,984,984,984,984,0
20230614,164700,11275897130,984,984,984,984,0
20230614,164600,11275897130,984,984,984,984,0
20230614,164500,11275897130,984,984,984,984,0
20230614,164400,11275897130,984,984,984,984,0
20230614,164300,11275897130,984,984,984,984,0
20230614,164200,11275897130,984,984,984,984,0
20230614,164100,11275897130,984,984,984,984,0
20230614,164000,11275897130,984,984,984,984,0
20230614,163900,11275897130,984,984,984,984,0
20230614,163800,11275897130,984,984,984,984,0
20230614,163700,11275897130,984,984,984,984,0
20230614,163600,11275897130,984,984,984,984,0
20230614,163500,11275897130,984,984,984,984,0
20230614,163400,11275897130,984,984,984,984,0
20230614,163300,11275897130,984,984,984,984,27560
20230614,163200,11275897130,984,984,984,984,0
20230614,163100,11275897130,984,984,984,984,0
20230614,163000,11275897130,984,984,984,984,0
20230614,162900,11275897130,984,984,984,984,0
20230614,162800,11275897130,984,984,984,984,0
20230614,162700,11275897130,984,984,984,984,0
20230614,162600,11275897130,984,984,984,984,0
20230614,162500,11275897130,984,984,984,984,0
20230614,162400,11275897130,984,984,984,984,0
20230614,162300,11275897130,984,984,984,984,0
20230614,162200,11275897130,984,984,984,984,0
20230614,162100,11275897130,984,984,984,984,0
20230614,162000,11275897130,984,984,984,984,0
20230614,161900,11275897130,984,984,984,984,0
20230614,161800,11275897130,984,984,984,984,0
20230614,161700,11275897130,984,984,984,984,0
20230614,161600,11275897130,984,984,984,984,0
20230614,161500,11275897130,984,984,984,984,0
20230614,161400,11275897130,984,984,984,984,0
20230614,161300,11275897130,984,984,984,984,0
20230614,161200,11275897130,984,984,984,984,0
20230614,161100,11275897130,984,984,984,984,0
20230614,161000,11275897130,984,984,984,984,0
20230614,160900,11275897130,984,984,984,984,0
20230614,160800,11275897130,984,984,984,984,0
20230614,160700,11275897130,984,984,984,984,0
20230614,160600,11275897130,984,984,984,984,0
20230614,160500,11275897130,984,984,984,984,0
20230614,160400,11275897130,984,984,984,984,0
20230614,160300,11275897130,984,984,984,984,27560
20230614,160200,11275897130,984,984,984,984,0
20230614,160100,11275897130,984,984,984,984,0
20230614,160000,11275897130,984,984,984,984,0
20230614,155900,11275897130,984,984,984,984,0
20230614,155800,11275897130,984,984,984,984,0
20230614,155700,11275897130,984,984,984,984,0
20230614,155600,11275897130,984,984,984,984,0
20230614,155500,11275897130,984,984,984,984,0
20230614,155400,11275897130,984,984,984,984,0
20230614,155300,11275897130,984,984,984,984,0
20230614,155200,11275897130,984,984,984,984,0
20230614,155100,11275897130,984,984,984,984,0
20230614,155000,11275897130,984,984,984,984,0
20230614,154900,11275897130,984,984,984,984,0
20230614,154800,11275897130,984,984,984,984,0
20230614,154700,11275897130,984,984,984,984,0
20230614,154600,11275897130,984,984,984,984,0
20230614,154500,11275897130,984,984,984,984,0
20230614,154400,11275897130,984,984,984,984,0
20230614,154300,11275897130,984,984,984,984,0
20230614,154200,11275897130,984,984,984,984,0
20230614,154100,11275897130,984,984,984,984,0
20230614,154000,11275897130,984,984,984,984,0
20230614,153900,11275897130,984,984,984,984,0
20230614,153800,11275897130,984,984,984,984,0
20230614,153700,11275897130,984,984,984,984,0
20230614,153600,11275897130,984,984,984,984,0
20230614,153500,11275897130,984,984,984,984,0
20230614,153400,11275897130,984,984,984,984,0
20230614,153300,11275897130,984,984,984,984,27560
20230614,153200,11275897130,984,984,984,984,0
20230614,153100,11275897130,984,984,984,984,0
20230614,153000,11275897130,984,984,984,984,27560
20230614,152900,11248778090,979,979,979,979,0
20230614,152800,11248778090,979,979,979,979,0
20230614,152700,11248778090,979,979,979,979,0
20230614,152600,11248778090,979,979,979,979,0
20230614,152500,11248778090,979,979,979,979,0
20230614,152400,11248778090,979,979,979,979,0
20230614,152300,11248778090,979,979,979,979,0
20230614,152200,11248778090,979,979,979,979,0
20230614,152100,11248778090,979,979,979,979,0
20230614,152000,11248778090,979,979,979,979,0
20230614,151900,11248778090,979,977,979,977,6325
20230614,151800,11242596577,979,976,980,976,1717
20230614,151700,11240917747,977,976,977,976,1514
20230614,151600,11239440081,976,975,976,975,2497
20230614,151500,11237004599,975,975,975,975,3107
20230614,151400,11233975274,975,977,977,975,4029
20230614,151300,11230042215,977,979,980,977,1138
20230614,151200,11228929943,980,976,980,976,1013
20230614,151100,11227941221,975,981,981,975,4843
20230614,151000,11223202990,981,983,983,981,4496
20230614,150900,11218792212,983,983,983,983,5886
20230614,150800,11213006274,983,983,983,983,335
20230614,150700,11212676969,985,986,986,985,372
20230614,150600,11212310529,986,986,986,985,4368
20230614,150500,11208003957,986,984,986,983,1143
20230614,150400,11206878536,984,984,985,984,4841
20230614,150300,11202112289,984,983,984,981,3202
20230614,150200,11198965451,983,983,983,981,5588
20230614,150100,11193479403,981,984,984,981,3328
20230614,150000,11190209716,984,982,984,982,2031
20230614,145900,11188212188,982,982,984,982,1318
20230614,145800,11186916872,984,985,986,984,8312
20230614,145700,11178729878,984,982,984,982,1019
20230614,145600,11177728182,984,980,984,980,2544
20230614,145500,11175231580,983,980,983,980,1144
20230614,145400,11174107667,983,983,983,983,117
20230614,145300,11173992656,984,980,985,979,13454
20230614,145200,11160818844,980,971,980,971,9148
20230614,145100,11151882032,971,966,971,966,13225
20230614,145000,11139087126,966,966,966,965,567
20230614,144900,11138539457,965,963,965,963,2746
20230614,144800,11135893701,964,967,967,964,5154
20230614,144700,11130917723,966,966,966,965,2239
20230614,144600,11128757086,967,966,967,966,254
20230614,144500,11128511572,967,964,967,963,510
20230614,144400,11128019929,962,962,962,962,0
20230614,144300,11128019929,962,961,967,961,5177
20230614,144200,11123021112,961,962,965,961,3944
20230614,144100,11119229752,961,961,961,960,8191
20230614,144000,11111360752,963,960,963,960,1025
20230614,143900,11110375380,960,961,961,960,2018
20230614,143800,11108436906,961,961,962,961,11290
20230614,143700,11097581838,961,962,962,960,4194
20230614,143600,11093550904,960,963,963,960,18014
20230614,143500,11076222839,963,962,963,962,1949
20230614,143400,11074347129,963,963,963,962,2504
20230614,143300,11071935779,963,962,963,962,6695
20230614,143200,11065494949,962,963,963,962,8025
20230614,143100,11057773595,965,967,967,963,11969
20230614,143000,11046223528,967,968,968,967,9114
20230614,142900,11037405318,969,969,969,969,271
20230614,142800,11037142719,970,970,970,969,4092
20230614,142700,11033174504,970,971,971,970,2087
20230614,142600,11031149111,972,972,972,970,4724
20230614,142500,11026560431,972,972,972,970,15135
20230614,142400,11011872685,972,972,972,972,1502
20230614,142300,11010412741,972,975,975,972,1548
20230614,142200,11008907121,972,977,977,972,780
20230614,142100,11008145833,977,975,977,971,1516
20230614,142000,11006669721,975,976,977,975,514
20230614,141900,11006168278,975,977,977,975,1036
20230614,141800,11005157270,977,976,977,975,3667
20230614,141700,11001581268,976,974,976,973,2454
20230614,141600,10999191492,973,973,973,972,2299
20230614,141500,10996955064,973,972,975,971,11842
20230614,141400,10985441456,972,975,975,972,8894
20230614,141300,10976794122,976,976,978,970,15231
20230614,141200,10961967448,976,977,978,976,26087
20230614,141100,10936505942,977,979,980,976,2391
20230614,141000,10934169462,978,981,981,976,6147
20230614,140900,10928163169,983,977,983,977,1063
20230614,140800,10927120557,977,980,980,977,11538
20230614,140700,10915833112,980,987,987,979,4282
20230614,140600,10911636949,988,981,988,981,3085
20230614,140500,10908610550,981,992,992,980,21836
20230614,140400,10887160956,992,989,994,989,1685
20230614,140300,10885489588,990,986,990,986,1106
20230614,140200,10884395058,987,985,987,985,4448
20230614,140100,10880012723,985,980,985,980,1089
20230614,140000,10878944910,980,980,981,979,1451
20230614,135900,10877523904,979,982,982,979,6046
20230614,135800,10871601141,980,982,982,980,2969
20230614,135700,10868688347,982,985,985,982,2489
20230614,135600,10866239531,985,985,985,985,543
20230614,135500,10865704676,985,985,985,983,3796
20230614,135400,10861970009,985,983,986,983,750
20230614,135300,10861231310,985,983,985,983,1761
20230614,135200,10859500207,981,980,981,980,8759
20230614,135100,10850915887,980,982,983,980,2739
20230614,135000,10848227692,980,986,986,980,21383
20230614,134900,10827187997,986,991,992,986,20506
20230614,134800,10806906574,992,994,994,991,11951
20230614,134700,10795040130,994,994,994,994,1259
20230614,134600,10793788684,994,994,995,994,650
20230614,134500,10793142582,994,994,996,993,1398
20230614,134400,10791753354,993,993,993,993,1077
20230614,134300,10790683893,993,996,996,993,6470
20230614,134200,10784252506,995,997,997,995,1393
20230614,134100,10782866447,997,995,997,993,2180
20230614,134000,10780700202,995,998,998,995,2951
20230614,133900,10777761926,998,998,998,997,924
20230614,133800,10776839775,998,997,998,995,6157
20230614,133700,10770701755,999,998,999,995,587
20230614,133600,10770117341,997,995,997,995,1156
20230614,133500,10768965612,993,996,996,993,10742
20230614,133400,10758283629,997,997,997,997,466
20230614,133300,10757819027,997,998,998,997,544
20230614,133200,10757276557,998,1000,1000,998,951
20230614,133100,10756327455,1000,998,1000,997,3193
20230614,133000,10753134659,998,997,998,996,4740
20230614,132900,10748410864,996,997,997,996,1148
20230614,132800,10747267038,997,999,1000,997,2553
20230614,132700,10744718290,999,999,1000,999,4053
20230614,132600,10740666449,998,993,998,991,8216
20230614,132500,10732505233,993,997,997,993,21119
20230614,132400,10711498238,997,1000,1000,997,734
20230614,132300,10710766422,1000,997,1000,997,67
20230614,132200,10710699611,998,996,998,996,6809
20230614,132100,10703912168,996,998,998,996,9283
20230614,132000,10694651911,998,1000,1000,996,7550
20230614,131900,10687124429,1000,1002,1002,997,13956
20230614,131800,10673184695,1002,1001,1003,1000,1805
20230614,131700,10671379568,1004,1001,1005,999,10379
20230614,131600,10661007097,1001,1005,1006,1000,7232
20230614,131500,10653764988,1005,1006,1007,1004,82
20230614,131400,10653682567,1007,1004,1008,1004,2046
20230614,131300,10651628262,1004,1005,1008,1004,1311
20230614,131200,10650311573,1005,1005,1005,1001,2324
20230614,131100,10647976935,1003,1008,1011,1003,8016
20230614,131000,10639897370,1011,1000,1011,998,12776
20230614,130900,10627043440,997,1000,1000,997,4711
20230614,130800,10622339598,1000,1003,1003,1000,3332
20230614,130700,10619007512,1004,1002,1005,1000,10895
20230614,130600,10608105451,1001,1005,1005,1001,15623
20230614,130500,10592442245,1005,1004,1005,1004,1656
20230614,130400,10590778614,1005,1005,1005,1005,237
20230614,130300,10590540429,1005,1004,1006,1004,952
20230614,130200,10589583845,1003,1004,1004,1003,5707
20230614,130100,10583859155,1003,1007,1007,1003,10374
20230614,130000,10573445930,1009,1006,1009,1006,470
20230614,125900,10572972896,1007,1008,1008,1006,1893
20230614,125800,10571068283,1008,1008,1008,1008,1994
20230614,125700,10569058331,1008,1004,1008,1004,5486
20230614,125600,10563528555,1005,1007,1007,1005,4716
20230614,125500,10558788917,1005,1007,1007,1005,139
20230614,125400,10558649194,1004,1004,1009,1004,2172
20230614,125300,10556468308,1004,1003,1004,1003,2238
20230614,125200,10554223534,1003,1003,1006,1003,1684
20230614,125100,10552534013,1002,1005,1005,1002,4186
20230614,125000,10548334488,1005,1012,1012,1005,493
20230614,124900,10547838833,1012,1003,1012,1002,3198
20230614,124800,10544631465,1003,1013,1013,1003,65560
20230614,124700,10478641809,1013,1013,1013,1013,1761
20230614,124600,10476857916,1013,1013,1013,1013,52
20230614,124500,10476805240,1013,1014,1014,1013,6116
20230614,124400,10470606597,1014,1019,1019,1014,5409
20230614,124300,10465104109,1019,1014,1019,1014,5562
20230614,124200,10459459703,1014,1014,1015,1014,1518
20230614,124100,10457918950,1014,1014,1014,1014,3530
20230614,124000,10454339530,1015,1015,1015,1015,2042
20230614,123900,10452266900,1015,1018,1018,1015,1556
20230614,123800,10450687527,1018,1018,1020,1016,3422
20230614,123700,10447200924,1018,1019,1019,1014,45
20230614,123600,10447155117,1021,1023,1023,1013,257
20230614,123500,10446893990,1023,1019,1023,1016,398
20230614,123400,10446486945,1016,1013,1026,1013,12225
20230614,123300,10434070523,1013,1012,1013,1012,115
20230614,123200,10433954033,1012,1020,1020,1012,352
20230614,123100,10433597674,1016,1018,1025,1016,37529
20230614,123000,10395249210,1019,1010,1019,1009,19401
20230614,122900,10375571348,1010,1011,1012,1010,1803
20230614,122800,10373750228,1010,1010,1011,1010,4636
20230614,122700,10369067763,1010,1010,1010,1009,1013
20230614,122600,10368044635,1008,1008,1008,1008,2411
20230614,122500,10365614347,1008,1010,1010,1008,330
20230614,122400,10365281507,1010,1008,1010,1008,315
20230614,122300,10364963973,1009,1009,1009,1009,1924
20230614,122200,10363022657,1009,1009,1009,1009,1028
20230614,122100,10361985405,1009,1011,1013,1009,4958
20230614,122000,10356971699,1009,1011,1012,1009,1635
20230614,121900,10355319990,1011,1010,1011,1010,703
20230614,121800,10354609258,1010,1010,1013,1010,729
20230614,121700,10353872869,1010,1011,1014,1010,3875
20230614,121600,10349958266,1010,1015,1015,1010,22
20230614,121500,10349935941,1015,1011,1015,1010,1887
20230614,121400,10348024139,1012,1008,1012,1008,3132
20230614,121300,10344867054,1009,1011,1011,1008,877
20230614,121200,10343982785,1011,1007,1011,1007,1677
20230614,121100,10342289443,1008,1008,1008,1007,9229
20230614,121000,10332991944,1008,1009,1009,1008,208
20230614,120900,10332782073,1009,1015,1015,1008,74
20230614,120800,10332707244,1007,1014,1014,1006,4136
20230614,120700,10328530556,1015,1006,1015,1006,531
20230614,120600,10327996175,1006,1008,1008,1006,771
20230614,120500,10327220247,1008,1007,1015,1007,4991
20230614,120400,10322190047,1007,1011,1012,1007,5583
20230614,120300,10316551960,1011,1010,1011,1008,3530
20230614,120200,10312989715,1011,1010,1011,1010,1017
20230614,120100,10311962544,1007,1007,1010,1006,533
20230614,120000,10311425683,1007,1007,1007,1007,15
20230614,115900,10311410578,1011,1006,1011,1005,4848
20230614,115800,10306535526,1005,1007,1007,1005,8571
20230614,115700,10297912087,1012,1007,1013,1007,1064
20230614,115600,10296840154,1007,1006,1015,1005,4094
20230614,115500,10292722404,1006,1009,1010,1005,5429
20230614,115400,10287256417,1010,1011,1011,1010,2642
20230614,115300,10284586117,1016,1011,1016,1011,367
20230614,115200,10284213385,1011,1011,1017,1011,6365
20230614,115100,10277759692,1013,1011,1013,1011,2819
20230614,115000,10274906430,1011,1010,1011,1007,408
20230614,114900,10274494343,1007,1007,1011,1007,1831
20230614,114800,10272650486,1007,1011,1011,1007,4160
20230614,114700,10268454324,1010,1008,1010,1006,5362
20230614,114600,10263043900,1008,1010,1011,1008,3008
20230614,114500,10260008675,1010,1010,1012,1010,3089
20230614,114400,10256886435,1013,1013,1015,1010,3197
20230614,114300,10253646154,1014,1007,1014,1007,4043
20230614,114200,10249548238,1013,1004,1013,1001,8716
20230614,114100,10240778063,1001,1001,1004,1001,9924
20230614,114000,10230838031,1004,1011,1011,996,38751
20230614,113900,10192002260,1010,1012,1012,1010,7880
20230614,113800,10184036260,1011,1012,1012,1011,11105
20230614,113700,10172807900,1011,1012,1012,1011,639
20230614,113600,10172161507,1012,1015,1018,1011,19999
20230614,113500,10151873442,1015,1018,1018,1015,27371
20230614,113400,10124079140,1018,1020,1020,1018,2355
20230614,113300,10121680000,1020,1019,1020,1019,2990
20230614,113200,10118630217,1019,1021,1021,1019,17358
20230614,113100,10100928745,1021,1022,1022,1021,6172
20230614,113000,10094622012,1023,1024,1025,1022,4944
20230614,112900,10089563294,1024,1022,1024,1022,3509
20230614,112800,10085973764,1022,1023,1023,1022,8726
20230614,112700,10077054878,1023,1022,1023,1022,877
20230614,112600,10076158309,1022,1022,1025,1021,15114
20230614,112500,10060718080,1022,1026,1026,1022,2526
20230614,112400,10058135645,1022,1025,1026,1022,3751
20230614,112300,10054294541,1026,1025,1026,1025,10321
20230614,112200,10043715468,1026,1029,1029,1025,5632
20230614,112100,10037930206,1029,1030,1030,1029,4884
20230614,112000,10032903568,1031,1031,1031,1030,6789
20230614,111900,10025909192,1031,1032,1032,1031,3754
20230614,111800,10022037342,1031,1034,1034,1031,9912
20230614,111700,10011804460,1034,1034,1034,1030,5511
20230614,111600,10006109714,1034,1030,1034,1028,12824
20230614,111500,9992898372,1030,1031,1031,1030,2170
20230614,111400,9990662443,1030,1035,1037,1030,51782
20230614,111300,9937072104,1034,1034,1035,1034,15973
20230614,111200,9920543810,1034,1032,1035,1031,13975
20230614,111100,9906107313,1031,1029,1031,1027,15452
20230614,111000,9890205445,1029,1027,1031,1027,17974
20230614,110900,9871712909,1029,1024,1030,1023,13263
20230614,110800,9858094222,1023,1022,1024,1020,3124
20230614,110700,9854901852,1022,1020,1022,1018,6772
20230614,110600,9847998957,1020,1019,1021,1018,15251
20230614,110500,9832450497,1018,1023,1023,1018,23094
20230614,110400,9808897953,1022,1023,1023,1022,3184
20230614,110300,9805643902,1024,1025,1026,1023,9296
20230614,110200,9796123158,1025,1024,1026,1024,5885
20230614,110100,9790093286,1025,1025,1030,1024,7253
20230614,110000,9782653825,1025,1033,1034,1023,25484
20230614,105900,9756387063,1034,1033,1035,1033,12497
20230614,105800,9743460934,1035,1035,1036,1030,57673
20230614,105700,9683826703,1035,1028,1036,1027,69000
20230614,105600,9612648233,1028,1022,1028,1021,50192
20230614,105500,9561175858,1021,1019,1022,1019,5584
20230614,105400,9555474730,1019,1018,1020,1017,8690
20230614,105300,9546625625,1017,1023,1023,1013,38419
20230614,105200,9507485156,1022,1026,1026,1022,13960
20230614,105100,9493191269,1025,1026,1028,1018,49086
20230614,105000,9442869710,1021,1016,1029,1016,59269
20230614,104900,9382328099,1017,1014,1017,1013,6684
20230614,104800,9375539174,1015,1011,1016,1011,17695
20230614,104700,9357565081,1015,1013,1016,1011,6710
20230614,104600,9350765301,1010,1014,1016,1006,34497
20230614,104500,9315875987,1013,1016,1016,1013,3953
20230614,104400,9311870011,1015,1013,1016,1009,4681
20230614,104300,9307123556,1013,1010,1013,1006,5265
20230614,104200,9301815570,1010,1015,1015,1010,11156
20230614,104100,9290529526,1014,1012,1014,1010,12535
20230614,104000,9277841979,1012,1014,1014,1012,12107
20230614,103900,9265576794,1014,1018,1019,1014,10779
20230614,103800,9254613192,1018,1013,1018,1011,29943
20230614,103700,9224255075,1010,1006,1013,1003,38432
20230614,103600,9185458819,1003,1006,1006,1003,197
20230614,103500,9185260904,1006,1009,1009,1002,2068
20230614,103400,9183184573,1001,1001,1010,999,21932
20230614,103300,9161240311,1000,1002,1002,1000,45495
20230614,103200,9115711914,1002,1007,1008,1002,12358
20230614,103100,9103309888,1008,1009,1010,1008,2985
20230614,103000,9100298206,1010,1008,1010,1008,567
20230614,102900,9099726091,1008,1009,1010,1008,4949
20230614,102800,9094734484,1009,1012,1014,1009,19895
20230614,102700,9074602049,1012,1012,1013,1009,9349
20230614,102600,9065135420,1009,1013,1014,1009,10408
20230614,102500,9054611593,1010,1013,1014,1008,16214
20230614,102400,9038230602,1013,1005,1021,1004,45821
20230614,102300,8991748028,1002,1003,1006,1000,14542
20230614,102200,8977203010,1003,1006,1006,1000,27402
20230614,102100,8949734972,1008,1003,1008,1003,10398
20230614,102000,8939260796,1003,1006,1006,1001,6949
20230614,101900,8932289884,1006,1010,1013,1006,22917
20230614,101800,8909151305,1010,1015,1018,1009,68495
20230614,101700,8839701699,1017,1010,1017,1008,45346
20230614,101600,8793671895,1008,1002,1010,1001,13004
20230614,101500,8780568673,1001,1005,1005,1001,20628
20230614,101400,8759891130,1005,1004,1005,999,30914
20230614,101300,8728962416,1000,1004,1005,997,53258
20230614,101200,8675651302,1006,1004,1006,1003,19002
20230614,101100,8656579213,1003,1006,1008,1003,18801
20230614,101000,8637686163,1006,1015,1015,1006,29454
20230614,100900,8607876783,1015,1015,1016,1007,14970
20230614,100800,8592721631,1007,1009,1015,1003,40656
20230614,100700,8551724268,1009,1006,1014,1006,64039
20230614,100600,8487068260,1006,997,1007,996,55932
20230614,100500,8431101283,997,993,998,993,16942
20230614,100400,8414224156,992,993,997,992,26223
20230614,100300,8388150281,993,991,1000,990,58263
20230614,100200,8330335597,995,999,1002,991,57530
20230614,100100,8272894776,1000,1003,1004,999,88763
20230614,100000,8184015258,1004,1007,1008,1003,22264
20230614,095900,8161649476,1007,1009,1009,1003,41922
20230614,095800,8119410396,1008,1017,1017,1008,20585
20230614,095700,8098603639,1017,1003,1021,1001,99192
20230614,095600,7998781957,1002,1012,1013,1002,37525
20230614,095500,7961069752,1012,1019,1019,1008,56152
20230614,095400,7904117477,1019,1020,1020,1018,23360
20230614,095300,7880306071,1021,1022,1028,1020,51351
20230614,095200,7827864518,1022,1029,1029,1022,7019
20230614,095100,7820685503,1029,1021,1034,1018,73329
20230614,095000,7745586949,1020,1027,1029,1020,54263
20230614,094900,7690133431,1027,1033,1035,1022,59276
20230614,094800,7629287754,1033,1037,1037,1027,48470
20230614,094700,7579304209,1039,1037,1039,1036,44075
20230614,094600,7533580543,1036,1031,1040,1030,93853
20230614,094500,7436594854,1031,1037,1037,1028,43897
20230614,094400,7391340591,1037,1045,1045,1026,68135
20230614,094300,7320943658,1045,1023,1049,1020,72411
20230614,094200,7246183244,1022,1048,1048,1022,117836
20230614,094100,7124071148,1049,1052,1054,1045,164257
20230614,094000,6951782180,1052,1061,1061,1051,76701
20230614,093900,6870906914,1061,1065,1066,1060,47397
20230614,093800,6820590582,1065,1070,1071,1064,34894
20230614,093700,6783362862,1070,1073,1080,1068,59192
20230614,093600,6719961463,1073,1087,1088,1073,93246
20230614,093500,6619239037,1086,1077,1087,1075,102934
20230614,093400,6507762171,1077,1070,1078,1060,72354
20230614,093300,6430623397,1069,1075,1079,1069,38477
20230614,093200,6389328454,1075,1086,1086,1069,58068
20230614,093100,6326880771,1086,1078,1088,1072,79700
20230614,093000,6240865952,1079,1091,1096,1064,150264
20230614,092900,6078497927,1096,1091,1100,1089,120441
20230614,092800,5946659564,1092,1087,1104,1085,135510
20230614,092700,5798328532,1087,1079,1091,1079,89203
20230614,092600,5701466887,1080,1075,1090,1056,74825
20230614,092500,5620999461,1077,1065,1090,1065,115985
20230614,092400,5495341099,1070,1077,1077,1055,114615
20230614,092300,5373255895,1075,1088,1091,1072,164506
20230614,092200,5195753791,1089,1056,1092,1056,227011
20230614,092100,4951126306,1056,1048,1057,1038,186776
20230614,092000,4755354642,1048,1036,1057,1036,179349
20230614,091900,4569098003,1036,1036,1036,1036,0
20230614,091800,4569098003,1036,1110,1110,1036,230480
20230614,091700,4319512875,1108,1127,1128,1108,117581
20230614,091600,4187843295,1127,1130,1130,1125,118387
20230614,091500,4054368230,1129,1115,1130,1113,153990
20230614,091400,3881110265,1115,1140,1141,1109,254575
20230614,091300,3595207425,1140,1152,1160,1136,378151
20230614,091200,3161109154,1153,1136,1180,1136,404464
20230614,091100,2692941869,1138,1150,1176,1134,840596
20230614,091000,1726796340,1143,1143,1143,1143,0
20230614,090900,1726796340,1143,1143,1143,1143,0
20230614,090800,1726796340,1143,1099,1143,1095,906907
20230614,090700,706859794,1092,1040,1100,1040,503369
20230614,090600,168012331,1037,1037,1037,1037,0
20230614,090500,168012331,1037,1029,1037,1000,65852
20230614,090400,100948700,1024,964,1030,964,78552
20230614,090300,22445212,966,942,980,942,18809
20230614,090200,4428328,943,943,943,943,4696
20230614,090100,0,921,921,921,921,0
20230614,090000,0,921,921,921,921,0