KissMeData/014160/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,202700,152811097,1383,1383,1383,1383,6047
20230620,202600,152811097,1383,1383,1383,1383,0
20230620,202500,152811097,1383,1383,1383,1383,0
20230620,202400,152811097,1383,1383,1383,1383,0
20230620,202300,152811097,1383,1383,1383,1383,0
20230620,202200,152811097,1383,1383,1383,1383,0
20230620,202100,152811097,1383,1383,1383,1383,0
20230620,202000,152811097,1383,1383,1383,1383,0
20230620,201900,152811097,1383,1383,1383,1383,0
20230620,201800,152811097,1383,1383,1383,1383,0
20230620,201700,152811097,1383,1383,1383,1383,0
20230620,201600,152811097,1383,1383,1383,1383,0
20230620,201500,152811097,1383,1383,1383,1383,0
20230620,201400,152811097,1383,1383,1383,1383,0
20230620,201300,152811097,1383,1383,1383,1383,0
20230620,201200,152811097,1383,1383,1383,1383,0
20230620,201100,152811097,1383,1383,1383,1383,0
20230620,201000,152811097,1383,1383,1383,1383,0
20230620,200900,152811097,1383,1383,1383,1383,0
20230620,200800,152811097,1383,1383,1383,1383,0
20230620,200700,152811097,1383,1383,1383,1383,0
20230620,200600,152811097,1383,1383,1383,1383,0
20230620,200500,152811097,1383,1383,1383,1383,0
20230620,200400,152811097,1383,1383,1383,1383,0
20230620,200300,152811097,1383,1383,1383,1383,0
20230620,200200,152811097,1383,1383,1383,1383,0
20230620,200100,152811097,1383,1383,1383,1383,0
20230620,200000,152811097,1383,1383,1383,1383,0
20230620,195900,152811097,1383,1383,1383,1383,0
20230620,195800,152811097,1383,1383,1383,1383,0
20230620,195700,152811097,1383,1383,1383,1383,6047
20230620,195600,152811097,1383,1383,1383,1383,0
20230620,195500,152811097,1383,1383,1383,1383,0
20230620,195400,152811097,1383,1383,1383,1383,0
20230620,195300,152811097,1383,1383,1383,1383,0
20230620,195200,152811097,1383,1383,1383,1383,0
20230620,195100,152811097,1383,1383,1383,1383,0
20230620,195000,152811097,1383,1383,1383,1383,0
20230620,194900,152811097,1383,1383,1383,1383,0
20230620,194800,152811097,1383,1383,1383,1383,0
20230620,194700,152811097,1383,1383,1383,1383,0
20230620,194600,152811097,1383,1383,1383,1383,0
20230620,194500,152811097,1383,1383,1383,1383,0
20230620,194400,152811097,1383,1383,1383,1383,0
20230620,194300,152811097,1383,1383,1383,1383,0
20230620,194200,152811097,1383,1383,1383,1383,0
20230620,194100,152811097,1383,1383,1383,1383,0
20230620,194000,152811097,1383,1383,1383,1383,0
20230620,193900,152811097,1383,1383,1383,1383,0
20230620,193800,152811097,1383,1383,1383,1383,0
20230620,193700,152811097,1383,1383,1383,1383,0
20230620,193600,152811097,1383,1383,1383,1383,0
20230620,193500,152811097,1383,1383,1383,1383,0
20230620,193400,152811097,1383,1383,1383,1383,0
20230620,193300,152811097,1383,1383,1383,1383,0
20230620,193200,152811097,1383,1383,1383,1383,0
20230620,193100,152811097,1383,1383,1383,1383,0
20230620,193000,152811097,1383,1383,1383,1383,0
20230620,192900,152811097,1383,1383,1383,1383,0
20230620,192800,152811097,1383,1383,1383,1383,0
20230620,192700,152811097,1383,1383,1383,1383,6047
20230620,192600,152811097,1383,1383,1383,1383,0
20230620,192500,152811097,1383,1383,1383,1383,0
20230620,192400,152811097,1383,1383,1383,1383,0
20230620,192300,152811097,1383,1383,1383,1383,0
20230620,192200,152811097,1383,1383,1383,1383,0
20230620,192100,152811097,1383,1383,1383,1383,0
20230620,192000,152811097,1383,1383,1383,1383,0
20230620,191900,152811097,1383,1383,1383,1383,0
20230620,191800,152811097,1383,1383,1383,1383,0
20230620,191700,152811097,1383,1383,1383,1383,0
20230620,191600,152811097,1383,1383,1383,1383,0
20230620,191500,152811097,1383,1383,1383,1383,0
20230620,191400,152811097,1383,1383,1383,1383,0
20230620,191300,152811097,1383,1383,1383,1383,0
20230620,191200,152811097,1383,1383,1383,1383,0
20230620,191100,152811097,1383,1383,1383,1383,0
20230620,191000,152811097,1383,1383,1383,1383,0
20230620,190900,152811097,1383,1383,1383,1383,0
20230620,190800,152811097,1383,1383,1383,1383,0
20230620,190700,152811097,1383,1383,1383,1383,0
20230620,190600,152811097,1383,1383,1383,1383,0
20230620,190500,152811097,1383,1383,1383,1383,0
20230620,190400,152811097,1383,1383,1383,1383,0
20230620,190300,152811097,1383,1383,1383,1383,0
20230620,190200,152811097,1383,1383,1383,1383,0
20230620,190100,152811097,1383,1383,1383,1383,0
20230620,190000,152811097,1383,1383,1383,1383,0
20230620,185900,152811097,1383,1383,1383,1383,0
20230620,185800,152811097,1383,1383,1383,1383,0
20230620,185700,152811097,1383,1383,1383,1383,6047
20230620,185600,152811097,1383,1383,1383,1383,0
20230620,185500,152811097,1383,1383,1383,1383,0
20230620,185400,152811097,1383,1383,1383,1383,0
20230620,185300,152811097,1383,1383,1383,1383,0
20230620,185200,152811097,1383,1383,1383,1383,0
20230620,185100,152811097,1383,1383,1383,1383,0
20230620,185000,152811097,1383,1383,1383,1383,0
20230620,184900,152811097,1383,1383,1383,1383,0
20230620,184800,152811097,1383,1383,1383,1383,0
20230620,184700,152811097,1383,1383,1383,1383,0
20230620,184600,152811097,1383,1383,1383,1383,0
20230620,184500,152811097,1383,1383,1383,1383,0
20230620,184400,152811097,1383,1383,1383,1383,0
20230620,184300,152811097,1383,1383,1383,1383,0
20230620,184200,152811097,1383,1383,1383,1383,0
20230620,184100,152811097,1383,1383,1383,1383,0
20230620,184000,152811097,1383,1383,1383,1383,0
20230620,183900,152811097,1383,1383,1383,1383,0
20230620,183800,152811097,1383,1383,1383,1383,0
20230620,183700,152811097,1383,1383,1383,1383,0
20230620,183600,152811097,1383,1383,1383,1383,0
20230620,183500,152811097,1383,1383,1383,1383,0
20230620,183400,152811097,1383,1383,1383,1383,0
20230620,183300,152811097,1383,1383,1383,1383,0
20230620,183200,152811097,1383,1383,1383,1383,0
20230620,183100,152811097,1383,1383,1383,1383,0
20230620,183000,152811097,1383,1383,1383,1383,0
20230620,182900,152811097,1383,1383,1383,1383,0
20230620,182800,152811097,1383,1383,1383,1383,0
20230620,182700,152811097,1383,1383,1383,1383,6047
20230620,182600,152811097,1383,1383,1383,1383,0
20230620,182500,152811097,1383,1383,1383,1383,0
20230620,182400,152811097,1383,1383,1383,1383,0
20230620,182300,152811097,1383,1383,1383,1383,0
20230620,182200,152811097,1383,1383,1383,1383,0
20230620,182100,152811097,1383,1383,1383,1383,0
20230620,182000,152811097,1383,1383,1383,1383,0
20230620,181900,152811097,1383,1383,1383,1383,0
20230620,181800,152811097,1383,1383,1383,1383,0
20230620,181700,152811097,1383,1383,1383,1383,0
20230620,181600,152811097,1383,1383,1383,1383,0
20230620,181500,152811097,1383,1383,1383,1383,0
20230620,181400,152811097,1383,1383,1383,1383,0
20230620,181300,152811097,1383,1383,1383,1383,0
20230620,181200,152811097,1383,1383,1383,1383,0
20230620,181100,152811097,1383,1383,1383,1383,0
20230620,181000,152811097,1383,1383,1383,1383,0
20230620,180900,152811097,1383,1383,1383,1383,0
20230620,180800,152811097,1383,1383,1383,1383,0
20230620,180700,152811097,1383,1383,1383,1383,0
20230620,180600,152811097,1383,1383,1383,1383,0
20230620,180500,152811097,1383,1383,1383,1383,0
20230620,180400,152811097,1383,1383,1383,1383,0
20230620,180300,152811097,1383,1383,1383,1383,0
20230620,180200,152811097,1383,1383,1383,1383,0
20230620,180100,152811097,1383,1383,1383,1383,0
20230620,180000,152811097,1383,1383,1383,1383,0
20230620,175900,152811097,1383,1383,1383,1383,0
20230620,175800,152811097,1383,1383,1383,1383,0
20230620,175700,152811097,1383,1383,1383,1383,6047
20230620,175600,152811097,1383,1383,1383,1383,0
20230620,175500,152811097,1383,1383,1383,1383,0
20230620,175400,152811097,1383,1383,1383,1383,0
20230620,175300,152811097,1383,1383,1383,1383,0
20230620,175200,152811097,1383,1383,1383,1383,0
20230620,175100,152811097,1383,1383,1383,1383,0
20230620,175000,152811097,1383,1383,1383,1383,0
20230620,174900,152811097,1383,1383,1383,1383,0
20230620,174800,152811097,1383,1383,1383,1383,0
20230620,174700,152811097,1383,1383,1383,1383,0
20230620,174600,152811097,1383,1383,1383,1383,0
20230620,174500,152811097,1383,1383,1383,1383,0
20230620,174400,152811097,1383,1383,1383,1383,0
20230620,174300,152811097,1383,1383,1383,1383,0
20230620,174200,152811097,1383,1383,1383,1383,0
20230620,174100,152811097,1383,1383,1383,1383,0
20230620,174000,152811097,1383,1383,1383,1383,0
20230620,173900,152811097,1383,1383,1383,1383,0
20230620,173800,152811097,1383,1383,1383,1383,0
20230620,173700,152811097,1383,1383,1383,1383,0
20230620,173600,152811097,1383,1383,1383,1383,0
20230620,173500,152811097,1383,1383,1383,1383,0
20230620,173400,152811097,1383,1383,1383,1383,0
20230620,173300,152811097,1383,1383,1383,1383,0
20230620,173200,152811097,1383,1383,1383,1383,0
20230620,173100,152811097,1383,1383,1383,1383,0
20230620,173000,152811097,1383,1383,1383,1383,0
20230620,172900,152811097,1383,1383,1383,1383,0
20230620,172800,152811097,1383,1383,1383,1383,0
20230620,172700,152811097,1383,1383,1383,1383,6047
20230620,172600,152811097,1383,1383,1383,1383,0
20230620,172500,152811097,1383,1383,1383,1383,0
20230620,172400,152811097,1383,1383,1383,1383,0
20230620,172300,152811097,1383,1383,1383,1383,0
20230620,172200,152811097,1383,1383,1383,1383,0
20230620,172100,152811097,1383,1383,1383,1383,0
20230620,172000,152811097,1383,1383,1383,1383,0
20230620,171900,152811097,1383,1383,1383,1383,0
20230620,171800,152811097,1383,1383,1383,1383,0
20230620,171700,152811097,1383,1383,1383,1383,0
20230620,171600,152811097,1383,1383,1383,1383,0
20230620,171500,152811097,1383,1383,1383,1383,0
20230620,171400,152811097,1383,1383,1383,1383,0
20230620,171300,152811097,1383,1383,1383,1383,0
20230620,171200,152811097,1383,1383,1383,1383,0
20230620,171100,152811097,1383,1383,1383,1383,0
20230620,171000,152811097,1383,1383,1383,1383,0
20230620,170900,152811097,1383,1383,1383,1383,0
20230620,170800,152811097,1383,1383,1383,1383,0
20230620,170700,152811097,1383,1383,1383,1383,0
20230620,170600,152811097,1383,1383,1383,1383,0
20230620,170500,152811097,1383,1383,1383,1383,0
20230620,170400,152811097,1383,1383,1383,1383,0
20230620,170300,152811097,1383,1383,1383,1383,0
20230620,170200,152811097,1383,1383,1383,1383,0
20230620,170100,152811097,1383,1383,1383,1383,0
20230620,170000,152811097,1383,1383,1383,1383,0
20230620,165900,152811097,1383,1383,1383,1383,0
20230620,165800,152811097,1383,1383,1383,1383,0
20230620,165700,152811097,1383,1383,1383,1383,6047
20230620,165600,152811097,1383,1383,1383,1383,0
20230620,165500,152811097,1383,1383,1383,1383,0
20230620,165400,152811097,1383,1383,1383,1383,0
20230620,165300,152811097,1383,1383,1383,1383,0
20230620,165200,152811097,1383,1383,1383,1383,0
20230620,165100,152811097,1383,1383,1383,1383,0
20230620,165000,152811097,1383,1383,1383,1383,0
20230620,164900,152811097,1383,1383,1383,1383,0
20230620,164800,152811097,1383,1383,1383,1383,0
20230620,164700,152811097,1383,1383,1383,1383,0
20230620,164600,152811097,1383,1383,1383,1383,0
20230620,164500,152811097,1383,1383,1383,1383,0
20230620,164400,152811097,1383,1383,1383,1383,0
20230620,164300,152811097,1383,1383,1383,1383,0
20230620,164200,152811097,1383,1383,1383,1383,0
20230620,164100,152811097,1383,1383,1383,1383,0
20230620,164000,152811097,1383,1383,1383,1383,0
20230620,163900,152811097,1383,1383,1383,1383,0
20230620,163800,152811097,1383,1383,1383,1383,0
20230620,163700,152811097,1383,1383,1383,1383,0
20230620,163600,152811097,1383,1383,1383,1383,0
20230620,163500,152811097,1383,1383,1383,1383,0
20230620,163400,152811097,1383,1383,1383,1383,0
20230620,163300,152811097,1383,1383,1383,1383,0
20230620,163200,152811097,1383,1383,1383,1383,0
20230620,163100,152811097,1383,1383,1383,1383,0
20230620,163000,152811097,1383,1383,1383,1383,0
20230620,162900,152811097,1383,1383,1383,1383,0
20230620,162800,152811097,1383,1383,1383,1383,0
20230620,162700,152811097,1383,1383,1383,1383,6047
20230620,162600,152811097,1383,1383,1383,1383,0
20230620,162500,152811097,1383,1383,1383,1383,0
20230620,162400,152811097,1383,1383,1383,1383,0
20230620,162300,152811097,1383,1383,1383,1383,0
20230620,162200,152811097,1383,1383,1383,1383,0
20230620,162100,152811097,1383,1383,1383,1383,0
20230620,162000,152811097,1383,1383,1383,1383,0
20230620,161900,152811097,1383,1383,1383,1383,0
20230620,161800,152811097,1383,1383,1383,1383,0
20230620,161700,152811097,1383,1383,1383,1383,0
20230620,161600,152811097,1383,1383,1383,1383,0
20230620,161500,152811097,1383,1383,1383,1383,0
20230620,161400,152811097,1383,1383,1383,1383,0
20230620,161300,152811097,1383,1383,1383,1383,0
20230620,161200,152811097,1383,1383,1383,1383,0
20230620,161100,152811097,1383,1383,1383,1383,0
20230620,161000,152811097,1383,1383,1383,1383,0
20230620,160900,152811097,1383,1383,1383,1383,0
20230620,160800,152811097,1383,1383,1383,1383,0
20230620,160700,152811097,1383,1383,1383,1383,0
20230620,160600,152811097,1383,1383,1383,1383,0
20230620,160500,152811097,1383,1383,1383,1383,0
20230620,160400,152811097,1383,1383,1383,1383,0
20230620,160300,152811097,1383,1383,1383,1383,0
20230620,160200,152811097,1383,1383,1383,1383,0
20230620,160100,152811097,1383,1383,1383,1383,0
20230620,160000,152811097,1383,1383,1383,1383,0
20230620,155900,152811097,1383,1383,1383,1383,0
20230620,155800,152811097,1383,1383,1383,1383,0
20230620,155700,152811097,1383,1383,1383,1383,6047
20230620,155600,152811097,1383,1383,1383,1383,0
20230620,155500,152811097,1383,1383,1383,1383,0
20230620,155400,152811097,1383,1383,1383,1383,0
20230620,155300,152811097,1383,1383,1383,1383,0
20230620,155200,152811097,1383,1383,1383,1383,0
20230620,155100,152811097,1383,1383,1383,1383,0
20230620,155000,152811097,1383,1383,1383,1383,0
20230620,154900,152811097,1383,1383,1383,1383,0
20230620,154800,152811097,1383,1383,1383,1383,0
20230620,154700,152811097,1383,1383,1383,1383,0
20230620,154600,152811097,1383,1383,1383,1383,0
20230620,154500,152811097,1383,1383,1383,1383,0
20230620,154400,152811097,1383,1383,1383,1383,0
20230620,154300,152811097,1383,1383,1383,1383,0
20230620,154200,152811097,1383,1383,1383,1383,0
20230620,154100,152811097,1383,1383,1383,1383,0
20230620,154000,152811097,1383,1383,1383,1383,0
20230620,153900,152811097,1383,1383,1383,1383,0
20230620,153800,152811097,1383,1383,1383,1383,0
20230620,153700,152811097,1383,1383,1383,1383,0
20230620,153600,152811097,1383,1383,1383,1383,0
20230620,153500,152811097,1383,1383,1383,1383,0
20230620,153400,152811097,1383,1383,1383,1383,0
20230620,153300,152811097,1383,1383,1383,1383,0
20230620,153200,152811097,1383,1383,1383,1383,0
20230620,153100,152811097,1383,1383,1383,1383,0
20230620,153000,152811097,1383,1383,1383,1383,6047
20230620,152900,144448096,1393,1393,1393,1393,0
20230620,152800,144448096,1393,1393,1393,1393,0
20230620,152700,144448096,1393,1393,1393,1393,0
20230620,152600,144448096,1393,1393,1393,1393,0
20230620,152500,144448096,1393,1393,1393,1393,0
20230620,152400,144448096,1393,1393,1393,1393,0
20230620,152300,144448096,1393,1393,1393,1393,0
20230620,152200,144448096,1393,1393,1393,1393,0
20230620,152100,144448096,1393,1393,1393,1393,0
20230620,152000,144448096,1393,1393,1393,1393,0
20230620,151900,144448096,1393,1391,1393,1391,620
20230620,151800,143585670,1391,1393,1393,1391,421
20230620,151700,142999496,1392,1392,1392,1392,0
20230620,151600,142999496,1392,1392,1392,1392,8
20230620,151500,142988360,1392,1392,1392,1392,45
20230620,151400,142925720,1392,1392,1392,1392,25
20230620,151300,142890920,1392,1392,1392,1392,596
20230620,151200,142061288,1392,1391,1392,1391,96
20230620,151100,141927667,1392,1391,1392,1391,313
20230620,151000,141492283,1392,1392,1392,1392,0
20230620,150900,141492283,1392,1392,1392,1392,0
20230620,150800,141492283,1392,1392,1392,1392,0
20230620,150700,141492283,1392,1392,1392,1392,0
20230620,150600,141492283,1392,1392,1392,1392,0
20230620,150500,141492283,1392,1392,1392,1392,0
20230620,150400,141492283,1392,1393,1393,1392,2055
20230620,150300,138631721,1392,1392,1392,1392,300
20230620,150200,138214121,1393,1392,1393,1392,57
20230620,150100,138134775,1394,1394,1394,1394,0
20230620,150000,138134775,1394,1394,1394,1393,77
20230620,145900,138027512,1392,1392,1392,1392,21
20230620,145800,137998280,1392,1392,1392,1392,20
20230620,145700,137970440,1394,1392,1394,1392,553
20230620,145600,137200660,1392,1392,1392,1392,0
20230620,145500,137200660,1392,1392,1392,1392,5
20230620,145400,137193700,1391,1391,1391,1391,0
20230620,145300,137193700,1391,1391,1391,1391,999
20230620,145200,135804091,1391,1391,1391,1391,1
20230620,145100,135802700,1389,1389,1391,1389,3
20230620,145000,135798531,1390,1391,1391,1390,3
20230620,144900,135794360,1391,1392,1392,1391,15
20230620,144800,135773481,1392,1392,1392,1392,12
20230620,144700,135756777,1391,1391,1391,1391,2
20230620,144600,135753995,1392,1392,1392,1392,0
20230620,144500,135753995,1392,1386,1392,1386,2
20230620,144400,135751217,1386,1386,1386,1386,1
20230620,144300,135749831,1392,1392,1392,1392,0
20230620,144200,135749831,1392,1392,1392,1392,0
20230620,144100,135749831,1392,1392,1392,1392,0
20230620,144000,135749831,1392,1392,1392,1392,0
20230620,143900,135749831,1392,1392,1392,1392,0
20230620,143800,135749831,1392,1385,1392,1385,2
20230620,143700,135747054,1385,1385,1385,1385,1
20230620,143600,135745669,1392,1387,1392,1387,4
20230620,143500,135740110,1384,1388,1388,1384,12
20230620,143400,135723490,1393,1393,1393,1393,0
20230620,143300,135723490,1393,1391,1394,1391,868
20230620,143200,134514341,1393,1393,1393,1393,0
20230620,143100,134514341,1393,1393,1393,1393,2
20230620,143000,134511555,1393,1393,1393,1393,0
20230620,142900,134511555,1393,1393,1393,1393,2
20230620,142800,134508769,1393,1393,1393,1393,0
20230620,142700,134508769,1393,1393,1393,1393,0
20230620,142600,134508769,1393,1393,1393,1393,0
20230620,142500,134508769,1393,1393,1393,1393,0
20230620,142400,134508769,1393,1393,1393,1393,0
20230620,142300,134508769,1393,1393,1393,1393,0
20230620,142200,134508769,1393,1393,1393,1393,0
20230620,142100,134508769,1393,1393,1393,1393,0
20230620,142000,134508769,1393,1393,1393,1393,1
20230620,141900,134507376,1384,1386,1386,1384,2695
20230620,141800,130776991,1387,1389,1389,1387,1597
20230620,141700,128561808,1389,1390,1390,1389,1904
20230620,141600,125915650,1394,1394,1394,1394,0
20230620,141500,125915650,1394,1394,1394,1394,0
20230620,141400,125915650,1394,1394,1394,1394,0
20230620,141300,125915650,1394,1394,1394,1394,1
20230620,141200,125914256,1390,1390,1390,1390,1
20230620,141100,125912866,1394,1394,1394,1394,0
20230620,141000,125912866,1394,1394,1394,1394,10
20230620,140900,125898926,1394,1394,1394,1394,0
20230620,140800,125898926,1394,1394,1394,1394,3
20230620,140700,125894744,1394,1394,1394,1394,0
20230620,140600,125894744,1394,1394,1394,1394,0
20230620,140500,125894744,1394,1394,1394,1394,0
20230620,140400,125894744,1394,1394,1394,1394,0
20230620,140300,125894744,1394,1394,1394,1394,0
20230620,140200,125894744,1394,1394,1394,1394,0
20230620,140100,125894744,1394,1394,1394,1394,0
20230620,140000,125894744,1394,1394,1394,1394,0
20230620,135900,125894744,1394,1394,1394,1394,0
20230620,135800,125894744,1394,1394,1394,1394,1
20230620,135700,125893350,1389,1389,1389,1389,0
20230620,135600,125893350,1389,1389,1389,1389,30
20230620,135500,125851680,1389,1389,1389,1389,0
20230620,135400,125851680,1389,1389,1389,1389,0
20230620,135300,125851680,1389,1392,1392,1389,1019
20230620,135200,124435977,1392,1392,1392,1392,1
20230620,135100,124434585,1395,1395,1395,1395,0
20230620,135000,124434585,1395,1395,1395,1395,0
20230620,134900,124434585,1395,1395,1395,1395,0
20230620,134800,124434585,1395,1395,1395,1395,500
20230620,134700,123737085,1396,1396,1396,1396,0
20230620,134600,123737085,1396,1395,1396,1395,2001
20230620,134500,120945689,1396,1396,1396,1396,0
20230620,134400,120945689,1396,1396,1396,1396,3
20230620,134300,120941501,1396,1395,1396,1395,70
20230620,134200,120843831,1396,1395,1396,1395,505
20230620,134100,120139089,1395,1394,1395,1394,25
20230620,134000,120104238,1394,1393,1394,1393,3100
20230620,133900,115785892,1392,1393,1393,1392,26
20230620,133800,115749699,1392,1392,1392,1392,0
20230620,133700,115749699,1392,1393,1393,1392,1008
20230620,133600,114346555,1393,1393,1393,1393,0
20230620,133500,114346555,1393,1393,1393,1393,0
20230620,133400,114346555,1393,1393,1393,1393,0
20230620,133300,114346555,1393,1393,1393,1393,0
20230620,133200,114346555,1393,1393,1393,1393,0
20230620,133100,114346555,1393,1393,1393,1393,1
20230620,133000,114345162,1388,1388,1388,1388,500
20230620,132900,113651162,1393,1393,1393,1393,0
20230620,132800,113651162,1393,1393,1393,1393,0
20230620,132700,113651162,1393,1393,1393,1393,0
20230620,132600,113651162,1393,1393,1393,1393,0
20230620,132500,113651162,1393,1393,1393,1393,313
20230620,132400,113215153,1393,1393,1393,1393,0
20230620,132300,113215153,1393,1393,1393,1393,20
20230620,132200,113187293,1393,1393,1393,1393,0
20230620,132100,113187293,1393,1393,1393,1393,0
20230620,132000,113187293,1393,1393,1393,1393,0
20230620,131900,113187293,1393,1393,1393,1393,0
20230620,131800,113187293,1393,1393,1393,1393,1
20230620,131700,113185900,1387,1387,1387,1387,0
20230620,131600,113185900,1387,1387,1387,1387,0
20230620,131500,113185900,1387,1387,1387,1387,0
20230620,131400,113185900,1387,1387,1387,1387,20
20230620,131300,113158160,1393,1393,1393,1393,0
20230620,131200,113158160,1393,1393,1393,1393,2
20230620,131100,113155374,1393,1393,1393,1393,0
20230620,131000,113155374,1393,1393,1393,1393,395
20230620,130900,112605139,1393,1393,1393,1393,2045
20230620,130800,109756454,1393,1393,1393,1393,4
20230620,130700,109750882,1393,1392,1393,1392,51
20230620,130600,109679889,1390,1392,1392,1390,142
20230620,130500,109482505,1390,1390,1390,1390,736
20230620,130400,108459465,1390,1390,1390,1390,0
20230620,130300,108459465,1390,1390,1390,1390,75
20230620,130200,108355215,1387,1387,1387,1387,0
20230620,130100,108355215,1387,1387,1387,1387,294
20230620,130000,107947437,1387,1390,1390,1387,16
20230620,125900,107925215,1390,1390,1390,1390,5
20230620,125800,107918265,1390,1390,1390,1390,0
20230620,125700,107918265,1390,1390,1390,1390,0
20230620,125600,107918265,1390,1390,1390,1390,174
20230620,125500,107676405,1389,1389,1389,1389,4968
20230620,125400,100775853,1389,1389,1389,1389,4
20230620,125300,100770297,1389,1388,1389,1388,996
20230620,125200,99387119,1388,1388,1388,1388,30
20230620,125100,99345479,1388,1388,1388,1388,0
20230620,125000,99345479,1388,1388,1388,1388,0
20230620,124900,99345479,1388,1388,1388,1388,0
20230620,124800,99345479,1388,1388,1388,1388,0
20230620,124700,99345479,1388,1388,1388,1388,0
20230620,124600,99345479,1388,1388,1388,1388,1145
20230620,124500,97756219,1388,1388,1388,1388,720
20230620,124400,96756859,1387,1387,1387,1387,506
20230620,124300,96055037,1384,1384,1384,1384,0
20230620,124200,96055037,1384,1384,1384,1384,0
20230620,124100,96055037,1384,1384,1384,1384,0
20230620,124000,96055037,1384,1383,1384,1383,1010
20230620,123900,94657232,1384,1384,1384,1384,25
20230620,123800,94622632,1387,1383,1387,1383,6
20230620,123700,94614330,1383,1383,1383,1383,1200
20230620,123600,92954730,1383,1383,1383,1383,22
20230620,123500,92924304,1387,1387,1387,1387,0
20230620,123400,92924304,1387,1387,1387,1387,0
20230620,123300,92924304,1387,1387,1387,1387,0
20230620,123200,92924304,1387,1387,1387,1387,1080
20230620,123100,91426344,1383,1383,1383,1383,0
20230620,123000,91426344,1383,1383,1383,1383,0
20230620,122900,91426344,1383,1383,1383,1383,0
20230620,122800,91426344,1383,1383,1383,1383,0
20230620,122700,91426344,1383,1383,1383,1383,0
20230620,122600,91426344,1383,1384,1384,1383,2407
20230620,122500,88096076,1384,1385,1385,1384,10
20230620,122400,88082235,1385,1385,1385,1385,0
20230620,122300,88082235,1385,1385,1385,1385,500
20230620,122200,87389735,1387,1387,1387,1387,0
20230620,122100,87389735,1387,1387,1387,1387,0
20230620,122000,87389735,1387,1387,1387,1387,0
20230620,121900,87389735,1387,1387,1387,1387,0
20230620,121800,87389735,1387,1387,1387,1387,1
20230620,121700,87388348,1385,1385,1385,1385,488
20230620,121600,86712468,1385,1385,1385,1385,1
20230620,121500,86711083,1385,1385,1385,1385,500
20230620,121400,86018583,1385,1385,1385,1385,0
20230620,121300,86018583,1385,1385,1385,1385,0
20230620,121200,86018583,1385,1385,1385,1385,4
20230620,121100,86013043,1385,1385,1385,1385,7
20230620,121000,86003348,1385,1385,1385,1385,0
20230620,120900,86003348,1385,1385,1385,1385,0
20230620,120800,86003348,1385,1385,1385,1385,0
20230620,120700,86003348,1385,1385,1385,1385,0
20230620,120600,86003348,1385,1385,1385,1385,0
20230620,120500,86003348,1385,1385,1385,1385,6
20230620,120400,85995038,1383,1383,1383,1383,0
20230620,120300,85995038,1383,1383,1383,1383,1
20230620,120200,85993655,1383,1383,1383,1383,0
20230620,120100,85993655,1383,1383,1383,1383,6
20230620,120000,85985357,1385,1384,1385,1384,100
20230620,115900,85846914,1385,1383,1385,1383,49
20230620,115800,85779145,1385,1383,1385,1383,38
20230620,115700,85726589,1384,1385,1385,1384,232
20230620,115600,85405491,1386,1386,1386,1386,0
20230620,115500,85405491,1386,1386,1386,1386,0
20230620,115400,85405491,1386,1386,1386,1386,0
20230620,115300,85405491,1386,1386,1386,1386,0
20230620,115200,85405491,1386,1386,1386,1386,0
20230620,115100,85405491,1386,1386,1386,1386,10
20230620,115000,85391631,1389,1389,1389,1389,0
20230620,114900,85391631,1389,1389,1389,1389,0
20230620,114800,85391631,1389,1389,1389,1389,0
20230620,114700,85391631,1389,1388,1389,1388,3
20230620,114600,85387466,1383,1383,1383,1383,0
20230620,114500,85387466,1383,1383,1383,1383,118
20230620,114400,85224272,1383,1384,1384,1383,160
20230620,114300,85002991,1390,1390,1390,1390,1
20230620,114200,85001601,1390,1390,1390,1390,2
20230620,114100,84998821,1383,1384,1384,1383,200
20230620,114000,84722196,1384,1390,1390,1384,6
20230620,113900,84713862,1390,1384,1392,1380,368
20230620,113800,84205864,1394,1394,1394,1384,755
20230620,113700,83158498,1392,1394,1402,1392,3411
20230620,113600,78396556,1404,1401,1421,1400,5838
20230620,113500,70209599,1401,1378,1422,1378,21912
20230620,113400,39722787,1378,1377,1378,1377,622
20230620,113300,38865793,1378,1378,1378,1378,549
20230620,113200,38109271,1378,1378,1378,1378,2800
20230620,113100,34250871,1377,1377,1377,1377,0
20230620,113000,34250871,1377,1377,1377,1377,51
20230620,112900,34180644,1378,1378,1378,1378,100
20230620,112800,34042844,1378,1378,1378,1378,12
20230620,112700,34026308,1377,1377,1377,1377,0
20230620,112600,34026308,1377,1377,1377,1377,0
20230620,112500,34026308,1377,1377,1377,1377,0
20230620,112400,34026308,1377,1377,1377,1377,0
20230620,112300,34026308,1377,1377,1377,1377,0
20230620,112200,34026308,1377,1377,1377,1377,0
20230620,112100,34026308,1377,1377,1377,1377,0
20230620,112000,34026308,1377,1377,1377,1377,100
20230620,111900,33888608,1377,1377,1377,1377,0
20230620,111800,33888608,1377,1377,1377,1377,22
20230620,111700,33858314,1378,1378,1378,1378,26
20230620,111600,33822486,1378,1378,1378,1378,0
20230620,111500,33822486,1378,1378,1378,1378,1
20230620,111400,33821108,1378,1378,1378,1378,0
20230620,111300,33821108,1378,1378,1378,1378,0
20230620,111200,33821108,1378,1378,1378,1378,0
20230620,111100,33821108,1378,1378,1378,1378,28
20230620,111000,33782524,1378,1378,1378,1378,0
20230620,110900,33782524,1378,1378,1378,1378,0
20230620,110800,33782524,1378,1378,1378,1378,0
20230620,110700,33782524,1378,1378,1378,1378,3
20230620,110600,33778390,1378,1378,1378,1378,101
20230620,110500,33639212,1378,1378,1378,1378,1
20230620,110400,33637834,1377,1377,1377,1377,2
20230620,110300,33635080,1378,1378,1378,1378,0
20230620,110200,33635080,1378,1378,1378,1378,0
20230620,110100,33635080,1378,1378,1378,1378,0
20230620,110000,33635080,1378,1378,1378,1378,1511
20230620,105900,31552922,1378,1378,1378,1378,0
20230620,105800,31552922,1378,1378,1378,1378,0
20230620,105700,31552922,1378,1378,1378,1378,1
20230620,105600,31551544,1377,1378,1378,1377,372
20230620,105500,31039290,1378,1378,1378,1378,0
20230620,105400,31039290,1378,1377,1378,1377,3767
20230620,105300,25852126,1377,1377,1377,1377,0
20230620,105200,25852126,1377,1377,1377,1377,0
20230620,105100,25852126,1377,1377,1377,1377,863
20230620,105000,24663775,1377,1377,1377,1377,5
20230620,104900,24656890,1377,1377,1377,1377,0
20230620,104800,24656890,1377,1377,1377,1377,0
20230620,104700,24656890,1377,1377,1377,1377,0
20230620,104600,24656890,1377,1377,1377,1377,1
20230620,104500,24655513,1376,1376,1376,1376,0
20230620,104400,24655513,1376,1376,1376,1376,0
20230620,104300,24655513,1376,1376,1376,1376,0
20230620,104200,24655513,1376,1376,1376,1376,75
20230620,104100,24552313,1377,1377,1377,1377,0
20230620,104000,24552313,1377,1377,1377,1377,0
20230620,103900,24552313,1377,1377,1377,1377,0
20230620,103800,24552313,1377,1377,1377,1377,100
20230620,103700,24414613,1377,1377,1377,1377,0
20230620,103600,24414613,1377,1377,1377,1377,0
20230620,103500,24414613,1377,1377,1377,1377,0
20230620,103400,24414613,1377,1377,1377,1377,0
20230620,103300,24414613,1377,1377,1377,1377,0
20230620,103200,24414613,1377,1377,1377,1377,0
20230620,103100,24414613,1377,1377,1377,1377,0
20230620,103000,24414613,1377,1377,1377,1377,0
20230620,102900,24414613,1377,1377,1377,1377,700
20230620,102800,23450713,1377,1377,1377,1377,0
20230620,102700,23450713,1377,1377,1377,1377,0
20230620,102600,23450713,1377,1377,1377,1377,17
20230620,102500,23427304,1375,1375,1375,1375,0
20230620,102400,23427304,1375,1375,1375,1375,404
20230620,102300,22871804,1375,1375,1375,1375,1000
20230620,102200,21496804,1375,1375,1375,1375,5000
20230620,102100,14621804,1375,1375,1375,1375,0
20230620,102000,14621804,1375,1375,1375,1375,0
20230620,101900,14621804,1375,1375,1375,1375,0
20230620,101800,14621804,1375,1375,1375,1375,0
20230620,101700,14621804,1375,1375,1375,1375,0
20230620,101600,14621804,1375,1375,1375,1375,1
20230620,101500,14620429,1373,1373,1373,1373,0
20230620,101400,14620429,1373,1373,1373,1373,0
20230620,101300,14620429,1373,1373,1373,1373,9
20230620,101200,14608072,1375,1373,1375,1373,51
20230620,101100,14538047,1371,1373,1373,1371,3317
20230620,101000,9986283,1374,1374,1374,1374,501
20230620,100900,9297909,1375,1375,1375,1375,0
20230620,100800,9297909,1375,1375,1375,1375,0
20230620,100700,9297909,1375,1375,1375,1375,0
20230620,100600,9297909,1375,1375,1375,1375,50
20230620,100500,9229159,1374,1374,1374,1374,300
20230620,100400,8816959,1375,1375,1375,1375,0
20230620,100300,8816959,1375,1375,1375,1375,0
20230620,100200,8816959,1375,1375,1375,1375,0
20230620,100100,8816959,1375,1375,1375,1375,1
20230620,100000,8815584,1375,1375,1375,1375,210
20230620,095900,8526834,1375,1375,1375,1375,0
20230620,095800,8526834,1375,1375,1375,1375,0
20230620,095700,8526834,1375,1375,1375,1375,0
20230620,095600,8526834,1375,1375,1375,1375,1
20230620,095500,8525459,1377,1377,1377,1377,0
20230620,095400,8525459,1377,1377,1377,1377,0
20230620,095300,8525459,1377,1377,1377,1377,0
20230620,095200,8525459,1377,1377,1377,1377,0
20230620,095100,8525459,1377,1377,1377,1377,0
20230620,095000,8525459,1377,1377,1377,1377,10
20230620,094900,8511689,1377,1377,1377,1377,0
20230620,094800,8511689,1377,1375,1377,1375,1201
20230620,094700,6860312,1377,1377,1377,1377,150
20230620,094600,6653762,1377,1377,1377,1377,206
20230620,094500,6370100,1376,1376,1376,1376,0
20230620,094400,6370100,1376,1376,1376,1376,93
20230620,094300,6242132,1376,1376,1376,1376,0
20230620,094200,6242132,1376,1376,1376,1376,0
20230620,094100,6242132,1376,1376,1376,1376,641
20230620,094000,5360116,1377,1377,1377,1377,100
20230620,093900,5222416,1377,1377,1377,1377,0
20230620,093800,5222416,1377,1377,1377,1377,202
20230620,093700,4944262,1376,1376,1376,1376,0
20230620,093600,4944262,1376,1376,1376,1376,40
20230620,093500,4889222,1377,1377,1377,1377,3
20230620,093400,4885091,1377,1377,1377,1377,2
20230620,093300,4882337,1377,1377,1377,1377,2
20230620,093200,4879583,1377,1377,1377,1377,5
20230620,093100,4872698,1377,1377,1377,1377,1
20230620,093000,4871321,1377,1377,1377,1377,0
20230620,092900,4871321,1377,1371,1377,1371,5
20230620,092800,4864451,1371,1371,1371,1371,0
20230620,092700,4864451,1371,1371,1371,1371,0
20230620,092600,4864451,1371,1371,1371,1371,0
20230620,092500,4864451,1371,1373,1373,1371,597
20230620,092400,4045409,1377,1377,1377,1377,0
20230620,092300,4045409,1377,1377,1377,1377,2
20230620,092200,4042655,1377,1377,1377,1377,0
20230620,092100,4042655,1377,1377,1377,1377,1
20230620,092000,4041278,1375,1375,1375,1375,0
20230620,091900,4041278,1375,1375,1375,1375,0
20230620,091800,4041278,1375,1375,1375,1375,0
20230620,091700,4041278,1375,1375,1375,1375,0
20230620,091600,4041278,1375,1371,1375,1371,504
20230620,091500,3348294,1376,1376,1376,1376,0
20230620,091400,3348294,1376,1371,1376,1371,1313
20230620,091300,1548156,1371,1371,1371,1371,0
20230620,091200,1548156,1371,1371,1371,1371,0
20230620,091100,1548156,1371,1372,1372,1371,108
20230620,091000,1400083,1371,1371,1371,1371,0
20230620,090900,1400083,1371,1371,1371,1371,69
20230620,090800,1305484,1372,1372,1372,1372,26
20230620,090700,1269812,1373,1373,1373,1373,5
20230620,090600,1262947,1379,1379,1379,1379,0
20230620,090500,1262947,1379,1379,1379,1379,0
20230620,090400,1262947,1379,1379,1379,1379,100
20230620,090300,1125047,1379,1379,1379,1379,1
20230620,090200,1123668,1372,1372,1372,1372,0
20230620,090100,1123668,1372,1372,1372,1372,0
20230620,090000,1123668,1372,1372,1372,1372,819