KissMeData/016880/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,201000,315008464,1502,1502,1502,1502,3518
20230620,200900,315008464,1502,1502,1502,1502,0
20230620,200800,315008464,1502,1502,1502,1502,0
20230620,200700,315008464,1502,1502,1502,1502,0
20230620,200600,315008464,1502,1502,1502,1502,0
20230620,200500,315008464,1502,1502,1502,1502,0
20230620,200400,315008464,1502,1502,1502,1502,0
20230620,200300,315008464,1502,1502,1502,1502,0
20230620,200200,315008464,1502,1502,1502,1502,0
20230620,200100,315008464,1502,1502,1502,1502,0
20230620,200000,315008464,1502,1502,1502,1502,0
20230620,195900,315008464,1502,1502,1502,1502,0
20230620,195800,315008464,1502,1502,1502,1502,0
20230620,195700,315008464,1502,1502,1502,1502,0
20230620,195600,315008464,1502,1502,1502,1502,0
20230620,195500,315008464,1502,1502,1502,1502,0
20230620,195400,315008464,1502,1502,1502,1502,0
20230620,195300,315008464,1502,1502,1502,1502,0
20230620,195200,315008464,1502,1502,1502,1502,0
20230620,195100,315008464,1502,1502,1502,1502,0
20230620,195000,315008464,1502,1502,1502,1502,0
20230620,194900,315008464,1502,1502,1502,1502,0
20230620,194800,315008464,1502,1502,1502,1502,0
20230620,194700,315008464,1502,1502,1502,1502,0
20230620,194600,315008464,1502,1502,1502,1502,0
20230620,194500,315008464,1502,1502,1502,1502,0
20230620,194400,315008464,1502,1502,1502,1502,0
20230620,194300,315008464,1502,1502,1502,1502,0
20230620,194200,315008464,1502,1502,1502,1502,0
20230620,194100,315008464,1502,1502,1502,1502,0
20230620,194000,315008464,1502,1502,1502,1502,3518
20230620,193900,315008464,1502,1502,1502,1502,0
20230620,193800,315008464,1502,1502,1502,1502,0
20230620,193700,315008464,1502,1502,1502,1502,0
20230620,193600,315008464,1502,1502,1502,1502,0
20230620,193500,315008464,1502,1502,1502,1502,0
20230620,193400,315008464,1502,1502,1502,1502,0
20230620,193300,315008464,1502,1502,1502,1502,0
20230620,193200,315008464,1502,1502,1502,1502,0
20230620,193100,315008464,1502,1502,1502,1502,0
20230620,193000,315008464,1502,1502,1502,1502,0
20230620,192900,315008464,1502,1502,1502,1502,0
20230620,192800,315008464,1502,1502,1502,1502,0
20230620,192700,315008464,1502,1502,1502,1502,0
20230620,192600,315008464,1502,1502,1502,1502,0
20230620,192500,315008464,1502,1502,1502,1502,0
20230620,192400,315008464,1502,1502,1502,1502,0
20230620,192300,315008464,1502,1502,1502,1502,0
20230620,192200,315008464,1502,1502,1502,1502,0
20230620,192100,315008464,1502,1502,1502,1502,0
20230620,192000,315008464,1502,1502,1502,1502,0
20230620,191900,315008464,1502,1502,1502,1502,0
20230620,191800,315008464,1502,1502,1502,1502,0
20230620,191700,315008464,1502,1502,1502,1502,0
20230620,191600,315008464,1502,1502,1502,1502,0
20230620,191500,315008464,1502,1502,1502,1502,0
20230620,191400,315008464,1502,1502,1502,1502,0
20230620,191300,315008464,1502,1502,1502,1502,0
20230620,191200,315008464,1502,1502,1502,1502,0
20230620,191100,315008464,1502,1502,1502,1502,0
20230620,191000,315008464,1502,1502,1502,1502,3518
20230620,190900,315008464,1502,1502,1502,1502,0
20230620,190800,315008464,1502,1502,1502,1502,0
20230620,190700,315008464,1502,1502,1502,1502,0
20230620,190600,315008464,1502,1502,1502,1502,0
20230620,190500,315008464,1502,1502,1502,1502,0
20230620,190400,315008464,1502,1502,1502,1502,0
20230620,190300,315008464,1502,1502,1502,1502,0
20230620,190200,315008464,1502,1502,1502,1502,0
20230620,190100,315008464,1502,1502,1502,1502,0
20230620,190000,315008464,1502,1502,1502,1502,0
20230620,185900,315008464,1502,1502,1502,1502,0
20230620,185800,315008464,1502,1502,1502,1502,0
20230620,185700,315008464,1502,1502,1502,1502,0
20230620,185600,315008464,1502,1502,1502,1502,0
20230620,185500,315008464,1502,1502,1502,1502,0
20230620,185400,315008464,1502,1502,1502,1502,0
20230620,185300,315008464,1502,1502,1502,1502,0
20230620,185200,315008464,1502,1502,1502,1502,0
20230620,185100,315008464,1502,1502,1502,1502,0
20230620,185000,315008464,1502,1502,1502,1502,0
20230620,184900,315008464,1502,1502,1502,1502,0
20230620,184800,315008464,1502,1502,1502,1502,0
20230620,184700,315008464,1502,1502,1502,1502,0
20230620,184600,315008464,1502,1502,1502,1502,0
20230620,184500,315008464,1502,1502,1502,1502,0
20230620,184400,315008464,1502,1502,1502,1502,0
20230620,184300,315008464,1502,1502,1502,1502,0
20230620,184200,315008464,1502,1502,1502,1502,0
20230620,184100,315008464,1502,1502,1502,1502,0
20230620,184000,315008464,1502,1502,1502,1502,3518
20230620,183900,315008464,1502,1502,1502,1502,0
20230620,183800,315008464,1502,1502,1502,1502,0
20230620,183700,315008464,1502,1502,1502,1502,0
20230620,183600,315008464,1502,1502,1502,1502,0
20230620,183500,315008464,1502,1502,1502,1502,0
20230620,183400,315008464,1502,1502,1502,1502,0
20230620,183300,315008464,1502,1502,1502,1502,0
20230620,183200,315008464,1502,1502,1502,1502,0
20230620,183100,315008464,1502,1502,1502,1502,0
20230620,183000,315008464,1502,1502,1502,1502,0
20230620,182900,315008464,1502,1502,1502,1502,0
20230620,182800,315008464,1502,1502,1502,1502,0
20230620,182700,315008464,1502,1502,1502,1502,0
20230620,182600,315008464,1502,1502,1502,1502,0
20230620,182500,315008464,1502,1502,1502,1502,0
20230620,182400,315008464,1502,1502,1502,1502,0
20230620,182300,315008464,1502,1502,1502,1502,0
20230620,182200,315008464,1502,1502,1502,1502,0
20230620,182100,315008464,1502,1502,1502,1502,0
20230620,182000,315008464,1502,1502,1502,1502,0
20230620,181900,315008464,1502,1502,1502,1502,0
20230620,181800,315008464,1502,1502,1502,1502,0
20230620,181700,315008464,1502,1502,1502,1502,0
20230620,181600,315008464,1502,1502,1502,1502,0
20230620,181500,315008464,1502,1502,1502,1502,0
20230620,181400,315008464,1502,1502,1502,1502,0
20230620,181300,315008464,1502,1502,1502,1502,0
20230620,181200,315008464,1502,1502,1502,1502,0
20230620,181100,315008464,1502,1502,1502,1502,0
20230620,181000,315008464,1502,1502,1502,1502,3518
20230620,180900,315008464,1502,1502,1502,1502,0
20230620,180800,315008464,1502,1502,1502,1502,0
20230620,180700,315008464,1502,1502,1502,1502,0
20230620,180600,315008464,1502,1502,1502,1502,0
20230620,180500,315008464,1502,1502,1502,1502,0
20230620,180400,315008464,1502,1502,1502,1502,0
20230620,180300,315008464,1502,1502,1502,1502,0
20230620,180200,315008464,1502,1502,1502,1502,0
20230620,180100,315008464,1502,1502,1502,1502,0
20230620,180000,315008464,1502,1502,1502,1502,0
20230620,175900,315008464,1502,1502,1502,1502,0
20230620,175800,315008464,1502,1502,1502,1502,0
20230620,175700,315008464,1502,1502,1502,1502,0
20230620,175600,315008464,1502,1502,1502,1502,0
20230620,175500,315008464,1502,1502,1502,1502,0
20230620,175400,315008464,1502,1502,1502,1502,0
20230620,175300,315008464,1502,1502,1502,1502,0
20230620,175200,315008464,1502,1502,1502,1502,0
20230620,175100,315008464,1502,1502,1502,1502,0
20230620,175000,315008464,1502,1502,1502,1502,0
20230620,174900,315008464,1502,1502,1502,1502,0
20230620,174800,315008464,1502,1502,1502,1502,0
20230620,174700,315008464,1502,1502,1502,1502,0
20230620,174600,315008464,1502,1502,1502,1502,0
20230620,174500,315008464,1502,1502,1502,1502,0
20230620,174400,315008464,1502,1502,1502,1502,0
20230620,174300,315008464,1502,1502,1502,1502,0
20230620,174200,315008464,1502,1502,1502,1502,0
20230620,174100,315008464,1502,1502,1502,1502,0
20230620,174000,315008464,1502,1502,1502,1502,3518
20230620,173900,315008464,1502,1502,1502,1502,0
20230620,173800,315008464,1502,1502,1502,1502,0
20230620,173700,315008464,1502,1502,1502,1502,0
20230620,173600,315008464,1502,1502,1502,1502,0
20230620,173500,315008464,1502,1502,1502,1502,0
20230620,173400,315008464,1502,1502,1502,1502,0
20230620,173300,315008464,1502,1502,1502,1502,0
20230620,173200,315008464,1502,1502,1502,1502,0
20230620,173100,315008464,1502,1502,1502,1502,0
20230620,173000,315008464,1502,1502,1502,1502,0
20230620,172900,315008464,1502,1502,1502,1502,0
20230620,172800,315008464,1502,1502,1502,1502,0
20230620,172700,315008464,1502,1502,1502,1502,0
20230620,172600,315008464,1502,1502,1502,1502,0
20230620,172500,315008464,1502,1502,1502,1502,0
20230620,172400,315008464,1502,1502,1502,1502,0
20230620,172300,315008464,1502,1502,1502,1502,0
20230620,172200,315008464,1502,1502,1502,1502,0
20230620,172100,315008464,1502,1502,1502,1502,0
20230620,172000,315008464,1502,1502,1502,1502,0
20230620,171900,315008464,1502,1502,1502,1502,0
20230620,171800,315008464,1502,1502,1502,1502,0
20230620,171700,315008464,1502,1502,1502,1502,0
20230620,171600,315008464,1502,1502,1502,1502,0
20230620,171500,315008464,1502,1502,1502,1502,0
20230620,171400,315008464,1502,1502,1502,1502,0
20230620,171300,315008464,1502,1502,1502,1502,0
20230620,171200,315008464,1502,1502,1502,1502,0
20230620,171100,315008464,1502,1502,1502,1502,0
20230620,171000,315008464,1502,1502,1502,1502,3518
20230620,170900,315008464,1502,1502,1502,1502,0
20230620,170800,315008464,1502,1502,1502,1502,0
20230620,170700,315008464,1502,1502,1502,1502,0
20230620,170600,315008464,1502,1502,1502,1502,0
20230620,170500,315008464,1502,1502,1502,1502,0
20230620,170400,315008464,1502,1502,1502,1502,0
20230620,170300,315008464,1502,1502,1502,1502,0
20230620,170200,315008464,1502,1502,1502,1502,0
20230620,170100,315008464,1502,1502,1502,1502,0
20230620,170000,315008464,1502,1502,1502,1502,0
20230620,165900,315008464,1502,1502,1502,1502,0
20230620,165800,315008464,1502,1502,1502,1502,0
20230620,165700,315008464,1502,1502,1502,1502,0
20230620,165600,315008464,1502,1502,1502,1502,0
20230620,165500,315008464,1502,1502,1502,1502,0
20230620,165400,315008464,1502,1502,1502,1502,0
20230620,165300,315008464,1502,1502,1502,1502,0
20230620,165200,315008464,1502,1502,1502,1502,0
20230620,165100,315008464,1502,1502,1502,1502,0
20230620,165000,315008464,1502,1502,1502,1502,0
20230620,164900,315008464,1502,1502,1502,1502,0
20230620,164800,315008464,1502,1502,1502,1502,0
20230620,164700,315008464,1502,1502,1502,1502,0
20230620,164600,315008464,1502,1502,1502,1502,0
20230620,164500,315008464,1502,1502,1502,1502,0
20230620,164400,315008464,1502,1502,1502,1502,0
20230620,164300,315008464,1502,1502,1502,1502,0
20230620,164200,315008464,1502,1502,1502,1502,0
20230620,164100,315008464,1502,1502,1502,1502,0
20230620,164000,315008464,1502,1502,1502,1502,3518
20230620,163900,315008464,1502,1502,1502,1502,0
20230620,163800,315008464,1502,1502,1502,1502,0
20230620,163700,315008464,1502,1502,1502,1502,0
20230620,163600,315008464,1502,1502,1502,1502,0
20230620,163500,315008464,1502,1502,1502,1502,0
20230620,163400,315008464,1502,1502,1502,1502,0
20230620,163300,315008464,1502,1502,1502,1502,0
20230620,163200,315008464,1502,1502,1502,1502,0
20230620,163100,315008464,1502,1502,1502,1502,0
20230620,163000,315008464,1502,1502,1502,1502,0
20230620,162900,315008464,1502,1502,1502,1502,0
20230620,162800,315008464,1502,1502,1502,1502,0
20230620,162700,315008464,1502,1502,1502,1502,0
20230620,162600,315008464,1502,1502,1502,1502,0
20230620,162500,315008464,1502,1502,1502,1502,0
20230620,162400,315008464,1502,1502,1502,1502,0
20230620,162300,315008464,1502,1502,1502,1502,0
20230620,162200,315008464,1502,1502,1502,1502,0
20230620,162100,315008464,1502,1502,1502,1502,0
20230620,162000,315008464,1502,1502,1502,1502,0
20230620,161900,315008464,1502,1502,1502,1502,0
20230620,161800,315008464,1502,1502,1502,1502,0
20230620,161700,315008464,1502,1502,1502,1502,0
20230620,161600,315008464,1502,1502,1502,1502,0
20230620,161500,315008464,1502,1502,1502,1502,0
20230620,161400,315008464,1502,1502,1502,1502,0
20230620,161300,315008464,1502,1502,1502,1502,0
20230620,161200,315008464,1502,1502,1502,1502,0
20230620,161100,315008464,1502,1502,1502,1502,0
20230620,161000,315008464,1502,1502,1502,1502,3518
20230620,160900,315008464,1502,1502,1502,1502,0
20230620,160800,315008464,1502,1502,1502,1502,0
20230620,160700,315008464,1502,1502,1502,1502,0
20230620,160600,315008464,1502,1502,1502,1502,0
20230620,160500,315008464,1502,1502,1502,1502,0
20230620,160400,315008464,1502,1502,1502,1502,0
20230620,160300,315008464,1502,1502,1502,1502,0
20230620,160200,315008464,1502,1502,1502,1502,0
20230620,160100,315008464,1502,1502,1502,1502,0
20230620,160000,315008464,1502,1502,1502,1502,0
20230620,155900,315008464,1502,1502,1502,1502,0
20230620,155800,315008464,1502,1502,1502,1502,0
20230620,155700,315008464,1502,1502,1502,1502,0
20230620,155600,315008464,1502,1502,1502,1502,0
20230620,155500,315008464,1502,1502,1502,1502,0
20230620,155400,315008464,1502,1502,1502,1502,0
20230620,155300,315008464,1502,1502,1502,1502,0
20230620,155200,315008464,1502,1502,1502,1502,0
20230620,155100,315008464,1502,1502,1502,1502,0
20230620,155000,315008464,1502,1502,1502,1502,0
20230620,154900,315008464,1502,1502,1502,1502,0
20230620,154800,315008464,1502,1502,1502,1502,0
20230620,154700,315008464,1502,1502,1502,1502,0
20230620,154600,315008464,1502,1502,1502,1502,0
20230620,154500,315008464,1502,1502,1502,1502,0
20230620,154400,315008464,1502,1502,1502,1502,0
20230620,154300,315008464,1502,1502,1502,1502,0
20230620,154200,315008464,1502,1502,1502,1502,0
20230620,154100,315008464,1502,1502,1502,1502,0
20230620,154000,315008464,1502,1502,1502,1502,3518
20230620,153900,315008464,1502,1502,1502,1502,0
20230620,153800,315008464,1502,1502,1502,1502,0
20230620,153700,315008464,1502,1502,1502,1502,0
20230620,153600,315008464,1502,1502,1502,1502,0
20230620,153500,315008464,1502,1502,1502,1502,0
20230620,153400,315008464,1502,1502,1502,1502,0
20230620,153300,315008464,1502,1502,1502,1502,0
20230620,153200,315008464,1502,1502,1502,1502,0
20230620,153100,315008464,1502,1502,1502,1502,0
20230620,153000,315008464,1502,1502,1502,1502,3518
20230620,152900,309724428,1517,1517,1517,1517,0
20230620,152800,309724428,1517,1517,1517,1517,0
20230620,152700,309724428,1517,1517,1517,1517,0
20230620,152600,309724428,1517,1517,1517,1517,0
20230620,152500,309724428,1517,1517,1517,1517,0
20230620,152400,309724428,1517,1517,1517,1517,0
20230620,152300,309724428,1517,1517,1517,1517,0
20230620,152200,309724428,1517,1517,1517,1517,0
20230620,152100,309724428,1517,1517,1517,1517,0
20230620,152000,309724428,1517,1517,1517,1517,0
20230620,151900,309724428,1517,1504,1520,1502,872
20230620,151800,308408811,1506,1523,1523,1506,1949
20230620,151700,305450947,1523,1504,1526,1504,11043
20230620,151600,288763888,1501,1499,1501,1499,3030
20230620,151500,284218870,1500,1499,1500,1498,521
20230620,151400,283438013,1498,1499,1499,1498,232
20230620,151300,283090277,1499,1499,1499,1499,18
20230620,151200,283063295,1499,1500,1500,1499,134
20230620,151100,282862414,1501,1500,1501,1500,14
20230620,151000,282841413,1500,1502,1503,1500,323
20230620,150900,282356362,1502,1502,1502,1502,37
20230620,150800,282300788,1506,1506,1506,1506,0
20230620,150700,282300788,1506,1505,1506,1505,101
20230620,150600,282148782,1506,1509,1509,1506,905
20230620,150500,280784134,1509,1508,1509,1506,222
20230620,150400,280449331,1507,1503,1507,1503,3009
20230620,150300,275922823,1503,1499,1503,1499,5841
20230620,150200,267153458,1499,1499,1499,1499,1
20230620,150100,267151959,1499,1499,1499,1499,1
20230620,150000,267150460,1494,1496,1496,1494,897
20230620,145900,265809326,1495,1495,1495,1495,0
20230620,145800,265809326,1495,1498,1498,1495,2511
20230620,145700,262051860,1498,1498,1498,1498,42
20230620,145600,261988944,1498,1499,1499,1498,45
20230620,145500,261921529,1500,1500,1500,1498,232
20230620,145400,261573583,1500,1500,1500,1500,0
20230620,145300,261573583,1500,1499,1500,1499,554
20230620,145200,260742943,1496,1496,1496,1496,17
20230620,145100,260717511,1496,1497,1497,1496,221
20230620,145000,260386683,1499,1499,1501,1499,244
20230620,144900,260020839,1502,1498,1502,1498,400
20230620,144800,259421207,1498,1498,1498,1498,11
20230620,144700,259404729,1498,1497,1498,1497,41
20230620,144600,259343342,1497,1497,1497,1497,0
20230620,144500,259343342,1497,1497,1497,1497,11
20230620,144400,259326875,1497,1499,1501,1497,288
20230620,144300,258895380,1499,1499,1499,1499,3
20230620,144200,258890883,1499,1501,1501,1499,103
20230620,144100,258736286,1501,1501,1501,1501,1
20230620,144000,258734785,1501,1499,1501,1499,5
20230620,143900,258727286,1499,1499,1499,1499,7
20230620,143800,258716793,1501,1499,1502,1499,89
20230620,143700,258583377,1501,1501,1501,1501,100
20230620,143600,258433277,1501,1501,1501,1501,0
20230620,143500,258433277,1501,1499,1501,1499,12
20230620,143400,258415281,1501,1501,1502,1499,50
20230620,143300,258340272,1501,1499,1501,1499,426
20230620,143200,257701600,1499,1499,1499,1499,433
20230620,143100,257052533,1499,1497,1499,1497,345
20230620,143000,256536066,1497,1502,1502,1496,39
20230620,142900,256477648,1500,1499,1500,1499,1000
20230620,142800,254977748,1495,1495,1495,1495,0
20230620,142700,254977748,1495,1495,1495,1495,4
20230620,142600,254971768,1495,1498,1498,1495,35000
20230620,142500,202644587,1503,1503,1503,1503,0
20230620,142400,202644587,1503,1502,1503,1502,203
20230620,142300,202339659,1496,1496,1496,1496,0
20230620,142200,202339659,1496,1496,1496,1496,0
20230620,142100,202339659,1496,1499,1499,1496,506
20230620,142000,201581881,1503,1502,1503,1502,2
20230620,141900,201578876,1502,1502,1502,1502,763
20230620,141800,200432850,1502,1498,1502,1498,2446
20230620,141700,196767734,1495,1495,1495,1495,11
20230620,141600,196751289,1498,1496,1498,1494,14312
20230620,141500,175365306,1498,1498,1498,1498,3
20230620,141400,175360812,1496,1498,1498,1496,2839
20230620,141300,171111585,1498,1499,1499,1498,122
20230620,141200,170928730,1499,1499,1499,1499,12
20230620,141100,170910742,1500,1500,1500,1499,536
20230620,141000,170106852,1500,1500,1503,1500,16
20230620,140900,170082849,1497,1500,1500,1497,2106
20230620,140800,166929340,1498,1500,1500,1498,6953
20230620,140700,156509639,1500,1500,1500,1500,0
20230620,140600,156509639,1500,1502,1502,1500,1500
20230620,140500,154259609,1503,1503,1503,1503,0
20230620,140400,154259609,1503,1503,1503,1503,10
20230620,140300,154244579,1503,1503,1503,1503,0
20230620,140200,154244579,1503,1503,1503,1503,0
20230620,140100,154244579,1503,1503,1503,1503,170
20230620,140000,153989069,1503,1503,1503,1503,1
20230620,135900,153987566,1503,1503,1503,1503,0
20230620,135800,153987566,1503,1503,1503,1503,1
20230620,135700,153986063,1503,1503,1503,1503,8
20230620,135600,153974039,1502,1502,1502,1502,0
20230620,135500,153974039,1502,1502,1502,1502,255
20230620,135400,153591029,1500,1500,1500,1500,1000
20230620,135300,152091029,1502,1502,1502,1502,0
20230620,135200,152091029,1502,1502,1502,1502,37
20230620,135100,152035455,1502,1501,1502,1501,1946
20230620,135000,149112736,1502,1502,1502,1502,284
20230620,134900,148686168,1502,1502,1502,1502,0
20230620,134800,148686168,1502,1502,1502,1502,60
20230620,134700,148596048,1502,1502,1502,1502,0
20230620,134600,148596048,1502,1502,1502,1502,88
20230620,134500,148463872,1502,1502,1502,1502,0
20230620,134400,148463872,1502,1502,1502,1502,302
20230620,134300,148010268,1502,1502,1502,1502,0
20230620,134200,148010268,1502,1502,1502,1502,300
20230620,134100,147559668,1502,1502,1502,1502,0
20230620,134000,147559668,1502,1502,1502,1502,394
20230620,133900,146967880,1502,1502,1502,1502,0
20230620,133800,146967880,1502,1505,1505,1502,144
20230620,133700,146751589,1505,1505,1505,1505,0
20230620,133600,146751589,1505,1505,1505,1505,44
20230620,133500,146685369,1502,1503,1503,1502,400
20230620,133400,146084386,1505,1505,1505,1505,0
20230620,133300,146084386,1505,1505,1505,1505,0
20230620,133200,146084386,1505,1505,1505,1505,0
20230620,133100,146084386,1505,1504,1505,1502,16
20230620,133000,146060322,1502,1502,1502,1502,0
20230620,132900,146060322,1502,1502,1502,1502,0
20230620,132800,146060322,1502,1502,1502,1502,0
20230620,132700,146060322,1502,1502,1502,1502,0
20230620,132600,146060322,1502,1502,1502,1502,59
20230620,132500,145971704,1503,1503,1503,1503,2
20230620,132400,145968698,1503,1503,1503,1503,10
20230620,132300,145953668,1504,1504,1504,1504,0
20230620,132200,145953668,1504,1504,1504,1504,0
20230620,132100,145953668,1504,1504,1504,1504,199
20230620,132000,145654372,1504,1504,1504,1504,0
20230620,131900,145654372,1504,1504,1504,1504,0
20230620,131800,145654372,1504,1504,1504,1504,0
20230620,131700,145654372,1504,1504,1504,1504,0
20230620,131600,145654372,1504,1504,1504,1504,0
20230620,131500,145654372,1504,1504,1504,1504,0
20230620,131400,145654372,1504,1504,1504,1504,4
20230620,131300,145648356,1501,1501,1501,1501,0
20230620,131200,145648356,1501,1502,1502,1501,127
20230620,131100,145457726,1505,1505,1505,1505,0
20230620,131000,145457726,1505,1505,1505,1505,0
20230620,130900,145457726,1505,1505,1505,1505,0
20230620,130800,145457726,1505,1505,1505,1505,4
20230620,130700,145451706,1502,1502,1502,1501,713
20230620,130600,144381452,1505,1505,1505,1505,0
20230620,130500,144381452,1505,1505,1505,1505,1
20230620,130400,144379947,1505,1505,1505,1505,101
20230620,130300,144227942,1502,1502,1502,1502,0
20230620,130200,144227942,1502,1502,1502,1502,0
20230620,130100,144227942,1502,1502,1502,1502,56
20230620,130000,144143830,1502,1502,1503,1502,1161
20230620,125900,142400001,1501,1501,1501,1501,0
20230620,125800,142400001,1501,1501,1501,1501,0
20230620,125700,142400001,1501,1502,1502,1501,100
20230620,125600,142249861,1501,1501,1501,1501,0
20230620,125500,142249861,1501,1501,1501,1501,0
20230620,125400,142249861,1501,1504,1504,1501,330
20230620,125300,141754246,1500,1500,1500,1500,0
20230620,125200,141754246,1500,1505,1505,1500,6557
20230620,125100,131907571,1504,1508,1508,1504,254
20230620,125000,131525092,1513,1515,1515,1513,114
20230620,124900,131352572,1515,1514,1515,1514,402
20230620,124800,130743643,1512,1512,1512,1512,0
20230620,124700,130743643,1512,1512,1512,1512,0
20230620,124600,130743643,1512,1512,1512,1512,0
20230620,124500,130743643,1512,1512,1512,1512,5
20230620,124400,130736083,1510,1510,1510,1510,0
20230620,124300,130736083,1510,1509,1510,1509,5459
20230620,124200,122493993,1506,1506,1506,1506,96
20230620,124100,122349417,1506,1506,1506,1506,400
20230620,124000,121747017,1506,1508,1508,1506,103
20230620,123900,121591796,1509,1509,1509,1509,0
20230620,123800,121591796,1509,1509,1509,1509,0
20230620,123700,121591796,1509,1509,1509,1509,0
20230620,123600,121591796,1509,1509,1509,1509,3
20230620,123500,121587269,1509,1509,1509,1509,0
20230620,123400,121587269,1509,1509,1509,1509,58
20230620,123300,121499747,1510,1510,1510,1510,0
20230620,123200,121499747,1510,1510,1510,1510,0
20230620,123100,121499747,1510,1510,1510,1510,0
20230620,123000,121499747,1510,1509,1510,1509,4
20230620,122900,121493708,1509,1509,1509,1509,117
20230620,122800,121317155,1509,1509,1509,1509,383
20230620,122700,120739208,1509,1509,1509,1509,0
20230620,122600,120739208,1509,1509,1509,1509,0
20230620,122500,120739208,1509,1509,1509,1509,0
20230620,122400,120739208,1509,1509,1509,1509,4
20230620,122300,120733172,1502,1502,1502,1502,0
20230620,122200,120733172,1502,1502,1502,1502,0
20230620,122100,120733172,1502,1502,1502,1502,0
20230620,122000,120733172,1502,1502,1502,1502,128
20230620,121900,120540916,1502,1502,1502,1502,0
20230620,121800,120540916,1502,1502,1502,1502,0
20230620,121700,120540916,1502,1502,1502,1502,1
20230620,121600,120539414,1502,1502,1502,1502,0
20230620,121500,120539414,1502,1502,1502,1502,0
20230620,121400,120539414,1502,1502,1502,1502,0
20230620,121300,120539414,1502,1502,1502,1502,3290
20230620,121200,115597834,1502,1502,1502,1502,0
20230620,121100,115597834,1502,1502,1502,1502,0
20230620,121000,115597834,1502,1502,1502,1502,0
20230620,120900,115597834,1502,1502,1502,1502,0
20230620,120800,115597834,1502,1502,1502,1502,0
20230620,120700,115597834,1502,1502,1502,1502,0
20230620,120600,115597834,1502,1503,1503,1502,146
20230620,120500,115378466,1510,1510,1510,1510,0
20230620,120400,115378466,1510,1510,1510,1510,0
20230620,120300,115378466,1510,1510,1510,1510,0
20230620,120200,115378466,1510,1510,1510,1510,0
20230620,120100,115378466,1510,1510,1510,1510,0
20230620,120000,115378466,1510,1510,1510,1510,0
20230620,115900,115378466,1510,1510,1510,1510,0
20230620,115800,115378466,1510,1510,1510,1510,0
20230620,115700,115378466,1510,1510,1510,1510,100
20230620,115600,115227466,1510,1510,1510,1510,0
20230620,115500,115227466,1510,1510,1510,1510,2000
20230620,115400,112207466,1509,1509,1509,1509,670
20230620,115300,111196436,1502,1502,1502,1502,120
20230620,115200,111016196,1510,1510,1510,1510,0
20230620,115100,111016196,1510,1508,1510,1508,3001
20230620,115000,106485590,1505,1505,1505,1505,0
20230620,114900,106485590,1505,1505,1505,1505,4
20230620,114800,106479570,1508,1508,1508,1508,0
20230620,114700,106479570,1508,1508,1508,1508,118
20230620,114600,106301626,1508,1508,1508,1508,0
20230620,114500,106301626,1508,1508,1508,1508,0
20230620,114400,106301626,1508,1508,1508,1508,0
20230620,114300,106301626,1508,1508,1508,1508,0
20230620,114200,106301626,1508,1508,1508,1508,142
20230620,114100,106087490,1510,1510,1510,1510,0
20230620,114000,106087490,1510,1510,1510,1510,0
20230620,113900,106087490,1510,1510,1510,1510,0
20230620,113800,106087490,1510,1510,1510,1510,3020
20230620,113700,101527290,1510,1510,1510,1510,0
20230620,113600,101527290,1510,1510,1510,1510,0
20230620,113500,101527290,1510,1510,1510,1510,1
20230620,113400,101525780,1510,1510,1510,1510,0
20230620,113300,101525780,1510,1510,1510,1510,0
20230620,113200,101525780,1510,1509,1510,1509,42
20230620,113100,101462401,1510,1510,1510,1510,0
20230620,113000,101462401,1510,1509,1510,1509,500
20230620,112900,100707777,1509,1509,1509,1509,200
20230620,112800,100405977,1509,1509,1509,1509,231
20230620,112700,100057398,1509,1509,1509,1509,0
20230620,112600,100057398,1509,1508,1509,1508,100
20230620,112500,99906528,1509,1509,1509,1509,0
20230620,112400,99906528,1509,1509,1509,1509,0
20230620,112300,99906528,1509,1509,1509,1509,0
20230620,112200,99906528,1509,1509,1509,1509,0
20230620,112100,99906528,1509,1509,1509,1509,0
20230620,112000,99906528,1509,1509,1509,1509,7
20230620,111900,99895965,1509,1509,1509,1509,0
20230620,111800,99895965,1509,1509,1509,1509,1
20230620,111700,99894456,1509,1509,1509,1509,0
20230620,111600,99894456,1509,1509,1509,1509,5
20230620,111500,99886911,1510,1508,1510,1508,500
20230620,111400,99132437,1498,1506,1506,1498,5754
20230620,111300,90505060,1508,1507,1508,1507,800
20230620,111200,89298811,1506,1506,1506,1506,0
20230620,111100,89298811,1506,1506,1506,1506,500
20230620,111000,88545811,1506,1506,1506,1506,0
20230620,110900,88545811,1506,1506,1506,1506,75
20230620,110800,88432861,1506,1506,1506,1506,1000
20230620,110700,86926861,1505,1505,1506,1505,204
20230620,110600,86619839,1505,1506,1506,1505,245
20230620,110500,86251069,1502,1502,1502,1502,0
20230620,110400,86251069,1502,1502,1502,1502,0
20230620,110300,86251069,1502,1502,1502,1502,83
20230620,110200,86126403,1502,1506,1506,1502,3995
20230620,110100,80122899,1506,1506,1506,1506,0
20230620,110000,80122899,1506,1506,1506,1506,10
20230620,105900,80107839,1506,1506,1506,1506,0
20230620,105800,80107839,1506,1506,1506,1506,0
20230620,105700,80107839,1506,1506,1506,1506,0
20230620,105600,80107839,1506,1506,1506,1506,32
20230620,105500,80059647,1506,1506,1506,1506,0
20230620,105400,80059647,1506,1506,1506,1506,0
20230620,105300,80059647,1506,1506,1506,1506,0
20230620,105200,80059647,1506,1506,1506,1506,77
20230620,105100,79943685,1503,1503,1503,1503,142
20230620,105000,79730259,1506,1506,1506,1506,226
20230620,104900,79389903,1506,1506,1506,1506,60
20230620,104800,79299543,1506,1506,1506,1506,0
20230620,104700,79299543,1506,1506,1506,1506,287
20230620,104600,78867321,1508,1507,1508,1502,4117
20230620,104500,72674038,1508,1508,1508,1508,6
20230620,104400,72664990,1508,1508,1508,1508,1
20230620,104300,72663482,1508,1508,1508,1508,0
20230620,104200,72663482,1508,1506,1508,1506,6
20230620,104100,72654438,1506,1509,1509,1506,1159
20230620,104000,70907274,1509,1509,1509,1509,0
20230620,103900,70907274,1509,1509,1509,1509,0
20230620,103800,70907274,1509,1509,1509,1509,0
20230620,103700,70907274,1509,1509,1509,1509,0
20230620,103600,70907274,1509,1509,1509,1509,3
20230620,103500,70902747,1510,1509,1510,1509,44
20230620,103400,70836337,1507,1507,1507,1507,3
20230620,103300,70831816,1510,1510,1510,1510,0
20230620,103200,70831816,1510,1510,1510,1510,4
20230620,103100,70825776,1506,1506,1506,1506,0
20230620,103000,70825776,1506,1508,1508,1506,1138
20230620,102900,69110028,1510,1510,1510,1510,0
20230620,102800,69110028,1510,1510,1510,1510,7
20230620,102700,69099458,1510,1510,1510,1510,332
20230620,102600,68598138,1510,1510,1510,1510,0
20230620,102500,68598138,1510,1510,1510,1510,0
20230620,102400,68598138,1510,1509,1510,1508,3581
20230620,102300,63191190,1508,1508,1509,1508,31
20230620,102200,63144441,1506,1506,1506,1506,540
20230620,102100,62331201,1506,1506,1509,1506,1141
20230620,102000,60612837,1506,1506,1506,1506,127
20230620,101900,60421575,1506,1506,1506,1506,0
20230620,101800,60421575,1506,1508,1508,1506,2684
20230620,101700,56377587,1510,1510,1510,1510,0
20230620,101600,56377587,1510,1510,1510,1510,0
20230620,101500,56377587,1510,1510,1510,1510,0
20230620,101400,56377587,1510,1510,1510,1510,211
20230620,101300,56058977,1508,1508,1508,1508,95
20230620,101200,55915717,1508,1508,1508,1508,501
20230620,101100,55160209,1508,1508,1508,1508,0
20230620,101000,55160209,1508,1508,1508,1508,0
20230620,100900,55160209,1508,1508,1508,1508,500
20230620,100800,54406209,1510,1509,1510,1509,98
20230620,100700,54258326,1507,1507,1507,1507,0
20230620,100600,54258326,1507,1507,1507,1507,0
20230620,100500,54258326,1507,1507,1507,1507,0
20230620,100400,54258326,1507,1507,1507,1507,0
20230620,100300,54258326,1507,1507,1507,1507,0
20230620,100200,54258326,1507,1507,1507,1507,502
20230620,100100,53501812,1507,1507,1507,1507,0
20230620,100000,53501812,1507,1507,1507,1507,200
20230620,095900,53200412,1507,1507,1507,1507,10
20230620,095800,53185342,1507,1507,1507,1507,10
20230620,095700,53170272,1507,1507,1507,1507,10
20230620,095600,53155202,1507,1507,1507,1507,10
20230620,095500,53140132,1507,1507,1507,1507,500
20230620,095400,52386632,1507,1504,1507,1504,122
20230620,095300,52202844,1504,1505,1505,1504,1008
20230620,095200,50686404,1505,1505,1505,1505,1174
20230620,095100,48919534,1505,1505,1505,1505,101
20230620,095000,48767529,1506,1506,1506,1506,83
20230620,094900,48642531,1505,1505,1505,1505,0
20230620,094800,48642531,1505,1505,1505,1505,53
20230620,094700,48562766,1505,1505,1505,1505,159
20230620,094600,48323471,1505,1508,1508,1505,2025
20230620,094500,45275243,1505,1506,1506,1505,234
20230620,094400,44922972,1508,1508,1508,1508,0
20230620,094300,44922972,1508,1508,1508,1508,0
20230620,094200,44922972,1508,1508,1508,1508,4
20230620,094100,44916940,1508,1508,1508,1508,100
20230620,094000,44766140,1508,1508,1508,1508,5
20230620,093900,44758600,1509,1509,1509,1509,0
20230620,093800,44758600,1509,1509,1509,1509,96
20230620,093700,44613736,1509,1509,1509,1509,1
20230620,093600,44612227,1510,1510,1510,1510,2
20230620,093500,44609207,1510,1510,1510,1510,0
20230620,093400,44609207,1510,1510,1510,1510,0
20230620,093300,44609207,1510,1510,1510,1510,3
20230620,093200,44604677,1506,1505,1506,1505,1441
20230620,093100,42435831,1506,1506,1506,1506,285
20230620,093000,42006621,1506,1506,1506,1506,2700
20230620,092900,37940421,1506,1506,1506,1506,0
20230620,092800,37940421,1506,1509,1509,1506,6010
20230620,092700,28886234,1508,1508,1508,1508,0
20230620,092600,28886234,1508,1508,1508,1508,768
20230620,092500,27728090,1508,1509,1509,1508,5888
20230620,092400,18848402,1508,1510,1510,1508,2950
20230620,092300,14396562,1508,1508,1508,1508,0
20230620,092200,14396562,1508,1508,1508,1508,0
20230620,092100,14396562,1508,1509,1509,1508,2035
20230620,092000,11326782,1508,1508,1508,1508,0
20230620,091900,11326782,1508,1510,1510,1508,4229
20230620,091800,4949088,1510,1510,1510,1510,1
20230620,091700,4947578,1510,1510,1510,1510,903
20230620,091600,3584048,1508,1508,1508,1508,80
20230620,091500,3463408,1510,1510,1510,1510,16
20230620,091400,3439248,1510,1510,1510,1510,0
20230620,091300,3439248,1510,1510,1510,1510,0
20230620,091200,3439248,1510,1510,1510,1510,94
20230620,091100,3297308,1508,1508,1508,1508,51
20230620,091000,3220400,1508,1510,1510,1508,12
20230620,090900,3202282,1510,1510,1510,1510,13
20230620,090800,3182652,1510,1510,1510,1510,15
20230620,090700,3160002,1506,1506,1506,1505,962
20230620,090600,1711263,1506,1510,1510,1506,399
20230620,090500,1108957,1510,1513,1513,1510,426
20230620,090400,464482,1513,1513,1513,1513,100
20230620,090300,313182,1513,1513,1513,1513,0
20230620,090200,313182,1513,1513,1513,1513,0
20230620,090100,313182,1513,1511,1513,1511,95
20230620,090000,169453,1512,1513,1513,1512,112