KissMeData/020180/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,213500,376677658,1149,1149,1149,1149,7322
20230614,213400,376677658,1149,1149,1149,1149,0
20230614,213300,376677658,1149,1149,1149,1149,0
20230614,213200,376677658,1149,1149,1149,1149,0
20230614,213100,376677658,1149,1149,1149,1149,0
20230614,213000,376677658,1149,1149,1149,1149,0
20230614,212900,376677658,1149,1149,1149,1149,0
20230614,212800,376677658,1149,1149,1149,1149,0
20230614,212700,376677658,1149,1149,1149,1149,0
20230614,212600,376677658,1149,1149,1149,1149,0
20230614,212500,376677658,1149,1149,1149,1149,0
20230614,212400,376677658,1149,1149,1149,1149,0
20230614,212300,376677658,1149,1149,1149,1149,0
20230614,212200,376677658,1149,1149,1149,1149,0
20230614,212100,376677658,1149,1149,1149,1149,0
20230614,212000,376677658,1149,1149,1149,1149,0
20230614,211900,376677658,1149,1149,1149,1149,0
20230614,211800,376677658,1149,1149,1149,1149,0
20230614,211700,376677658,1149,1149,1149,1149,0
20230614,211600,376677658,1149,1149,1149,1149,0
20230614,211500,376677658,1149,1149,1149,1149,0
20230614,211400,376677658,1149,1149,1149,1149,0
20230614,211300,376677658,1149,1149,1149,1149,0
20230614,211200,376677658,1149,1149,1149,1149,0
20230614,211100,376677658,1149,1149,1149,1149,0
20230614,211000,376677658,1149,1149,1149,1149,0
20230614,210900,376677658,1149,1149,1149,1149,0
20230614,210800,376677658,1149,1149,1149,1149,0
20230614,210700,376677658,1149,1149,1149,1149,0
20230614,210600,376677658,1149,1149,1149,1149,0
20230614,210500,376677658,1149,1149,1149,1149,7322
20230614,210400,376677658,1149,1149,1149,1149,0
20230614,210300,376677658,1149,1149,1149,1149,0
20230614,210200,376677658,1149,1149,1149,1149,0
20230614,210100,376677658,1149,1149,1149,1149,0
20230614,210000,376677658,1149,1149,1149,1149,0
20230614,205900,376677658,1149,1149,1149,1149,0
20230614,205800,376677658,1149,1149,1149,1149,0
20230614,205700,376677658,1149,1149,1149,1149,0
20230614,205600,376677658,1149,1149,1149,1149,0
20230614,205500,376677658,1149,1149,1149,1149,0
20230614,205400,376677658,1149,1149,1149,1149,0
20230614,205300,376677658,1149,1149,1149,1149,0
20230614,205200,376677658,1149,1149,1149,1149,0
20230614,205100,376677658,1149,1149,1149,1149,0
20230614,205000,376677658,1149,1149,1149,1149,0
20230614,204900,376677658,1149,1149,1149,1149,0
20230614,204800,376677658,1149,1149,1149,1149,0
20230614,204700,376677658,1149,1149,1149,1149,0
20230614,204600,376677658,1149,1149,1149,1149,0
20230614,204500,376677658,1149,1149,1149,1149,0
20230614,204400,376677658,1149,1149,1149,1149,0
20230614,204300,376677658,1149,1149,1149,1149,0
20230614,204200,376677658,1149,1149,1149,1149,0
20230614,204100,376677658,1149,1149,1149,1149,0
20230614,204000,376677658,1149,1149,1149,1149,0
20230614,203900,376677658,1149,1149,1149,1149,0
20230614,203800,376677658,1149,1149,1149,1149,0
20230614,203700,376677658,1149,1149,1149,1149,0
20230614,203600,376677658,1149,1149,1149,1149,0
20230614,203500,376677658,1149,1149,1149,1149,7322
20230614,203400,376677658,1149,1149,1149,1149,0
20230614,203300,376677658,1149,1149,1149,1149,0
20230614,203200,376677658,1149,1149,1149,1149,0
20230614,203100,376677658,1149,1149,1149,1149,0
20230614,203000,376677658,1149,1149,1149,1149,0
20230614,202900,376677658,1149,1149,1149,1149,0
20230614,202800,376677658,1149,1149,1149,1149,0
20230614,202700,376677658,1149,1149,1149,1149,0
20230614,202600,376677658,1149,1149,1149,1149,0
20230614,202500,376677658,1149,1149,1149,1149,0
20230614,202400,376677658,1149,1149,1149,1149,0
20230614,202300,376677658,1149,1149,1149,1149,0
20230614,202200,376677658,1149,1149,1149,1149,0
20230614,202100,376677658,1149,1149,1149,1149,0
20230614,202000,376677658,1149,1149,1149,1149,0
20230614,201900,376677658,1149,1149,1149,1149,0
20230614,201800,376677658,1149,1149,1149,1149,0
20230614,201700,376677658,1149,1149,1149,1149,0
20230614,201600,376677658,1149,1149,1149,1149,0
20230614,201500,376677658,1149,1149,1149,1149,0
20230614,201400,376677658,1149,1149,1149,1149,0
20230614,201300,376677658,1149,1149,1149,1149,0
20230614,201200,376677658,1149,1149,1149,1149,0
20230614,201100,376677658,1149,1149,1149,1149,0
20230614,201000,376677658,1149,1149,1149,1149,0
20230614,200900,376677658,1149,1149,1149,1149,0
20230614,200800,376677658,1149,1149,1149,1149,0
20230614,200700,376677658,1149,1149,1149,1149,0
20230614,200600,376677658,1149,1149,1149,1149,0
20230614,200500,376677658,1149,1149,1149,1149,7322
20230614,200400,376677658,1149,1149,1149,1149,0
20230614,200300,376677658,1149,1149,1149,1149,0
20230614,200200,376677658,1149,1149,1149,1149,0
20230614,200100,376677658,1149,1149,1149,1149,0
20230614,200000,376677658,1149,1149,1149,1149,0
20230614,195900,376677658,1149,1149,1149,1149,0
20230614,195800,376677658,1149,1149,1149,1149,0
20230614,195700,376677658,1149,1149,1149,1149,0
20230614,195600,376677658,1149,1149,1149,1149,0
20230614,195500,376677658,1149,1149,1149,1149,0
20230614,195400,376677658,1149,1149,1149,1149,0
20230614,195300,376677658,1149,1149,1149,1149,0
20230614,195200,376677658,1149,1149,1149,1149,0
20230614,195100,376677658,1149,1149,1149,1149,0
20230614,195000,376677658,1149,1149,1149,1149,0
20230614,194900,376677658,1149,1149,1149,1149,0
20230614,194800,376677658,1149,1149,1149,1149,0
20230614,194700,376677658,1149,1149,1149,1149,0
20230614,194600,376677658,1149,1149,1149,1149,0
20230614,194500,376677658,1149,1149,1149,1149,0
20230614,194400,376677658,1149,1149,1149,1149,0
20230614,194300,376677658,1149,1149,1149,1149,0
20230614,194200,376677658,1149,1149,1149,1149,0
20230614,194100,376677658,1149,1149,1149,1149,0
20230614,194000,376677658,1149,1149,1149,1149,0
20230614,193900,376677658,1149,1149,1149,1149,0
20230614,193800,376677658,1149,1149,1149,1149,0
20230614,193700,376677658,1149,1149,1149,1149,0
20230614,193600,376677658,1149,1149,1149,1149,0
20230614,193500,376677658,1149,1149,1149,1149,7322
20230614,193400,376677658,1149,1149,1149,1149,0
20230614,193300,376677658,1149,1149,1149,1149,0
20230614,193200,376677658,1149,1149,1149,1149,0
20230614,193100,376677658,1149,1149,1149,1149,0
20230614,193000,376677658,1149,1149,1149,1149,0
20230614,192900,376677658,1149,1149,1149,1149,0
20230614,192800,376677658,1149,1149,1149,1149,0
20230614,192700,376677658,1149,1149,1149,1149,0
20230614,192600,376677658,1149,1149,1149,1149,0
20230614,192500,376677658,1149,1149,1149,1149,0
20230614,192400,376677658,1149,1149,1149,1149,0
20230614,192300,376677658,1149,1149,1149,1149,0
20230614,192200,376677658,1149,1149,1149,1149,0
20230614,192100,376677658,1149,1149,1149,1149,0
20230614,192000,376677658,1149,1149,1149,1149,0
20230614,191900,376677658,1149,1149,1149,1149,0
20230614,191800,376677658,1149,1149,1149,1149,0
20230614,191700,376677658,1149,1149,1149,1149,0
20230614,191600,376677658,1149,1149,1149,1149,0
20230614,191500,376677658,1149,1149,1149,1149,0
20230614,191400,376677658,1149,1149,1149,1149,0
20230614,191300,376677658,1149,1149,1149,1149,0
20230614,191200,376677658,1149,1149,1149,1149,0
20230614,191100,376677658,1149,1149,1149,1149,0
20230614,191000,376677658,1149,1149,1149,1149,0
20230614,190900,376677658,1149,1149,1149,1149,0
20230614,190800,376677658,1149,1149,1149,1149,0
20230614,190700,376677658,1149,1149,1149,1149,0
20230614,190600,376677658,1149,1149,1149,1149,0
20230614,190500,376677658,1149,1149,1149,1149,7322
20230614,190400,376677658,1149,1149,1149,1149,0
20230614,190300,376677658,1149,1149,1149,1149,0
20230614,190200,376677658,1149,1149,1149,1149,0
20230614,190100,376677658,1149,1149,1149,1149,0
20230614,190000,376677658,1149,1149,1149,1149,0
20230614,185900,376677658,1149,1149,1149,1149,0
20230614,185800,376677658,1149,1149,1149,1149,0
20230614,185700,376677658,1149,1149,1149,1149,0
20230614,185600,376677658,1149,1149,1149,1149,0
20230614,185500,376677658,1149,1149,1149,1149,0
20230614,185400,376677658,1149,1149,1149,1149,0
20230614,185300,376677658,1149,1149,1149,1149,0
20230614,185200,376677658,1149,1149,1149,1149,0
20230614,185100,376677658,1149,1149,1149,1149,0
20230614,185000,376677658,1149,1149,1149,1149,0
20230614,184900,376677658,1149,1149,1149,1149,0
20230614,184800,376677658,1149,1149,1149,1149,0
20230614,184700,376677658,1149,1149,1149,1149,0
20230614,184600,376677658,1149,1149,1149,1149,0
20230614,184500,376677658,1149,1149,1149,1149,0
20230614,184400,376677658,1149,1149,1149,1149,0
20230614,184300,376677658,1149,1149,1149,1149,0
20230614,184200,376677658,1149,1149,1149,1149,0
20230614,184100,376677658,1149,1149,1149,1149,0
20230614,184000,376677658,1149,1149,1149,1149,0
20230614,183900,376677658,1149,1149,1149,1149,0
20230614,183800,376677658,1149,1149,1149,1149,0
20230614,183700,376677658,1149,1149,1149,1149,0
20230614,183600,376677658,1149,1149,1149,1149,0
20230614,183500,376677658,1149,1149,1149,1149,7322
20230614,183400,376677658,1149,1149,1149,1149,0
20230614,183300,376677658,1149,1149,1149,1149,0
20230614,183200,376677658,1149,1149,1149,1149,0
20230614,183100,376677658,1149,1149,1149,1149,0
20230614,183000,376677658,1149,1149,1149,1149,0
20230614,182900,376677658,1149,1149,1149,1149,0
20230614,182800,376677658,1149,1149,1149,1149,0
20230614,182700,376677658,1149,1149,1149,1149,0
20230614,182600,376677658,1149,1149,1149,1149,0
20230614,182500,376677658,1149,1149,1149,1149,0
20230614,182400,376677658,1149,1149,1149,1149,0
20230614,182300,376677658,1149,1149,1149,1149,0
20230614,182200,376677658,1149,1149,1149,1149,0
20230614,182100,376677658,1149,1149,1149,1149,0
20230614,182000,376677658,1149,1149,1149,1149,0
20230614,181900,376677658,1149,1149,1149,1149,0
20230614,181800,376677658,1149,1149,1149,1149,0
20230614,181700,376677658,1149,1149,1149,1149,0
20230614,181600,376677658,1149,1149,1149,1149,0
20230614,181500,376677658,1149,1149,1149,1149,0
20230614,181400,376677658,1149,1149,1149,1149,0
20230614,181300,376677658,1149,1149,1149,1149,0
20230614,181200,376677658,1149,1149,1149,1149,0
20230614,181100,376677658,1149,1149,1149,1149,0
20230614,181000,376677658,1149,1149,1149,1149,0
20230614,180900,376677658,1149,1149,1149,1149,0
20230614,180800,376677658,1149,1149,1149,1149,0
20230614,180700,376677658,1149,1149,1149,1149,0
20230614,180600,376677658,1149,1149,1149,1149,0
20230614,180500,376677658,1149,1149,1149,1149,7322
20230614,180400,376677658,1149,1149,1149,1149,0
20230614,180300,376677658,1149,1149,1149,1149,0
20230614,180200,376677658,1149,1149,1149,1149,0
20230614,180100,376677658,1149,1149,1149,1149,0
20230614,180000,376677658,1149,1149,1149,1149,0
20230614,175900,376677658,1149,1149,1149,1149,0
20230614,175800,376677658,1149,1149,1149,1149,0
20230614,175700,376677658,1149,1149,1149,1149,0
20230614,175600,376677658,1149,1149,1149,1149,0
20230614,175500,376677658,1149,1149,1149,1149,0
20230614,175400,376677658,1149,1149,1149,1149,0
20230614,175300,376677658,1149,1149,1149,1149,0
20230614,175200,376677658,1149,1149,1149,1149,0
20230614,175100,376677658,1149,1149,1149,1149,0
20230614,175000,376677658,1149,1149,1149,1149,0
20230614,174900,376677658,1149,1149,1149,1149,0
20230614,174800,376677658,1149,1149,1149,1149,0
20230614,174700,376677658,1149,1149,1149,1149,0
20230614,174600,376677658,1149,1149,1149,1149,0
20230614,174500,376677658,1149,1149,1149,1149,0
20230614,174400,376677658,1149,1149,1149,1149,0
20230614,174300,376677658,1149,1149,1149,1149,0
20230614,174200,376677658,1149,1149,1149,1149,0
20230614,174100,376677658,1149,1149,1149,1149,0
20230614,174000,376677658,1149,1149,1149,1149,0
20230614,173900,376677658,1149,1149,1149,1149,0
20230614,173800,376677658,1149,1149,1149,1149,0
20230614,173700,376677658,1149,1149,1149,1149,0
20230614,173600,376677658,1149,1149,1149,1149,0
20230614,173500,376677658,1149,1149,1149,1149,7322
20230614,173400,376677658,1149,1149,1149,1149,0
20230614,173300,376677658,1149,1149,1149,1149,0
20230614,173200,376677658,1149,1149,1149,1149,0
20230614,173100,376677658,1149,1149,1149,1149,0
20230614,173000,376677658,1149,1149,1149,1149,0
20230614,172900,376677658,1149,1149,1149,1149,0
20230614,172800,376677658,1149,1149,1149,1149,0
20230614,172700,376677658,1149,1149,1149,1149,0
20230614,172600,376677658,1149,1149,1149,1149,0
20230614,172500,376677658,1149,1149,1149,1149,0
20230614,172400,376677658,1149,1149,1149,1149,0
20230614,172300,376677658,1149,1149,1149,1149,0
20230614,172200,376677658,1149,1149,1149,1149,0
20230614,172100,376677658,1149,1149,1149,1149,0
20230614,172000,376677658,1149,1149,1149,1149,0
20230614,171900,376677658,1149,1149,1149,1149,0
20230614,171800,376677658,1149,1149,1149,1149,0
20230614,171700,376677658,1149,1149,1149,1149,0
20230614,171600,376677658,1149,1149,1149,1149,0
20230614,171500,376677658,1149,1149,1149,1149,0
20230614,171400,376677658,1149,1149,1149,1149,0
20230614,171300,376677658,1149,1149,1149,1149,0
20230614,171200,376677658,1149,1149,1149,1149,0
20230614,171100,376677658,1149,1149,1149,1149,0
20230614,171000,376677658,1149,1149,1149,1149,0
20230614,170900,376677658,1149,1149,1149,1149,0
20230614,170800,376677658,1149,1149,1149,1149,0
20230614,170700,376677658,1149,1149,1149,1149,0
20230614,170600,376677658,1149,1149,1149,1149,0
20230614,170500,376677658,1149,1149,1149,1149,7322
20230614,170400,376677658,1149,1149,1149,1149,0
20230614,170300,376677658,1149,1149,1149,1149,0
20230614,170200,376677658,1149,1149,1149,1149,0
20230614,170100,376677658,1149,1149,1149,1149,0
20230614,170000,376677658,1149,1149,1149,1149,0
20230614,165900,376677658,1149,1149,1149,1149,0
20230614,165800,376677658,1149,1149,1149,1149,0
20230614,165700,376677658,1149,1149,1149,1149,0
20230614,165600,376677658,1149,1149,1149,1149,0
20230614,165500,376677658,1149,1149,1149,1149,0
20230614,165400,376677658,1149,1149,1149,1149,0
20230614,165300,376677658,1149,1149,1149,1149,0
20230614,165200,376677658,1149,1149,1149,1149,0
20230614,165100,376677658,1149,1149,1149,1149,0
20230614,165000,376677658,1149,1149,1149,1149,0
20230614,164900,376677658,1149,1149,1149,1149,0
20230614,164800,376677658,1149,1149,1149,1149,0
20230614,164700,376677658,1149,1149,1149,1149,0
20230614,164600,376677658,1149,1149,1149,1149,0
20230614,164500,376677658,1149,1149,1149,1149,0
20230614,164400,376677658,1149,1149,1149,1149,0
20230614,164300,376677658,1149,1149,1149,1149,0
20230614,164200,376677658,1149,1149,1149,1149,0
20230614,164100,376677658,1149,1149,1149,1149,0
20230614,164000,376677658,1149,1149,1149,1149,0
20230614,163900,376677658,1149,1149,1149,1149,0
20230614,163800,376677658,1149,1149,1149,1149,0
20230614,163700,376677658,1149,1149,1149,1149,0
20230614,163600,376677658,1149,1149,1149,1149,0
20230614,163500,376677658,1149,1149,1149,1149,7322
20230614,163400,376677658,1149,1149,1149,1149,0
20230614,163300,376677658,1149,1149,1149,1149,0
20230614,163200,376677658,1149,1149,1149,1149,0
20230614,163100,376677658,1149,1149,1149,1149,0
20230614,163000,376677658,1149,1149,1149,1149,0
20230614,162900,376677658,1149,1149,1149,1149,0
20230614,162800,376677658,1149,1149,1149,1149,0
20230614,162700,376677658,1149,1149,1149,1149,0
20230614,162600,376677658,1149,1149,1149,1149,0
20230614,162500,376677658,1149,1149,1149,1149,0
20230614,162400,376677658,1149,1149,1149,1149,0
20230614,162300,376677658,1149,1149,1149,1149,0
20230614,162200,376677658,1149,1149,1149,1149,0
20230614,162100,376677658,1149,1149,1149,1149,0
20230614,162000,376677658,1149,1149,1149,1149,0
20230614,161900,376677658,1149,1149,1149,1149,0
20230614,161800,376677658,1149,1149,1149,1149,0
20230614,161700,376677658,1149,1149,1149,1149,0
20230614,161600,376677658,1149,1149,1149,1149,0
20230614,161500,376677658,1149,1149,1149,1149,0
20230614,161400,376677658,1149,1149,1149,1149,0
20230614,161300,376677658,1149,1149,1149,1149,0
20230614,161200,376677658,1149,1149,1149,1149,0
20230614,161100,376677658,1149,1149,1149,1149,0
20230614,161000,376677658,1149,1149,1149,1149,0
20230614,160900,376677658,1149,1149,1149,1149,0
20230614,160800,376677658,1149,1149,1149,1149,0
20230614,160700,376677658,1149,1149,1149,1149,0
20230614,160600,376677658,1149,1149,1149,1149,0
20230614,160500,376677658,1149,1149,1149,1149,7322
20230614,160400,376677658,1149,1149,1149,1149,0
20230614,160300,376677658,1149,1149,1149,1149,0
20230614,160200,376677658,1149,1149,1149,1149,0
20230614,160100,376677658,1149,1149,1149,1149,0
20230614,160000,376677658,1149,1149,1149,1149,0
20230614,155900,376677658,1149,1149,1149,1149,0
20230614,155800,376677658,1149,1149,1149,1149,0
20230614,155700,376677658,1149,1149,1149,1149,0
20230614,155600,376677658,1149,1149,1149,1149,0
20230614,155500,376677658,1149,1149,1149,1149,0
20230614,155400,376677658,1149,1149,1149,1149,0
20230614,155300,376677658,1149,1149,1149,1149,0
20230614,155200,376677658,1149,1149,1149,1149,0
20230614,155100,376677658,1149,1149,1149,1149,0
20230614,155000,376677658,1149,1149,1149,1149,0
20230614,154900,376677658,1149,1149,1149,1149,0
20230614,154800,376677658,1149,1149,1149,1149,0
20230614,154700,376677658,1149,1149,1149,1149,0
20230614,154600,376677658,1149,1149,1149,1149,0
20230614,154500,376677658,1149,1149,1149,1149,0
20230614,154400,376677658,1149,1149,1149,1149,0
20230614,154300,376677658,1149,1149,1149,1149,0
20230614,154200,376677658,1149,1149,1149,1149,0
20230614,154100,376677658,1149,1149,1149,1149,0
20230614,154000,376677658,1149,1149,1149,1149,0
20230614,153900,376677658,1149,1149,1149,1149,0
20230614,153800,376677658,1149,1149,1149,1149,0
20230614,153700,376677658,1149,1149,1149,1149,0
20230614,153600,376677658,1149,1149,1149,1149,0
20230614,153500,376677658,1149,1149,1149,1149,7322
20230614,153400,376677658,1149,1149,1149,1149,0
20230614,153300,376677658,1149,1149,1149,1149,0
20230614,153200,376677658,1149,1149,1149,1149,0
20230614,153100,376677658,1149,1149,1149,1149,0
20230614,153000,376677658,1149,1149,1149,1149,7322
20230614,152900,368264680,1149,1149,1149,1149,0
20230614,152800,368264680,1149,1149,1149,1149,0
20230614,152700,368264680,1149,1149,1149,1149,0
20230614,152600,368264680,1149,1149,1149,1149,0
20230614,152500,368264680,1149,1149,1149,1149,0
20230614,152400,368264680,1149,1149,1149,1149,0
20230614,152300,368264680,1149,1149,1149,1149,0
20230614,152200,368264680,1149,1149,1149,1149,0
20230614,152100,368264680,1149,1149,1149,1149,0
20230614,152000,368264680,1149,1149,1149,1149,0
20230614,151900,368264680,1149,1147,1149,1147,1058
20230614,151800,367050215,1148,1147,1148,1147,1100
20230614,151700,365788344,1146,1147,1147,1146,1405
20230614,151600,364177105,1148,1148,1148,1148,1466
20230614,151500,362494137,1147,1147,1147,1147,0
20230614,151400,362494137,1147,1147,1147,1147,0
20230614,151300,362494137,1147,1147,1147,1147,973
20230614,151200,361378106,1147,1147,1147,1147,1532
20230614,151100,359620902,1148,1148,1148,1148,0
20230614,151000,359620902,1148,1148,1148,1148,19
20230614,150900,359599090,1147,1147,1147,1147,0
20230614,150800,359599090,1147,1147,1147,1147,1586
20230614,150700,357779948,1147,1147,1147,1147,1500
20230614,150600,356059448,1147,1147,1147,1147,0
20230614,150500,356059448,1147,1148,1148,1147,1311
20230614,150400,354555449,1148,1148,1148,1148,2006
20230614,150300,352252561,1148,1148,1148,1148,59
20230614,150200,352184829,1148,1148,1148,1148,215
20230614,150100,351938009,1149,1149,1149,1149,0
20230614,150000,351938009,1149,1149,1149,1149,414
20230614,145900,351462323,1151,1151,1151,1151,30
20230614,145800,351427793,1152,1152,1152,1152,0
20230614,145700,351427793,1152,1152,1152,1152,1
20230614,145600,351426641,1149,1149,1149,1149,280
20230614,145500,351104921,1153,1153,1153,1153,1
20230614,145400,351103768,1153,1153,1153,1153,0
20230614,145300,351103768,1153,1153,1153,1153,0
20230614,145200,351103768,1153,1153,1153,1153,1
20230614,145100,351102615,1149,1149,1149,1149,1
20230614,145000,351101466,1154,1154,1154,1154,0
20230614,144900,351101466,1154,1154,1154,1154,0
20230614,144800,351101466,1154,1146,1154,1146,301
20230614,144700,350756512,1146,1151,1151,1146,3100
20230614,144600,347200095,1151,1155,1155,1151,1441
20230614,144500,345538713,1155,1155,1155,1155,63
20230614,144400,345465948,1155,1154,1155,1154,2521
20230614,144300,342555269,1154,1152,1154,1152,1498
20230614,144200,340829047,1149,1147,1149,1147,2816
20230614,144100,337598587,1147,1147,1147,1147,426
20230614,144000,337109965,1147,1149,1149,1147,5151
20230614,143900,331193138,1149,1149,1149,1149,508
20230614,143800,330609446,1150,1150,1150,1150,7
20230614,143700,330601396,1150,1150,1150,1150,4
20230614,143600,330596796,1150,1150,1150,1150,50
20230614,143500,330539296,1150,1150,1150,1150,1
20230614,143400,330538146,1150,1151,1151,1150,4046
20230614,143300,325884253,1151,1151,1151,1151,12
20230614,143200,325870441,1152,1152,1152,1152,86
20230614,143100,325771369,1152,1152,1152,1152,0
20230614,143000,325771369,1152,1152,1152,1152,0
20230614,142900,325771369,1152,1152,1152,1152,40
20230614,142800,325725289,1152,1152,1152,1152,0
20230614,142700,325725289,1152,1152,1152,1152,1
20230614,142600,325724137,1152,1152,1152,1152,0
20230614,142500,325724137,1152,1152,1152,1152,0
20230614,142400,325724137,1152,1152,1152,1152,10
20230614,142300,325712617,1151,1151,1151,1151,1096
20230614,142200,324451121,1151,1151,1151,1151,0
20230614,142100,324451121,1151,1151,1151,1151,0
20230614,142000,324451121,1151,1149,1155,1149,1084
20230614,141900,323203577,1149,1149,1149,1149,1114
20230614,141800,321923591,1146,1148,1148,1146,2554
20230614,141700,318994920,1148,1147,1148,1147,2031
20230614,141600,316665314,1147,1148,1148,1147,5996
20230614,141500,309786663,1148,1148,1148,1148,500
20230614,141400,309212663,1148,1149,1149,1148,5805
20230614,141300,302547023,1151,1151,1151,1151,0
20230614,141200,302547023,1151,1151,1151,1151,4
20230614,141100,302542419,1148,1148,1148,1148,0
20230614,141000,302542419,1148,1148,1148,1148,233
20230614,140900,302274935,1148,1150,1150,1148,9450
20230614,140800,291410942,1151,1151,1151,1151,0
20230614,140700,291410942,1151,1151,1151,1151,0
20230614,140600,291410942,1151,1151,1151,1151,2782
20230614,140500,288208860,1152,1152,1152,1152,2147
20230614,140400,285735516,1153,1153,1153,1153,3964
20230614,140300,281165024,1153,1154,1154,1153,2549
20230614,140200,278223527,1154,1155,1155,1154,720
20230614,140100,277392617,1154,1155,1155,1154,180
20230614,140000,277184767,1155,1155,1155,1154,221
20230614,135900,276929513,1155,1155,1155,1155,387
20230614,135800,276482528,1155,1155,1155,1155,50
20230614,135700,276424778,1155,1155,1155,1155,2959
20230614,135600,273007133,1156,1156,1156,1156,20
20230614,135500,272984013,1156,1156,1156,1156,20
20230614,135400,272960893,1156,1155,1156,1155,60
20230614,135300,272891583,1155,1155,1155,1155,50
20230614,135200,272833833,1156,1156,1156,1156,950
20230614,135100,271735633,1156,1156,1156,1156,1493
20230614,135000,270009725,1156,1156,1156,1156,50
20230614,134900,269951925,1158,1158,1158,1157,1497
20230614,134800,268219886,1157,1157,1157,1157,0
20230614,134700,268219886,1157,1157,1157,1157,1102
20230614,134600,266944872,1159,1159,1159,1159,0
20230614,134500,266944872,1159,1159,1159,1159,7
20230614,134400,266936759,1159,1159,1159,1159,0
20230614,134300,266936759,1159,1159,1159,1159,0
20230614,134200,266936759,1159,1159,1159,1159,0
20230614,134100,266936759,1159,1159,1159,1159,103
20230614,134000,266817382,1158,1158,1158,1158,50
20230614,133900,266759482,1159,1159,1159,1159,525
20230614,133800,266151007,1159,1159,1159,1159,9
20230614,133700,266140576,1158,1159,1159,1158,483
20230614,133600,265581261,1162,1162,1162,1162,0
20230614,133500,265581261,1162,1162,1162,1162,0
20230614,133400,265581261,1162,1162,1162,1162,0
20230614,133300,265581261,1162,1162,1162,1162,4
20230614,133200,265576613,1157,1162,1162,1157,54
20230614,133100,265514130,1157,1162,1162,1157,340
20230614,133000,265120700,1163,1163,1163,1162,81
20230614,132900,265026527,1162,1162,1162,1162,445
20230614,132800,264509437,1157,1157,1157,1157,181
20230614,132700,264300020,1156,1157,1157,1156,205
20230614,132600,264063036,1156,1156,1156,1156,0
20230614,132500,264063036,1156,1156,1156,1156,267
20230614,132400,263754384,1156,1157,1157,1156,253
20230614,132300,263461896,1156,1157,1157,1156,27
20230614,132200,263430680,1157,1157,1157,1157,26
20230614,132100,263400598,1157,1157,1157,1157,5
20230614,132000,263394813,1155,1155,1155,1155,172
20230614,131900,263196153,1155,1155,1155,1155,0
20230614,131800,263196153,1155,1155,1155,1155,2450
20230614,131700,260366403,1156,1156,1156,1156,1000
20230614,131600,259210403,1155,1155,1155,1155,0
20230614,131500,259210403,1155,1156,1156,1155,2600
20230614,131400,256205377,1156,1156,1156,1156,172
20230614,131300,256006545,1156,1156,1156,1156,0
20230614,131200,256006545,1156,1157,1157,1156,2202
20230614,131100,253458846,1157,1159,1159,1157,71
20230614,131000,253376559,1159,1160,1160,1159,105
20230614,130900,253254762,1165,1165,1165,1165,0
20230614,130800,253254762,1165,1165,1165,1165,1
20230614,130700,253253597,1158,1158,1158,1158,0
20230614,130600,253253597,1158,1158,1158,1158,194
20230614,130500,253028945,1158,1158,1158,1158,25
20230614,130400,252999995,1158,1158,1158,1158,5
20230614,130300,252994205,1158,1158,1158,1158,556
20230614,130200,252350357,1158,1160,1160,1158,5002
20230614,130100,246555960,1160,1160,1160,1160,32
20230614,130000,246518840,1160,1160,1160,1160,4257
20230614,125900,241580720,1159,1159,1159,1159,0
20230614,125800,241580720,1159,1159,1159,1159,2305
20230614,125700,238909225,1159,1159,1159,1159,864
20230614,125600,237907849,1159,1158,1159,1158,400
20230614,125500,237444449,1158,1158,1158,1158,0
20230614,125400,237444449,1158,1158,1158,1158,26
20230614,125300,237414341,1158,1158,1158,1158,0
20230614,125200,237414341,1158,1160,1160,1158,257
20230614,125100,237116282,1160,1160,1160,1160,0
20230614,125000,237116282,1160,1159,1160,1158,5081
20230614,124900,231229485,1159,1159,1159,1159,0
20230614,124800,231229485,1159,1159,1159,1159,0
20230614,124700,231229485,1159,1159,1159,1159,2218
20230614,124600,228658823,1160,1160,1160,1160,505
20230614,124500,228073023,1160,1160,1160,1160,5
20230614,124400,228067223,1159,1161,1161,1159,9566
20230614,124300,216967724,1161,1161,1161,1161,0
20230614,124200,216967724,1161,1161,1161,1161,0
20230614,124100,216967724,1161,1161,1161,1161,229
20230614,124000,216701855,1165,1165,1165,1165,37
20230614,123900,216658750,1164,1164,1164,1164,859
20230614,123800,215658874,1161,1161,1161,1161,0
20230614,123700,215658874,1161,1161,1161,1161,811
20230614,123600,214717303,1162,1162,1162,1162,0
20230614,123500,214717303,1162,1162,1162,1162,0
20230614,123400,214717303,1162,1162,1162,1162,4639
20230614,123300,209326785,1162,1163,1163,1162,2217
20230614,123200,206749493,1163,1164,1164,1163,450
20230614,123100,206226139,1164,1165,1165,1164,19
20230614,123000,206204013,1165,1165,1165,1165,50
20230614,122900,206145763,1165,1165,1165,1165,0
20230614,122800,206145763,1165,1165,1165,1165,300
20230614,122700,205796263,1165,1165,1165,1165,78
20230614,122600,205705393,1165,1165,1165,1165,4
20230614,122500,205700733,1165,1165,1165,1165,0
20230614,122400,205700733,1165,1165,1165,1165,4
20230614,122300,205696073,1165,1165,1165,1165,1600
20230614,122200,203832073,1165,1165,1165,1165,5154
20230614,122100,197827663,1164,1164,1164,1164,7
20230614,122000,197819515,1163,1163,1163,1163,116
20230614,121900,197684607,1164,1164,1164,1164,136
20230614,121800,197526303,1165,1165,1165,1165,0
20230614,121700,197526303,1165,1165,1165,1165,1
20230614,121600,197525138,1165,1165,1165,1165,0
20230614,121500,197525138,1165,1165,1165,1165,0
20230614,121400,197525138,1165,1165,1165,1165,4
20230614,121300,197520478,1165,1165,1165,1165,180
20230614,121200,197310778,1164,1164,1164,1164,449
20230614,121100,196788142,1164,1164,1164,1164,0
20230614,121000,196788142,1164,1164,1164,1164,1
20230614,120900,196786978,1164,1164,1164,1164,0
20230614,120800,196786978,1164,1164,1164,1164,0
20230614,120700,196786978,1164,1164,1164,1164,0
20230614,120600,196786978,1164,1164,1164,1164,0
20230614,120500,196786978,1164,1164,1164,1164,0
20230614,120400,196786978,1164,1164,1164,1164,10
20230614,120300,196775338,1164,1164,1164,1164,10
20230614,120200,196763698,1164,1164,1164,1164,0
20230614,120100,196763698,1164,1164,1164,1164,0
20230614,120000,196763698,1164,1164,1164,1164,0
20230614,115900,196763698,1164,1164,1164,1164,0
20230614,115800,196763698,1164,1164,1164,1164,1651
20230614,115700,194841934,1164,1164,1164,1164,0
20230614,115600,194841934,1164,1164,1164,1164,59
20230614,115500,194773258,1165,1165,1165,1165,0
20230614,115400,194773258,1165,1165,1165,1165,0
20230614,115300,194773258,1165,1165,1165,1165,0
20230614,115200,194773258,1165,1165,1165,1165,10
20230614,115100,194761608,1164,1164,1164,1164,0
20230614,115000,194761608,1164,1164,1164,1164,0
20230614,114900,194761608,1164,1164,1164,1164,0
20230614,114800,194761608,1164,1164,1164,1164,1
20230614,114700,194760444,1164,1164,1164,1164,147
20230614,114600,194589336,1164,1164,1164,1164,16
20230614,114500,194570712,1164,1164,1164,1164,0
20230614,114400,194570712,1164,1164,1164,1164,0
20230614,114300,194570712,1164,1164,1164,1164,14
20230614,114200,194554416,1163,1164,1164,1163,16
20230614,114100,194535793,1164,1164,1164,1164,55
20230614,114000,194471773,1164,1166,1166,1164,5005
20230614,113900,188642351,1166,1166,1166,1166,0
20230614,113800,188642351,1166,1166,1166,1166,0
20230614,113700,188642351,1166,1166,1166,1166,0
20230614,113600,188642351,1166,1166,1166,1166,0
20230614,113500,188642351,1166,1166,1166,1166,0
20230614,113400,188642351,1166,1166,1166,1166,0
20230614,113300,188642351,1166,1166,1166,1166,0
20230614,113200,188642351,1166,1168,1168,1166,3000
20230614,113100,185143544,1168,1168,1168,1168,0
20230614,113000,185143544,1168,1168,1168,1168,1
20230614,112900,185142376,1168,1168,1168,1168,1400
20230614,112800,183507176,1168,1168,1168,1168,0
20230614,112700,183507176,1168,1168,1168,1168,42
20230614,112600,183458120,1168,1168,1168,1168,4
20230614,112500,183453448,1168,1168,1168,1168,0
20230614,112400,183453448,1168,1168,1168,1168,0
20230614,112300,183453448,1168,1168,1168,1168,0
20230614,112200,183453448,1168,1168,1168,1168,0
20230614,112100,183453448,1168,1168,1168,1168,300
20230614,112000,183103048,1168,1168,1168,1168,4
20230614,111900,183098376,1167,1167,1167,1167,3000
20230614,111800,179597376,1168,1168,1168,1168,819
20230614,111700,178640784,1169,1169,1169,1169,0
20230614,111600,178640784,1169,1169,1169,1169,0
20230614,111500,178640784,1169,1169,1169,1169,127
20230614,111400,178492321,1169,1169,1169,1169,459
20230614,111300,177955750,1169,1169,1169,1169,0
20230614,111200,177955750,1169,1169,1169,1169,0
20230614,111100,177955750,1169,1169,1169,1169,80
20230614,111000,177862230,1170,1170,1170,1170,0
20230614,110900,177862230,1170,1170,1170,1170,86
20230614,110800,177761610,1169,1169,1169,1169,1
20230614,110700,177760441,1170,1171,1171,1170,465
20230614,110600,177216293,1171,1171,1171,1171,75
20230614,110500,177128468,1171,1171,1171,1171,8
20230614,110400,177119100,1171,1171,1171,1171,0
20230614,110300,177119100,1171,1170,1171,1170,1506
20230614,110200,175355650,1170,1170,1170,1170,0
20230614,110100,175355650,1170,1170,1170,1170,0
20230614,110000,175355650,1170,1171,1171,1170,517
20230614,105900,174750321,1171,1171,1171,1171,0
20230614,105800,174750321,1171,1171,1171,1171,10
20230614,105700,174738611,1171,1171,1171,1171,0
20230614,105600,174738611,1171,1171,1171,1171,449
20230614,105500,174212832,1172,1172,1172,1172,0
20230614,105400,174212832,1172,1172,1172,1172,0
20230614,105300,174212832,1172,1172,1172,1172,0
20230614,105200,174212832,1172,1172,1172,1172,1000
20230614,105100,173040832,1172,1172,1172,1172,0
20230614,105000,173040832,1172,1176,1176,1172,461
20230614,104900,172500138,1173,1176,1176,1173,1233
20230614,104800,171052227,1176,1176,1176,1176,0
20230614,104700,171052227,1176,1176,1176,1176,1
20230614,104600,171051051,1171,1171,1171,1171,1
20230614,104500,171049880,1177,1177,1177,1177,0
20230614,104400,171049880,1177,1177,1177,1177,0
20230614,104300,171049880,1177,1177,1177,1177,0
20230614,104200,171049880,1177,1177,1177,1177,0
20230614,104100,171049880,1177,1177,1177,1177,20
20230614,104000,171026340,1177,1177,1177,1177,1622
20230614,103900,169117246,1177,1175,1177,1175,3000
20230614,103800,165588768,1176,1176,1176,1176,0
20230614,103700,165588768,1176,1177,1177,1176,3240
20230614,103600,161778427,1177,1169,1178,1169,3283
20230614,103500,157925727,1168,1168,1168,1168,598
20230614,103400,157227263,1165,1165,1165,1165,0
20230614,103300,157227263,1165,1165,1165,1165,0
20230614,103200,157227263,1165,1165,1165,1165,1
20230614,103100,157226098,1165,1163,1165,1163,3470
20230614,103000,153186481,1162,1162,1162,1162,0
20230614,102900,153186481,1162,1162,1162,1162,54
20230614,102800,153123733,1163,1163,1163,1163,20
20230614,102700,153100473,1163,1160,1163,1160,2397
20230614,102600,150319796,1160,1161,1161,1160,443
20230614,102500,149805483,1163,1163,1163,1163,50
20230614,102400,149747333,1163,1160,1163,1160,947
20230614,102300,148648807,1160,1160,1160,1160,5
20230614,102200,148643007,1160,1160,1160,1160,1000
20230614,102100,147483007,1160,1160,1160,1160,25
20230614,102000,147454007,1160,1160,1160,1160,0
20230614,101900,147454007,1160,1160,1160,1160,52
20230614,101800,147393687,1163,1160,1163,1160,212
20230614,101700,147147764,1163,1163,1163,1163,0
20230614,101600,147147764,1163,1163,1163,1163,1
20230614,101500,147146601,1160,1160,1160,1160,86
20230614,101400,147046841,1163,1163,1163,1163,1
20230614,101300,147045678,1160,1160,1160,1160,715
20230614,101200,146216278,1159,1159,1159,1159,3
20230614,101100,146212801,1159,1160,1160,1159,2823
20230614,101000,142940075,1160,1160,1160,1160,0
20230614,100900,142940075,1160,1160,1160,1160,0
20230614,100800,142940075,1160,1159,1160,1159,6
20230614,100700,142933117,1159,1160,1160,1159,5500
20230614,100600,136554062,1160,1161,1161,1160,2585
20230614,100500,133552964,1161,1162,1162,1161,2775
20230614,100400,130330956,1162,1162,1162,1162,0
20230614,100300,130330956,1162,1162,1162,1162,42
20230614,100200,130282152,1162,1161,1162,1161,1416
20230614,100100,128636869,1162,1162,1162,1162,2504
20230614,100000,125727221,1162,1163,1163,1162,767
20230614,095900,124835310,1163,1163,1163,1163,0
20230614,095800,124835310,1163,1163,1163,1163,485
20230614,095700,124271255,1163,1162,1164,1162,133
20230614,095600,124116560,1163,1163,1163,1163,1471
20230614,095500,122405787,1163,1164,1164,1163,1016
20230614,095400,121223279,1164,1164,1164,1164,78
20230614,095300,121132487,1165,1161,1165,1161,339
20230614,095200,120738852,1161,1161,1161,1161,772
20230614,095100,119842560,1161,1161,1161,1161,25
20230614,095000,119813535,1161,1165,1165,1160,12134
20230614,094900,105696436,1165,1165,1165,1165,361
20230614,094800,105275871,1165,1166,1166,1165,4135
20230614,094700,100458493,1166,1166,1166,1166,347
20230614,094600,100053891,1166,1166,1166,1165,2561
20230614,094500,97068940,1166,1167,1167,1166,226
20230614,094400,96805311,1167,1166,1167,1166,2790
20230614,094300,93551971,1167,1166,1168,1166,2090
20230614,094200,91111670,1166,1166,1169,1166,661
20230614,094100,90339144,1169,1169,1169,1169,150
20230614,094000,90163794,1169,1166,1169,1166,374
20230614,093900,89726960,1166,1166,1166,1166,124
20230614,093800,89582376,1166,1165,1166,1165,1868
20230614,093700,87404484,1165,1165,1166,1165,468
20230614,093600,86859213,1165,1169,1169,1165,9619
20230614,093500,75632348,1169,1172,1172,1169,18808
20230614,093400,53611839,1179,1179,1179,1179,84
20230614,093300,53512803,1180,1180,1180,1180,1
20230614,093200,53511623,1180,1175,1180,1175,32
20230614,093100,53473975,1172,1172,1172,1172,248
20230614,093000,53183319,1172,1172,1172,1172,124
20230614,092900,53037991,1172,1172,1172,1172,2695
20230614,092800,49879451,1172,1172,1172,1172,248
20230614,092700,49588795,1172,1172,1172,1172,2025
20230614,092600,47215495,1172,1172,1172,1172,164
20230614,092500,47023287,1172,1172,1172,1172,248
20230614,092400,46732631,1172,1172,1172,1172,1659
20230614,092300,44788283,1172,1172,1172,1172,125
20230614,092200,44641783,1171,1171,1171,1171,278
20230614,092100,44316245,1171,1171,1171,1171,355
20230614,092000,43900540,1171,1171,1171,1171,478
20230614,091900,43340802,1176,1171,1176,1171,260
20230614,091800,43036282,1171,1171,1171,1171,1372
20230614,091700,41429670,1171,1171,1171,1171,526
20230614,091600,40813724,1172,1172,1172,1172,1
20230614,091500,40812552,1172,1172,1176,1172,633
20230614,091400,40070672,1172,1172,1172,1172,489
20230614,091300,39497564,1172,1174,1174,1172,1448
20230614,091200,37799853,1173,1173,1173,1173,216
20230614,091100,37546485,1173,1173,1173,1173,1385
20230614,091000,35921880,1174,1174,1174,1174,0
20230614,090900,35921880,1174,1173,1174,1173,1600
20230614,090800,34044980,1174,1174,1174,1174,2758
20230614,090700,30807088,1174,1174,1174,1174,248
20230614,090600,30515936,1174,1176,1176,1174,3050
20230614,090500,26932195,1176,1179,1179,1176,5858
20230614,090400,20032248,1180,1181,1181,1180,1496
20230614,090300,18266967,1181,1180,1181,1180,1183
20230614,090200,16870168,1180,1180,1180,1180,1033
20230614,090100,15651228,1180,1181,1183,1180,5806
20230614,090000,8791432,1181,1184,1184,1181,6864