KissMeData/031860/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,222300,792697482,921,921,921,921,4655
20230614,222200,792697482,921,921,921,921,0
20230614,222100,792697482,921,921,921,921,0
20230614,222000,792697482,921,921,921,921,0
20230614,221900,792697482,921,921,921,921,0
20230614,221800,792697482,921,921,921,921,0
20230614,221700,792697482,921,921,921,921,0
20230614,221600,792697482,921,921,921,921,0
20230614,221500,792697482,921,921,921,921,0
20230614,221400,792697482,921,921,921,921,0
20230614,221300,792697482,921,921,921,921,0
20230614,221200,792697482,921,921,921,921,0
20230614,221100,792697482,921,921,921,921,0
20230614,221000,792697482,921,921,921,921,0
20230614,220900,792697482,921,921,921,921,0
20230614,220800,792697482,921,921,921,921,0
20230614,220700,792697482,921,921,921,921,0
20230614,220600,792697482,921,921,921,921,0
20230614,220500,792697482,921,921,921,921,0
20230614,220400,792697482,921,921,921,921,0
20230614,220300,792697482,921,921,921,921,0
20230614,220200,792697482,921,921,921,921,0
20230614,220100,792697482,921,921,921,921,0
20230614,220000,792697482,921,921,921,921,0
20230614,215900,792697482,921,921,921,921,0
20230614,215800,792697482,921,921,921,921,0
20230614,215700,792697482,921,921,921,921,0
20230614,215600,792697482,921,921,921,921,0
20230614,215500,792697482,921,921,921,921,0
20230614,215400,792697482,921,921,921,921,0
20230614,215300,792697482,921,921,921,921,4655
20230614,215200,792697482,921,921,921,921,0
20230614,215100,792697482,921,921,921,921,0
20230614,215000,792697482,921,921,921,921,0
20230614,214900,792697482,921,921,921,921,0
20230614,214800,792697482,921,921,921,921,0
20230614,214700,792697482,921,921,921,921,0
20230614,214600,792697482,921,921,921,921,0
20230614,214500,792697482,921,921,921,921,0
20230614,214400,792697482,921,921,921,921,0
20230614,214300,792697482,921,921,921,921,0
20230614,214200,792697482,921,921,921,921,0
20230614,214100,792697482,921,921,921,921,0
20230614,214000,792697482,921,921,921,921,0
20230614,213900,792697482,921,921,921,921,0
20230614,213800,792697482,921,921,921,921,0
20230614,213700,792697482,921,921,921,921,0
20230614,213600,792697482,921,921,921,921,0
20230614,213500,792697482,921,921,921,921,0
20230614,213400,792697482,921,921,921,921,0
20230614,213300,792697482,921,921,921,921,0
20230614,213200,792697482,921,921,921,921,0
20230614,213100,792697482,921,921,921,921,0
20230614,213000,792697482,921,921,921,921,0
20230614,212900,792697482,921,921,921,921,0
20230614,212800,792697482,921,921,921,921,0
20230614,212700,792697482,921,921,921,921,0
20230614,212600,792697482,921,921,921,921,0
20230614,212500,792697482,921,921,921,921,0
20230614,212400,792697482,921,921,921,921,0
20230614,212300,792697482,921,921,921,921,4655
20230614,212200,792697482,921,921,921,921,0
20230614,212100,792697482,921,921,921,921,0
20230614,212000,792697482,921,921,921,921,0
20230614,211900,792697482,921,921,921,921,0
20230614,211800,792697482,921,921,921,921,0
20230614,211700,792697482,921,921,921,921,0
20230614,211600,792697482,921,921,921,921,0
20230614,211500,792697482,921,921,921,921,0
20230614,211400,792697482,921,921,921,921,0
20230614,211300,792697482,921,921,921,921,0
20230614,211200,792697482,921,921,921,921,0
20230614,211100,792697482,921,921,921,921,0
20230614,211000,792697482,921,921,921,921,0
20230614,210900,792697482,921,921,921,921,0
20230614,210800,792697482,921,921,921,921,0
20230614,210700,792697482,921,921,921,921,0
20230614,210600,792697482,921,921,921,921,0
20230614,210500,792697482,921,921,921,921,0
20230614,210400,792697482,921,921,921,921,0
20230614,210300,792697482,921,921,921,921,0
20230614,210200,792697482,921,921,921,921,0
20230614,210100,792697482,921,921,921,921,0
20230614,210000,792697482,921,921,921,921,0
20230614,205900,792697482,921,921,921,921,0
20230614,205800,792697482,921,921,921,921,0
20230614,205700,792697482,921,921,921,921,0
20230614,205600,792697482,921,921,921,921,0
20230614,205500,792697482,921,921,921,921,0
20230614,205400,792697482,921,921,921,921,0
20230614,205300,792697482,921,921,921,921,4655
20230614,205200,792697482,921,921,921,921,0
20230614,205100,792697482,921,921,921,921,0
20230614,205000,792697482,921,921,921,921,0
20230614,204900,792697482,921,921,921,921,0
20230614,204800,792697482,921,921,921,921,0
20230614,204700,792697482,921,921,921,921,0
20230614,204600,792697482,921,921,921,921,0
20230614,204500,792697482,921,921,921,921,0
20230614,204400,792697482,921,921,921,921,0
20230614,204300,792697482,921,921,921,921,0
20230614,204200,792697482,921,921,921,921,0
20230614,204100,792697482,921,921,921,921,0
20230614,204000,792697482,921,921,921,921,0
20230614,203900,792697482,921,921,921,921,0
20230614,203800,792697482,921,921,921,921,0
20230614,203700,792697482,921,921,921,921,0
20230614,203600,792697482,921,921,921,921,0
20230614,203500,792697482,921,921,921,921,0
20230614,203400,792697482,921,921,921,921,0
20230614,203300,792697482,921,921,921,921,0
20230614,203200,792697482,921,921,921,921,0
20230614,203100,792697482,921,921,921,921,0
20230614,203000,792697482,921,921,921,921,0
20230614,202900,792697482,921,921,921,921,0
20230614,202800,792697482,921,921,921,921,0
20230614,202700,792697482,921,921,921,921,0
20230614,202600,792697482,921,921,921,921,0
20230614,202500,792697482,921,921,921,921,0
20230614,202400,792697482,921,921,921,921,0
20230614,202300,792697482,921,921,921,921,4655
20230614,202200,792697482,921,921,921,921,0
20230614,202100,792697482,921,921,921,921,0
20230614,202000,792697482,921,921,921,921,0
20230614,201900,792697482,921,921,921,921,0
20230614,201800,792697482,921,921,921,921,0
20230614,201700,792697482,921,921,921,921,0
20230614,201600,792697482,921,921,921,921,0
20230614,201500,792697482,921,921,921,921,0
20230614,201400,792697482,921,921,921,921,0
20230614,201300,792697482,921,921,921,921,0
20230614,201200,792697482,921,921,921,921,0
20230614,201100,792697482,921,921,921,921,0
20230614,201000,792697482,921,921,921,921,0
20230614,200900,792697482,921,921,921,921,0
20230614,200800,792697482,921,921,921,921,0
20230614,200700,792697482,921,921,921,921,0
20230614,200600,792697482,921,921,921,921,0
20230614,200500,792697482,921,921,921,921,0
20230614,200400,792697482,921,921,921,921,0
20230614,200300,792697482,921,921,921,921,0
20230614,200200,792697482,921,921,921,921,0
20230614,200100,792697482,921,921,921,921,0
20230614,200000,792697482,921,921,921,921,0
20230614,195900,792697482,921,921,921,921,0
20230614,195800,792697482,921,921,921,921,0
20230614,195700,792697482,921,921,921,921,0
20230614,195600,792697482,921,921,921,921,0
20230614,195500,792697482,921,921,921,921,0
20230614,195400,792697482,921,921,921,921,0
20230614,195300,792697482,921,921,921,921,4655
20230614,195200,792697482,921,921,921,921,0
20230614,195100,792697482,921,921,921,921,0
20230614,195000,792697482,921,921,921,921,0
20230614,194900,792697482,921,921,921,921,0
20230614,194800,792697482,921,921,921,921,0
20230614,194700,792697482,921,921,921,921,0
20230614,194600,792697482,921,921,921,921,0
20230614,194500,792697482,921,921,921,921,0
20230614,194400,792697482,921,921,921,921,0
20230614,194300,792697482,921,921,921,921,0
20230614,194200,792697482,921,921,921,921,0
20230614,194100,792697482,921,921,921,921,0
20230614,194000,792697482,921,921,921,921,0
20230614,193900,792697482,921,921,921,921,0
20230614,193800,792697482,921,921,921,921,0
20230614,193700,792697482,921,921,921,921,0
20230614,193600,792697482,921,921,921,921,0
20230614,193500,792697482,921,921,921,921,0
20230614,193400,792697482,921,921,921,921,0
20230614,193300,792697482,921,921,921,921,0
20230614,193200,792697482,921,921,921,921,0
20230614,193100,792697482,921,921,921,921,0
20230614,193000,792697482,921,921,921,921,0
20230614,192900,792697482,921,921,921,921,0
20230614,192800,792697482,921,921,921,921,0
20230614,192700,792697482,921,921,921,921,0
20230614,192600,792697482,921,921,921,921,0
20230614,192500,792697482,921,921,921,921,0
20230614,192400,792697482,921,921,921,921,0
20230614,192300,792697482,921,921,921,921,4655
20230614,192200,792697482,921,921,921,921,0
20230614,192100,792697482,921,921,921,921,0
20230614,192000,792697482,921,921,921,921,0
20230614,191900,792697482,921,921,921,921,0
20230614,191800,792697482,921,921,921,921,0
20230614,191700,792697482,921,921,921,921,0
20230614,191600,792697482,921,921,921,921,0
20230614,191500,792697482,921,921,921,921,0
20230614,191400,792697482,921,921,921,921,0
20230614,191300,792697482,921,921,921,921,0
20230614,191200,792697482,921,921,921,921,0
20230614,191100,792697482,921,921,921,921,0
20230614,191000,792697482,921,921,921,921,0
20230614,190900,792697482,921,921,921,921,0
20230614,190800,792697482,921,921,921,921,0
20230614,190700,792697482,921,921,921,921,0
20230614,190600,792697482,921,921,921,921,0
20230614,190500,792697482,921,921,921,921,0
20230614,190400,792697482,921,921,921,921,0
20230614,190300,792697482,921,921,921,921,0
20230614,190200,792697482,921,921,921,921,0
20230614,190100,792697482,921,921,921,921,0
20230614,190000,792697482,921,921,921,921,0
20230614,185900,792697482,921,921,921,921,0
20230614,185800,792697482,921,921,921,921,0
20230614,185700,792697482,921,921,921,921,0
20230614,185600,792697482,921,921,921,921,0
20230614,185500,792697482,921,921,921,921,0
20230614,185400,792697482,921,921,921,921,0
20230614,185300,792697482,921,921,921,921,4655
20230614,185200,792697482,921,921,921,921,0
20230614,185100,792697482,921,921,921,921,0
20230614,185000,792697482,921,921,921,921,0
20230614,184900,792697482,921,921,921,921,0
20230614,184800,792697482,921,921,921,921,0
20230614,184700,792697482,921,921,921,921,0
20230614,184600,792697482,921,921,921,921,0
20230614,184500,792697482,921,921,921,921,0
20230614,184400,792697482,921,921,921,921,0
20230614,184300,792697482,921,921,921,921,0
20230614,184200,792697482,921,921,921,921,0
20230614,184100,792697482,921,921,921,921,0
20230614,184000,792697482,921,921,921,921,0
20230614,183900,792697482,921,921,921,921,0
20230614,183800,792697482,921,921,921,921,0
20230614,183700,792697482,921,921,921,921,0
20230614,183600,792697482,921,921,921,921,0
20230614,183500,792697482,921,921,921,921,0
20230614,183400,792697482,921,921,921,921,0
20230614,183300,792697482,921,921,921,921,0
20230614,183200,792697482,921,921,921,921,0
20230614,183100,792697482,921,921,921,921,0
20230614,183000,792697482,921,921,921,921,0
20230614,182900,792697482,921,921,921,921,0
20230614,182800,792697482,921,921,921,921,0
20230614,182700,792697482,921,921,921,921,0
20230614,182600,792697482,921,921,921,921,0
20230614,182500,792697482,921,921,921,921,0
20230614,182400,792697482,921,921,921,921,0
20230614,182300,792697482,921,921,921,921,4655
20230614,182200,792697482,921,921,921,921,0
20230614,182100,792697482,921,921,921,921,0
20230614,182000,792697482,921,921,921,921,0
20230614,181900,792697482,921,921,921,921,0
20230614,181800,792697482,921,921,921,921,0
20230614,181700,792697482,921,921,921,921,0
20230614,181600,792697482,921,921,921,921,0
20230614,181500,792697482,921,921,921,921,0
20230614,181400,792697482,921,921,921,921,0
20230614,181300,792697482,921,921,921,921,0
20230614,181200,792697482,921,921,921,921,0
20230614,181100,792697482,921,921,921,921,0
20230614,181000,792697482,921,921,921,921,0
20230614,180900,792697482,921,921,921,921,0
20230614,180800,792697482,921,921,921,921,0
20230614,180700,792697482,921,921,921,921,0
20230614,180600,792697482,921,921,921,921,0
20230614,180500,792697482,921,921,921,921,0
20230614,180400,792697482,921,921,921,921,0
20230614,180300,792697482,921,921,921,921,0
20230614,180200,792697482,921,921,921,921,0
20230614,180100,792697482,921,921,921,921,0
20230614,180000,792697482,921,921,921,921,0
20230614,175900,792697482,921,921,921,921,0
20230614,175800,792697482,921,921,921,921,0
20230614,175700,792697482,921,921,921,921,0
20230614,175600,792697482,921,921,921,921,0
20230614,175500,792697482,921,921,921,921,0
20230614,175400,792697482,921,921,921,921,0
20230614,175300,792697482,921,921,921,921,4655
20230614,175200,792697482,921,921,921,921,0
20230614,175100,792697482,921,921,921,921,0
20230614,175000,792697482,921,921,921,921,0
20230614,174900,792697482,921,921,921,921,0
20230614,174800,792697482,921,921,921,921,0
20230614,174700,792697482,921,921,921,921,0
20230614,174600,792697482,921,921,921,921,0
20230614,174500,792697482,921,921,921,921,0
20230614,174400,792697482,921,921,921,921,0
20230614,174300,792697482,921,921,921,921,0
20230614,174200,792697482,921,921,921,921,0
20230614,174100,792697482,921,921,921,921,0
20230614,174000,792697482,921,921,921,921,0
20230614,173900,792697482,921,921,921,921,0
20230614,173800,792697482,921,921,921,921,0
20230614,173700,792697482,921,921,921,921,0
20230614,173600,792697482,921,921,921,921,0
20230614,173500,792697482,921,921,921,921,0
20230614,173400,792697482,921,921,921,921,0
20230614,173300,792697482,921,921,921,921,0
20230614,173200,792697482,921,921,921,921,0
20230614,173100,792697482,921,921,921,921,0
20230614,173000,792697482,921,921,921,921,0
20230614,172900,792697482,921,921,921,921,0
20230614,172800,792697482,921,921,921,921,0
20230614,172700,792697482,921,921,921,921,0
20230614,172600,792697482,921,921,921,921,0
20230614,172500,792697482,921,921,921,921,0
20230614,172400,792697482,921,921,921,921,0
20230614,172300,792697482,921,921,921,921,4655
20230614,172200,792697482,921,921,921,921,0
20230614,172100,792697482,921,921,921,921,0
20230614,172000,792697482,921,921,921,921,0
20230614,171900,792697482,921,921,921,921,0
20230614,171800,792697482,921,921,921,921,0
20230614,171700,792697482,921,921,921,921,0
20230614,171600,792697482,921,921,921,921,0
20230614,171500,792697482,921,921,921,921,0
20230614,171400,792697482,921,921,921,921,0
20230614,171300,792697482,921,921,921,921,0
20230614,171200,792697482,921,921,921,921,0
20230614,171100,792697482,921,921,921,921,0
20230614,171000,792697482,921,921,921,921,0
20230614,170900,792697482,921,921,921,921,0
20230614,170800,792697482,921,921,921,921,0
20230614,170700,792697482,921,921,921,921,0
20230614,170600,792697482,921,921,921,921,0
20230614,170500,792697482,921,921,921,921,0
20230614,170400,792697482,921,921,921,921,0
20230614,170300,792697482,921,921,921,921,0
20230614,170200,792697482,921,921,921,921,0
20230614,170100,792697482,921,921,921,921,0
20230614,170000,792697482,921,921,921,921,0
20230614,165900,792697482,921,921,921,921,0
20230614,165800,792697482,921,921,921,921,0
20230614,165700,792697482,921,921,921,921,0
20230614,165600,792697482,921,921,921,921,0
20230614,165500,792697482,921,921,921,921,0
20230614,165400,792697482,921,921,921,921,0
20230614,165300,792697482,921,921,921,921,4655
20230614,165200,792697482,921,921,921,921,0
20230614,165100,792697482,921,921,921,921,0
20230614,165000,792697482,921,921,921,921,0
20230614,164900,792697482,921,921,921,921,0
20230614,164800,792697482,921,921,921,921,0
20230614,164700,792697482,921,921,921,921,0
20230614,164600,792697482,921,921,921,921,0
20230614,164500,792697482,921,921,921,921,0
20230614,164400,792697482,921,921,921,921,0
20230614,164300,792697482,921,921,921,921,0
20230614,164200,792697482,921,921,921,921,0
20230614,164100,792697482,921,921,921,921,0
20230614,164000,792697482,921,921,921,921,0
20230614,163900,792697482,921,921,921,921,0
20230614,163800,792697482,921,921,921,921,0
20230614,163700,792697482,921,921,921,921,0
20230614,163600,792697482,921,921,921,921,0
20230614,163500,792697482,921,921,921,921,0
20230614,163400,792697482,921,921,921,921,0
20230614,163300,792697482,921,921,921,921,0
20230614,163200,792697482,921,921,921,921,0
20230614,163100,792697482,921,921,921,921,0
20230614,163000,792697482,921,921,921,921,0
20230614,162900,792697482,921,921,921,921,0
20230614,162800,792697482,921,921,921,921,0
20230614,162700,792697482,921,921,921,921,0
20230614,162600,792697482,921,921,921,921,0
20230614,162500,792697482,921,921,921,921,0
20230614,162400,792697482,921,921,921,921,0
20230614,162300,792697482,921,921,921,921,4655
20230614,162200,792697482,921,921,921,921,0
20230614,162100,792697482,921,921,921,921,0
20230614,162000,792697482,921,921,921,921,0
20230614,161900,792697482,921,921,921,921,0
20230614,161800,792697482,921,921,921,921,0
20230614,161700,792697482,921,921,921,921,0
20230614,161600,792697482,921,921,921,921,0
20230614,161500,792697482,921,921,921,921,0
20230614,161400,792697482,921,921,921,921,0
20230614,161300,792697482,921,921,921,921,0
20230614,161200,792697482,921,921,921,921,0
20230614,161100,792697482,921,921,921,921,0
20230614,161000,792697482,921,921,921,921,0
20230614,160900,792697482,921,921,921,921,0
20230614,160800,792697482,921,921,921,921,0
20230614,160700,792697482,921,921,921,921,0
20230614,160600,792697482,921,921,921,921,0
20230614,160500,792697482,921,921,921,921,0
20230614,160400,792697482,921,921,921,921,0
20230614,160300,792697482,921,921,921,921,0
20230614,160200,792697482,921,921,921,921,0
20230614,160100,792697482,921,921,921,921,0
20230614,160000,792697482,921,921,921,921,0
20230614,155900,792697482,921,921,921,921,0
20230614,155800,792697482,921,921,921,921,0
20230614,155700,792697482,921,921,921,921,0
20230614,155600,792697482,921,921,921,921,0
20230614,155500,792697482,921,921,921,921,0
20230614,155400,792697482,921,921,921,921,0
20230614,155300,792697482,921,921,921,921,4655
20230614,155200,792697482,921,921,921,921,0
20230614,155100,792697482,921,921,921,921,0
20230614,155000,792697482,921,921,921,921,0
20230614,154900,792697482,921,921,921,921,0
20230614,154800,792697482,921,921,921,921,0
20230614,154700,792697482,921,921,921,921,0
20230614,154600,792697482,921,921,921,921,0
20230614,154500,792697482,921,921,921,921,0
20230614,154400,792697482,921,921,921,921,0
20230614,154300,792697482,921,921,921,921,0
20230614,154200,792697482,921,921,921,921,0
20230614,154100,792697482,921,921,921,921,0
20230614,154000,792697482,921,921,921,921,0
20230614,153900,792697482,921,921,921,921,0
20230614,153800,792697482,921,921,921,921,0
20230614,153700,792697482,921,921,921,921,0
20230614,153600,792697482,921,921,921,921,0
20230614,153500,792697482,921,921,921,921,0
20230614,153400,792697482,921,921,921,921,0
20230614,153300,792697482,921,921,921,921,0
20230614,153200,792697482,921,921,921,921,0
20230614,153100,792697482,921,921,921,921,0
20230614,153000,792697482,921,921,921,921,4655
20230614,152900,788410227,920,920,920,920,0
20230614,152800,788410227,920,920,920,920,0
20230614,152700,788410227,920,920,920,920,0
20230614,152600,788410227,920,920,920,920,0
20230614,152500,788410227,920,920,920,920,0
20230614,152400,788410227,920,920,920,920,0
20230614,152300,788410227,920,920,920,920,0
20230614,152200,788410227,920,920,920,920,0
20230614,152100,788410227,920,920,920,920,0
20230614,152000,788410227,920,920,920,920,0
20230614,151900,788410227,920,923,924,920,1542
20230614,151800,786991580,924,924,924,924,0
20230614,151700,786991580,924,922,924,920,13180
20230614,151600,774816985,922,920,922,920,770
20230614,151500,774108583,922,923,923,920,549
20230614,151400,773603483,920,922,923,920,2919
20230614,151300,770914863,922,922,922,922,6433
20230614,151200,764983637,924,924,924,924,300
20230614,151100,764706437,924,920,924,920,1001
20230614,151000,763785513,924,924,924,924,0
20230614,150900,763785513,924,924,924,924,300
20230614,150800,763508313,924,919,924,919,5000
20230614,150700,758900415,919,918,919,918,1485
20230614,150600,757537114,918,917,918,917,71
20230614,150500,757472003,917,917,917,916,6303
20230614,150400,751693630,917,917,917,917,0
20230614,150300,751693630,917,912,917,912,2
20230614,150200,751691801,917,917,917,917,0
20230614,150100,751691801,917,917,917,917,1000
20230614,150000,750774801,917,917,917,917,0
20230614,145900,750774801,917,917,917,917,0
20230614,145800,750774801,917,917,917,917,1
20230614,145700,750773884,915,915,915,915,405
20230614,145600,750403309,915,914,915,914,51
20230614,145500,750356694,915,915,915,915,0
20230614,145400,750356694,915,915,915,915,0
20230614,145300,750356694,915,915,915,915,0
20230614,145200,750356694,915,915,915,915,20
20230614,145100,750338394,915,915,915,915,1
20230614,145000,750337479,915,911,915,910,992
20230614,144900,749433796,911,911,911,910,1120
20230614,144800,748413533,915,912,915,908,14629
20230614,144700,735093081,913,915,917,913,14340
20230614,144600,721993089,919,919,919,919,0
20230614,144500,721993089,919,919,919,919,0
20230614,144400,721993089,919,919,919,919,0
20230614,144300,721993089,919,919,919,919,11
20230614,144200,721982980,918,919,919,918,21
20230614,144100,721963691,915,920,920,915,11
20230614,144000,721953576,921,921,921,921,0
20230614,143900,721953576,921,921,921,921,1
20230614,143800,721952655,920,920,920,920,0
20230614,143700,721952655,920,921,921,920,10147
20230614,143600,712617404,921,921,921,921,20
20230614,143500,712598984,921,919,921,919,866
20230614,143400,711802517,920,920,920,920,0
20230614,143300,711802517,920,919,920,919,2
20230614,143200,711800678,913,915,915,913,4000
20230614,143100,708145255,920,920,920,920,0
20230614,143000,708145255,920,920,920,920,0
20230614,142900,708145255,920,920,920,920,1
20230614,142800,708144335,920,920,920,920,0
20230614,142700,708144335,920,920,920,920,5
20230614,142600,708139735,920,920,920,920,3
20230614,142500,708136975,921,921,921,921,0
20230614,142400,708136975,921,921,921,921,0
20230614,142300,708136975,921,920,921,920,41
20230614,142200,708099254,922,922,922,922,0
20230614,142100,708099254,922,922,922,922,10
20230614,142000,708090034,922,918,922,918,6767
20230614,141900,701863563,916,915,916,915,773
20230614,141800,701155723,915,910,915,910,6015
20230614,141700,695669528,907,909,909,907,5000
20230614,141600,691127832,910,910,910,910,0
20230614,141500,691127832,910,909,910,909,550
20230614,141400,690627832,909,912,912,909,559
20230614,141300,690119698,908,908,908,908,0
20230614,141200,690119698,908,908,908,908,0
20230614,141100,690119698,908,908,908,908,0
20230614,141000,690119698,908,908,908,908,3400
20230614,140900,687032498,908,909,909,908,4490
20230614,140800,682953023,909,909,909,909,1113
20230614,140700,681941306,909,909,909,909,140
20230614,140600,681814046,909,909,909,909,2500
20230614,140500,679541546,909,909,909,909,85
20230614,140400,679464281,914,914,914,914,0
20230614,140300,679464281,914,914,914,914,0
20230614,140200,679464281,914,914,914,914,0
20230614,140100,679464281,914,914,914,914,0
20230614,140000,679464281,914,910,914,909,6001
20230614,135900,674006329,910,910,910,910,0
20230614,135800,674006329,910,910,910,910,0
20230614,135700,674006329,910,910,910,910,13
20230614,135600,673994499,910,911,911,910,4105
20230614,135500,670258210,910,911,911,910,3857
20230614,135400,666744619,911,917,917,911,15658
20230614,135300,652443178,922,922,922,922,0
20230614,135200,652443178,922,916,922,916,480
20230614,135100,652002466,916,915,916,915,201
20230614,135000,651818531,915,915,915,915,76
20230614,134900,651748991,916,914,916,914,575
20230614,134800,651223435,915,915,916,915,1472
20230614,134700,649876554,917,917,917,917,0
20230614,134600,649876554,917,918,918,917,3501
20230614,134500,646666136,918,918,918,918,0
20230614,134400,646666136,918,919,919,918,2126
20230614,134300,644714394,919,920,920,919,534
20230614,134200,644223133,920,920,920,920,0
20230614,134100,644223133,920,922,922,920,532
20230614,134000,643733629,922,922,922,922,0
20230614,133900,643733629,922,922,922,922,10
20230614,133800,643724409,922,922,922,922,0
20230614,133700,643724409,922,922,922,922,0
20230614,133600,643724409,922,922,922,922,0
20230614,133500,643724409,922,922,922,922,0
20230614,133400,643724409,922,922,922,922,10
20230614,133300,643715189,922,922,922,922,0
20230614,133200,643715189,922,922,922,922,0
20230614,133100,643715189,922,922,922,922,71
20230614,133000,643649727,922,922,922,922,0
20230614,132900,643649727,922,922,922,922,0
20230614,132800,643649727,922,922,922,922,0
20230614,132700,643649727,922,922,922,922,19
20230614,132600,643632209,922,922,922,922,0
20230614,132500,643632209,922,922,922,922,0
20230614,132400,643632209,922,922,922,922,0
20230614,132300,643632209,922,922,922,922,0
20230614,132200,643632209,922,919,922,919,525
20230614,132100,643148634,919,917,919,917,382
20230614,132000,642797618,915,915,915,915,300
20230614,131900,642523118,915,915,915,915,0
20230614,131800,642523118,915,915,915,915,0
20230614,131700,642523118,915,915,915,915,0
20230614,131600,642523118,915,915,915,915,0
20230614,131500,642523118,915,915,915,915,0
20230614,131400,642523118,915,917,917,915,2489
20230614,131300,640242813,917,918,918,917,1855
20230614,131200,638539927,918,918,918,918,731
20230614,131100,637868869,919,918,919,918,729
20230614,131000,637199458,920,921,921,920,14730
20230614,130900,623645116,927,927,927,927,0
20230614,130800,623645116,927,927,927,927,0
20230614,130700,623645116,927,927,927,927,0
20230614,130600,623645116,927,927,927,927,0
20230614,130500,623645116,927,927,927,927,0
20230614,130400,623645116,927,927,927,927,1
20230614,130300,623644189,920,920,920,920,0
20230614,130200,623644189,920,920,920,920,0
20230614,130100,623644189,920,920,920,920,2166
20230614,130000,621651469,927,927,927,927,0
20230614,125900,621651469,927,920,927,920,10002
20230614,125800,612449615,920,927,927,920,20001
20230614,125700,594025772,927,927,927,927,0
20230614,125600,594025772,927,927,927,927,0
20230614,125500,594025772,927,927,927,927,1
20230614,125400,594024845,926,926,926,926,1
20230614,125300,594023919,927,927,927,927,0
20230614,125200,594023919,927,927,927,927,0
20230614,125100,594023919,927,927,927,927,4
20230614,125000,594020211,926,926,926,926,1
20230614,124900,594019285,927,927,927,927,0
20230614,124800,594019285,927,927,927,927,0
20230614,124700,594019285,927,927,927,927,8
20230614,124600,594011869,927,927,927,927,0
20230614,124500,594011869,927,927,927,927,4
20230614,124400,594008161,927,927,927,927,1
20230614,124300,594007234,923,923,923,923,4
20230614,124200,594003542,929,929,929,929,0
20230614,124100,594003542,929,928,929,928,2
20230614,124000,594001685,928,927,928,927,5000
20230614,123900,589361689,928,927,928,927,16
20230614,123800,589346856,928,928,928,928,100
20230614,123700,589254056,928,922,928,922,314
20230614,123600,588964542,922,920,922,920,758
20230614,123500,588267178,920,920,920,920,170
20230614,123400,588110778,920,921,921,920,1965
20230614,123300,586301429,921,923,923,921,5932
20230614,123200,580829387,923,923,923,923,0
20230614,123100,580829387,923,923,925,923,1058
20230614,123000,579852851,923,926,926,923,7557
20230614,122900,572871463,926,926,926,926,0
20230614,122800,572871463,926,930,930,926,4433
20230614,122700,568766247,931,931,931,931,0
20230614,122600,568766247,931,931,931,931,0
20230614,122500,568766247,931,930,931,930,11
20230614,122400,568756016,931,930,931,930,51
20230614,122300,568708585,930,930,930,930,1449
20230614,122200,567361015,930,930,930,930,1
20230614,122100,567360085,928,926,928,926,828
20230614,122000,566592359,928,928,928,928,0
20230614,121900,566592359,928,926,928,926,843
20230614,121800,565811721,926,926,926,926,3599
20230614,121700,562479047,926,926,926,926,4
20230614,121600,562475343,926,926,926,926,1
20230614,121500,562474417,924,924,924,924,0
20230614,121400,562474417,924,924,924,924,2
20230614,121300,562472569,926,926,926,926,12
20230614,121200,562461457,924,924,924,924,51
20230614,121100,562414333,924,924,924,924,0
20230614,121000,562414333,924,924,924,924,141
20230614,120900,562284049,924,924,924,924,0
20230614,120800,562284049,924,924,924,924,0
20230614,120700,562284049,924,924,924,924,11
20230614,120600,562273885,924,924,924,924,50
20230614,120500,562227685,924,924,924,924,3
20230614,120400,562224913,926,926,926,926,0
20230614,120300,562224913,926,926,926,920,6979
20230614,120200,555790448,928,927,928,927,12
20230614,120100,555779323,927,927,927,927,50
20230614,120000,555732973,928,928,928,928,6
20230614,115900,555727405,928,926,928,926,31
20230614,115800,555698697,926,926,926,926,825
20230614,115700,554934747,926,926,926,926,1
20230614,115600,554933821,926,926,926,926,10
20230614,115500,554924561,926,926,926,926,10
20230614,115400,554915301,926,925,926,925,2
20230614,115300,554913450,920,920,920,920,0
20230614,115200,554913450,920,920,920,920,0
20230614,115100,554913450,920,920,920,920,1000
20230614,115000,553993450,920,920,920,920,0
20230614,114900,553993450,920,920,920,920,0
20230614,114800,553993450,920,921,921,920,2016
20230614,114700,552138587,921,921,921,921,500
20230614,114600,551678087,921,924,924,921,1798
20230614,114500,550019722,923,932,932,922,11572
20230614,114400,539317144,932,932,932,932,1
20230614,114300,539316212,934,934,934,934,0
20230614,114200,539316212,934,928,935,928,52
20230614,114100,539267649,925,927,929,925,1502
20230614,114000,537878095,927,936,936,927,13411
20230614,113900,525408659,932,933,937,932,2691
20230614,113800,522898145,937,937,937,937,0
20230614,113700,522898145,937,937,937,933,52
20230614,113600,522849621,933,933,933,933,1414
20230614,113500,521530359,938,938,938,938,0
20230614,113400,521530359,938,938,938,938,0
20230614,113300,521530359,938,938,938,938,0
20230614,113200,521530359,938,933,938,933,101
20230614,113100,521436121,933,936,936,933,3633
20230614,113000,518040322,938,938,938,938,0
20230614,112900,518040322,938,938,938,938,0
20230614,112800,518040322,938,938,938,938,6
20230614,112700,518034694,938,938,938,938,1
20230614,112600,518033756,935,935,935,935,1
20230614,112500,518032821,935,938,938,935,11001
20230614,112400,507743890,936,936,936,936,857
20230614,112300,506941738,936,937,937,936,3292
20230614,112200,503857234,938,937,938,937,540
20230614,112100,503351253,937,938,938,937,1295
20230614,112000,502137812,938,938,938,938,613
20230614,111900,501562818,938,938,938,938,37
20230614,111800,501528112,938,938,938,938,1063
20230614,111700,500531018,938,939,939,938,2732
20230614,111600,497966607,939,940,940,939,284
20230614,111500,497699747,940,940,940,940,277
20230614,111400,497439367,939,940,940,939,4759
20230614,111300,492966200,940,941,941,940,2800
20230614,111200,490332792,942,943,943,942,6500
20230614,111100,484205369,943,943,943,943,2999
20230614,111000,481377312,942,944,944,942,2000
20230614,110900,479491112,948,941,948,941,473
20230614,110800,479045620,939,942,942,939,12414
20230614,110700,467366466,942,942,942,942,2000
20230614,110600,465482466,949,949,949,949,0
20230614,110500,465482466,949,949,949,949,0
20230614,110400,465482466,949,947,949,942,11149
20230614,110300,454935696,950,950,950,950,1
20230614,110200,454934746,951,949,952,946,9616
20230614,110100,445828655,952,952,952,952,38
20230614,110000,445792479,952,951,952,948,5001
20230614,105900,441048931,952,951,952,951,1126
20230614,105800,439977997,950,951,951,950,1592
20230614,105700,438464016,951,951,951,950,1501
20230614,105600,437036665,950,944,950,944,10054
20230614,105500,427509995,944,946,946,944,11000
20230614,105400,417113459,945,944,945,944,2026
20230614,105300,415199566,944,944,944,944,1
20230614,105200,415198622,940,940,940,940,1
20230614,105100,415197682,944,943,944,936,14430
20230614,105000,401641276,943,946,946,943,427
20230614,104900,401238612,943,946,947,943,1259
20230614,104800,400047600,947,947,947,947,1031
20230614,104700,399071243,946,947,947,946,4489
20230614,104600,394820624,950,952,952,950,11567
20230614,104500,383816209,956,957,959,956,7093
20230614,104400,377028207,957,957,959,956,10016
20230614,104300,367434637,957,955,957,955,10493
20230614,104200,357402152,954,955,955,954,5766
20230614,104100,351901251,955,952,955,952,8122
20230614,104000,344152068,952,952,952,952,118
20230614,103900,344039732,952,951,952,951,11417
20230614,103800,333177797,951,951,951,951,1
20230614,103700,333176846,946,950,951,946,10262
20230614,103600,323423576,948,945,950,945,21098
20230614,103500,303404404,945,947,947,945,3929
20230614,103400,299691317,948,947,948,947,102
20230614,103300,299594721,947,945,947,945,3450
20230614,103200,296328022,945,940,945,940,9577
20230614,103100,287305427,940,940,940,934,5310
20230614,103000,282343739,938,940,940,938,501
20230614,102900,281873799,938,939,939,938,99
20230614,102800,281780935,940,940,940,940,20
20230614,102700,281762135,940,940,943,940,5658
20230614,102600,276435964,942,940,943,940,64
20230614,102500,276375799,941,942,942,941,10732
20230614,102400,266275506,943,943,943,943,0
20230614,102300,266275506,943,945,945,942,4219
20230614,102200,262300839,944,945,945,942,2059
20230614,102100,260357124,945,941,945,941,815
20230614,102000,259589205,941,944,945,941,8771
20230614,101900,251312823,944,944,944,944,5319
20230614,101800,246291687,944,941,944,941,9130
20230614,101700,237687265,941,941,941,941,6
20230614,101600,237681619,942,935,942,935,35191
20230614,101500,204649195,935,935,935,935,1
20230614,101400,204648260,937,935,937,931,2312
20230614,101300,202489316,937,935,937,935,525
20230614,101200,201998439,938,938,938,938,0
20230614,101100,201998439,938,938,938,935,4109
20230614,101000,198154318,936,939,939,936,617
20230614,100900,197576209,939,940,940,939,2036
20230614,100800,195664388,941,939,941,939,11237
20230614,100700,185106148,939,936,939,936,7573
20230614,100600,178006110,936,934,936,932,25548
20230614,100500,154120242,934,931,934,931,3782
20230614,100400,150594847,931,929,931,926,19865
20230614,100300,132122539,928,923,929,923,15059
20230614,100200,118157021,923,922,923,922,26
20230614,100100,118133048,923,923,923,923,0
20230614,100000,118133048,923,922,923,922,134
20230614,095900,118009499,923,922,923,922,137
20230614,095800,117883183,923,925,925,922,1137
20230614,095700,116831868,925,922,925,922,1689
20230614,095600,115274454,925,920,925,920,2658
20230614,095500,112824985,920,920,920,920,1
20230614,095400,112824065,918,918,918,918,3000
20230614,095300,110070065,920,920,920,920,294
20230614,095200,109799585,920,920,920,920,11
20230614,095100,109789465,919,918,920,918,3502
20230614,095000,106571626,919,919,919,919,0
20230614,094900,106571626,919,919,919,919,1
20230614,094800,106570707,920,920,920,920,1
20230614,094700,106569787,917,917,917,917,560
20230614,094600,106056267,920,917,920,917,232
20230614,094500,105843520,917,919,919,917,25512
20230614,094400,82434375,926,927,927,926,101
20230614,094300,82340848,928,928,928,928,40
20230614,094200,82303728,929,925,930,925,28669
20230614,094100,55743471,925,922,925,922,16219
20230614,094000,40784250,922,920,922,920,1998
20230614,093900,38944140,921,919,921,919,102
20230614,093800,38850398,921,921,921,921,8
20230614,093700,38843030,921,921,921,921,52
20230614,093600,38795138,920,921,921,920,89
20230614,093500,38713251,919,919,919,919,500
20230614,093400,38253751,921,915,921,915,36
20230614,093300,38220771,916,916,916,916,805
20230614,093200,37483391,916,916,916,916,2
20230614,093100,37481559,916,916,916,916,5
20230614,093000,37476979,916,913,916,913,9
20230614,092900,37468759,911,913,913,911,2091
20230614,092800,35563676,911,912,912,911,4744
20230614,092700,31241096,913,913,913,912,4319
20230614,092600,27301267,916,916,916,916,0
20230614,092500,27301267,916,912,916,912,5101
20230614,092400,22648751,916,912,916,912,2337
20230614,092300,20517399,916,912,916,912,535
20230614,092200,20029379,916,912,916,912,11
20230614,092100,20019343,916,915,916,915,559
20230614,092000,19507300,916,916,916,916,0
20230614,091900,19507300,916,916,916,916,0
20230614,091800,19507300,916,915,916,915,501
20230614,091700,19048884,915,915,915,915,1
20230614,091600,19047969,912,912,912,912,1100
20230614,091500,18044769,913,916,916,913,7680
20230614,091400,11032899,916,916,916,916,18
20230614,091300,11016411,916,916,916,916,1
20230614,091200,11015495,916,916,916,916,0
20230614,091100,11015495,916,916,916,915,2833
20230614,091000,8421035,917,917,917,916,2620
20230614,090900,6019595,923,923,923,923,0
20230614,090800,6019595,923,923,923,923,0
20230614,090700,6019595,923,923,923,923,0
20230614,090600,6019595,923,921,923,921,3002
20230614,090500,3251840,922,922,922,922,0
20230614,090400,3251840,922,922,922,922,105
20230614,090300,3155030,922,922,922,922,0
20230614,090200,3155030,922,922,922,922,1443
20230614,090100,1824584,922,922,922,922,120
20230614,090000,1713944,922,903,922,903,1898