KissMeData/064800/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,210200,510864355,1276,1276,1276,1276,4891
20230614,210100,510864355,1276,1276,1276,1276,0
20230614,210000,510864355,1276,1276,1276,1276,0
20230614,205900,510864355,1276,1276,1276,1276,0
20230614,205800,510864355,1276,1276,1276,1276,0
20230614,205700,510864355,1276,1276,1276,1276,0
20230614,205600,510864355,1276,1276,1276,1276,0
20230614,205500,510864355,1276,1276,1276,1276,0
20230614,205400,510864355,1276,1276,1276,1276,0
20230614,205300,510864355,1276,1276,1276,1276,0
20230614,205200,510864355,1276,1276,1276,1276,0
20230614,205100,510864355,1276,1276,1276,1276,0
20230614,205000,510864355,1276,1276,1276,1276,0
20230614,204900,510864355,1276,1276,1276,1276,0
20230614,204800,510864355,1276,1276,1276,1276,0
20230614,204700,510864355,1276,1276,1276,1276,0
20230614,204600,510864355,1276,1276,1276,1276,0
20230614,204500,510864355,1276,1276,1276,1276,0
20230614,204400,510864355,1276,1276,1276,1276,0
20230614,204300,510864355,1276,1276,1276,1276,0
20230614,204200,510864355,1276,1276,1276,1276,0
20230614,204100,510864355,1276,1276,1276,1276,0
20230614,204000,510864355,1276,1276,1276,1276,0
20230614,203900,510864355,1276,1276,1276,1276,0
20230614,203800,510864355,1276,1276,1276,1276,0
20230614,203700,510864355,1276,1276,1276,1276,0
20230614,203600,510864355,1276,1276,1276,1276,0
20230614,203500,510864355,1276,1276,1276,1276,0
20230614,203400,510864355,1276,1276,1276,1276,0
20230614,203300,510864355,1276,1276,1276,1276,0
20230614,203200,510864355,1276,1276,1276,1276,4891
20230614,203100,510864355,1276,1276,1276,1276,0
20230614,203000,510864355,1276,1276,1276,1276,0
20230614,202900,510864355,1276,1276,1276,1276,0
20230614,202800,510864355,1276,1276,1276,1276,0
20230614,202700,510864355,1276,1276,1276,1276,0
20230614,202600,510864355,1276,1276,1276,1276,0
20230614,202500,510864355,1276,1276,1276,1276,0
20230614,202400,510864355,1276,1276,1276,1276,0
20230614,202300,510864355,1276,1276,1276,1276,0
20230614,202200,510864355,1276,1276,1276,1276,0
20230614,202100,510864355,1276,1276,1276,1276,0
20230614,202000,510864355,1276,1276,1276,1276,0
20230614,201900,510864355,1276,1276,1276,1276,0
20230614,201800,510864355,1276,1276,1276,1276,0
20230614,201700,510864355,1276,1276,1276,1276,0
20230614,201600,510864355,1276,1276,1276,1276,0
20230614,201500,510864355,1276,1276,1276,1276,0
20230614,201400,510864355,1276,1276,1276,1276,0
20230614,201300,510864355,1276,1276,1276,1276,0
20230614,201200,510864355,1276,1276,1276,1276,0
20230614,201100,510864355,1276,1276,1276,1276,0
20230614,201000,510864355,1276,1276,1276,1276,0
20230614,200900,510864355,1276,1276,1276,1276,0
20230614,200800,510864355,1276,1276,1276,1276,0
20230614,200700,510864355,1276,1276,1276,1276,0
20230614,200600,510864355,1276,1276,1276,1276,0
20230614,200500,510864355,1276,1276,1276,1276,0
20230614,200400,510864355,1276,1276,1276,1276,0
20230614,200300,510864355,1276,1276,1276,1276,0
20230614,200200,510864355,1276,1276,1276,1276,4891
20230614,200100,510864355,1276,1276,1276,1276,0
20230614,200000,510864355,1276,1276,1276,1276,0
20230614,195900,510864355,1276,1276,1276,1276,0
20230614,195800,510864355,1276,1276,1276,1276,0
20230614,195700,510864355,1276,1276,1276,1276,0
20230614,195600,510864355,1276,1276,1276,1276,0
20230614,195500,510864355,1276,1276,1276,1276,0
20230614,195400,510864355,1276,1276,1276,1276,0
20230614,195300,510864355,1276,1276,1276,1276,0
20230614,195200,510864355,1276,1276,1276,1276,0
20230614,195100,510864355,1276,1276,1276,1276,0
20230614,195000,510864355,1276,1276,1276,1276,0
20230614,194900,510864355,1276,1276,1276,1276,0
20230614,194800,510864355,1276,1276,1276,1276,0
20230614,194700,510864355,1276,1276,1276,1276,0
20230614,194600,510864355,1276,1276,1276,1276,0
20230614,194500,510864355,1276,1276,1276,1276,0
20230614,194400,510864355,1276,1276,1276,1276,0
20230614,194300,510864355,1276,1276,1276,1276,0
20230614,194200,510864355,1276,1276,1276,1276,0
20230614,194100,510864355,1276,1276,1276,1276,0
20230614,194000,510864355,1276,1276,1276,1276,0
20230614,193900,510864355,1276,1276,1276,1276,0
20230614,193800,510864355,1276,1276,1276,1276,0
20230614,193700,510864355,1276,1276,1276,1276,0
20230614,193600,510864355,1276,1276,1276,1276,0
20230614,193500,510864355,1276,1276,1276,1276,0
20230614,193400,510864355,1276,1276,1276,1276,0
20230614,193300,510864355,1276,1276,1276,1276,0
20230614,193200,510864355,1276,1276,1276,1276,4891
20230614,193100,510864355,1276,1276,1276,1276,0
20230614,193000,510864355,1276,1276,1276,1276,0
20230614,192900,510864355,1276,1276,1276,1276,0
20230614,192800,510864355,1276,1276,1276,1276,0
20230614,192700,510864355,1276,1276,1276,1276,0
20230614,192600,510864355,1276,1276,1276,1276,0
20230614,192500,510864355,1276,1276,1276,1276,0
20230614,192400,510864355,1276,1276,1276,1276,0
20230614,192300,510864355,1276,1276,1276,1276,0
20230614,192200,510864355,1276,1276,1276,1276,0
20230614,192100,510864355,1276,1276,1276,1276,0
20230614,192000,510864355,1276,1276,1276,1276,0
20230614,191900,510864355,1276,1276,1276,1276,0
20230614,191800,510864355,1276,1276,1276,1276,0
20230614,191700,510864355,1276,1276,1276,1276,0
20230614,191600,510864355,1276,1276,1276,1276,0
20230614,191500,510864355,1276,1276,1276,1276,0
20230614,191400,510864355,1276,1276,1276,1276,0
20230614,191300,510864355,1276,1276,1276,1276,0
20230614,191200,510864355,1276,1276,1276,1276,0
20230614,191100,510864355,1276,1276,1276,1276,0
20230614,191000,510864355,1276,1276,1276,1276,0
20230614,190900,510864355,1276,1276,1276,1276,0
20230614,190800,510864355,1276,1276,1276,1276,0
20230614,190700,510864355,1276,1276,1276,1276,0
20230614,190600,510864355,1276,1276,1276,1276,0
20230614,190500,510864355,1276,1276,1276,1276,0
20230614,190400,510864355,1276,1276,1276,1276,0
20230614,190300,510864355,1276,1276,1276,1276,0
20230614,190200,510864355,1276,1276,1276,1276,4891
20230614,190100,510864355,1276,1276,1276,1276,0
20230614,190000,510864355,1276,1276,1276,1276,0
20230614,185900,510864355,1276,1276,1276,1276,0
20230614,185800,510864355,1276,1276,1276,1276,0
20230614,185700,510864355,1276,1276,1276,1276,0
20230614,185600,510864355,1276,1276,1276,1276,0
20230614,185500,510864355,1276,1276,1276,1276,0
20230614,185400,510864355,1276,1276,1276,1276,0
20230614,185300,510864355,1276,1276,1276,1276,0
20230614,185200,510864355,1276,1276,1276,1276,0
20230614,185100,510864355,1276,1276,1276,1276,0
20230614,185000,510864355,1276,1276,1276,1276,0
20230614,184900,510864355,1276,1276,1276,1276,0
20230614,184800,510864355,1276,1276,1276,1276,0
20230614,184700,510864355,1276,1276,1276,1276,0
20230614,184600,510864355,1276,1276,1276,1276,0
20230614,184500,510864355,1276,1276,1276,1276,0
20230614,184400,510864355,1276,1276,1276,1276,0
20230614,184300,510864355,1276,1276,1276,1276,0
20230614,184200,510864355,1276,1276,1276,1276,0
20230614,184100,510864355,1276,1276,1276,1276,0
20230614,184000,510864355,1276,1276,1276,1276,0
20230614,183900,510864355,1276,1276,1276,1276,0
20230614,183800,510864355,1276,1276,1276,1276,0
20230614,183700,510864355,1276,1276,1276,1276,0
20230614,183600,510864355,1276,1276,1276,1276,0
20230614,183500,510864355,1276,1276,1276,1276,0
20230614,183400,510864355,1276,1276,1276,1276,0
20230614,183300,510864355,1276,1276,1276,1276,0
20230614,183200,510864355,1276,1276,1276,1276,4891
20230614,183100,510864355,1276,1276,1276,1276,0
20230614,183000,510864355,1276,1276,1276,1276,0
20230614,182900,510864355,1276,1276,1276,1276,0
20230614,182800,510864355,1276,1276,1276,1276,0
20230614,182700,510864355,1276,1276,1276,1276,0
20230614,182600,510864355,1276,1276,1276,1276,0
20230614,182500,510864355,1276,1276,1276,1276,0
20230614,182400,510864355,1276,1276,1276,1276,0
20230614,182300,510864355,1276,1276,1276,1276,0
20230614,182200,510864355,1276,1276,1276,1276,0
20230614,182100,510864355,1276,1276,1276,1276,0
20230614,182000,510864355,1276,1276,1276,1276,0
20230614,181900,510864355,1276,1276,1276,1276,0
20230614,181800,510864355,1276,1276,1276,1276,0
20230614,181700,510864355,1276,1276,1276,1276,0
20230614,181600,510864355,1276,1276,1276,1276,0
20230614,181500,510864355,1276,1276,1276,1276,0
20230614,181400,510864355,1276,1276,1276,1276,0
20230614,181300,510864355,1276,1276,1276,1276,0
20230614,181200,510864355,1276,1276,1276,1276,0
20230614,181100,510864355,1276,1276,1276,1276,0
20230614,181000,510864355,1276,1276,1276,1276,0
20230614,180900,510864355,1276,1276,1276,1276,0
20230614,180800,510864355,1276,1276,1276,1276,0
20230614,180700,510864355,1276,1276,1276,1276,0
20230614,180600,510864355,1276,1276,1276,1276,0
20230614,180500,510864355,1276,1276,1276,1276,0
20230614,180400,510864355,1276,1276,1276,1276,0
20230614,180300,510864355,1276,1276,1276,1276,0
20230614,180200,510864355,1276,1276,1276,1276,4891
20230614,180100,510864355,1276,1276,1276,1276,0
20230614,180000,510864355,1276,1276,1276,1276,0
20230614,175900,510864355,1276,1276,1276,1276,0
20230614,175800,510864355,1276,1276,1276,1276,0
20230614,175700,510864355,1276,1276,1276,1276,0
20230614,175600,510864355,1276,1276,1276,1276,0
20230614,175500,510864355,1276,1276,1276,1276,0
20230614,175400,510864355,1276,1276,1276,1276,0
20230614,175300,510864355,1276,1276,1276,1276,0
20230614,175200,510864355,1276,1276,1276,1276,0
20230614,175100,510864355,1276,1276,1276,1276,0
20230614,175000,510864355,1276,1276,1276,1276,0
20230614,174900,510864355,1276,1276,1276,1276,0
20230614,174800,510864355,1276,1276,1276,1276,0
20230614,174700,510864355,1276,1276,1276,1276,0
20230614,174600,510864355,1276,1276,1276,1276,0
20230614,174500,510864355,1276,1276,1276,1276,0
20230614,174400,510864355,1276,1276,1276,1276,0
20230614,174300,510864355,1276,1276,1276,1276,0
20230614,174200,510864355,1276,1276,1276,1276,0
20230614,174100,510864355,1276,1276,1276,1276,0
20230614,174000,510864355,1276,1276,1276,1276,0
20230614,173900,510864355,1276,1276,1276,1276,0
20230614,173800,510864355,1276,1276,1276,1276,0
20230614,173700,510864355,1276,1276,1276,1276,0
20230614,173600,510864355,1276,1276,1276,1276,0
20230614,173500,510864355,1276,1276,1276,1276,0
20230614,173400,510864355,1276,1276,1276,1276,0
20230614,173300,510864355,1276,1276,1276,1276,0
20230614,173200,510864355,1276,1276,1276,1276,4891
20230614,173100,510864355,1276,1276,1276,1276,0
20230614,173000,510864355,1276,1276,1276,1276,0
20230614,172900,510864355,1276,1276,1276,1276,0
20230614,172800,510864355,1276,1276,1276,1276,0
20230614,172700,510864355,1276,1276,1276,1276,0
20230614,172600,510864355,1276,1276,1276,1276,0
20230614,172500,510864355,1276,1276,1276,1276,0
20230614,172400,510864355,1276,1276,1276,1276,0
20230614,172300,510864355,1276,1276,1276,1276,0
20230614,172200,510864355,1276,1276,1276,1276,0
20230614,172100,510864355,1276,1276,1276,1276,0
20230614,172000,510864355,1276,1276,1276,1276,0
20230614,171900,510864355,1276,1276,1276,1276,0
20230614,171800,510864355,1276,1276,1276,1276,0
20230614,171700,510864355,1276,1276,1276,1276,0
20230614,171600,510864355,1276,1276,1276,1276,0
20230614,171500,510864355,1276,1276,1276,1276,0
20230614,171400,510864355,1276,1276,1276,1276,0
20230614,171300,510864355,1276,1276,1276,1276,0
20230614,171200,510864355,1276,1276,1276,1276,0
20230614,171100,510864355,1276,1276,1276,1276,0
20230614,171000,510864355,1276,1276,1276,1276,0
20230614,170900,510864355,1276,1276,1276,1276,0
20230614,170800,510864355,1276,1276,1276,1276,0
20230614,170700,510864355,1276,1276,1276,1276,0
20230614,170600,510864355,1276,1276,1276,1276,0
20230614,170500,510864355,1276,1276,1276,1276,0
20230614,170400,510864355,1276,1276,1276,1276,0
20230614,170300,510864355,1276,1276,1276,1276,0
20230614,170200,510864355,1276,1276,1276,1276,4891
20230614,170100,510864355,1276,1276,1276,1276,0
20230614,170000,510864355,1276,1276,1276,1276,0
20230614,165900,510864355,1276,1276,1276,1276,0
20230614,165800,510864355,1276,1276,1276,1276,0
20230614,165700,510864355,1276,1276,1276,1276,0
20230614,165600,510864355,1276,1276,1276,1276,0
20230614,165500,510864355,1276,1276,1276,1276,0
20230614,165400,510864355,1276,1276,1276,1276,0
20230614,165300,510864355,1276,1276,1276,1276,0
20230614,165200,510864355,1276,1276,1276,1276,0
20230614,165100,510864355,1276,1276,1276,1276,0
20230614,165000,510864355,1276,1276,1276,1276,0
20230614,164900,510864355,1276,1276,1276,1276,0
20230614,164800,510864355,1276,1276,1276,1276,0
20230614,164700,510864355,1276,1276,1276,1276,0
20230614,164600,510864355,1276,1276,1276,1276,0
20230614,164500,510864355,1276,1276,1276,1276,0
20230614,164400,510864355,1276,1276,1276,1276,0
20230614,164300,510864355,1276,1276,1276,1276,0
20230614,164200,510864355,1276,1276,1276,1276,0
20230614,164100,510864355,1276,1276,1276,1276,0
20230614,164000,510864355,1276,1276,1276,1276,0
20230614,163900,510864355,1276,1276,1276,1276,0
20230614,163800,510864355,1276,1276,1276,1276,0
20230614,163700,510864355,1276,1276,1276,1276,0
20230614,163600,510864355,1276,1276,1276,1276,0
20230614,163500,510864355,1276,1276,1276,1276,0
20230614,163400,510864355,1276,1276,1276,1276,0
20230614,163300,510864355,1276,1276,1276,1276,0
20230614,163200,510864355,1276,1276,1276,1276,4891
20230614,163100,510864355,1276,1276,1276,1276,0
20230614,163000,510864355,1276,1276,1276,1276,0
20230614,162900,510864355,1276,1276,1276,1276,0
20230614,162800,510864355,1276,1276,1276,1276,0
20230614,162700,510864355,1276,1276,1276,1276,0
20230614,162600,510864355,1276,1276,1276,1276,0
20230614,162500,510864355,1276,1276,1276,1276,0
20230614,162400,510864355,1276,1276,1276,1276,0
20230614,162300,510864355,1276,1276,1276,1276,0
20230614,162200,510864355,1276,1276,1276,1276,0
20230614,162100,510864355,1276,1276,1276,1276,0
20230614,162000,510864355,1276,1276,1276,1276,0
20230614,161900,510864355,1276,1276,1276,1276,0
20230614,161800,510864355,1276,1276,1276,1276,0
20230614,161700,510864355,1276,1276,1276,1276,0
20230614,161600,510864355,1276,1276,1276,1276,0
20230614,161500,510864355,1276,1276,1276,1276,0
20230614,161400,510864355,1276,1276,1276,1276,0
20230614,161300,510864355,1276,1276,1276,1276,0
20230614,161200,510864355,1276,1276,1276,1276,0
20230614,161100,510864355,1276,1276,1276,1276,0
20230614,161000,510864355,1276,1276,1276,1276,0
20230614,160900,510864355,1276,1276,1276,1276,0
20230614,160800,510864355,1276,1276,1276,1276,0
20230614,160700,510864355,1276,1276,1276,1276,0
20230614,160600,510864355,1276,1276,1276,1276,0
20230614,160500,510864355,1276,1276,1276,1276,0
20230614,160400,510864355,1276,1276,1276,1276,0
20230614,160300,510864355,1276,1276,1276,1276,0
20230614,160200,510864355,1276,1276,1276,1276,4891
20230614,160100,510864355,1276,1276,1276,1276,0
20230614,160000,510864355,1276,1276,1276,1276,0
20230614,155900,510864355,1276,1276,1276,1276,0
20230614,155800,510864355,1276,1276,1276,1276,0
20230614,155700,510864355,1276,1276,1276,1276,0
20230614,155600,510864355,1276,1276,1276,1276,0
20230614,155500,510864355,1276,1276,1276,1276,0
20230614,155400,510864355,1276,1276,1276,1276,0
20230614,155300,510864355,1276,1276,1276,1276,0
20230614,155200,510864355,1276,1276,1276,1276,0
20230614,155100,510864355,1276,1276,1276,1276,0
20230614,155000,510864355,1276,1276,1276,1276,0
20230614,154900,510864355,1276,1276,1276,1276,0
20230614,154800,510864355,1276,1276,1276,1276,0
20230614,154700,510864355,1276,1276,1276,1276,0
20230614,154600,510864355,1276,1276,1276,1276,0
20230614,154500,510864355,1276,1276,1276,1276,0
20230614,154400,510864355,1276,1276,1276,1276,0
20230614,154300,510864355,1276,1276,1276,1276,0
20230614,154200,510864355,1276,1276,1276,1276,0
20230614,154100,510864355,1276,1276,1276,1276,0
20230614,154000,510864355,1276,1276,1276,1276,0
20230614,153900,510864355,1276,1276,1276,1276,0
20230614,153800,510864355,1276,1276,1276,1276,0
20230614,153700,510864355,1276,1276,1276,1276,0
20230614,153600,510864355,1276,1276,1276,1276,0
20230614,153500,510864355,1276,1276,1276,1276,0
20230614,153400,510864355,1276,1276,1276,1276,0
20230614,153300,510864355,1276,1276,1276,1276,0
20230614,153200,510864355,1276,1276,1276,1276,4891
20230614,153100,510864355,1276,1276,1276,1276,0
20230614,153000,510864355,1276,1276,1276,1276,4891
20230614,152900,504623439,1278,1278,1278,1278,0
20230614,152800,504623439,1278,1278,1278,1278,0
20230614,152700,504623439,1278,1278,1278,1278,0
20230614,152600,504623439,1278,1278,1278,1278,0
20230614,152500,504623439,1278,1278,1278,1278,0
20230614,152400,504623439,1278,1278,1278,1278,0
20230614,152300,504623439,1278,1278,1278,1278,0
20230614,152200,504623439,1278,1278,1278,1278,0
20230614,152100,504623439,1278,1278,1278,1278,0
20230614,152000,504623439,1278,1278,1278,1278,0
20230614,151900,504623439,1278,1278,1278,1278,515
20230614,151800,503965269,1278,1278,1278,1278,200
20230614,151700,503709669,1286,1286,1286,1286,0
20230614,151600,503709669,1286,1286,1286,1286,0
20230614,151500,503709669,1286,1286,1286,1286,400
20230614,151400,503195269,1287,1287,1287,1287,0
20230614,151300,503195269,1287,1285,1287,1276,3893
20230614,151200,498222425,1288,1288,1288,1288,1
20230614,151100,498221137,1290,1289,1290,1289,11
20230614,151000,498206957,1291,1291,1291,1291,0
20230614,150900,498206957,1291,1291,1291,1291,0
20230614,150800,498206957,1291,1291,1291,1291,1
20230614,150700,498205666,1292,1292,1292,1292,10
20230614,150600,498192746,1288,1288,1288,1288,0
20230614,150500,498192746,1288,1288,1288,1288,4234
20230614,150400,492739354,1288,1278,1288,1278,138
20230614,150300,492562790,1290,1290,1290,1290,0
20230614,150200,492562790,1290,1285,1290,1285,120
20230614,150100,492408138,1284,1284,1284,1284,0
20230614,150000,492408138,1284,1284,1284,1284,2000
20230614,145900,489840138,1284,1284,1284,1284,30
20230614,145800,489801618,1284,1284,1284,1284,11
20230614,145700,489787494,1281,1280,1281,1280,6473
20230614,145600,481498563,1275,1275,1275,1275,5
20230614,145500,481492188,1275,1275,1275,1275,0
20230614,145400,481492188,1275,1279,1280,1275,6004
20230614,145300,473827150,1280,1275,1280,1275,32
20230614,145200,473786345,1275,1276,1276,1275,22551
20230614,145100,445032834,1276,1276,1276,1275,123
20230614,145000,444875889,1276,1277,1277,1276,2800
20230614,144900,441301486,1279,1279,1279,1279,0
20230614,144800,441301486,1279,1279,1279,1279,1
20230614,144700,441300207,1280,1279,1280,1279,11
20230614,144600,441286137,1279,1279,1279,1279,0
20230614,144500,441286137,1279,1276,1279,1276,3041
20230614,144400,437396818,1276,1276,1276,1276,0
20230614,144300,437396818,1276,1276,1276,1276,40
20230614,144200,437345778,1275,1277,1277,1275,21418
20230614,144100,410020725,1281,1281,1281,1281,1
20230614,144000,410019444,1280,1281,1281,1277,5095
20230614,143900,403498432,1284,1284,1284,1284,0
20230614,143800,403498432,1284,1284,1284,1284,0
20230614,143700,403498432,1284,1280,1284,1280,4753
20230614,143600,397408522,1281,1281,1281,1281,0
20230614,143500,397408522,1281,1281,1281,1281,0
20230614,143400,397408522,1281,1279,1281,1277,31
20230614,143300,397368895,1279,1279,1279,1275,7328
20230614,143200,388007502,1283,1283,1283,1280,16675
20230614,143100,366655700,1284,1284,1284,1284,204
20230614,143000,366393764,1285,1285,1285,1285,184
20230614,142900,366157324,1286,1286,1286,1286,132
20230614,142800,365987572,1286,1286,1286,1286,0
20230614,142700,365987572,1286,1286,1286,1286,90
20230614,142600,365871832,1286,1286,1286,1286,0
20230614,142500,365871832,1286,1286,1286,1286,3343
20230614,142400,361572734,1287,1287,1287,1287,0
20230614,142300,361572734,1287,1287,1287,1287,0
20230614,142200,361572734,1287,1287,1287,1287,0
20230614,142100,361572734,1287,1287,1287,1287,234
20230614,142000,361271576,1286,1286,1286,1286,0
20230614,141900,361271576,1286,1286,1286,1286,0
20230614,141800,361271576,1286,1286,1286,1286,240
20230614,141700,360962936,1286,1286,1286,1286,0
20230614,141600,360962936,1286,1287,1287,1282,3501
20230614,141500,356464649,1282,1282,1282,1282,0
20230614,141400,356464649,1282,1283,1283,1282,2200
20230614,141300,353644075,1288,1288,1288,1282,1426
20230614,141200,351814180,1288,1288,1288,1288,0
20230614,141100,351814180,1288,1288,1288,1288,0
20230614,141000,351814180,1288,1288,1288,1288,19
20230614,140900,351789708,1289,1289,1289,1289,1
20230614,140800,351788419,1289,1289,1289,1289,2
20230614,140700,351785841,1290,1290,1290,1290,0
20230614,140600,351785841,1290,1288,1290,1280,16375
20230614,140500,330760543,1289,1291,1291,1289,14915
20230614,140400,311516812,1290,1290,1290,1290,2
20230614,140300,311514232,1290,1290,1290,1290,250
20230614,140200,311191732,1291,1291,1291,1291,2490
20230614,140100,307977142,1291,1291,1291,1291,1056
20230614,140000,306613846,1291,1291,1291,1291,1444
20230614,135900,304749642,1291,1291,1291,1291,0
20230614,135800,304749642,1291,1291,1291,1291,0
20230614,135700,304749642,1291,1291,1291,1291,0
20230614,135600,304749642,1291,1291,1291,1291,0
20230614,135500,304749642,1291,1291,1291,1291,759
20230614,135400,303769773,1290,1290,1290,1290,0
20230614,135300,303769773,1290,1290,1290,1290,766
20230614,135200,302781633,1290,1291,1291,1290,1935
20230614,135100,300283627,1290,1291,1291,1290,4299
20230614,135000,294735763,1291,1292,1292,1291,5438
20230614,134900,287710767,1292,1292,1292,1292,0
20230614,134800,287710767,1292,1292,1292,1292,20
20230614,134700,287684927,1292,1292,1292,1292,77
20230614,134600,287585443,1298,1298,1298,1298,600
20230614,134500,286806643,1293,1293,1293,1293,0
20230614,134400,286806643,1293,1293,1293,1293,1
20230614,134300,286805350,1293,1293,1293,1293,400
20230614,134200,286288150,1298,1298,1298,1298,0
20230614,134100,286288150,1298,1298,1298,1298,0
20230614,134000,286288150,1298,1298,1298,1298,0
20230614,133900,286288150,1298,1298,1298,1298,0
20230614,133800,286288150,1298,1298,1298,1298,0
20230614,133700,286288150,1298,1298,1298,1298,0
20230614,133600,286288150,1298,1298,1298,1298,0
20230614,133500,286288150,1298,1298,1298,1298,0
20230614,133400,286288150,1298,1298,1298,1298,0
20230614,133300,286288150,1298,1298,1298,1298,1
20230614,133200,286286852,1292,1292,1292,1292,0
20230614,133100,286286852,1292,1292,1292,1292,4613
20230614,133000,280326856,1292,1292,1292,1292,0
20230614,132900,280326856,1292,1292,1292,1292,0
20230614,132800,280326856,1292,1292,1292,1292,0
20230614,132700,280326856,1292,1294,1294,1292,4043
20230614,132600,275098111,1294,1294,1294,1294,24
20230614,132500,275067055,1294,1294,1294,1294,0
20230614,132400,275067055,1294,1294,1294,1294,0
20230614,132300,275067055,1294,1294,1294,1294,0
20230614,132200,275067055,1294,1294,1294,1294,0
20230614,132100,275067055,1294,1295,1295,1294,1600
20230614,132000,272995954,1294,1295,1295,1294,558
20230614,131900,272273382,1294,1294,1294,1294,40
20230614,131800,272221622,1294,1296,1296,1294,1377
20230614,131700,270439363,1296,1296,1296,1296,0
20230614,131600,270439363,1296,1296,1296,1296,83
20230614,131500,270331795,1300,1292,1300,1292,6973
20230614,131400,261307611,1291,1291,1291,1291,2120
20230614,131300,258570691,1292,1292,1292,1292,1000
20230614,131200,257278691,1290,1290,1290,1290,44
20230614,131100,257221931,1290,1292,1292,1290,716
20230614,131000,256297211,1291,1291,1291,1291,2485
20230614,130900,253089076,1291,1291,1291,1290,4300
20230614,130800,247539635,1291,1292,1292,1291,2676
20230614,130700,244084810,1292,1292,1292,1292,0
20230614,130600,244084810,1292,1292,1292,1292,0
20230614,130500,244084810,1292,1292,1292,1292,13
20230614,130400,244068014,1291,1291,1291,1291,0
20230614,130300,244068014,1291,1291,1291,1291,0
20230614,130200,244068014,1291,1291,1291,1291,0
20230614,130100,244068014,1291,1291,1291,1291,0
20230614,130000,244068014,1291,1291,1291,1291,704
20230614,125900,243159150,1291,1291,1291,1291,1913
20230614,125800,240689467,1292,1293,1293,1292,1119
20230614,125700,239243519,1293,1293,1293,1293,11
20230614,125600,239229296,1293,1293,1293,1293,0
20230614,125500,239229296,1293,1293,1293,1293,0
20230614,125400,239229296,1293,1293,1293,1293,1072
20230614,125300,237843200,1294,1294,1294,1294,163
20230614,125200,237632278,1294,1294,1294,1294,300
20230614,125100,237244078,1295,1295,1295,1295,150
20230614,125000,237049828,1295,1295,1295,1295,100
20230614,124900,236920328,1295,1295,1295,1295,0
20230614,124800,236920328,1295,1294,1295,1294,700
20230614,124700,236014428,1295,1300,1300,1295,1900
20230614,124600,233553923,1300,1300,1300,1300,115
20230614,124500,233404423,1299,1299,1299,1299,0
20230614,124400,233404423,1299,1299,1299,1299,2000
20230614,124300,230806423,1295,1295,1295,1295,201
20230614,124200,230546128,1295,1295,1295,1295,0
20230614,124100,230546128,1295,1295,1295,1295,0
20230614,124000,230546128,1295,1295,1295,1295,0
20230614,123900,230546128,1295,1295,1295,1295,0
20230614,123800,230546128,1295,1295,1295,1295,1056
20230614,123700,229178608,1300,1300,1300,1300,0
20230614,123600,229178608,1300,1300,1300,1300,0
20230614,123500,229178608,1300,1300,1300,1300,0
20230614,123400,229178608,1300,1300,1300,1300,0
20230614,123300,229178608,1300,1300,1300,1300,438
20230614,123200,228609208,1300,1300,1300,1300,0
20230614,123100,228609208,1300,1300,1300,1300,0
20230614,123000,228609208,1300,1300,1300,1300,0
20230614,122900,228609208,1300,1301,1301,1295,1331
20230614,122800,226883850,1302,1302,1302,1302,0
20230614,122700,226883850,1302,1302,1302,1302,0
20230614,122600,226883850,1302,1302,1302,1302,2
20230614,122500,226881246,1297,1302,1302,1297,1156
20230614,122400,225381414,1302,1302,1302,1302,0
20230614,122300,225381414,1302,1302,1302,1302,0
20230614,122200,225381414,1302,1302,1302,1302,0
20230614,122100,225381414,1302,1302,1302,1302,0
20230614,122000,225381414,1302,1302,1302,1302,100
20230614,121900,225251214,1302,1302,1302,1302,0
20230614,121800,225251214,1302,1302,1302,1302,0
20230614,121700,225251214,1302,1302,1302,1302,100
20230614,121600,225121014,1302,1302,1302,1302,0
20230614,121500,225121014,1302,1302,1302,1302,3
20230614,121400,225117108,1302,1302,1302,1302,0
20230614,121300,225117108,1302,1302,1302,1302,5
20230614,121200,225110598,1297,1297,1297,1297,0
20230614,121100,225110598,1297,1297,1297,1297,2261
20230614,121000,222178081,1298,1298,1298,1298,0
20230614,120900,222178081,1298,1298,1298,1298,0
20230614,120800,222178081,1298,1298,1298,1298,0
20230614,120700,222178081,1298,1298,1298,1298,500
20230614,120600,221529081,1297,1297,1297,1297,832
20230614,120500,220449977,1298,1298,1298,1298,0
20230614,120400,220449977,1298,1298,1298,1298,0
20230614,120300,220449977,1298,1298,1298,1298,0
20230614,120200,220449977,1298,1298,1298,1298,105
20230614,120100,220313687,1298,1298,1298,1298,334
20230614,120000,219880155,1298,1298,1298,1298,427
20230614,115900,219325909,1300,1300,1300,1300,1
20230614,115800,219324609,1299,1299,1299,1299,0
20230614,115700,219324609,1299,1301,1301,1299,17490
20230614,115600,196581194,1302,1302,1302,1302,0
20230614,115500,196581194,1302,1302,1302,1302,11080
20230614,115400,182155034,1303,1303,1303,1303,0
20230614,115300,182155034,1303,1303,1303,1303,0
20230614,115200,182155034,1303,1303,1303,1303,368
20230614,115100,181675530,1302,1302,1302,1302,341
20230614,115000,181231548,1303,1303,1303,1303,0
20230614,114900,181231548,1303,1303,1303,1303,0
20230614,114800,181231548,1303,1303,1303,1303,0
20230614,114700,181231548,1303,1303,1303,1303,82
20230614,114600,181124702,1303,1303,1303,1303,0
20230614,114500,181124702,1303,1303,1303,1303,0
20230614,114400,181124702,1303,1303,1303,1303,0
20230614,114300,181124702,1303,1303,1303,1303,0
20230614,114200,181124702,1303,1303,1303,1303,0
20230614,114100,181124702,1303,1303,1303,1303,566
20230614,114000,180387204,1303,1303,1303,1303,20
20230614,113900,180361144,1303,1303,1303,1303,0
20230614,113800,180361144,1303,1303,1303,1303,1056
20230614,113700,178985176,1303,1303,1303,1303,0
20230614,113600,178985176,1303,1303,1303,1303,1056
20230614,113500,177609208,1306,1306,1306,1306,0
20230614,113400,177609208,1306,1306,1306,1306,0
20230614,113300,177609208,1306,1306,1306,1306,2
20230614,113200,177606596,1307,1307,1307,1307,0
20230614,113100,177606596,1307,1307,1307,1307,0
20230614,113000,177606596,1307,1307,1307,1307,0
20230614,112900,177606596,1307,1307,1307,1307,0
20230614,112800,177606596,1307,1307,1307,1307,0
20230614,112700,177606596,1307,1307,1307,1307,0
20230614,112600,177606596,1307,1307,1307,1307,0
20230614,112500,177606596,1307,1307,1307,1307,0
20230614,112400,177606596,1307,1307,1307,1307,0
20230614,112300,177606596,1307,1306,1307,1306,3
20230614,112200,177602676,1303,1303,1303,1303,0
20230614,112100,177602676,1303,1304,1304,1303,399
20230614,112000,177082704,1304,1304,1304,1304,0
20230614,111900,177082704,1304,1306,1306,1304,137
20230614,111800,176903792,1306,1306,1306,1306,418
20230614,111700,176357884,1307,1307,1307,1307,100
20230614,111600,176227184,1308,1308,1308,1308,0
20230614,111500,176227184,1308,1308,1308,1308,0
20230614,111400,176227184,1308,1308,1308,1308,5
20230614,111300,176220644,1305,1305,1305,1305,0
20230614,111200,176220644,1305,1305,1305,1305,0
20230614,111100,176220644,1305,1305,1305,1305,0
20230614,111000,176220644,1305,1305,1305,1305,0
20230614,110900,176220644,1305,1306,1307,1304,2101
20230614,110800,173474994,1306,1306,1306,1306,9
20230614,110700,173463240,1307,1307,1307,1307,0
20230614,110600,173463240,1307,1307,1307,1307,0
20230614,110500,173463240,1307,1307,1307,1307,0
20230614,110400,173463240,1307,1307,1307,1307,0
20230614,110300,173463240,1307,1307,1307,1307,100
20230614,110200,173332540,1307,1307,1307,1307,0
20230614,110100,173332540,1307,1307,1307,1307,0
20230614,110000,173332540,1307,1307,1307,1307,0
20230614,105900,173332540,1307,1307,1307,1307,1
20230614,105800,173331233,1307,1307,1307,1307,0
20230614,105700,173331233,1307,1307,1307,1307,0
20230614,105600,173331233,1307,1307,1307,1307,0
20230614,105500,173331233,1307,1307,1307,1307,0
20230614,105400,173331233,1307,1303,1307,1303,5909
20230614,105300,165631802,1303,1303,1303,1303,341
20230614,105200,165187479,1303,1303,1303,1303,200
20230614,105100,164926879,1303,1303,1303,1303,100
20230614,105000,164796579,1303,1303,1303,1303,5
20230614,104900,164790064,1301,1301,1301,1301,350
20230614,104800,164334714,1302,1302,1302,1302,0
20230614,104700,164334714,1302,1302,1302,1302,3000
20230614,104600,160428714,1302,1302,1302,1302,3
20230614,104500,160424808,1300,1300,1300,1300,0
20230614,104400,160424808,1300,1300,1300,1300,689
20230614,104300,159529108,1300,1300,1300,1300,211
20230614,104200,159254808,1304,1308,1308,1301,12854
20230614,104100,142524136,1309,1309,1309,1309,0
20230614,104000,142524136,1309,1309,1309,1309,0
20230614,103900,142524136,1309,1309,1309,1309,1
20230614,103800,142522827,1308,1308,1308,1308,0
20230614,103700,142522827,1308,1308,1308,1308,200
20230614,103600,142261227,1308,1308,1308,1308,100
20230614,103500,142130427,1308,1305,1308,1305,56
20230614,103400,142057278,1303,1303,1303,1303,0
20230614,103300,142057278,1303,1303,1305,1303,283
20230614,103200,141688503,1303,1303,1303,1303,3000
20230614,103100,137779503,1303,1303,1303,1303,0
20230614,103000,137779503,1303,1302,1303,1302,19
20230614,102900,137754763,1303,1302,1303,1302,10
20230614,102800,137741734,1301,1301,1301,1301,1000
20230614,102700,136440734,1300,1300,1300,1300,0
20230614,102600,136440734,1300,1300,1300,1300,0
20230614,102500,136440734,1300,1300,1300,1300,0
20230614,102400,136440734,1300,1300,1300,1300,23
20230614,102300,136410834,1300,1300,1300,1300,430
20230614,102200,135851834,1300,1300,1300,1300,344
20230614,102100,135404634,1301,1301,1301,1301,18
20230614,102000,135381216,1300,1301,1301,1300,8427
20230614,101900,124424582,1303,1303,1303,1303,29
20230614,101800,124386795,1303,1300,1303,1300,1426
20230614,101700,122531789,1300,1303,1303,1300,14929
20230614,101600,103104084,1305,1305,1305,1305,0
20230614,101500,103104084,1305,1305,1305,1305,0
20230614,101400,103104084,1305,1303,1305,1303,1019
20230614,101300,101776289,1305,1305,1305,1305,0
20230614,101200,101776289,1305,1305,1305,1305,36
20230614,101100,101729309,1305,1305,1305,1305,0
20230614,101000,101729309,1305,1305,1305,1305,0
20230614,100900,101729309,1305,1305,1305,1305,0
20230614,100800,101729309,1305,1305,1305,1305,0
20230614,100700,101729309,1305,1305,1305,1305,5
20230614,100600,101722784,1306,1306,1306,1306,0
20230614,100500,101722784,1306,1306,1306,1306,800
20230614,100400,100677984,1307,1307,1307,1307,0
20230614,100300,100677984,1307,1307,1307,1307,0
20230614,100200,100677984,1307,1307,1307,1307,0
20230614,100100,100677984,1307,1307,1307,1307,0
20230614,100000,100677984,1307,1307,1307,1307,0
20230614,095900,100677984,1307,1307,1307,1307,0
20230614,095800,100677984,1307,1307,1307,1307,0
20230614,095700,100677984,1307,1307,1307,1307,0
20230614,095600,100677984,1307,1307,1307,1307,0
20230614,095500,100677984,1307,1307,1307,1307,2
20230614,095400,100675370,1302,1302,1302,1302,645
20230614,095300,99835580,1304,1304,1304,1304,300
20230614,095200,99444380,1304,1304,1304,1304,50
20230614,095100,99379180,1304,1304,1304,1304,5
20230614,095000,99372660,1302,1302,1302,1302,91
20230614,094900,99254178,1302,1305,1305,1302,3901
20230614,094800,94169453,1310,1310,1310,1310,0
20230614,094700,94169453,1310,1310,1310,1310,0
20230614,094600,94169453,1310,1305,1310,1304,1518
20230614,094500,92188707,1310,1310,1310,1310,0
20230614,094400,92188707,1310,1310,1310,1310,0
20230614,094300,92188707,1310,1310,1310,1310,0
20230614,094200,92188707,1310,1310,1310,1310,102
20230614,094100,92055087,1304,1304,1304,1304,0
20230614,094000,92055087,1304,1304,1304,1304,0
20230614,093900,92055087,1304,1310,1310,1304,2384
20230614,093800,88946339,1304,1305,1305,1304,423
20230614,093700,88394739,1310,1305,1310,1305,866
20230614,093600,87264584,1310,1310,1310,1310,0
20230614,093500,87264584,1310,1306,1310,1306,7
20230614,093400,87255438,1311,1307,1311,1307,4
20230614,093300,87250198,1311,1311,1311,1311,0
20230614,093200,87250198,1311,1311,1311,1311,0
20230614,093100,87250198,1311,1311,1311,1311,0
20230614,093000,87250198,1311,1311,1311,1311,0
20230614,092900,87250198,1311,1311,1311,1311,0
20230614,092800,87250198,1311,1311,1311,1311,0
20230614,092700,87250198,1311,1311,1311,1311,0
20230614,092600,87250198,1311,1311,1311,1311,0
20230614,092500,87250198,1311,1311,1311,1311,0
20230614,092400,87250198,1311,1311,1311,1311,1
20230614,092300,87248887,1312,1304,1313,1300,27193
20230614,092200,51835646,1304,1305,1308,1304,1881
20230614,092100,49377701,1303,1306,1306,1303,10000
20230614,092000,36337258,1307,1307,1307,1307,208
20230614,091900,36065402,1314,1314,1314,1314,0
20230614,091800,36065402,1314,1314,1314,1314,0
20230614,091700,36065402,1314,1314,1314,1314,2
20230614,091600,36062774,1306,1308,1308,1306,7305
20230614,091500,26522204,1310,1313,1313,1310,2560
20230614,091400,23161421,1308,1308,1308,1308,217
20230614,091300,22877585,1313,1313,1313,1313,0
20230614,091200,22877585,1313,1313,1313,1313,2
20230614,091100,22874959,1307,1313,1313,1307,3800
20230614,091000,17890359,1310,1310,1310,1310,100
20230614,090900,17759359,1312,1306,1312,1306,3026
20230614,090800,13807391,1313,1313,1313,1313,0
20230614,090700,13807391,1313,1313,1313,1313,0
20230614,090600,13807391,1313,1315,1315,1313,584
20230614,090500,13039583,1319,1319,1319,1319,1
20230614,090400,13038264,1319,1312,1319,1312,3019
20230614,090300,9068913,1305,1303,1310,1301,3669
20230614,090200,4283450,1304,1306,1310,1304,3203
20230614,090100,104320,1304,1304,1304,1304,0
20230614,090000,104320,1304,1304,1304,1304,80