KissMeData/066430/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,215100,639323511,1111,1111,1111,1111,18257
20230614,215000,639323511,1111,1111,1111,1111,0
20230614,214900,639323511,1111,1111,1111,1111,0
20230614,214800,639323511,1111,1111,1111,1111,0
20230614,214700,639323511,1111,1111,1111,1111,0
20230614,214600,639323511,1111,1111,1111,1111,0
20230614,214500,639323511,1111,1111,1111,1111,0
20230614,214400,639323511,1111,1111,1111,1111,0
20230614,214300,639323511,1111,1111,1111,1111,0
20230614,214200,639323511,1111,1111,1111,1111,0
20230614,214100,639323511,1111,1111,1111,1111,0
20230614,214000,639323511,1111,1111,1111,1111,0
20230614,213900,639323511,1111,1111,1111,1111,0
20230614,213800,639323511,1111,1111,1111,1111,0
20230614,213700,639323511,1111,1111,1111,1111,0
20230614,213600,639323511,1111,1111,1111,1111,0
20230614,213500,639323511,1111,1111,1111,1111,0
20230614,213400,639323511,1111,1111,1111,1111,0
20230614,213300,639323511,1111,1111,1111,1111,0
20230614,213200,639323511,1111,1111,1111,1111,0
20230614,213100,639323511,1111,1111,1111,1111,0
20230614,213000,639323511,1111,1111,1111,1111,0
20230614,212900,639323511,1111,1111,1111,1111,0
20230614,212800,639323511,1111,1111,1111,1111,0
20230614,212700,639323511,1111,1111,1111,1111,0
20230614,212600,639323511,1111,1111,1111,1111,0
20230614,212500,639323511,1111,1111,1111,1111,0
20230614,212400,639323511,1111,1111,1111,1111,0
20230614,212300,639323511,1111,1111,1111,1111,0
20230614,212200,639323511,1111,1111,1111,1111,0
20230614,212100,639323511,1111,1111,1111,1111,18257
20230614,212000,639323511,1111,1111,1111,1111,0
20230614,211900,639323511,1111,1111,1111,1111,0
20230614,211800,639323511,1111,1111,1111,1111,0
20230614,211700,639323511,1111,1111,1111,1111,0
20230614,211600,639323511,1111,1111,1111,1111,0
20230614,211500,639323511,1111,1111,1111,1111,0
20230614,211400,639323511,1111,1111,1111,1111,0
20230614,211300,639323511,1111,1111,1111,1111,0
20230614,211200,639323511,1111,1111,1111,1111,0
20230614,211100,639323511,1111,1111,1111,1111,0
20230614,211000,639323511,1111,1111,1111,1111,0
20230614,210900,639323511,1111,1111,1111,1111,0
20230614,210800,639323511,1111,1111,1111,1111,0
20230614,210700,639323511,1111,1111,1111,1111,0
20230614,210600,639323511,1111,1111,1111,1111,0
20230614,210500,639323511,1111,1111,1111,1111,0
20230614,210400,639323511,1111,1111,1111,1111,0
20230614,210300,639323511,1111,1111,1111,1111,0
20230614,210200,639323511,1111,1111,1111,1111,0
20230614,210100,639323511,1111,1111,1111,1111,0
20230614,210000,639323511,1111,1111,1111,1111,0
20230614,205900,639323511,1111,1111,1111,1111,0
20230614,205800,639323511,1111,1111,1111,1111,0
20230614,205700,639323511,1111,1111,1111,1111,0
20230614,205600,639323511,1111,1111,1111,1111,0
20230614,205500,639323511,1111,1111,1111,1111,0
20230614,205400,639323511,1111,1111,1111,1111,0
20230614,205300,639323511,1111,1111,1111,1111,0
20230614,205200,639323511,1111,1111,1111,1111,0
20230614,205100,639323511,1111,1111,1111,1111,18257
20230614,205000,639323511,1111,1111,1111,1111,0
20230614,204900,639323511,1111,1111,1111,1111,0
20230614,204800,639323511,1111,1111,1111,1111,0
20230614,204700,639323511,1111,1111,1111,1111,0
20230614,204600,639323511,1111,1111,1111,1111,0
20230614,204500,639323511,1111,1111,1111,1111,0
20230614,204400,639323511,1111,1111,1111,1111,0
20230614,204300,639323511,1111,1111,1111,1111,0
20230614,204200,639323511,1111,1111,1111,1111,0
20230614,204100,639323511,1111,1111,1111,1111,0
20230614,204000,639323511,1111,1111,1111,1111,0
20230614,203900,639323511,1111,1111,1111,1111,0
20230614,203800,639323511,1111,1111,1111,1111,0
20230614,203700,639323511,1111,1111,1111,1111,0
20230614,203600,639323511,1111,1111,1111,1111,0
20230614,203500,639323511,1111,1111,1111,1111,0
20230614,203400,639323511,1111,1111,1111,1111,0
20230614,203300,639323511,1111,1111,1111,1111,0
20230614,203200,639323511,1111,1111,1111,1111,0
20230614,203100,639323511,1111,1111,1111,1111,0
20230614,203000,639323511,1111,1111,1111,1111,0
20230614,202900,639323511,1111,1111,1111,1111,0
20230614,202800,639323511,1111,1111,1111,1111,0
20230614,202700,639323511,1111,1111,1111,1111,0
20230614,202600,639323511,1111,1111,1111,1111,0
20230614,202500,639323511,1111,1111,1111,1111,0
20230614,202400,639323511,1111,1111,1111,1111,0
20230614,202300,639323511,1111,1111,1111,1111,0
20230614,202200,639323511,1111,1111,1111,1111,0
20230614,202100,639323511,1111,1111,1111,1111,18257
20230614,202000,639323511,1111,1111,1111,1111,0
20230614,201900,639323511,1111,1111,1111,1111,0
20230614,201800,639323511,1111,1111,1111,1111,0
20230614,201700,639323511,1111,1111,1111,1111,0
20230614,201600,639323511,1111,1111,1111,1111,0
20230614,201500,639323511,1111,1111,1111,1111,0
20230614,201400,639323511,1111,1111,1111,1111,0
20230614,201300,639323511,1111,1111,1111,1111,0
20230614,201200,639323511,1111,1111,1111,1111,0
20230614,201100,639323511,1111,1111,1111,1111,0
20230614,201000,639323511,1111,1111,1111,1111,0
20230614,200900,639323511,1111,1111,1111,1111,0
20230614,200800,639323511,1111,1111,1111,1111,0
20230614,200700,639323511,1111,1111,1111,1111,0
20230614,200600,639323511,1111,1111,1111,1111,0
20230614,200500,639323511,1111,1111,1111,1111,0
20230614,200400,639323511,1111,1111,1111,1111,0
20230614,200300,639323511,1111,1111,1111,1111,0
20230614,200200,639323511,1111,1111,1111,1111,0
20230614,200100,639323511,1111,1111,1111,1111,0
20230614,200000,639323511,1111,1111,1111,1111,0
20230614,195900,639323511,1111,1111,1111,1111,0
20230614,195800,639323511,1111,1111,1111,1111,0
20230614,195700,639323511,1111,1111,1111,1111,0
20230614,195600,639323511,1111,1111,1111,1111,0
20230614,195500,639323511,1111,1111,1111,1111,0
20230614,195400,639323511,1111,1111,1111,1111,0
20230614,195300,639323511,1111,1111,1111,1111,0
20230614,195200,639323511,1111,1111,1111,1111,0
20230614,195100,639323511,1111,1111,1111,1111,18257
20230614,195000,639323511,1111,1111,1111,1111,0
20230614,194900,639323511,1111,1111,1111,1111,0
20230614,194800,639323511,1111,1111,1111,1111,0
20230614,194700,639323511,1111,1111,1111,1111,0
20230614,194600,639323511,1111,1111,1111,1111,0
20230614,194500,639323511,1111,1111,1111,1111,0
20230614,194400,639323511,1111,1111,1111,1111,0
20230614,194300,639323511,1111,1111,1111,1111,0
20230614,194200,639323511,1111,1111,1111,1111,0
20230614,194100,639323511,1111,1111,1111,1111,0
20230614,194000,639323511,1111,1111,1111,1111,0
20230614,193900,639323511,1111,1111,1111,1111,0
20230614,193800,639323511,1111,1111,1111,1111,0
20230614,193700,639323511,1111,1111,1111,1111,0
20230614,193600,639323511,1111,1111,1111,1111,0
20230614,193500,639323511,1111,1111,1111,1111,0
20230614,193400,639323511,1111,1111,1111,1111,0
20230614,193300,639323511,1111,1111,1111,1111,0
20230614,193200,639323511,1111,1111,1111,1111,0
20230614,193100,639323511,1111,1111,1111,1111,0
20230614,193000,639323511,1111,1111,1111,1111,0
20230614,192900,639323511,1111,1111,1111,1111,0
20230614,192800,639323511,1111,1111,1111,1111,0
20230614,192700,639323511,1111,1111,1111,1111,0
20230614,192600,639323511,1111,1111,1111,1111,0
20230614,192500,639323511,1111,1111,1111,1111,0
20230614,192400,639323511,1111,1111,1111,1111,0
20230614,192300,639323511,1111,1111,1111,1111,0
20230614,192200,639323511,1111,1111,1111,1111,0
20230614,192100,639323511,1111,1111,1111,1111,18257
20230614,192000,639323511,1111,1111,1111,1111,0
20230614,191900,639323511,1111,1111,1111,1111,0
20230614,191800,639323511,1111,1111,1111,1111,0
20230614,191700,639323511,1111,1111,1111,1111,0
20230614,191600,639323511,1111,1111,1111,1111,0
20230614,191500,639323511,1111,1111,1111,1111,0
20230614,191400,639323511,1111,1111,1111,1111,0
20230614,191300,639323511,1111,1111,1111,1111,0
20230614,191200,639323511,1111,1111,1111,1111,0
20230614,191100,639323511,1111,1111,1111,1111,0
20230614,191000,639323511,1111,1111,1111,1111,0
20230614,190900,639323511,1111,1111,1111,1111,0
20230614,190800,639323511,1111,1111,1111,1111,0
20230614,190700,639323511,1111,1111,1111,1111,0
20230614,190600,639323511,1111,1111,1111,1111,0
20230614,190500,639323511,1111,1111,1111,1111,0
20230614,190400,639323511,1111,1111,1111,1111,0
20230614,190300,639323511,1111,1111,1111,1111,0
20230614,190200,639323511,1111,1111,1111,1111,0
20230614,190100,639323511,1111,1111,1111,1111,0
20230614,190000,639323511,1111,1111,1111,1111,0
20230614,185900,639323511,1111,1111,1111,1111,0
20230614,185800,639323511,1111,1111,1111,1111,0
20230614,185700,639323511,1111,1111,1111,1111,0
20230614,185600,639323511,1111,1111,1111,1111,0
20230614,185500,639323511,1111,1111,1111,1111,0
20230614,185400,639323511,1111,1111,1111,1111,0
20230614,185300,639323511,1111,1111,1111,1111,0
20230614,185200,639323511,1111,1111,1111,1111,0
20230614,185100,639323511,1111,1111,1111,1111,18257
20230614,185000,639323511,1111,1111,1111,1111,0
20230614,184900,639323511,1111,1111,1111,1111,0
20230614,184800,639323511,1111,1111,1111,1111,0
20230614,184700,639323511,1111,1111,1111,1111,0
20230614,184600,639323511,1111,1111,1111,1111,0
20230614,184500,639323511,1111,1111,1111,1111,0
20230614,184400,639323511,1111,1111,1111,1111,0
20230614,184300,639323511,1111,1111,1111,1111,0
20230614,184200,639323511,1111,1111,1111,1111,0
20230614,184100,639323511,1111,1111,1111,1111,0
20230614,184000,639323511,1111,1111,1111,1111,0
20230614,183900,639323511,1111,1111,1111,1111,0
20230614,183800,639323511,1111,1111,1111,1111,0
20230614,183700,639323511,1111,1111,1111,1111,0
20230614,183600,639323511,1111,1111,1111,1111,0
20230614,183500,639323511,1111,1111,1111,1111,0
20230614,183400,639323511,1111,1111,1111,1111,0
20230614,183300,639323511,1111,1111,1111,1111,0
20230614,183200,639323511,1111,1111,1111,1111,0
20230614,183100,639323511,1111,1111,1111,1111,0
20230614,183000,639323511,1111,1111,1111,1111,0
20230614,182900,639323511,1111,1111,1111,1111,0
20230614,182800,639323511,1111,1111,1111,1111,0
20230614,182700,639323511,1111,1111,1111,1111,0
20230614,182600,639323511,1111,1111,1111,1111,0
20230614,182500,639323511,1111,1111,1111,1111,0
20230614,182400,639323511,1111,1111,1111,1111,0
20230614,182300,639323511,1111,1111,1111,1111,0
20230614,182200,639323511,1111,1111,1111,1111,0
20230614,182100,639323511,1111,1111,1111,1111,18257
20230614,182000,639323511,1111,1111,1111,1111,0
20230614,181900,639323511,1111,1111,1111,1111,0
20230614,181800,639323511,1111,1111,1111,1111,0
20230614,181700,639323511,1111,1111,1111,1111,0
20230614,181600,639323511,1111,1111,1111,1111,0
20230614,181500,639323511,1111,1111,1111,1111,0
20230614,181400,639323511,1111,1111,1111,1111,0
20230614,181300,639323511,1111,1111,1111,1111,0
20230614,181200,639323511,1111,1111,1111,1111,0
20230614,181100,639323511,1111,1111,1111,1111,0
20230614,181000,639323511,1111,1111,1111,1111,0
20230614,180900,639323511,1111,1111,1111,1111,0
20230614,180800,639323511,1111,1111,1111,1111,0
20230614,180700,639323511,1111,1111,1111,1111,0
20230614,180600,639323511,1111,1111,1111,1111,0
20230614,180500,639323511,1111,1111,1111,1111,0
20230614,180400,639323511,1111,1111,1111,1111,0
20230614,180300,639323511,1111,1111,1111,1111,0
20230614,180200,639323511,1111,1111,1111,1111,0
20230614,180100,639323511,1111,1111,1111,1111,0
20230614,180000,639323511,1111,1111,1111,1111,0
20230614,175900,639323511,1111,1111,1111,1111,0
20230614,175800,639323511,1111,1111,1111,1111,0
20230614,175700,639323511,1111,1111,1111,1111,0
20230614,175600,639323511,1111,1111,1111,1111,0
20230614,175500,639323511,1111,1111,1111,1111,0
20230614,175400,639323511,1111,1111,1111,1111,0
20230614,175300,639323511,1111,1111,1111,1111,0
20230614,175200,639323511,1111,1111,1111,1111,0
20230614,175100,639323511,1111,1111,1111,1111,18257
20230614,175000,639323511,1111,1111,1111,1111,0
20230614,174900,639323511,1111,1111,1111,1111,0
20230614,174800,639323511,1111,1111,1111,1111,0
20230614,174700,639323511,1111,1111,1111,1111,0
20230614,174600,639323511,1111,1111,1111,1111,0
20230614,174500,639323511,1111,1111,1111,1111,0
20230614,174400,639323511,1111,1111,1111,1111,0
20230614,174300,639323511,1111,1111,1111,1111,0
20230614,174200,639323511,1111,1111,1111,1111,0
20230614,174100,639323511,1111,1111,1111,1111,0
20230614,174000,639323511,1111,1111,1111,1111,0
20230614,173900,639323511,1111,1111,1111,1111,0
20230614,173800,639323511,1111,1111,1111,1111,0
20230614,173700,639323511,1111,1111,1111,1111,0
20230614,173600,639323511,1111,1111,1111,1111,0
20230614,173500,639323511,1111,1111,1111,1111,0
20230614,173400,639323511,1111,1111,1111,1111,0
20230614,173300,639323511,1111,1111,1111,1111,0
20230614,173200,639323511,1111,1111,1111,1111,0
20230614,173100,639323511,1111,1111,1111,1111,0
20230614,173000,639323511,1111,1111,1111,1111,0
20230614,172900,639323511,1111,1111,1111,1111,0
20230614,172800,639323511,1111,1111,1111,1111,0
20230614,172700,639323511,1111,1111,1111,1111,0
20230614,172600,639323511,1111,1111,1111,1111,0
20230614,172500,639323511,1111,1111,1111,1111,0
20230614,172400,639323511,1111,1111,1111,1111,0
20230614,172300,639323511,1111,1111,1111,1111,0
20230614,172200,639323511,1111,1111,1111,1111,0
20230614,172100,639323511,1111,1111,1111,1111,18257
20230614,172000,639323511,1111,1111,1111,1111,0
20230614,171900,639323511,1111,1111,1111,1111,0
20230614,171800,639323511,1111,1111,1111,1111,0
20230614,171700,639323511,1111,1111,1111,1111,0
20230614,171600,639323511,1111,1111,1111,1111,0
20230614,171500,639323511,1111,1111,1111,1111,0
20230614,171400,639323511,1111,1111,1111,1111,0
20230614,171300,639323511,1111,1111,1111,1111,0
20230614,171200,639323511,1111,1111,1111,1111,0
20230614,171100,639323511,1111,1111,1111,1111,0
20230614,171000,639323511,1111,1111,1111,1111,0
20230614,170900,639323511,1111,1111,1111,1111,0
20230614,170800,639323511,1111,1111,1111,1111,0
20230614,170700,639323511,1111,1111,1111,1111,0
20230614,170600,639323511,1111,1111,1111,1111,0
20230614,170500,639323511,1111,1111,1111,1111,0
20230614,170400,639323511,1111,1111,1111,1111,0
20230614,170300,639323511,1111,1111,1111,1111,0
20230614,170200,639323511,1111,1111,1111,1111,0
20230614,170100,639323511,1111,1111,1111,1111,0
20230614,170000,639323511,1111,1111,1111,1111,0
20230614,165900,639323511,1111,1111,1111,1111,0
20230614,165800,639323511,1111,1111,1111,1111,0
20230614,165700,639323511,1111,1111,1111,1111,0
20230614,165600,639323511,1111,1111,1111,1111,0
20230614,165500,639323511,1111,1111,1111,1111,0
20230614,165400,639323511,1111,1111,1111,1111,0
20230614,165300,639323511,1111,1111,1111,1111,0
20230614,165200,639323511,1111,1111,1111,1111,0
20230614,165100,639323511,1111,1111,1111,1111,18257
20230614,165000,639323511,1111,1111,1111,1111,0
20230614,164900,639323511,1111,1111,1111,1111,0
20230614,164800,639323511,1111,1111,1111,1111,0
20230614,164700,639323511,1111,1111,1111,1111,0
20230614,164600,639323511,1111,1111,1111,1111,0
20230614,164500,639323511,1111,1111,1111,1111,0
20230614,164400,639323511,1111,1111,1111,1111,0
20230614,164300,639323511,1111,1111,1111,1111,0
20230614,164200,639323511,1111,1111,1111,1111,0
20230614,164100,639323511,1111,1111,1111,1111,0
20230614,164000,639323511,1111,1111,1111,1111,0
20230614,163900,639323511,1111,1111,1111,1111,0
20230614,163800,639323511,1111,1111,1111,1111,0
20230614,163700,639323511,1111,1111,1111,1111,0
20230614,163600,639323511,1111,1111,1111,1111,0
20230614,163500,639323511,1111,1111,1111,1111,0
20230614,163400,639323511,1111,1111,1111,1111,0
20230614,163300,639323511,1111,1111,1111,1111,0
20230614,163200,639323511,1111,1111,1111,1111,0
20230614,163100,639323511,1111,1111,1111,1111,0
20230614,163000,639323511,1111,1111,1111,1111,0
20230614,162900,639323511,1111,1111,1111,1111,0
20230614,162800,639323511,1111,1111,1111,1111,0
20230614,162700,639323511,1111,1111,1111,1111,0
20230614,162600,639323511,1111,1111,1111,1111,0
20230614,162500,639323511,1111,1111,1111,1111,0
20230614,162400,639323511,1111,1111,1111,1111,0
20230614,162300,639323511,1111,1111,1111,1111,0
20230614,162200,639323511,1111,1111,1111,1111,0
20230614,162100,639323511,1111,1111,1111,1111,18257
20230614,162000,639323511,1111,1111,1111,1111,0
20230614,161900,639323511,1111,1111,1111,1111,0
20230614,161800,639323511,1111,1111,1111,1111,0
20230614,161700,639323511,1111,1111,1111,1111,0
20230614,161600,639323511,1111,1111,1111,1111,0
20230614,161500,639323511,1111,1111,1111,1111,0
20230614,161400,639323511,1111,1111,1111,1111,0
20230614,161300,639323511,1111,1111,1111,1111,0
20230614,161200,639323511,1111,1111,1111,1111,0
20230614,161100,639323511,1111,1111,1111,1111,0
20230614,161000,639323511,1111,1111,1111,1111,0
20230614,160900,639323511,1111,1111,1111,1111,0
20230614,160800,639323511,1111,1111,1111,1111,0
20230614,160700,639323511,1111,1111,1111,1111,0
20230614,160600,639323511,1111,1111,1111,1111,0
20230614,160500,639323511,1111,1111,1111,1111,0
20230614,160400,639323511,1111,1111,1111,1111,0
20230614,160300,639323511,1111,1111,1111,1111,0
20230614,160200,639323511,1111,1111,1111,1111,0
20230614,160100,639323511,1111,1111,1111,1111,0
20230614,160000,639323511,1111,1111,1111,1111,0
20230614,155900,639323511,1111,1111,1111,1111,0
20230614,155800,639323511,1111,1111,1111,1111,0
20230614,155700,639323511,1111,1111,1111,1111,0
20230614,155600,639323511,1111,1111,1111,1111,0
20230614,155500,639323511,1111,1111,1111,1111,0
20230614,155400,639323511,1111,1111,1111,1111,0
20230614,155300,639323511,1111,1111,1111,1111,0
20230614,155200,639323511,1111,1111,1111,1111,0
20230614,155100,639323511,1111,1111,1111,1111,18257
20230614,155000,639323511,1111,1111,1111,1111,0
20230614,154900,639323511,1111,1111,1111,1111,0
20230614,154800,639323511,1111,1111,1111,1111,0
20230614,154700,639323511,1111,1111,1111,1111,0
20230614,154600,639323511,1111,1111,1111,1111,0
20230614,154500,639323511,1111,1111,1111,1111,0
20230614,154400,639323511,1111,1111,1111,1111,0
20230614,154300,639323511,1111,1111,1111,1111,0
20230614,154200,639323511,1111,1111,1111,1111,0
20230614,154100,639323511,1111,1111,1111,1111,0
20230614,154000,639323511,1111,1111,1111,1111,0
20230614,153900,639323511,1111,1111,1111,1111,0
20230614,153800,639323511,1111,1111,1111,1111,0
20230614,153700,639323511,1111,1111,1111,1111,0
20230614,153600,639323511,1111,1111,1111,1111,0
20230614,153500,639323511,1111,1111,1111,1111,0
20230614,153400,639323511,1111,1111,1111,1111,0
20230614,153300,639323511,1111,1111,1111,1111,0
20230614,153200,639323511,1111,1111,1111,1111,0
20230614,153100,639323511,1111,1111,1111,1111,0
20230614,153000,639323511,1111,1111,1111,1111,18257
20230614,152900,619039984,1115,1115,1115,1115,0
20230614,152800,619039984,1115,1115,1115,1115,0
20230614,152700,619039984,1115,1115,1115,1115,0
20230614,152600,619039984,1115,1115,1115,1115,0
20230614,152500,619039984,1115,1115,1115,1115,0
20230614,152400,619039984,1115,1115,1115,1115,0
20230614,152300,619039984,1115,1115,1115,1115,0
20230614,152200,619039984,1115,1115,1115,1115,0
20230614,152100,619039984,1115,1115,1115,1115,0
20230614,152000,619039984,1115,1115,1115,1115,0
20230614,151900,619039984,1115,1113,1115,1112,36
20230614,151800,618999929,1114,1114,1114,1114,90
20230614,151700,618899669,1112,1112,1112,1112,0
20230614,151600,618899669,1112,1112,1113,1112,651
20230614,151500,618175731,1112,1113,1113,1112,94
20230614,151400,618071110,1113,1112,1113,1112,93
20230614,151300,617967605,1111,1110,1111,1110,672
20230614,151200,617221021,1110,1109,1110,1109,753
20230614,151100,616385206,1109,1109,1109,1109,100
20230614,151000,616274306,1109,1109,1109,1109,50
20230614,150900,616218856,1108,1109,1109,1108,1205
20230614,150800,614883622,1108,1103,1108,1103,811
20230614,150700,613985084,1108,1102,1108,1102,3194
20230614,150600,610446192,1108,1108,1108,1108,0
20230614,150500,610446192,1108,1108,1108,1108,1000
20230614,150400,609338192,1107,1107,1107,1107,913
20230614,150300,608327501,1108,1108,1108,1108,0
20230614,150200,608327501,1108,1108,1108,1108,867
20230614,150100,607366865,1109,1108,1109,1108,149
20230614,150000,607201772,1107,1101,1107,1100,3542
20230614,145900,603304233,1101,1101,1101,1101,110
20230614,145800,603183123,1101,1107,1107,1101,5271
20230614,145700,597378051,1107,1107,1107,1107,0
20230614,145600,597378051,1107,1107,1107,1107,4
20230614,145500,597373623,1101,1101,1101,1101,0
20230614,145400,597373623,1101,1101,1101,1101,0
20230614,145300,597373623,1101,1101,1101,1101,64
20230614,145200,597303159,1101,1101,1101,1101,215
20230614,145100,597066444,1107,1107,1107,1107,0
20230614,145000,597066444,1107,1107,1107,1107,0
20230614,144900,597066444,1107,1104,1107,1101,6901
20230614,144800,589453681,1107,1107,1107,1107,2
20230614,144700,589451467,1102,1102,1102,1102,0
20230614,144600,589451467,1102,1102,1102,1102,1000
20230614,144500,588349467,1101,1101,1101,1101,700
20230614,144400,587578767,1101,1101,1101,1101,0
20230614,144300,587578767,1101,1101,1101,1101,0
20230614,144200,587578767,1101,1107,1107,1101,30000
20230614,144100,554540891,1108,1108,1108,1108,1
20230614,144000,554539783,1107,1107,1107,1107,461
20230614,143900,554029456,1106,1106,1106,1106,0
20230614,143800,554029456,1106,1106,1106,1106,0
20230614,143700,554029456,1106,1106,1106,1106,0
20230614,143600,554029456,1106,1106,1106,1106,3
20230614,143500,554026138,1105,1105,1105,1105,0
20230614,143400,554026138,1105,1105,1105,1105,84
20230614,143300,553933318,1104,1103,1104,1103,2036
20230614,143200,551687607,1103,1103,1103,1103,136
20230614,143100,551537599,1103,1103,1103,1103,0
20230614,143000,551537599,1103,1103,1103,1103,1
20230614,142900,551536496,1103,1103,1103,1103,0
20230614,142800,551536496,1103,1102,1103,1102,2660
20230614,142700,548602522,1102,1102,1102,1102,0
20230614,142600,548602522,1102,1102,1102,1102,0
20230614,142500,548602522,1102,1097,1102,1092,168
20230614,142400,548418624,1097,1094,1097,1094,445
20230614,142300,547931785,1094,1094,1094,1094,1000
20230614,142200,546837785,1093,1093,1093,1093,0
20230614,142100,546837785,1093,1093,1094,1093,952
20230614,142000,545797244,1093,1093,1093,1093,32
20230614,141900,545762268,1092,1092,1092,1092,49
20230614,141800,545708760,1092,1092,1092,1092,551
20230614,141700,545107068,1090,1093,1093,1090,501
20230614,141600,544560297,1093,1093,1093,1093,275
20230614,141500,544259722,1093,1093,1093,1093,0
20230614,141400,544259722,1093,1093,1093,1093,487
20230614,141300,543727431,1090,1093,1093,1089,10220
20230614,141200,532574201,1094,1094,1094,1094,0
20230614,141100,532574201,1094,1094,1094,1094,0
20230614,141000,532574201,1094,1095,1095,1094,747
20230614,140900,531756738,1097,1097,1097,1097,694
20230614,140800,530995420,1097,1097,1097,1097,415
20230614,140700,530540165,1090,1090,1090,1090,0
20230614,140600,530540165,1090,1095,1098,1090,15639
20230614,140500,513473013,1095,1095,1095,1095,756
20230614,140400,512645193,1095,1096,1096,1095,1472
20230614,140300,511033152,1097,1097,1097,1097,0
20230614,140200,511033152,1097,1097,1097,1097,653
20230614,140100,510316811,1097,1097,1097,1097,215
20230614,140000,510080956,1097,1106,1106,1097,7830
20230614,135900,501475736,1107,1107,1107,1107,0
20230614,135800,501475736,1107,1107,1107,1107,4536
20230614,135700,496454384,1106,1105,1106,1105,24
20230614,135600,496427845,1104,1103,1104,1103,494
20230614,135500,495882523,1104,1104,1104,1104,11
20230614,135400,495870379,1100,1100,1100,1100,870
20230614,135300,494913379,1099,1099,1099,1099,0
20230614,135200,494913379,1099,1099,1099,1099,0
20230614,135100,494913379,1099,1099,1099,1099,1000
20230614,135000,493814379,1099,1099,1099,1099,0
20230614,134900,493814379,1099,1099,1099,1099,5
20230614,134800,493808884,1099,1099,1099,1099,0
20230614,134700,493808884,1099,1102,1102,1099,5188
20230614,134600,488097896,1101,1101,1101,1101,0
20230614,134500,488097896,1101,1103,1103,1101,1007
20230614,134400,486987367,1103,1107,1107,1103,247
20230614,134300,486714246,1108,1108,1108,1107,15
20230614,134200,486697631,1103,1103,1103,1103,0
20230614,134100,486697631,1103,1103,1103,1103,1017
20230614,134000,485575880,1104,1104,1104,1104,1248
20230614,133900,484198088,1104,1106,1106,1104,200
20230614,133800,483977151,1106,1106,1106,1106,0
20230614,133700,483977151,1106,1106,1106,1106,48
20230614,133600,483924063,1104,1104,1104,1104,0
20230614,133500,483924063,1104,1106,1106,1104,1802
20230614,133400,481932203,1106,1106,1106,1106,233
20230614,133300,481674505,1106,1106,1106,1106,0
20230614,133200,481674505,1106,1106,1106,1106,0
20230614,133100,481674505,1106,1106,1106,1106,100
20230614,133000,481563905,1105,1105,1105,1105,0
20230614,132900,481563905,1105,1105,1105,1105,3
20230614,132800,481560590,1106,1106,1106,1106,0
20230614,132700,481560590,1106,1106,1106,1106,0
20230614,132600,481560590,1106,1106,1106,1106,0
20230614,132500,481560590,1106,1106,1106,1106,90
20230614,132400,481461050,1106,1106,1106,1106,0
20230614,132300,481461050,1106,1106,1106,1106,482
20230614,132200,480927958,1106,1105,1106,1105,518
20230614,132100,480355098,1105,1105,1105,1105,100
20230614,132000,480244598,1104,1104,1104,1104,287
20230614,131900,479927750,1103,1100,1103,1100,84
20230614,131800,479835101,1101,1103,1103,1100,1281
20230614,131700,478424688,1102,1102,1102,1102,0
20230614,131600,478424688,1102,1100,1102,1100,1000
20230614,131500,477322782,1101,1101,1101,1099,2001
20230614,131400,475120082,1100,1100,1100,1100,0
20230614,131300,475120082,1100,1100,1100,1100,0
20230614,131200,475120082,1100,1100,1100,1100,10
20230614,131100,475109082,1100,1101,1101,1100,30
20230614,131000,475076068,1101,1101,1101,1101,0
20230614,130900,475076068,1101,1101,1101,1100,262
20230614,130800,474787611,1101,1101,1101,1101,126
20230614,130700,474648885,1105,1105,1105,1105,2
20230614,130600,474646675,1106,1106,1106,1106,47
20230614,130500,474594693,1101,1101,1101,1101,0
20230614,130400,474594693,1101,1101,1101,1101,0
20230614,130300,474594693,1101,1101,1101,1101,0
20230614,130200,474594693,1101,1101,1101,1101,300
20230614,130100,474264393,1100,1102,1102,1100,3705
20230614,130000,470187076,1101,1101,1101,1101,545
20230614,125900,469587031,1101,1101,1101,1101,70
20230614,125800,469509961,1110,1110,1110,1110,0
20230614,125700,469509961,1110,1110,1110,1110,254
20230614,125600,469228021,1110,1100,1110,1100,72
20230614,125500,469148536,1111,1111,1111,1111,0
20230614,125400,469148536,1111,1107,1111,1099,30148
20230614,125300,435962880,1113,1113,1113,1113,0
20230614,125200,435962880,1113,1112,1113,1112,100
20230614,125100,435851627,1113,1113,1113,1113,0
20230614,125000,435851627,1113,1113,1113,1113,0
20230614,124900,435851627,1113,1107,1113,1105,1269
20230614,124800,434447450,1107,1109,1109,1105,2047
20230614,124700,432178377,1109,1111,1111,1109,5272
20230614,124600,426324587,1113,1113,1113,1113,60
20230614,124500,426257807,1115,1115,1115,1115,0
20230614,124400,426257807,1115,1115,1115,1115,0
20230614,124300,426257807,1115,1111,1115,1110,4918
20230614,124200,420792671,1111,1112,1112,1111,2263
20230614,124100,418276216,1113,1113,1113,1113,101
20230614,124000,418163803,1113,1113,1113,1113,20
20230614,123900,418141543,1113,1114,1114,1113,2790
20230614,123800,415033995,1115,1115,1115,1115,400
20230614,123700,414587995,1115,1115,1115,1115,1000
20230614,123600,413472995,1114,1114,1114,1114,0
20230614,123500,413472995,1114,1115,1115,1114,1262
20230614,123400,412066127,1114,1114,1114,1114,0
20230614,123300,412066127,1114,1114,1114,1114,0
20230614,123200,412066127,1114,1115,1115,1114,2721
20230614,123100,409032213,1115,1115,1115,1115,0
20230614,123000,409032213,1115,1117,1117,1115,800
20230614,122900,408138977,1117,1117,1117,1117,198
20230614,122800,407917811,1118,1118,1118,1118,531
20230614,122700,407324153,1119,1119,1119,1119,6
20230614,122600,407317439,1119,1120,1120,1119,3230
20230614,122500,403702253,1120,1120,1120,1120,1169
20230614,122400,402392973,1121,1121,1121,1121,50
20230614,122300,402336923,1120,1120,1120,1120,566
20230614,122200,401703003,1125,1125,1125,1125,0
20230614,122100,401703003,1125,1125,1125,1125,0
20230614,122000,401703003,1125,1125,1125,1125,0
20230614,121900,401703003,1125,1125,1125,1125,0
20230614,121800,401703003,1125,1125,1125,1125,0
20230614,121700,401703003,1125,1125,1125,1124,301
20230614,121600,401364578,1125,1125,1125,1125,0
20230614,121500,401364578,1125,1125,1125,1125,0
20230614,121400,401364578,1125,1125,1125,1125,0
20230614,121300,401364578,1125,1125,1125,1125,4
20230614,121200,401360078,1119,1119,1119,1119,0
20230614,121100,401360078,1119,1119,1119,1119,1
20230614,121000,401358959,1125,1119,1125,1119,2
20230614,120900,401356715,1125,1125,1125,1125,0
20230614,120800,401356715,1125,1119,1125,1119,117
20230614,120700,401225636,1119,1119,1119,1119,87
20230614,120600,401128283,1120,1119,1120,1119,303
20230614,120500,400788971,1119,1119,1119,1119,0
20230614,120400,400788971,1119,1120,1120,1119,16
20230614,120300,400771052,1120,1119,1120,1119,2914
20230614,120200,397509286,1119,1120,1120,1119,1537
20230614,120100,395789359,1120,1122,1122,1120,46
20230614,120000,395737837,1123,1121,1123,1121,65
20230614,115900,395664964,1120,1121,1121,1120,3000
20230614,115800,392304464,1120,1120,1121,1120,9921
20230614,115700,381192822,1120,1121,1121,1120,193
20230614,115600,380976543,1120,1121,1121,1120,1047
20230614,115500,379802903,1121,1121,1121,1121,1150
20230614,115400,378513753,1122,1122,1122,1122,0
20230614,115300,378513753,1122,1122,1122,1122,4
20230614,115200,378509265,1122,1122,1122,1122,0
20230614,115100,378509265,1122,1122,1122,1122,47
20230614,115000,378456531,1120,1120,1120,1120,1
20230614,114900,378455411,1123,1122,1123,1122,1002
20230614,114800,377330202,1122,1121,1122,1121,959
20230614,114700,376254910,1122,1122,1122,1122,2727
20230614,114600,373195216,1123,1124,1124,1123,3932
20230614,114500,368779219,1124,1125,1127,1124,1151
20230614,114400,367485480,1125,1125,1125,1125,7
20230614,114300,367477605,1125,1125,1125,1125,961
20230614,114200,366396480,1125,1125,1125,1125,6
20230614,114100,366389730,1125,1125,1125,1125,16
20230614,114000,366371730,1125,1125,1125,1125,0
20230614,113900,366371730,1125,1126,1127,1125,3132
20230614,113800,362848225,1125,1125,1125,1125,8
20230614,113700,362839225,1125,1126,1126,1125,1459
20230614,113600,361197416,1126,1125,1126,1125,38
20230614,113500,361154630,1125,1124,1125,1124,149
20230614,113400,360987010,1124,1124,1124,1124,68
20230614,113300,360910578,1124,1123,1124,1123,731
20230614,113200,360088935,1123,1124,1124,1123,886
20230614,113100,359093278,1124,1125,1125,1124,182
20230614,113000,358888578,1125,1124,1125,1124,134
20230614,112900,358737829,1124,1124,1124,1124,0
20230614,112800,358737829,1124,1128,1128,1124,7541
20230614,112700,350248717,1128,1128,1128,1128,0
20230614,112600,350248717,1128,1128,1128,1128,0
20230614,112500,350248717,1128,1128,1128,1128,0
20230614,112400,350248717,1128,1128,1128,1128,0
20230614,112300,350248717,1128,1128,1128,1128,0
20230614,112200,350248717,1128,1128,1128,1128,73
20230614,112100,350166373,1128,1130,1130,1128,202
20230614,112000,349938514,1129,1133,1133,1129,28
20230614,111900,349906812,1133,1133,1133,1133,0
20230614,111800,349906812,1133,1133,1133,1133,0
20230614,111700,349906812,1133,1133,1133,1133,2
20230614,111600,349904546,1127,1127,1127,1127,0
20230614,111500,349904546,1127,1128,1128,1127,1072
20230614,111400,348695350,1128,1130,1130,1128,2980
20230614,111300,345330402,1131,1132,1132,1131,905
20230614,111200,344306845,1133,1133,1133,1133,0
20230614,111100,344306845,1133,1133,1133,1133,1
20230614,111000,344305712,1133,1133,1133,1133,1
20230614,110900,344304579,1129,1129,1129,1129,0
20230614,110800,344304579,1129,1129,1129,1129,0
20230614,110700,344304579,1129,1130,1130,1129,210
20230614,110600,344067321,1130,1130,1130,1130,0
20230614,110500,344067321,1130,1130,1130,1130,0
20230614,110400,344067321,1130,1130,1130,1130,0
20230614,110300,344067321,1130,1130,1130,1130,0
20230614,110200,344067321,1130,1130,1130,1130,2
20230614,110100,344065061,1129,1129,1129,1129,48
20230614,110000,344010869,1130,1130,1130,1130,0
20230614,105900,344010869,1130,1130,1130,1130,0
20230614,105800,344010869,1130,1130,1130,1130,500
20230614,105700,343445869,1128,1128,1128,1128,0
20230614,105600,343445869,1128,1128,1128,1128,209
20230614,105500,343210117,1128,1128,1128,1128,0
20230614,105400,343210117,1128,1130,1130,1128,1923
20230614,105300,341037552,1130,1130,1130,1130,1
20230614,105200,341036422,1130,1130,1130,1130,417
20230614,105100,340565212,1130,1130,1130,1130,0
20230614,105000,340565212,1130,1130,1130,1130,76
20230614,104900,340479332,1130,1130,1130,1130,570
20230614,104800,339835232,1130,1130,1130,1130,10
20230614,104700,339823932,1130,1130,1130,1130,0
20230614,104600,339823932,1130,1130,1130,1130,0
20230614,104500,339823932,1130,1133,1133,1130,56
20230614,104400,339760616,1133,1133,1133,1133,47
20230614,104300,339707365,1129,1129,1129,1129,0
20230614,104200,339707365,1129,1129,1129,1129,0
20230614,104100,339707365,1129,1129,1129,1129,1
20230614,104000,339706236,1128,1128,1128,1128,0
20230614,103900,339706236,1128,1128,1128,1128,0
20230614,103800,339706236,1128,1128,1128,1128,0
20230614,103700,339706236,1128,1125,1128,1125,317
20230614,103600,339348702,1128,1128,1128,1128,1196
20230614,103500,337999614,1128,1130,1130,1128,3501
20230614,103400,334046486,1128,1128,1128,1128,0
20230614,103300,334046486,1128,1128,1128,1128,0
20230614,103200,334046486,1128,1128,1128,1128,0
20230614,103100,334046486,1128,1128,1128,1128,720
20230614,103000,333234326,1125,1125,1125,1125,10746
20230614,102900,321145076,1123,1125,1125,1123,646
20230614,102800,320419220,1125,1125,1125,1125,1250
20230614,102700,319012970,1125,1123,1125,1123,15648
20230614,102600,301420266,1123,1123,1123,1122,4716
20230614,102500,296124254,1123,1122,1123,1122,186
20230614,102400,295915423,1121,1121,1121,1121,0
20230614,102300,295915423,1121,1121,1121,1121,1245
20230614,102200,294519778,1121,1121,1121,1121,207
20230614,102100,294287731,1122,1120,1122,1120,2273
20230614,102000,291739425,1121,1121,1121,1121,36
20230614,101900,291699069,1121,1121,1121,1121,338
20230614,101800,291320171,1121,1127,1127,1120,52937
20230614,101700,231842106,1127,1127,1127,1127,10157
20230614,101600,220395167,1127,1127,1127,1126,1607
20230614,101500,218584178,1128,1128,1128,1126,788
20230614,101400,217695889,1126,1130,1130,1126,10863
20230614,101300,205454292,1131,1132,1132,1131,1254
20230614,101200,204035427,1132,1134,1134,1132,56
20230614,101100,203972033,1135,1135,1135,1135,1
20230614,101000,203970898,1136,1136,1136,1136,1
20230614,100900,203969762,1134,1134,1134,1134,0
20230614,100800,203969762,1134,1134,1134,1134,700
20230614,100700,203175962,1134,1134,1134,1134,453
20230614,100600,202662260,1132,1132,1132,1132,10
20230614,100500,202650940,1131,1131,1131,1131,0
20230614,100400,202650940,1131,1131,1131,1131,0
20230614,100300,202650940,1131,1131,1131,1131,0
20230614,100200,202650940,1131,1131,1131,1131,10
20230614,100100,202639630,1131,1131,1131,1131,1
20230614,100000,202638499,1130,1129,1130,1129,3226
20230614,095900,198995328,1129,1129,1129,1129,1
20230614,095800,198994199,1129,1130,1131,1129,4202
20230614,095700,194245559,1130,1131,1131,1130,8103
20230614,095600,185084169,1131,1132,1132,1131,6006
20230614,095500,178289824,1134,1134,1134,1134,500
20230614,095400,177722824,1134,1134,1134,1132,2971
20230614,095300,174354252,1134,1135,1135,1134,609
20230614,095200,173663496,1135,1134,1135,1134,150
20230614,095100,173493296,1134,1134,1134,1134,341
20230614,095000,173106602,1134,1135,1135,1134,463
20230614,094900,172581460,1134,1134,1134,1134,237
20230614,094800,172312702,1131,1131,1131,1131,10
20230614,094700,172301392,1130,1130,1130,1130,17
20230614,094600,172282182,1135,1132,1135,1131,12443
20230614,094500,158192941,1132,1132,1132,1132,0
20230614,094400,158192941,1132,1135,1135,1132,4700
20230614,094300,152872451,1136,1136,1136,1136,0
20230614,094200,152872451,1136,1135,1136,1133,1219
20230614,094100,151490863,1134,1134,1134,1134,100
20230614,094000,151377463,1133,1133,1133,1133,89
20230614,093900,151276626,1135,1134,1135,1132,2112
20230614,093800,148880729,1131,1131,1131,1131,2322
20230614,093700,146254547,1131,1133,1134,1131,1373
20230614,093600,144699779,1133,1136,1136,1133,814
20230614,093500,143776745,1136,1140,1141,1136,13835
20230614,093400,128007142,1140,1140,1141,1140,1248
20230614,093300,126584322,1140,1140,1142,1140,3403
20230614,093200,122698902,1144,1144,1144,1144,0
20230614,093100,122698902,1144,1141,1144,1141,136
20230614,093000,122543723,1141,1141,1141,1141,3
20230614,092900,122540300,1140,1140,1140,1140,3
20230614,092800,122536880,1140,1141,1141,1140,103
20230614,092700,122419360,1141,1147,1149,1141,1050
20230614,092600,121219692,1149,1144,1149,1144,109
20230614,092500,121094696,1144,1142,1144,1142,225
20230614,092400,120837325,1142,1141,1142,1140,19
20230614,092300,120815652,1139,1144,1144,1139,17
20230614,092200,120796264,1139,1139,1139,1139,9
20230614,092100,120786013,1139,1140,1140,1139,360
20230614,092000,120375624,1147,1147,1147,1140,4758
20230614,091900,114918205,1140,1141,1141,1140,942
20230614,091800,113843394,1141,1155,1155,1140,104
20230614,091700,113723332,1158,1136,1158,1134,3105
20230614,091600,110164746,1136,1139,1140,1135,4592
20230614,091500,104948978,1139,1139,1140,1139,700
20230614,091400,104151633,1140,1137,1140,1135,1186
20230614,091300,102800739,1137,1137,1137,1137,186
20230614,091200,102589257,1137,1134,1137,1134,3335
20230614,091100,98798047,1134,1130,1134,1129,8254
20230614,091000,89464475,1131,1132,1132,1131,1286
20230614,090900,88009957,1131,1133,1133,1131,16794
20230614,090800,69007071,1132,1133,1134,1132,14246
20230614,090700,52871051,1133,1139,1139,1133,8784
20230614,090600,42889819,1138,1140,1140,1137,3339
20230614,090500,39087105,1140,1142,1142,1140,5929
20230614,090400,32323453,1141,1140,1146,1140,2875
20230614,090300,29045927,1140,1146,1146,1140,8671
20230614,090200,19130969,1147,1147,1155,1147,5462
20230614,090100,12826278,1158,1144,1160,1143,4741
20230614,090000,7371316,1149,1148,1149,1144,6424