KissMeData/078940/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,200100,240656477,1308,1308,1308,1308,10085
20230620,200000,240656477,1308,1308,1308,1308,0
20230620,195900,240656477,1308,1308,1308,1308,0
20230620,195800,240656477,1308,1308,1308,1308,0
20230620,195700,240656477,1308,1308,1308,1308,0
20230620,195600,240656477,1308,1308,1308,1308,0
20230620,195500,240656477,1308,1308,1308,1308,0
20230620,195400,240656477,1308,1308,1308,1308,0
20230620,195300,240656477,1308,1308,1308,1308,0
20230620,195200,240656477,1308,1308,1308,1308,0
20230620,195100,240656477,1308,1308,1308,1308,0
20230620,195000,240656477,1308,1308,1308,1308,0
20230620,194900,240656477,1308,1308,1308,1308,0
20230620,194800,240656477,1308,1308,1308,1308,0
20230620,194700,240656477,1308,1308,1308,1308,0
20230620,194600,240656477,1308,1308,1308,1308,0
20230620,194500,240656477,1308,1308,1308,1308,0
20230620,194400,240656477,1308,1308,1308,1308,0
20230620,194300,240656477,1308,1308,1308,1308,0
20230620,194200,240656477,1308,1308,1308,1308,0
20230620,194100,240656477,1308,1308,1308,1308,0
20230620,194000,240656477,1308,1308,1308,1308,0
20230620,193900,240656477,1308,1308,1308,1308,0
20230620,193800,240656477,1308,1308,1308,1308,0
20230620,193700,240656477,1308,1308,1308,1308,0
20230620,193600,240656477,1308,1308,1308,1308,0
20230620,193500,240656477,1308,1308,1308,1308,0
20230620,193400,240656477,1308,1308,1308,1308,0
20230620,193300,240656477,1308,1308,1308,1308,0
20230620,193200,240656477,1308,1308,1308,1308,0
20230620,193100,240656477,1308,1308,1308,1308,10085
20230620,193000,240656477,1308,1308,1308,1308,0
20230620,192900,240656477,1308,1308,1308,1308,0
20230620,192800,240656477,1308,1308,1308,1308,0
20230620,192700,240656477,1308,1308,1308,1308,0
20230620,192600,240656477,1308,1308,1308,1308,0
20230620,192500,240656477,1308,1308,1308,1308,0
20230620,192400,240656477,1308,1308,1308,1308,0
20230620,192300,240656477,1308,1308,1308,1308,0
20230620,192200,240656477,1308,1308,1308,1308,0
20230620,192100,240656477,1308,1308,1308,1308,0
20230620,192000,240656477,1308,1308,1308,1308,0
20230620,191900,240656477,1308,1308,1308,1308,0
20230620,191800,240656477,1308,1308,1308,1308,0
20230620,191700,240656477,1308,1308,1308,1308,0
20230620,191600,240656477,1308,1308,1308,1308,0
20230620,191500,240656477,1308,1308,1308,1308,0
20230620,191400,240656477,1308,1308,1308,1308,0
20230620,191300,240656477,1308,1308,1308,1308,0
20230620,191200,240656477,1308,1308,1308,1308,0
20230620,191100,240656477,1308,1308,1308,1308,0
20230620,191000,240656477,1308,1308,1308,1308,0
20230620,190900,240656477,1308,1308,1308,1308,0
20230620,190800,240656477,1308,1308,1308,1308,0
20230620,190700,240656477,1308,1308,1308,1308,0
20230620,190600,240656477,1308,1308,1308,1308,0
20230620,190500,240656477,1308,1308,1308,1308,0
20230620,190400,240656477,1308,1308,1308,1308,0
20230620,190300,240656477,1308,1308,1308,1308,0
20230620,190200,240656477,1308,1308,1308,1308,0
20230620,190100,240656477,1308,1308,1308,1308,10085
20230620,190000,240656477,1308,1308,1308,1308,0
20230620,185900,240656477,1308,1308,1308,1308,0
20230620,185800,240656477,1308,1308,1308,1308,0
20230620,185700,240656477,1308,1308,1308,1308,0
20230620,185600,240656477,1308,1308,1308,1308,0
20230620,185500,240656477,1308,1308,1308,1308,0
20230620,185400,240656477,1308,1308,1308,1308,0
20230620,185300,240656477,1308,1308,1308,1308,0
20230620,185200,240656477,1308,1308,1308,1308,0
20230620,185100,240656477,1308,1308,1308,1308,0
20230620,185000,240656477,1308,1308,1308,1308,0
20230620,184900,240656477,1308,1308,1308,1308,0
20230620,184800,240656477,1308,1308,1308,1308,0
20230620,184700,240656477,1308,1308,1308,1308,0
20230620,184600,240656477,1308,1308,1308,1308,0
20230620,184500,240656477,1308,1308,1308,1308,0
20230620,184400,240656477,1308,1308,1308,1308,0
20230620,184300,240656477,1308,1308,1308,1308,0
20230620,184200,240656477,1308,1308,1308,1308,0
20230620,184100,240656477,1308,1308,1308,1308,0
20230620,184000,240656477,1308,1308,1308,1308,0
20230620,183900,240656477,1308,1308,1308,1308,0
20230620,183800,240656477,1308,1308,1308,1308,0
20230620,183700,240656477,1308,1308,1308,1308,0
20230620,183600,240656477,1308,1308,1308,1308,0
20230620,183500,240656477,1308,1308,1308,1308,0
20230620,183400,240656477,1308,1308,1308,1308,0
20230620,183300,240656477,1308,1308,1308,1308,0
20230620,183200,240656477,1308,1308,1308,1308,0
20230620,183100,240656477,1308,1308,1308,1308,10085
20230620,183000,240656477,1308,1308,1308,1308,0
20230620,182900,240656477,1308,1308,1308,1308,0
20230620,182800,240656477,1308,1308,1308,1308,0
20230620,182700,240656477,1308,1308,1308,1308,0
20230620,182600,240656477,1308,1308,1308,1308,0
20230620,182500,240656477,1308,1308,1308,1308,0
20230620,182400,240656477,1308,1308,1308,1308,0
20230620,182300,240656477,1308,1308,1308,1308,0
20230620,182200,240656477,1308,1308,1308,1308,0
20230620,182100,240656477,1308,1308,1308,1308,0
20230620,182000,240656477,1308,1308,1308,1308,0
20230620,181900,240656477,1308,1308,1308,1308,0
20230620,181800,240656477,1308,1308,1308,1308,0
20230620,181700,240656477,1308,1308,1308,1308,0
20230620,181600,240656477,1308,1308,1308,1308,0
20230620,181500,240656477,1308,1308,1308,1308,0
20230620,181400,240656477,1308,1308,1308,1308,0
20230620,181300,240656477,1308,1308,1308,1308,0
20230620,181200,240656477,1308,1308,1308,1308,0
20230620,181100,240656477,1308,1308,1308,1308,0
20230620,181000,240656477,1308,1308,1308,1308,0
20230620,180900,240656477,1308,1308,1308,1308,0
20230620,180800,240656477,1308,1308,1308,1308,0
20230620,180700,240656477,1308,1308,1308,1308,0
20230620,180600,240656477,1308,1308,1308,1308,0
20230620,180500,240656477,1308,1308,1308,1308,0
20230620,180400,240656477,1308,1308,1308,1308,0
20230620,180300,240656477,1308,1308,1308,1308,0
20230620,180200,240656477,1308,1308,1308,1308,0
20230620,180100,240656477,1308,1308,1308,1308,10085
20230620,180000,240656477,1308,1308,1308,1308,0
20230620,175900,240656477,1308,1308,1308,1308,0
20230620,175800,240656477,1308,1308,1308,1308,0
20230620,175700,240656477,1308,1308,1308,1308,0
20230620,175600,240656477,1308,1308,1308,1308,0
20230620,175500,240656477,1308,1308,1308,1308,0
20230620,175400,240656477,1308,1308,1308,1308,0
20230620,175300,240656477,1308,1308,1308,1308,0
20230620,175200,240656477,1308,1308,1308,1308,0
20230620,175100,240656477,1308,1308,1308,1308,0
20230620,175000,240656477,1308,1308,1308,1308,0
20230620,174900,240656477,1308,1308,1308,1308,0
20230620,174800,240656477,1308,1308,1308,1308,0
20230620,174700,240656477,1308,1308,1308,1308,0
20230620,174600,240656477,1308,1308,1308,1308,0
20230620,174500,240656477,1308,1308,1308,1308,0
20230620,174400,240656477,1308,1308,1308,1308,0
20230620,174300,240656477,1308,1308,1308,1308,0
20230620,174200,240656477,1308,1308,1308,1308,0
20230620,174100,240656477,1308,1308,1308,1308,0
20230620,174000,240656477,1308,1308,1308,1308,0
20230620,173900,240656477,1308,1308,1308,1308,0
20230620,173800,240656477,1308,1308,1308,1308,0
20230620,173700,240656477,1308,1308,1308,1308,0
20230620,173600,240656477,1308,1308,1308,1308,0
20230620,173500,240656477,1308,1308,1308,1308,0
20230620,173400,240656477,1308,1308,1308,1308,0
20230620,173300,240656477,1308,1308,1308,1308,0
20230620,173200,240656477,1308,1308,1308,1308,0
20230620,173100,240656477,1308,1308,1308,1308,10085
20230620,173000,240656477,1308,1308,1308,1308,0
20230620,172900,240656477,1308,1308,1308,1308,0
20230620,172800,240656477,1308,1308,1308,1308,0
20230620,172700,240656477,1308,1308,1308,1308,0
20230620,172600,240656477,1308,1308,1308,1308,0
20230620,172500,240656477,1308,1308,1308,1308,0
20230620,172400,240656477,1308,1308,1308,1308,0
20230620,172300,240656477,1308,1308,1308,1308,0
20230620,172200,240656477,1308,1308,1308,1308,0
20230620,172100,240656477,1308,1308,1308,1308,0
20230620,172000,240656477,1308,1308,1308,1308,0
20230620,171900,240656477,1308,1308,1308,1308,0
20230620,171800,240656477,1308,1308,1308,1308,0
20230620,171700,240656477,1308,1308,1308,1308,0
20230620,171600,240656477,1308,1308,1308,1308,0
20230620,171500,240656477,1308,1308,1308,1308,0
20230620,171400,240656477,1308,1308,1308,1308,0
20230620,171300,240656477,1308,1308,1308,1308,0
20230620,171200,240656477,1308,1308,1308,1308,0
20230620,171100,240656477,1308,1308,1308,1308,0
20230620,171000,240656477,1308,1308,1308,1308,0
20230620,170900,240656477,1308,1308,1308,1308,0
20230620,170800,240656477,1308,1308,1308,1308,0
20230620,170700,240656477,1308,1308,1308,1308,0
20230620,170600,240656477,1308,1308,1308,1308,0
20230620,170500,240656477,1308,1308,1308,1308,0
20230620,170400,240656477,1308,1308,1308,1308,0
20230620,170300,240656477,1308,1308,1308,1308,0
20230620,170200,240656477,1308,1308,1308,1308,0
20230620,170100,240656477,1308,1308,1308,1308,10085
20230620,170000,240656477,1308,1308,1308,1308,0
20230620,165900,240656477,1308,1308,1308,1308,0
20230620,165800,240656477,1308,1308,1308,1308,0
20230620,165700,240656477,1308,1308,1308,1308,0
20230620,165600,240656477,1308,1308,1308,1308,0
20230620,165500,240656477,1308,1308,1308,1308,0
20230620,165400,240656477,1308,1308,1308,1308,0
20230620,165300,240656477,1308,1308,1308,1308,0
20230620,165200,240656477,1308,1308,1308,1308,0
20230620,165100,240656477,1308,1308,1308,1308,0
20230620,165000,240656477,1308,1308,1308,1308,0
20230620,164900,240656477,1308,1308,1308,1308,0
20230620,164800,240656477,1308,1308,1308,1308,0
20230620,164700,240656477,1308,1308,1308,1308,0
20230620,164600,240656477,1308,1308,1308,1308,0
20230620,164500,240656477,1308,1308,1308,1308,0
20230620,164400,240656477,1308,1308,1308,1308,0
20230620,164300,240656477,1308,1308,1308,1308,0
20230620,164200,240656477,1308,1308,1308,1308,0
20230620,164100,240656477,1308,1308,1308,1308,0
20230620,164000,240656477,1308,1308,1308,1308,0
20230620,163900,240656477,1308,1308,1308,1308,0
20230620,163800,240656477,1308,1308,1308,1308,0
20230620,163700,240656477,1308,1308,1308,1308,0
20230620,163600,240656477,1308,1308,1308,1308,0
20230620,163500,240656477,1308,1308,1308,1308,0
20230620,163400,240656477,1308,1308,1308,1308,0
20230620,163300,240656477,1308,1308,1308,1308,0
20230620,163200,240656477,1308,1308,1308,1308,0
20230620,163100,240656477,1308,1308,1308,1308,10085
20230620,163000,240656477,1308,1308,1308,1308,0
20230620,162900,240656477,1308,1308,1308,1308,0
20230620,162800,240656477,1308,1308,1308,1308,0
20230620,162700,240656477,1308,1308,1308,1308,0
20230620,162600,240656477,1308,1308,1308,1308,0
20230620,162500,240656477,1308,1308,1308,1308,0
20230620,162400,240656477,1308,1308,1308,1308,0
20230620,162300,240656477,1308,1308,1308,1308,0
20230620,162200,240656477,1308,1308,1308,1308,0
20230620,162100,240656477,1308,1308,1308,1308,0
20230620,162000,240656477,1308,1308,1308,1308,0
20230620,161900,240656477,1308,1308,1308,1308,0
20230620,161800,240656477,1308,1308,1308,1308,0
20230620,161700,240656477,1308,1308,1308,1308,0
20230620,161600,240656477,1308,1308,1308,1308,0
20230620,161500,240656477,1308,1308,1308,1308,0
20230620,161400,240656477,1308,1308,1308,1308,0
20230620,161300,240656477,1308,1308,1308,1308,0
20230620,161200,240656477,1308,1308,1308,1308,0
20230620,161100,240656477,1308,1308,1308,1308,0
20230620,161000,240656477,1308,1308,1308,1308,0
20230620,160900,240656477,1308,1308,1308,1308,0
20230620,160800,240656477,1308,1308,1308,1308,0
20230620,160700,240656477,1308,1308,1308,1308,0
20230620,160600,240656477,1308,1308,1308,1308,0
20230620,160500,240656477,1308,1308,1308,1308,0
20230620,160400,240656477,1308,1308,1308,1308,0
20230620,160300,240656477,1308,1308,1308,1308,0
20230620,160200,240656477,1308,1308,1308,1308,0
20230620,160100,240656477,1308,1308,1308,1308,10085
20230620,160000,240656477,1308,1308,1308,1308,0
20230620,155900,240656477,1308,1308,1308,1308,0
20230620,155800,240656477,1308,1308,1308,1308,0
20230620,155700,240656477,1308,1308,1308,1308,0
20230620,155600,240656477,1308,1308,1308,1308,0
20230620,155500,240656477,1308,1308,1308,1308,0
20230620,155400,240656477,1308,1308,1308,1308,0
20230620,155300,240656477,1308,1308,1308,1308,0
20230620,155200,240656477,1308,1308,1308,1308,0
20230620,155100,240656477,1308,1308,1308,1308,0
20230620,155000,240656477,1308,1308,1308,1308,0
20230620,154900,240656477,1308,1308,1308,1308,0
20230620,154800,240656477,1308,1308,1308,1308,0
20230620,154700,240656477,1308,1308,1308,1308,0
20230620,154600,240656477,1308,1308,1308,1308,0
20230620,154500,240656477,1308,1308,1308,1308,0
20230620,154400,240656477,1308,1308,1308,1308,0
20230620,154300,240656477,1308,1308,1308,1308,0
20230620,154200,240656477,1308,1308,1308,1308,0
20230620,154100,240656477,1308,1308,1308,1308,0
20230620,154000,240656477,1308,1308,1308,1308,0
20230620,153900,240656477,1308,1308,1308,1308,0
20230620,153800,240656477,1308,1308,1308,1308,0
20230620,153700,240656477,1308,1308,1308,1308,0
20230620,153600,240656477,1308,1308,1308,1308,0
20230620,153500,240656477,1308,1308,1308,1308,0
20230620,153400,240656477,1308,1308,1308,1308,0
20230620,153300,240656477,1308,1308,1308,1308,0
20230620,153200,240656477,1308,1308,1308,1308,0
20230620,153100,240656477,1308,1308,1308,1308,10085
20230620,153000,240656477,1308,1308,1308,1308,10085
20230620,152900,227465297,1308,1308,1308,1308,0
20230620,152800,227465297,1308,1308,1308,1308,0
20230620,152700,227465297,1308,1308,1308,1308,0
20230620,152600,227465297,1308,1308,1308,1308,0
20230620,152500,227465297,1308,1308,1308,1308,0
20230620,152400,227465297,1308,1308,1308,1308,0
20230620,152300,227465297,1308,1308,1308,1308,0
20230620,152200,227465297,1308,1308,1308,1308,0
20230620,152100,227465297,1308,1308,1308,1308,0
20230620,152000,227465297,1308,1308,1308,1308,0
20230620,151900,227465297,1308,1308,1308,1307,654
20230620,151800,226609876,1307,1308,1308,1307,20
20230620,151700,226583721,1305,1309,1309,1305,7802
20230620,151600,216396091,1307,1309,1310,1307,11861
20230620,151500,200879046,1313,1313,1313,1313,1500
20230620,151400,198909546,1313,1313,1313,1313,30
20230620,151300,198870156,1314,1314,1314,1313,3400
20230620,151200,194402559,1315,1315,1315,1315,0
20230620,151100,194402559,1315,1310,1315,1310,997
20230620,151000,193096484,1310,1310,1310,1310,0
20230620,150900,193096484,1310,1315,1315,1310,984
20230620,150800,191807439,1310,1315,1315,1310,11
20230620,150700,191793024,1316,1316,1316,1316,43
20230620,150600,191736436,1310,1310,1310,1310,1
20230620,150500,191735126,1317,1314,1317,1310,1011
20230620,150400,190410603,1314,1315,1317,1314,22
20230620,150300,190381672,1316,1316,1316,1316,12
20230620,150200,190365880,1316,1316,1316,1316,1
20230620,150100,190364564,1314,1314,1314,1314,48
20230620,150000,190301492,1317,1317,1317,1317,1
20230620,145900,190300175,1312,1312,1312,1311,2143
20230620,145800,187490317,1311,1311,1311,1311,1
20230620,145700,187489006,1311,1313,1313,1311,27
20230620,145600,187453573,1314,1314,1314,1314,10
20230620,145500,187440433,1313,1316,1316,1313,9
20230620,145400,187428604,1314,1314,1314,1314,0
20230620,145300,187428604,1314,1315,1315,1314,1096
20230620,145200,185988362,1315,1315,1315,1315,3
20230620,145100,185984417,1314,1314,1314,1314,3
20230620,145000,185980475,1317,1316,1317,1316,100
20230620,144900,185848799,1316,1316,1316,1316,5
20230620,144800,185842219,1316,1316,1316,1316,0
20230620,144700,185842219,1316,1316,1316,1316,0
20230620,144600,185842219,1316,1316,1316,1316,0
20230620,144500,185842219,1316,1316,1316,1316,1
20230620,144400,185840903,1316,1316,1316,1316,10
20230620,144300,185827743,1316,1316,1316,1316,0
20230620,144200,185827743,1316,1314,1316,1309,857
20230620,144100,184701648,1314,1312,1314,1312,148
20230620,144000,184507317,1314,1309,1314,1309,1394
20230620,143900,182682566,1314,1314,1314,1314,0
20230620,143800,182682566,1314,1314,1314,1314,3
20230620,143700,182678624,1314,1314,1314,1314,1
20230620,143600,182677310,1315,1315,1315,1315,0
20230620,143500,182677310,1315,1315,1315,1315,60
20230620,143400,182598410,1315,1308,1315,1308,131
20230620,143300,182427055,1309,1309,1309,1309,0
20230620,143200,182427055,1309,1312,1312,1309,155
20230620,143100,182223934,1316,1316,1316,1316,1
20230620,143000,182222618,1311,1311,1311,1311,0
20230620,142900,182222618,1311,1314,1318,1311,730
20230620,142800,181261838,1313,1313,1313,1313,0
20230620,142700,181261838,1313,1314,1314,1313,3
20230620,142600,181257898,1318,1313,1318,1312,1253
20230620,142500,179607706,1313,1313,1313,1313,1
20230620,142400,179606393,1313,1313,1313,1313,1
20230620,142300,179605080,1314,1314,1314,1314,1000
20230620,142200,178291080,1312,1311,1312,1311,3
20230620,142100,178287146,1308,1308,1308,1308,0
20230620,142000,178287146,1308,1308,1308,1308,60
20230620,141900,178208666,1314,1314,1314,1314,200
20230620,141800,177945866,1315,1310,1315,1310,632
20230620,141700,177116823,1308,1308,1308,1308,0
20230620,141600,177116823,1308,1308,1308,1308,0
20230620,141500,177116823,1308,1308,1308,1308,4
20230620,141400,177111591,1308,1310,1310,1308,2585
20230620,141300,173727823,1310,1310,1310,1310,1688
20230620,141200,171516543,1311,1311,1311,1311,0
20230620,141100,171516543,1311,1311,1311,1311,0
20230620,141000,171516543,1311,1311,1311,1311,0
20230620,140900,171516543,1311,1310,1311,1310,256
20230620,140800,171180953,1311,1311,1311,1311,0
20230620,140700,171180953,1311,1311,1311,1311,50
20230620,140600,171115403,1311,1311,1311,1311,193
20230620,140500,170862380,1312,1313,1313,1312,3824
20230620,140400,165841589,1313,1313,1313,1313,0
20230620,140300,165841589,1313,1314,1314,1313,126
20230620,140200,165676051,1313,1313,1313,1313,0
20230620,140100,165676051,1313,1313,1313,1313,38
20230620,140000,165626157,1313,1313,1313,1313,0
20230620,135900,165626157,1313,1313,1313,1313,25
20230620,135800,165593332,1313,1313,1313,1313,38
20230620,135700,165543438,1314,1314,1314,1314,0
20230620,135600,165543438,1314,1314,1314,1314,50
20230620,135500,165477738,1314,1314,1314,1314,0
20230620,135400,165477738,1314,1314,1314,1314,0
20230620,135300,165477738,1314,1315,1315,1314,2
20230620,135200,165475109,1316,1317,1317,1316,2
20230620,135100,165472476,1318,1318,1318,1318,0
20230620,135000,165472476,1318,1318,1318,1318,0
20230620,134900,165472476,1318,1318,1318,1318,0
20230620,134800,165472476,1318,1318,1318,1318,0
20230620,134700,165472476,1318,1318,1318,1318,0
20230620,134600,165472476,1318,1316,1318,1316,1020
20230620,134500,164128960,1317,1317,1317,1317,0
20230620,134400,164128960,1317,1317,1317,1317,0
20230620,134300,164128960,1317,1317,1317,1317,2
20230620,134200,164126326,1318,1314,1318,1314,3
20230620,134100,164122380,1313,1313,1313,1313,620
20230620,134000,163308320,1313,1314,1314,1313,919
20230620,133900,162100792,1318,1318,1318,1318,0
20230620,133800,162100792,1318,1318,1318,1318,0
20230620,133700,162100792,1318,1318,1318,1318,0
20230620,133600,162100792,1318,1318,1318,1318,0
20230620,133500,162100792,1318,1315,1318,1315,4
20230620,133400,162095527,1315,1315,1315,1315,1
20230620,133300,162094212,1314,1314,1314,1314,0
20230620,133200,162094212,1314,1314,1314,1314,0
20230620,133100,162094212,1314,1314,1314,1314,0
20230620,133000,162094212,1314,1314,1314,1314,1378
20230620,132900,160283520,1314,1314,1314,1314,0
20230620,132800,160283520,1314,1314,1314,1314,0
20230620,132700,160283520,1314,1314,1314,1314,0
20230620,132600,160283520,1314,1314,1314,1314,0
20230620,132500,160283520,1314,1314,1314,1314,1
20230620,132400,160282206,1316,1316,1316,1316,1
20230620,132300,160280890,1317,1317,1317,1317,165
20230620,132200,160063585,1317,1317,1317,1317,38
20230620,132100,160013539,1317,1317,1317,1317,29
20230620,132000,159975346,1317,1317,1317,1317,137
20230620,131900,159794917,1317,1317,1317,1314,1672
20230620,131800,157593010,1316,1316,1316,1316,1142
20230620,131700,156090138,1318,1318,1318,1318,1
20230620,131600,156088820,1318,1316,1318,1316,71
20230620,131500,155995382,1315,1315,1315,1315,0
20230620,131400,155995382,1315,1315,1315,1315,24
20230620,131300,155963822,1316,1316,1316,1316,0
20230620,131200,155963822,1316,1316,1316,1316,1
20230620,131100,155962506,1317,1317,1317,1317,0
20230620,131000,155962506,1317,1317,1317,1317,1
20230620,130900,155961189,1315,1315,1315,1315,0
20230620,130800,155961189,1315,1315,1315,1315,1
20230620,130700,155959874,1315,1315,1315,1315,1
20230620,130600,155958559,1315,1318,1318,1315,41
20230620,130500,155904581,1318,1318,1318,1318,0
20230620,130400,155904581,1318,1318,1318,1318,0
20230620,130300,155904581,1318,1318,1318,1318,51
20230620,130200,155837363,1318,1318,1318,1318,0
20230620,130100,155837363,1318,1318,1318,1318,0
20230620,130000,155837363,1318,1318,1318,1318,0
20230620,125900,155837363,1318,1318,1318,1318,0
20230620,125800,155837363,1318,1318,1318,1318,1
20230620,125700,155836045,1318,1318,1318,1318,0
20230620,125600,155836045,1318,1318,1318,1318,0
20230620,125500,155836045,1318,1318,1318,1318,4
20230620,125400,155830773,1319,1319,1319,1319,0
20230620,125300,155830773,1319,1318,1319,1318,1190
20230620,125200,154261204,1319,1319,1319,1319,0
20230620,125100,154261204,1319,1319,1319,1319,0
20230620,125000,154261204,1319,1319,1319,1319,0
20230620,124900,154261204,1319,1319,1319,1319,1
20230620,124800,154259885,1318,1318,1318,1318,60
20230620,124700,154180805,1318,1318,1318,1318,1
20230620,124600,154179487,1319,1319,1319,1319,0
20230620,124500,154179487,1319,1319,1319,1319,1
20230620,124400,154178168,1318,1318,1318,1318,0
20230620,124300,154178168,1318,1316,1318,1316,33
20230620,124200,154134683,1317,1317,1318,1317,801
20230620,124100,153079106,1318,1318,1318,1318,0
20230620,124000,153079106,1318,1318,1318,1318,0
20230620,123900,153079106,1318,1318,1318,1318,201
20230620,123800,152814188,1318,1318,1318,1318,0
20230620,123700,152814188,1318,1318,1318,1318,1
20230620,123600,152812870,1313,1313,1313,1313,0
20230620,123500,152812870,1313,1313,1313,1313,0
20230620,123400,152812870,1313,1313,1313,1313,0
20230620,123300,152812870,1313,1313,1313,1313,1
20230620,123200,152811557,1315,1314,1315,1314,274
20230620,123100,152451268,1314,1314,1314,1314,0
20230620,123000,152451268,1314,1314,1314,1314,0
20230620,122900,152451268,1314,1316,1316,1314,5
20230620,122800,152444694,1317,1317,1317,1317,1
20230620,122700,152443377,1318,1318,1318,1318,1
20230620,122600,152442059,1316,1316,1316,1316,0
20230620,122500,152442059,1316,1316,1316,1316,0
20230620,122400,152442059,1316,1317,1317,1316,4
20230620,122300,152436793,1320,1320,1320,1320,0
20230620,122200,152436793,1320,1320,1320,1320,1
20230620,122100,152435473,1318,1318,1318,1318,0
20230620,122000,152435473,1318,1316,1318,1316,60
20230620,121900,152356435,1316,1316,1316,1316,1
20230620,121800,152355119,1317,1316,1317,1316,3
20230620,121700,152351169,1321,1321,1321,1321,1
20230620,121600,152349848,1315,1315,1315,1315,673
20230620,121500,151464853,1312,1312,1312,1312,0
20230620,121400,151464853,1312,1312,1312,1312,0
20230620,121300,151464853,1312,1312,1312,1312,0
20230620,121200,151464853,1312,1312,1312,1312,2
20230620,121100,151462229,1312,1312,1312,1312,0
20230620,121000,151462229,1312,1312,1312,1312,5
20230620,120900,151455669,1315,1314,1315,1314,2
20230620,120800,151453040,1312,1312,1312,1312,0
20230620,120700,151453040,1312,1312,1312,1312,10
20230620,120600,151439920,1312,1312,1312,1312,17
20230620,120500,151417616,1312,1312,1312,1312,11
20230620,120400,151403184,1312,1312,1312,1312,0
20230620,120300,151403184,1312,1312,1312,1312,61
20230620,120200,151323152,1311,1312,1312,1311,1027
20230620,120100,149976393,1312,1312,1312,1312,38
20230620,120000,149926537,1312,1315,1315,1312,744
20230620,115900,148948285,1315,1315,1315,1315,292
20230620,115800,148564305,1315,1315,1315,1315,1
20230620,115700,148562990,1315,1315,1315,1315,0
20230620,115600,148562990,1315,1315,1315,1315,0
20230620,115500,148562990,1315,1315,1315,1315,1
20230620,115400,148561675,1316,1316,1316,1316,0
20230620,115300,148561675,1316,1316,1316,1316,0
20230620,115200,148561675,1316,1316,1316,1316,0
20230620,115100,148561675,1316,1316,1316,1316,0
20230620,115000,148561675,1316,1316,1316,1316,0
20230620,114900,148561675,1316,1316,1316,1316,0
20230620,114800,148561675,1316,1316,1316,1316,4
20230620,114700,148556411,1317,1317,1317,1317,0
20230620,114600,148556411,1317,1317,1317,1317,1
20230620,114500,148555094,1318,1318,1318,1318,0
20230620,114400,148555094,1318,1318,1318,1318,10
20230620,114300,148541914,1319,1319,1319,1319,0
20230620,114200,148541914,1319,1319,1319,1319,0
20230620,114100,148541914,1319,1319,1319,1319,1
20230620,114000,148540595,1320,1320,1320,1320,0
20230620,113900,148540595,1320,1320,1320,1320,1
20230620,113800,148539275,1313,1313,1313,1313,0
20230620,113700,148539275,1313,1313,1313,1313,0
20230620,113600,148539275,1313,1313,1313,1313,2
20230620,113500,148536649,1313,1313,1313,1313,0
20230620,113400,148536649,1313,1313,1313,1313,0
20230620,113300,148536649,1313,1313,1313,1313,493
20230620,113200,147889340,1313,1313,1313,1313,0
20230620,113100,147889340,1313,1313,1313,1313,294
20230620,113000,147503318,1313,1313,1313,1313,23
20230620,112900,147473119,1313,1313,1313,1313,0
20230620,112800,147473119,1313,1313,1313,1313,12
20230620,112700,147457363,1313,1315,1315,1313,131
20230620,112600,147285100,1316,1316,1316,1316,0
20230620,112500,147285100,1316,1316,1316,1316,0
20230620,112400,147285100,1316,1316,1316,1316,10
20230620,112300,147271940,1317,1317,1317,1317,26
20230620,112200,147237698,1317,1317,1317,1317,15
20230620,112100,147217943,1321,1321,1321,1321,1
20230620,112000,147216622,1323,1323,1323,1323,40
20230620,111900,147163702,1325,1325,1325,1325,0
20230620,111800,147163702,1325,1325,1325,1325,1
20230620,111700,147162377,1313,1328,1328,1313,108
20230620,111600,147020447,1328,1328,1328,1328,1
20230620,111500,147019119,1314,1314,1314,1314,0
20230620,111400,147019119,1314,1314,1314,1314,0
20230620,111300,147019119,1314,1319,1319,1314,6
20230620,111200,147011210,1319,1319,1319,1319,0
20230620,111100,147011210,1319,1319,1319,1319,0
20230620,111000,147011210,1319,1319,1319,1319,0
20230620,110900,147011210,1319,1319,1319,1319,1
20230620,110800,147009891,1319,1315,1319,1315,274
20230620,110700,146648635,1315,1311,1315,1311,351
20230620,110600,146187238,1310,1310,1310,1310,1
20230620,110500,146185928,1314,1314,1314,1314,0
20230620,110400,146185928,1314,1314,1314,1314,0
20230620,110300,146185928,1314,1315,1315,1314,200
20230620,110200,145923028,1315,1315,1315,1315,1120
20230620,110100,144450228,1318,1318,1318,1318,0
20230620,110000,144450228,1318,1318,1318,1318,0
20230620,105900,144450228,1318,1318,1318,1318,0
20230620,105800,144450228,1318,1318,1318,1318,2
20230620,105700,144447592,1318,1314,1318,1314,6
20230620,105600,144439696,1318,1312,1318,1308,715
20230620,105500,143500771,1313,1310,1313,1310,116
20230620,105400,143348601,1311,1311,1311,1311,53
20230620,105300,143279118,1309,1309,1309,1308,2433
20230620,105200,140095714,1309,1311,1311,1309,4
20230620,105100,140090476,1311,1313,1313,1311,903
20230620,105000,138905791,1317,1317,1317,1317,0
20230620,104900,138905791,1317,1317,1317,1317,1
20230620,104800,138904474,1312,1312,1312,1312,0
20230620,104700,138904474,1312,1312,1312,1312,1
20230620,104600,138903162,1317,1317,1317,1317,0
20230620,104500,138903162,1317,1317,1317,1317,0
20230620,104400,138903162,1317,1317,1317,1317,1
20230620,104300,138901845,1324,1324,1324,1324,0
20230620,104200,138901845,1324,1324,1324,1324,0
20230620,104100,138901845,1324,1324,1324,1324,0
20230620,104000,138901845,1324,1332,1332,1312,191
20230620,103900,138651221,1316,1308,1316,1308,27
20230620,103800,138615897,1318,1318,1318,1318,1
20230620,103700,138614579,1318,1317,1318,1308,1007
20230620,103600,137296702,1317,1317,1317,1317,0
20230620,103500,137296702,1317,1320,1321,1317,2446
20230620,103400,134065936,1321,1321,1321,1321,0
20230620,103300,134065936,1321,1321,1321,1321,1
20230620,103200,134064615,1317,1317,1317,1317,0
20230620,103100,134064615,1317,1317,1317,1317,0
20230620,103000,134064615,1317,1317,1317,1317,0
20230620,102900,134064615,1317,1317,1317,1317,0
20230620,102800,134064615,1317,1317,1317,1317,0
20230620,102700,134064615,1317,1317,1317,1317,0
20230620,102600,134064615,1317,1317,1317,1317,137
20230620,102500,133884186,1317,1317,1317,1317,1
20230620,102400,133882869,1317,1317,1317,1317,0
20230620,102300,133882869,1317,1317,1317,1317,2
20230620,102200,133880235,1308,1308,1308,1308,10
20230620,102100,133867155,1308,1308,1308,1308,0
20230620,102000,133867155,1308,1308,1308,1308,0
20230620,101900,133867155,1308,1308,1308,1308,1341
20230620,101800,132113127,1308,1308,1308,1308,0
20230620,101700,132113127,1308,1310,1311,1308,917
20230620,101600,130911946,1311,1311,1312,1311,5
20230620,101500,130905389,1311,1322,1322,1311,322
20230620,101400,130481608,1321,1325,1331,1321,11
20230620,101300,130467047,1325,1323,1325,1323,10
20230620,101200,130453803,1332,1322,1332,1322,4293
20230620,101100,124742645,1315,1319,1319,1315,420
20230620,101000,124188709,1319,1318,1319,1318,8
20230620,100900,124178161,1311,1311,1311,1311,0
20230620,100800,124178161,1311,1311,1311,1311,1
20230620,100700,124176850,1324,1324,1324,1324,1
20230620,100600,124175526,1311,1311,1311,1311,2110
20230620,100500,121409316,1311,1312,1312,1311,163
20230620,100400,121195570,1312,1312,1312,1312,0
20230620,100300,121195570,1312,1312,1312,1312,1
20230620,100200,121194258,1323,1323,1323,1323,1615
20230620,100100,119057613,1323,1323,1323,1323,1
20230620,100000,119056290,1320,1320,1320,1320,0
20230620,095900,119056290,1320,1320,1320,1312,138
20230620,095800,118874735,1320,1323,1324,1320,372
20230620,095700,118382580,1323,1323,1323,1323,2
20230620,095600,118379934,1323,1322,1323,1322,9
20230620,095500,118368028,1321,1321,1321,1321,0
20230620,095400,118368028,1321,1320,1321,1320,73
20230620,095300,118271667,1320,1317,1320,1317,1943
20230620,095200,115709187,1316,1315,1316,1315,1113
20230620,095100,114245542,1313,1313,1313,1313,1
20230620,095000,114244229,1313,1314,1314,1313,399
20230620,094900,113720340,1315,1315,1315,1315,0
20230620,094800,113720340,1315,1315,1315,1315,1
20230620,094700,113719025,1305,1315,1315,1305,44
20230620,094600,113661585,1305,1306,1306,1305,1000
20230620,094500,112356583,1305,1309,1314,1305,5619
20230620,094400,104992125,1310,1314,1314,1310,15
20230620,094300,104972455,1314,1314,1314,1314,1
20230620,094200,104971141,1315,1311,1315,1311,2004
20230620,094100,102338348,1315,1315,1315,1315,5
20230620,094000,102331773,1315,1315,1315,1315,10
20230620,093900,102318623,1315,1315,1315,1315,5
20230620,093800,102312048,1316,1323,1323,1300,6595
20230620,093700,93705616,1322,1320,1322,1320,6
20230620,093600,93697690,1313,1318,1318,1313,1750
20230620,093500,91399845,1329,1329,1329,1329,0
20230620,093400,91399845,1329,1329,1329,1329,0
20230620,093300,91399845,1329,1315,1329,1313,568
20230620,093200,90651917,1314,1326,1326,1305,19170
20230620,093100,65361160,1326,1326,1326,1326,0
20230620,093000,65361160,1326,1326,1326,1326,2
20230620,092900,65358508,1327,1327,1327,1327,24
20230620,092800,65326660,1327,1328,1328,1327,30
20230620,092700,65286847,1330,1331,1331,1330,67
20230620,092600,65197672,1332,1332,1332,1332,52
20230620,092500,65128408,1333,1333,1333,1333,208
20230620,092400,64851144,1333,1333,1334,1333,933
20230620,092300,63607382,1321,1330,1330,1321,3500
20230620,092200,58972976,1323,1323,1323,1323,150
20230620,092100,58774526,1323,1329,1329,1323,600
20230620,092000,57978926,1329,1339,1339,1329,548
20230620,091900,57246154,1342,1342,1342,1342,174
20230620,091800,57012646,1342,1340,1342,1340,3258
20230620,091700,52642621,1340,1324,1340,1324,3014
20230620,091600,48640934,1324,1324,1324,1324,1
20230620,091500,48639610,1315,1321,1321,1315,7305
20230620,091400,39025057,1321,1321,1321,1321,1
20230620,091300,39023736,1321,1324,1324,1320,1148
20230620,091200,37507511,1325,1325,1325,1325,478
20230620,091100,36874161,1325,1326,1326,1325,3211
20230620,091000,32619576,1327,1333,1333,1327,3533
20230620,090900,27930695,1333,1335,1335,1333,45
20230620,090800,27870703,1335,1343,1343,1335,6880
20230620,090700,18657969,1341,1341,1341,1341,200
20230620,090600,18389769,1341,1348,1348,1341,996
20230620,090500,17050259,1348,1352,1352,1348,254
20230620,090400,16707270,1362,1351,1362,1351,529
20230620,090300,15988708,1351,1351,1351,1351,2901
20230620,090200,12069457,1351,1351,1364,1351,1477
20230620,090100,10073315,1351,1373,1373,1351,3904
20230620,090000,4778735,1355,1373,1373,1355,3483