KissMeData/084870/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,203500,78720416,1878,1878,1878,1878,776
20230619,203400,78720416,1878,1878,1878,1878,0
20230619,203300,78720416,1878,1878,1878,1878,0
20230619,203200,78720416,1878,1878,1878,1878,0
20230619,203100,78720416,1878,1878,1878,1878,0
20230619,203000,78720416,1878,1878,1878,1878,0
20230619,202900,78720416,1878,1878,1878,1878,0
20230619,202800,78720416,1878,1878,1878,1878,0
20230619,202700,78720416,1878,1878,1878,1878,0
20230619,202600,78720416,1878,1878,1878,1878,0
20230619,202500,78720416,1878,1878,1878,1878,0
20230619,202400,78720416,1878,1878,1878,1878,0
20230619,202300,78720416,1878,1878,1878,1878,0
20230619,202200,78720416,1878,1878,1878,1878,0
20230619,202100,78720416,1878,1878,1878,1878,0
20230619,202000,78720416,1878,1878,1878,1878,0
20230619,201900,78720416,1878,1878,1878,1878,0
20230619,201800,78720416,1878,1878,1878,1878,0
20230619,201700,78720416,1878,1878,1878,1878,0
20230619,201600,78720416,1878,1878,1878,1878,0
20230619,201500,78720416,1878,1878,1878,1878,0
20230619,201400,78720416,1878,1878,1878,1878,0
20230619,201300,78720416,1878,1878,1878,1878,0
20230619,201200,78720416,1878,1878,1878,1878,0
20230619,201100,78720416,1878,1878,1878,1878,0
20230619,201000,78720416,1878,1878,1878,1878,0
20230619,200900,78720416,1878,1878,1878,1878,0
20230619,200800,78720416,1878,1878,1878,1878,0
20230619,200700,78720416,1878,1878,1878,1878,0
20230619,200600,78720416,1878,1878,1878,1878,0
20230619,200500,78720416,1878,1878,1878,1878,776
20230619,200400,78720416,1878,1878,1878,1878,0
20230619,200300,78720416,1878,1878,1878,1878,0
20230619,200200,78720416,1878,1878,1878,1878,0
20230619,200100,78720416,1878,1878,1878,1878,0
20230619,200000,78720416,1878,1878,1878,1878,0
20230619,195900,78720416,1878,1878,1878,1878,0
20230619,195800,78720416,1878,1878,1878,1878,0
20230619,195700,78720416,1878,1878,1878,1878,0
20230619,195600,78720416,1878,1878,1878,1878,0
20230619,195500,78720416,1878,1878,1878,1878,0
20230619,195400,78720416,1878,1878,1878,1878,0
20230619,195300,78720416,1878,1878,1878,1878,0
20230619,195200,78720416,1878,1878,1878,1878,0
20230619,195100,78720416,1878,1878,1878,1878,0
20230619,195000,78720416,1878,1878,1878,1878,0
20230619,194900,78720416,1878,1878,1878,1878,0
20230619,194800,78720416,1878,1878,1878,1878,0
20230619,194700,78720416,1878,1878,1878,1878,0
20230619,194600,78720416,1878,1878,1878,1878,0
20230619,194500,78720416,1878,1878,1878,1878,0
20230619,194400,78720416,1878,1878,1878,1878,0
20230619,194300,78720416,1878,1878,1878,1878,0
20230619,194200,78720416,1878,1878,1878,1878,0
20230619,194100,78720416,1878,1878,1878,1878,0
20230619,194000,78720416,1878,1878,1878,1878,0
20230619,193900,78720416,1878,1878,1878,1878,0
20230619,193800,78720416,1878,1878,1878,1878,0
20230619,193700,78720416,1878,1878,1878,1878,0
20230619,193600,78720416,1878,1878,1878,1878,0
20230619,193500,78720416,1878,1878,1878,1878,776
20230619,193400,78720416,1878,1878,1878,1878,0
20230619,193300,78720416,1878,1878,1878,1878,0
20230619,193200,78720416,1878,1878,1878,1878,0
20230619,193100,78720416,1878,1878,1878,1878,0
20230619,193000,78720416,1878,1878,1878,1878,0
20230619,192900,78720416,1878,1878,1878,1878,0
20230619,192800,78720416,1878,1878,1878,1878,0
20230619,192700,78720416,1878,1878,1878,1878,0
20230619,192600,78720416,1878,1878,1878,1878,0
20230619,192500,78720416,1878,1878,1878,1878,0
20230619,192400,78720416,1878,1878,1878,1878,0
20230619,192300,78720416,1878,1878,1878,1878,0
20230619,192200,78720416,1878,1878,1878,1878,0
20230619,192100,78720416,1878,1878,1878,1878,0
20230619,192000,78720416,1878,1878,1878,1878,0
20230619,191900,78720416,1878,1878,1878,1878,0
20230619,191800,78720416,1878,1878,1878,1878,0
20230619,191700,78720416,1878,1878,1878,1878,0
20230619,191600,78720416,1878,1878,1878,1878,0
20230619,191500,78720416,1878,1878,1878,1878,0
20230619,191400,78720416,1878,1878,1878,1878,0
20230619,191300,78720416,1878,1878,1878,1878,0
20230619,191200,78720416,1878,1878,1878,1878,0
20230619,191100,78720416,1878,1878,1878,1878,0
20230619,191000,78720416,1878,1878,1878,1878,0
20230619,190900,78720416,1878,1878,1878,1878,0
20230619,190800,78720416,1878,1878,1878,1878,0
20230619,190700,78720416,1878,1878,1878,1878,0
20230619,190600,78720416,1878,1878,1878,1878,0
20230619,190500,78720416,1878,1878,1878,1878,776
20230619,190400,78720416,1878,1878,1878,1878,0
20230619,190300,78720416,1878,1878,1878,1878,0
20230619,190200,78720416,1878,1878,1878,1878,0
20230619,190100,78720416,1878,1878,1878,1878,0
20230619,190000,78720416,1878,1878,1878,1878,0
20230619,185900,78720416,1878,1878,1878,1878,0
20230619,185800,78720416,1878,1878,1878,1878,0
20230619,185700,78720416,1878,1878,1878,1878,0
20230619,185600,78720416,1878,1878,1878,1878,0
20230619,185500,78720416,1878,1878,1878,1878,0
20230619,185400,78720416,1878,1878,1878,1878,0
20230619,185300,78720416,1878,1878,1878,1878,0
20230619,185200,78720416,1878,1878,1878,1878,0
20230619,185100,78720416,1878,1878,1878,1878,0
20230619,185000,78720416,1878,1878,1878,1878,0
20230619,184900,78720416,1878,1878,1878,1878,0
20230619,184800,78720416,1878,1878,1878,1878,0
20230619,184700,78720416,1878,1878,1878,1878,0
20230619,184600,78720416,1878,1878,1878,1878,0
20230619,184500,78720416,1878,1878,1878,1878,0
20230619,184400,78720416,1878,1878,1878,1878,0
20230619,184300,78720416,1878,1878,1878,1878,0
20230619,184200,78720416,1878,1878,1878,1878,0
20230619,184100,78720416,1878,1878,1878,1878,0
20230619,184000,78720416,1878,1878,1878,1878,0
20230619,183900,78720416,1878,1878,1878,1878,0
20230619,183800,78720416,1878,1878,1878,1878,0
20230619,183700,78720416,1878,1878,1878,1878,0
20230619,183600,78720416,1878,1878,1878,1878,0
20230619,183500,78720416,1878,1878,1878,1878,776
20230619,183400,78720416,1878,1878,1878,1878,0
20230619,183300,78720416,1878,1878,1878,1878,0
20230619,183200,78720416,1878,1878,1878,1878,0
20230619,183100,78720416,1878,1878,1878,1878,0
20230619,183000,78720416,1878,1878,1878,1878,0
20230619,182900,78720416,1878,1878,1878,1878,0
20230619,182800,78720416,1878,1878,1878,1878,0
20230619,182700,78720416,1878,1878,1878,1878,0
20230619,182600,78720416,1878,1878,1878,1878,0
20230619,182500,78720416,1878,1878,1878,1878,0
20230619,182400,78720416,1878,1878,1878,1878,0
20230619,182300,78720416,1878,1878,1878,1878,0
20230619,182200,78720416,1878,1878,1878,1878,0
20230619,182100,78720416,1878,1878,1878,1878,0
20230619,182000,78720416,1878,1878,1878,1878,0
20230619,181900,78720416,1878,1878,1878,1878,0
20230619,181800,78720416,1878,1878,1878,1878,0
20230619,181700,78720416,1878,1878,1878,1878,0
20230619,181600,78720416,1878,1878,1878,1878,0
20230619,181500,78720416,1878,1878,1878,1878,0
20230619,181400,78720416,1878,1878,1878,1878,0
20230619,181300,78720416,1878,1878,1878,1878,0
20230619,181200,78720416,1878,1878,1878,1878,0
20230619,181100,78720416,1878,1878,1878,1878,0
20230619,181000,78720416,1878,1878,1878,1878,0
20230619,180900,78720416,1878,1878,1878,1878,0
20230619,180800,78720416,1878,1878,1878,1878,0
20230619,180700,78720416,1878,1878,1878,1878,0
20230619,180600,78720416,1878,1878,1878,1878,0
20230619,180500,78720416,1878,1878,1878,1878,776
20230619,180400,78720416,1878,1878,1878,1878,0
20230619,180300,78720416,1878,1878,1878,1878,0
20230619,180200,78720416,1878,1878,1878,1878,0
20230619,180100,78720416,1878,1878,1878,1878,0
20230619,180000,78720416,1878,1878,1878,1878,0
20230619,175900,78720416,1878,1878,1878,1878,0
20230619,175800,78720416,1878,1878,1878,1878,0
20230619,175700,78720416,1878,1878,1878,1878,0
20230619,175600,78720416,1878,1878,1878,1878,0
20230619,175500,78720416,1878,1878,1878,1878,0
20230619,175400,78720416,1878,1878,1878,1878,0
20230619,175300,78720416,1878,1878,1878,1878,0
20230619,175200,78720416,1878,1878,1878,1878,0
20230619,175100,78720416,1878,1878,1878,1878,0
20230619,175000,78720416,1878,1878,1878,1878,0
20230619,174900,78720416,1878,1878,1878,1878,0
20230619,174800,78720416,1878,1878,1878,1878,0
20230619,174700,78720416,1878,1878,1878,1878,0
20230619,174600,78720416,1878,1878,1878,1878,0
20230619,174500,78720416,1878,1878,1878,1878,0
20230619,174400,78720416,1878,1878,1878,1878,0
20230619,174300,78720416,1878,1878,1878,1878,0
20230619,174200,78720416,1878,1878,1878,1878,0
20230619,174100,78720416,1878,1878,1878,1878,0
20230619,174000,78720416,1878,1878,1878,1878,0
20230619,173900,78720416,1878,1878,1878,1878,0
20230619,173800,78720416,1878,1878,1878,1878,0
20230619,173700,78720416,1878,1878,1878,1878,0
20230619,173600,78720416,1878,1878,1878,1878,0
20230619,173500,78720416,1878,1878,1878,1878,776
20230619,173400,78720416,1878,1878,1878,1878,0
20230619,173300,78720416,1878,1878,1878,1878,0
20230619,173200,78720416,1878,1878,1878,1878,0
20230619,173100,78720416,1878,1878,1878,1878,0
20230619,173000,78720416,1878,1878,1878,1878,0
20230619,172900,78720416,1878,1878,1878,1878,0
20230619,172800,78720416,1878,1878,1878,1878,0
20230619,172700,78720416,1878,1878,1878,1878,0
20230619,172600,78720416,1878,1878,1878,1878,0
20230619,172500,78720416,1878,1878,1878,1878,0
20230619,172400,78720416,1878,1878,1878,1878,0
20230619,172300,78720416,1878,1878,1878,1878,0
20230619,172200,78720416,1878,1878,1878,1878,0
20230619,172100,78720416,1878,1878,1878,1878,0
20230619,172000,78720416,1878,1878,1878,1878,0
20230619,171900,78720416,1878,1878,1878,1878,0
20230619,171800,78720416,1878,1878,1878,1878,0
20230619,171700,78720416,1878,1878,1878,1878,0
20230619,171600,78720416,1878,1878,1878,1878,0
20230619,171500,78720416,1878,1878,1878,1878,0
20230619,171400,78720416,1878,1878,1878,1878,0
20230619,171300,78720416,1878,1878,1878,1878,0
20230619,171200,78720416,1878,1878,1878,1878,0
20230619,171100,78720416,1878,1878,1878,1878,0
20230619,171000,78720416,1878,1878,1878,1878,0
20230619,170900,78720416,1878,1878,1878,1878,0
20230619,170800,78720416,1878,1878,1878,1878,0
20230619,170700,78720416,1878,1878,1878,1878,0
20230619,170600,78720416,1878,1878,1878,1878,0
20230619,170500,78720416,1878,1878,1878,1878,776
20230619,170400,78720416,1878,1878,1878,1878,0
20230619,170300,78720416,1878,1878,1878,1878,0
20230619,170200,78720416,1878,1878,1878,1878,0
20230619,170100,78720416,1878,1878,1878,1878,0
20230619,170000,78720416,1878,1878,1878,1878,0
20230619,165900,78720416,1878,1878,1878,1878,0
20230619,165800,78720416,1878,1878,1878,1878,0
20230619,165700,78720416,1878,1878,1878,1878,0
20230619,165600,78720416,1878,1878,1878,1878,0
20230619,165500,78720416,1878,1878,1878,1878,0
20230619,165400,78720416,1878,1878,1878,1878,0
20230619,165300,78720416,1878,1878,1878,1878,0
20230619,165200,78720416,1878,1878,1878,1878,0
20230619,165100,78720416,1878,1878,1878,1878,0
20230619,165000,78720416,1878,1878,1878,1878,0
20230619,164900,78720416,1878,1878,1878,1878,0
20230619,164800,78720416,1878,1878,1878,1878,0
20230619,164700,78720416,1878,1878,1878,1878,0
20230619,164600,78720416,1878,1878,1878,1878,0
20230619,164500,78720416,1878,1878,1878,1878,0
20230619,164400,78720416,1878,1878,1878,1878,0
20230619,164300,78720416,1878,1878,1878,1878,0
20230619,164200,78720416,1878,1878,1878,1878,0
20230619,164100,78720416,1878,1878,1878,1878,0
20230619,164000,78720416,1878,1878,1878,1878,0
20230619,163900,78720416,1878,1878,1878,1878,0
20230619,163800,78720416,1878,1878,1878,1878,0
20230619,163700,78720416,1878,1878,1878,1878,0
20230619,163600,78720416,1878,1878,1878,1878,0
20230619,163500,78720416,1878,1878,1878,1878,776
20230619,163400,78720416,1878,1878,1878,1878,0
20230619,163300,78720416,1878,1878,1878,1878,0
20230619,163200,78720416,1878,1878,1878,1878,0
20230619,163100,78720416,1878,1878,1878,1878,0
20230619,163000,78720416,1878,1878,1878,1878,0
20230619,162900,78720416,1878,1878,1878,1878,0
20230619,162800,78720416,1878,1878,1878,1878,0
20230619,162700,78720416,1878,1878,1878,1878,0
20230619,162600,78720416,1878,1878,1878,1878,0
20230619,162500,78720416,1878,1878,1878,1878,0
20230619,162400,78720416,1878,1878,1878,1878,0
20230619,162300,78720416,1878,1878,1878,1878,0
20230619,162200,78720416,1878,1878,1878,1878,0
20230619,162100,78720416,1878,1878,1878,1878,0
20230619,162000,78720416,1878,1878,1878,1878,0
20230619,161900,78720416,1878,1878,1878,1878,0
20230619,161800,78720416,1878,1878,1878,1878,0
20230619,161700,78720416,1878,1878,1878,1878,0
20230619,161600,78720416,1878,1878,1878,1878,0
20230619,161500,78720416,1878,1878,1878,1878,0
20230619,161400,78720416,1878,1878,1878,1878,0
20230619,161300,78720416,1878,1878,1878,1878,0
20230619,161200,78720416,1878,1878,1878,1878,0
20230619,161100,78720416,1878,1878,1878,1878,0
20230619,161000,78720416,1878,1878,1878,1878,0
20230619,160900,78720416,1878,1878,1878,1878,0
20230619,160800,78720416,1878,1878,1878,1878,0
20230619,160700,78720416,1878,1878,1878,1878,0
20230619,160600,78720416,1878,1878,1878,1878,0
20230619,160500,78720416,1878,1878,1878,1878,776
20230619,160400,78720416,1878,1878,1878,1878,0
20230619,160300,78720416,1878,1878,1878,1878,0
20230619,160200,78720416,1878,1878,1878,1878,0
20230619,160100,78720416,1878,1878,1878,1878,0
20230619,160000,78720416,1878,1878,1878,1878,0
20230619,155900,78720416,1878,1878,1878,1878,0
20230619,155800,78720416,1878,1878,1878,1878,0
20230619,155700,78720416,1878,1878,1878,1878,0
20230619,155600,78720416,1878,1878,1878,1878,0
20230619,155500,78720416,1878,1878,1878,1878,0
20230619,155400,78720416,1878,1878,1878,1878,0
20230619,155300,78720416,1878,1878,1878,1878,0
20230619,155200,78720416,1878,1878,1878,1878,0
20230619,155100,78720416,1878,1878,1878,1878,0
20230619,155000,78720416,1878,1878,1878,1878,0
20230619,154900,78720416,1878,1878,1878,1878,0
20230619,154800,78720416,1878,1878,1878,1878,0
20230619,154700,78720416,1878,1878,1878,1878,0
20230619,154600,78720416,1878,1878,1878,1878,0
20230619,154500,78720416,1878,1878,1878,1878,0
20230619,154400,78720416,1878,1878,1878,1878,0
20230619,154300,78720416,1878,1878,1878,1878,0
20230619,154200,78720416,1878,1878,1878,1878,0
20230619,154100,78720416,1878,1878,1878,1878,0
20230619,154000,78720416,1878,1878,1878,1878,0
20230619,153900,78720416,1878,1878,1878,1878,0
20230619,153800,78720416,1878,1878,1878,1878,0
20230619,153700,78720416,1878,1878,1878,1878,0
20230619,153600,78720416,1878,1878,1878,1878,0
20230619,153500,78720416,1878,1878,1878,1878,776
20230619,153400,78720416,1878,1878,1878,1878,0
20230619,153300,78720416,1878,1878,1878,1878,0
20230619,153200,78720416,1878,1878,1878,1878,0
20230619,153100,78720416,1878,1878,1878,1878,0
20230619,153000,78720416,1878,1878,1878,1878,776
20230619,152900,77263088,1879,1879,1879,1879,0
20230619,152800,77263088,1879,1879,1879,1879,0
20230619,152700,77263088,1879,1879,1879,1879,0
20230619,152600,77263088,1879,1879,1879,1879,0
20230619,152500,77263088,1879,1879,1879,1879,0
20230619,152400,77263088,1879,1879,1879,1879,0
20230619,152300,77263088,1879,1879,1879,1879,0
20230619,152200,77263088,1879,1879,1879,1879,0
20230619,152100,77263088,1879,1879,1879,1879,0
20230619,152000,77263088,1879,1879,1879,1879,0
20230619,151900,77263088,1879,1874,1879,1874,3
20230619,151800,77257461,1879,1879,1879,1879,0
20230619,151700,77257461,1879,1879,1879,1879,0
20230619,151600,77257461,1879,1879,1879,1879,4
20230619,151500,77249945,1880,1880,1880,1880,0
20230619,151400,77249945,1880,1880,1880,1880,0
20230619,151300,77249945,1880,1880,1880,1880,0
20230619,151200,77249945,1880,1879,1880,1879,348
20230619,151100,76595755,1880,1874,1880,1874,256
20230619,151000,76116000,1874,1873,1874,1873,7
20230619,150900,76102888,1874,1874,1874,1874,0
20230619,150800,76102888,1874,1874,1874,1861,63
20230619,150700,75985132,1874,1874,1874,1874,1
20230619,150600,75983258,1872,1872,1872,1872,60
20230619,150500,75870938,1874,1874,1874,1874,0
20230619,150400,75870938,1874,1874,1874,1874,0
20230619,150300,75870938,1874,1874,1874,1874,0
20230619,150200,75870938,1874,1874,1874,1874,0
20230619,150100,75870938,1874,1874,1874,1874,0
20230619,150000,75870938,1874,1874,1874,1874,0
20230619,145900,75870938,1874,1873,1874,1873,138
20230619,145800,75612463,1873,1873,1873,1873,0
20230619,145700,75612463,1873,1873,1873,1873,0
20230619,145600,75612463,1873,1873,1873,1873,0
20230619,145500,75612463,1873,1873,1873,1873,0
20230619,145400,75612463,1873,1873,1873,1873,0
20230619,145300,75612463,1873,1873,1873,1873,15
20230619,145200,75584368,1873,1862,1873,1862,6
20230619,145100,75573185,1862,1862,1862,1862,10
20230619,145000,75554565,1873,1873,1873,1873,0
20230619,144900,75554565,1873,1873,1873,1873,0
20230619,144800,75554565,1873,1873,1873,1873,0
20230619,144700,75554565,1873,1873,1873,1873,27
20230619,144600,75503994,1873,1873,1873,1873,0
20230619,144500,75503994,1873,1873,1873,1873,0
20230619,144400,75503994,1873,1873,1873,1873,0
20230619,144300,75503994,1873,1872,1873,1872,50
20230619,144200,75410393,1872,1872,1872,1872,226
20230619,144100,74987321,1872,1872,1872,1872,0
20230619,144000,74987321,1872,1872,1872,1872,0
20230619,143900,74987321,1872,1872,1872,1872,0
20230619,143800,74987321,1872,1872,1872,1872,0
20230619,143700,74987321,1872,1872,1872,1872,0
20230619,143600,74987321,1872,1872,1872,1872,0
20230619,143500,74987321,1872,1872,1872,1872,0
20230619,143400,74987321,1872,1872,1872,1872,0
20230619,143300,74987321,1872,1872,1872,1872,0
20230619,143200,74987321,1872,1872,1872,1872,0
20230619,143100,74987321,1872,1872,1872,1872,0
20230619,143000,74987321,1872,1872,1872,1872,0
20230619,142900,74987321,1872,1872,1872,1872,0
20230619,142800,74987321,1872,1872,1872,1872,0
20230619,142700,74987321,1872,1872,1872,1872,1
20230619,142600,74985449,1860,1860,1860,1860,0
20230619,142500,74985449,1860,1860,1860,1860,0
20230619,142400,74985449,1860,1872,1872,1860,38
20230619,142300,74914601,1872,1872,1872,1872,1
20230619,142200,74912729,1872,1872,1872,1872,0
20230619,142100,74912729,1872,1872,1872,1872,1
20230619,142000,74910857,1860,1860,1860,1860,0
20230619,141900,74910857,1860,1860,1860,1860,0
20230619,141800,74910857,1860,1862,1862,1860,3000
20230619,141700,69329872,1873,1873,1873,1873,0
20230619,141600,69329872,1873,1873,1873,1873,0
20230619,141500,69329872,1873,1873,1873,1873,0
20230619,141400,69329872,1873,1873,1873,1873,0
20230619,141300,69329872,1873,1870,1873,1870,3000
20230619,141200,63714665,1870,1870,1870,1870,0
20230619,141100,63714665,1870,1870,1870,1870,0
20230619,141000,63714665,1870,1870,1870,1870,2
20230619,140900,63710925,1870,1870,1870,1870,4
20230619,140800,63703445,1868,1868,1868,1868,0
20230619,140700,63703445,1868,1868,1868,1868,2
20230619,140600,63699709,1868,1868,1868,1868,3
20230619,140500,63694105,1868,1868,1868,1868,48
20230619,140400,63604441,1868,1868,1868,1868,3
20230619,140300,63598837,1868,1868,1868,1868,2
20230619,140200,63595101,1868,1868,1868,1868,3
20230619,140100,63589497,1868,1868,1868,1868,5
20230619,140000,63580157,1868,1868,1868,1868,2
20230619,135900,63576421,1868,1868,1868,1868,0
20230619,135800,63576421,1868,1868,1868,1868,3
20230619,135700,63570817,1868,1868,1868,1868,3
20230619,135600,63565213,1868,1868,1868,1868,3
20230619,135500,63559609,1868,1868,1868,1868,3
20230619,135400,63554005,1868,1868,1868,1868,5
20230619,135300,63544665,1867,1867,1867,1867,1000
20230619,135200,61677665,1867,1867,1867,1867,0
20230619,135100,61677665,1867,1867,1867,1867,2
20230619,135000,61673931,1867,1867,1867,1867,0
20230619,134900,61673931,1867,1867,1867,1867,3
20230619,134800,61668330,1867,1867,1867,1867,0
20230619,134700,61668330,1867,1866,1867,1866,1003
20230619,134600,59796729,1866,1866,1866,1866,28
20230619,134500,59744481,1866,1866,1866,1866,0
20230619,134400,59744481,1866,1866,1866,1866,0
20230619,134300,59744481,1866,1866,1866,1866,0
20230619,134200,59744481,1866,1866,1866,1866,15
20230619,134100,59716491,1865,1864,1865,1864,574
20230619,134000,58646122,1865,1865,1865,1865,0
20230619,133900,58646122,1865,1865,1865,1865,0
20230619,133800,58646122,1865,1865,1865,1865,0
20230619,133700,58646122,1865,1865,1865,1865,3
20230619,133600,58640527,1865,1865,1865,1865,2
20230619,133500,58636797,1865,1865,1865,1865,4
20230619,133400,58629337,1865,1865,1865,1865,0
20230619,133300,58629337,1865,1865,1865,1865,3
20230619,133200,58623742,1866,1866,1866,1866,0
20230619,133100,58623742,1866,1866,1866,1866,0
20230619,133000,58623742,1866,1862,1866,1862,3
20230619,132900,58618148,1866,1866,1866,1866,3
20230619,132800,58612550,1866,1866,1866,1866,3
20230619,132700,58606952,1867,1863,1867,1863,2
20230619,132600,58603222,1867,1867,1867,1867,0
20230619,132500,58603222,1867,1857,1867,1857,220
20230619,132400,58194672,1856,1862,1862,1856,265
20230619,132300,57702820,1862,1862,1862,1862,3
20230619,132200,57697234,1862,1862,1862,1862,0
20230619,132100,57697234,1862,1862,1862,1862,0
20230619,132000,57697234,1862,1862,1862,1862,0
20230619,131900,57697234,1862,1862,1862,1862,1
20230619,131800,57695372,1862,1862,1862,1862,0
20230619,131700,57695372,1862,1862,1862,1862,0
20230619,131600,57695372,1862,1862,1862,1862,0
20230619,131500,57695372,1862,1862,1862,1862,55
20230619,131400,57592962,1861,1861,1861,1861,0
20230619,131300,57592962,1861,1861,1861,1861,18
20230619,131200,57559464,1867,1867,1867,1867,0
20230619,131100,57559464,1867,1856,1867,1856,138
20230619,131000,57303318,1856,1856,1856,1856,162
20230619,130900,57002646,1856,1856,1856,1856,51
20230619,130800,56907990,1856,1856,1856,1856,1
20230619,130700,56906134,1857,1861,1861,1857,153
20230619,130600,56621793,1856,1859,1859,1856,629
20230619,130500,55453305,1859,1864,1867,1859,754
20230619,130400,54046192,1864,1864,1864,1864,0
20230619,130300,54046192,1864,1864,1864,1864,0
20230619,130200,54046192,1864,1864,1864,1864,0
20230619,130100,54046192,1864,1864,1864,1864,0
20230619,130000,54046192,1864,1864,1864,1864,14
20230619,125900,54020096,1860,1862,1862,1860,3000
20230619,125800,48438654,1866,1866,1866,1866,0
20230619,125700,48438654,1866,1866,1866,1866,0
20230619,125600,48438654,1866,1866,1866,1866,0
20230619,125500,48438654,1866,1866,1866,1866,0
20230619,125400,48438654,1866,1866,1866,1866,0
20230619,125300,48438654,1866,1866,1866,1866,0
20230619,125200,48438654,1866,1866,1866,1866,0
20230619,125100,48438654,1866,1866,1866,1866,0
20230619,125000,48438654,1866,1866,1866,1866,1
20230619,124900,48436788,1867,1866,1867,1866,23
20230619,124800,48393868,1866,1864,1866,1864,3
20230619,124700,48388273,1862,1862,1862,1862,1
20230619,124600,48386411,1866,1866,1866,1866,0
20230619,124500,48386411,1866,1866,1866,1866,0
20230619,124400,48386411,1866,1866,1866,1866,0
20230619,124300,48386411,1866,1866,1866,1866,0
20230619,124200,48386411,1866,1866,1866,1866,0
20230619,124100,48386411,1866,1866,1866,1866,0
20230619,124000,48386411,1866,1866,1866,1866,0
20230619,123900,48386411,1866,1866,1866,1866,0
20230619,123800,48386411,1866,1864,1866,1864,51
20230619,123700,48291248,1867,1867,1867,1867,0
20230619,123600,48291248,1867,1867,1867,1867,0
20230619,123500,48291248,1867,1862,1867,1862,4
20230619,123400,48283791,1861,1861,1861,1861,7
20230619,123300,48270764,1862,1862,1862,1862,4
20230619,123200,48263316,1862,1864,1864,1862,121
20230619,123100,48037892,1864,1864,1864,1864,0
20230619,123000,48037892,1864,1864,1864,1864,2
20230619,122900,48034164,1864,1864,1864,1864,1
20230619,122800,48032300,1865,1865,1865,1865,0
20230619,122700,48032300,1865,1865,1865,1865,0
20230619,122600,48032300,1865,1865,1865,1865,0
20230619,122500,48032300,1865,1867,1867,1865,196
20230619,122400,47666380,1867,1867,1867,1867,0
20230619,122300,47666380,1867,1867,1867,1867,0
20230619,122200,47666380,1867,1867,1867,1867,1
20230619,122100,47664513,1867,1868,1868,1867,261
20230619,122000,47177010,1868,1868,1868,1868,7
20230619,121900,47163934,1869,1869,1869,1869,269
20230619,121800,46661173,1870,1870,1870,1870,15
20230619,121700,46633123,1869,1869,1869,1869,0
20230619,121600,46633123,1869,1869,1869,1869,1
20230619,121500,46631254,1869,1869,1869,1869,0
20230619,121400,46631254,1869,1869,1869,1869,0
20230619,121300,46631254,1869,1869,1869,1869,0
20230619,121200,46631254,1869,1869,1869,1869,0
20230619,121100,46631254,1869,1869,1869,1869,0
20230619,121000,46631254,1869,1869,1869,1869,0
20230619,120900,46631254,1869,1869,1869,1869,0
20230619,120800,46631254,1869,1869,1869,1869,0
20230619,120700,46631254,1869,1869,1869,1869,0
20230619,120600,46631254,1869,1869,1869,1869,0
20230619,120500,46631254,1869,1869,1869,1869,0
20230619,120400,46631254,1869,1869,1869,1869,0
20230619,120300,46631254,1869,1869,1869,1869,0
20230619,120200,46631254,1869,1869,1869,1869,0
20230619,120100,46631254,1869,1869,1869,1869,1
20230619,120000,46629385,1870,1870,1870,1870,3
20230619,115900,46623775,1868,1868,1868,1868,0
20230619,115800,46623775,1868,1868,1868,1868,8
20230619,115700,46608831,1870,1870,1870,1870,2
20230619,115600,46605091,1870,1870,1870,1870,0
20230619,115500,46605091,1870,1869,1870,1869,16
20230619,115400,46575182,1867,1867,1867,1867,0
20230619,115300,46575182,1867,1867,1867,1867,0
20230619,115200,46575182,1867,1867,1867,1867,0
20230619,115100,46575182,1867,1867,1867,1867,0
20230619,115000,46575182,1867,1867,1867,1867,1
20230619,114900,46573315,1870,1870,1870,1870,0
20230619,114800,46573315,1870,1869,1870,1869,3
20230619,114700,46567707,1866,1869,1869,1866,3
20230619,114600,46562105,1870,1866,1870,1866,5
20230619,114500,46552771,1861,1861,1861,1861,0
20230619,114400,46552771,1861,1861,1861,1861,9
20230619,114300,46536022,1861,1861,1861,1861,0
20230619,114200,46536022,1861,1861,1861,1861,0
20230619,114100,46536022,1861,1861,1861,1861,0
20230619,114000,46536022,1861,1861,1861,1861,3
20230619,113900,46530439,1861,1861,1861,1861,0
20230619,113800,46530439,1861,1861,1861,1861,0
20230619,113700,46530439,1861,1867,1867,1861,12
20230619,113600,46508094,1868,1865,1870,1865,19
20230619,113500,46472629,1860,1860,1860,1860,0
20230619,113400,46472629,1860,1860,1860,1860,1
20230619,113300,46470769,1860,1860,1860,1860,0
20230619,113200,46470769,1860,1860,1860,1860,0
20230619,113100,46470769,1860,1860,1860,1860,0
20230619,113000,46470769,1860,1860,1860,1860,1
20230619,112900,46468909,1860,1861,1861,1860,11
20230619,112800,46448445,1866,1866,1866,1866,0
20230619,112700,46448445,1866,1866,1866,1866,0
20230619,112600,46448445,1866,1866,1866,1866,0
20230619,112500,46448445,1866,1866,1866,1866,0
20230619,112400,46448445,1866,1866,1866,1866,0
20230619,112300,46448445,1866,1866,1866,1866,0
20230619,112200,46448445,1866,1866,1866,1866,0
20230619,112100,46448445,1866,1866,1866,1866,0
20230619,112000,46448445,1866,1866,1866,1866,0
20230619,111900,46448445,1866,1866,1866,1866,0
20230619,111800,46448445,1866,1866,1866,1866,0
20230619,111700,46448445,1866,1866,1866,1866,0
20230619,111600,46448445,1866,1866,1866,1866,0
20230619,111500,46448445,1866,1866,1866,1866,1
20230619,111400,46446579,1871,1871,1871,1871,0
20230619,111300,46446579,1871,1865,1871,1865,14
20230619,111200,46420457,1865,1865,1865,1865,1
20230619,111100,46418592,1860,1863,1863,1860,382
20230619,111000,45707941,1864,1864,1864,1864,0
20230619,110900,45707941,1864,1864,1864,1864,0
20230619,110800,45707941,1864,1864,1864,1864,0
20230619,110700,45707941,1864,1864,1864,1864,0
20230619,110600,45707941,1864,1864,1864,1864,2
20230619,110500,45704213,1864,1864,1864,1864,0
20230619,110400,45704213,1864,1864,1864,1864,0
20230619,110300,45704213,1864,1864,1864,1864,0
20230619,110200,45704213,1864,1864,1864,1864,0
20230619,110100,45704213,1864,1867,1867,1864,14
20230619,110000,45678114,1864,1864,1864,1864,0
20230619,105900,45678114,1864,1864,1864,1864,0
20230619,105800,45678114,1864,1864,1864,1864,0
20230619,105700,45678114,1864,1864,1864,1864,0
20230619,105600,45678114,1864,1864,1864,1864,0
20230619,105500,45678114,1864,1864,1864,1864,0
20230619,105400,45678114,1864,1864,1864,1864,33
20230619,105300,45616602,1863,1863,1863,1863,1114
20230619,105200,43541220,1863,1863,1863,1863,0
20230619,105100,43541220,1863,1863,1863,1863,0
20230619,105000,43541220,1863,1863,1863,1863,0
20230619,104900,43541220,1863,1863,1863,1863,0
20230619,104800,43541220,1863,1861,1863,1861,1092
20230619,104700,41506826,1860,1860,1860,1860,0
20230619,104600,41506826,1860,1860,1860,1860,86
20230619,104500,41346866,1861,1861,1861,1861,0
20230619,104400,41346866,1861,1861,1861,1861,0
20230619,104300,41346866,1861,1861,1861,1861,0
20230619,104200,41346866,1861,1861,1861,1861,0
20230619,104100,41346866,1861,1861,1861,1861,268
20230619,104000,40848118,1861,1861,1861,1861,0
20230619,103900,40848118,1861,1862,1862,1861,1187
20230619,103800,38638688,1863,1865,1865,1863,3044
20230619,103700,32964104,1866,1866,1866,1866,0
20230619,103600,32964104,1866,1866,1866,1866,0
20230619,103500,32964104,1866,1866,1866,1866,0
20230619,103400,32964104,1866,1870,1870,1866,1944
20230619,103300,29333447,1871,1871,1871,1871,0
20230619,103200,29333447,1871,1871,1871,1871,0
20230619,103100,29333447,1871,1871,1871,1871,0
20230619,103000,29333447,1871,1871,1871,1871,1
20230619,102900,29331576,1871,1871,1871,1871,0
20230619,102800,29331576,1871,1871,1871,1871,180
20230619,102700,28994796,1871,1871,1871,1871,0
20230619,102600,28994796,1871,1871,1871,1871,0
20230619,102500,28994796,1871,1871,1871,1871,0
20230619,102400,28994796,1871,1871,1871,1871,0
20230619,102300,28994796,1871,1871,1871,1871,93
20230619,102200,28820793,1871,1871,1871,1871,0
20230619,102100,28820793,1871,1870,1871,1870,18
20230619,102000,28787132,1870,1870,1870,1870,6
20230619,101900,28775912,1870,1870,1870,1870,0
20230619,101800,28775912,1870,1870,1870,1870,0
20230619,101700,28775912,1870,1870,1870,1870,0
20230619,101600,28775912,1870,1870,1870,1870,38
20230619,101500,28704852,1870,1870,1870,1870,107
20230619,101400,28504762,1871,1871,1871,1871,0
20230619,101300,28504762,1871,1871,1871,1871,0
20230619,101200,28504762,1871,1871,1871,1871,15
20230619,101100,28476697,1870,1870,1870,1870,0
20230619,101000,28476697,1870,1870,1870,1870,0
20230619,100900,28476697,1870,1870,1870,1870,0
20230619,100800,28476697,1870,1870,1870,1870,0
20230619,100700,28476697,1870,1870,1870,1870,0
20230619,100600,28476697,1870,1870,1870,1870,0
20230619,100500,28476697,1870,1870,1870,1870,0
20230619,100400,28476697,1870,1870,1870,1870,0
20230619,100300,28476697,1870,1870,1870,1870,0
20230619,100200,28476697,1870,1870,1870,1870,0
20230619,100100,28476697,1870,1870,1870,1870,0
20230619,100000,28476697,1870,1870,1870,1870,0
20230619,095900,28476697,1870,1870,1870,1870,0
20230619,095800,28476697,1870,1870,1870,1870,6
20230619,095700,28465477,1870,1870,1870,1870,1
20230619,095600,28463607,1868,1869,1869,1868,112
20230619,095500,28254384,1869,1869,1869,1869,0
20230619,095400,28254384,1869,1869,1869,1869,32
20230619,095300,28194576,1870,1870,1870,1870,301
20230619,095200,27631706,1870,1870,1870,1870,35
20230619,095100,27566256,1871,1871,1871,1871,0
20230619,095000,27566256,1871,1871,1871,1871,0
20230619,094900,27566256,1871,1871,1871,1871,0
20230619,094800,27566256,1871,1871,1871,1871,51
20230619,094700,27470835,1872,1872,1872,1872,0
20230619,094600,27470835,1872,1872,1872,1872,0
20230619,094500,27470835,1872,1872,1872,1872,0
20230619,094400,27470835,1872,1872,1872,1872,1
20230619,094300,27468963,1872,1872,1872,1872,0
20230619,094200,27468963,1872,1872,1872,1872,0
20230619,094100,27468963,1872,1872,1872,1872,14
20230619,094000,27442755,1872,1872,1872,1872,23
20230619,093900,27399699,1871,1871,1871,1871,0
20230619,093800,27399699,1871,1872,1872,1871,495
20230619,093700,26473249,1875,1875,1875,1875,0
20230619,093600,26473249,1875,1875,1875,1875,1
20230619,093500,26471374,1875,1875,1875,1875,0
20230619,093400,26471374,1875,1875,1875,1875,0
20230619,093300,26471374,1875,1875,1875,1875,401
20230619,093200,25719499,1875,1875,1875,1875,0
20230619,093100,25719499,1875,1875,1875,1875,10
20230619,093000,25700749,1871,1871,1871,1871,0
20230619,092900,25700749,1871,1871,1871,1871,0
20230619,092800,25700749,1871,1871,1871,1871,123
20230619,092700,25470616,1874,1874,1874,1874,0
20230619,092600,25470616,1874,1874,1874,1874,0
20230619,092500,25470616,1874,1874,1874,1874,0
20230619,092400,25470616,1874,1874,1874,1874,814
20230619,092300,23945180,1876,1876,1876,1876,136
20230619,092200,23690044,1878,1878,1878,1878,0
20230619,092100,23690044,1878,1878,1878,1878,0
20230619,092000,23690044,1878,1882,1882,1878,143
20230619,091900,23421470,1882,1882,1882,1882,0
20230619,091800,23421470,1882,1882,1882,1882,0
20230619,091700,23421470,1882,1882,1882,1882,4
20230619,091600,23413942,1882,1886,1886,1882,102
20230619,091500,23221677,1885,1885,1885,1885,0
20230619,091400,23221677,1885,1885,1885,1885,0
20230619,091300,23221677,1885,1885,1885,1885,0
20230619,091200,23221677,1885,1887,1887,1885,18
20230619,091100,23187733,1891,1891,1891,1891,0
20230619,091000,23187733,1891,1891,1891,1891,0
20230619,090900,23187733,1891,1891,1891,1891,0
20230619,090800,23187733,1891,1891,1891,1891,0
20230619,090700,23187733,1891,1891,1891,1891,0
20230619,090600,23187733,1891,1891,1891,1891,314
20230619,090500,22593959,1891,1891,1892,1891,1168
20230619,090400,20384151,1885,1887,1887,1885,862
20230619,090300,18759096,1886,1886,1886,1886,0
20230619,090200,18759096,1886,1891,1892,1886,1137
20230619,090100,16611685,1885,1892,1892,1885,2502
20230619,090000,11882535,1892,1892,1892,1874,6294