KissMeData/085810/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,210500,480122644,1875,1875,1875,1875,4667
20230619,210400,480122644,1875,1875,1875,1875,0
20230619,210300,480122644,1875,1875,1875,1875,0
20230619,210200,480122644,1875,1875,1875,1875,0
20230619,210100,480122644,1875,1875,1875,1875,0
20230619,210000,480122644,1875,1875,1875,1875,0
20230619,205900,480122644,1875,1875,1875,1875,0
20230619,205800,480122644,1875,1875,1875,1875,0
20230619,205700,480122644,1875,1875,1875,1875,0
20230619,205600,480122644,1875,1875,1875,1875,0
20230619,205500,480122644,1875,1875,1875,1875,0
20230619,205400,480122644,1875,1875,1875,1875,0
20230619,205300,480122644,1875,1875,1875,1875,0
20230619,205200,480122644,1875,1875,1875,1875,0
20230619,205100,480122644,1875,1875,1875,1875,0
20230619,205000,480122644,1875,1875,1875,1875,0
20230619,204900,480122644,1875,1875,1875,1875,0
20230619,204800,480122644,1875,1875,1875,1875,0
20230619,204700,480122644,1875,1875,1875,1875,0
20230619,204600,480122644,1875,1875,1875,1875,0
20230619,204500,480122644,1875,1875,1875,1875,0
20230619,204400,480122644,1875,1875,1875,1875,0
20230619,204300,480122644,1875,1875,1875,1875,0
20230619,204200,480122644,1875,1875,1875,1875,0
20230619,204100,480122644,1875,1875,1875,1875,0
20230619,204000,480122644,1875,1875,1875,1875,0
20230619,203900,480122644,1875,1875,1875,1875,0
20230619,203800,480122644,1875,1875,1875,1875,0
20230619,203700,480122644,1875,1875,1875,1875,0
20230619,203600,480122644,1875,1875,1875,1875,0
20230619,203500,480122644,1875,1875,1875,1875,4667
20230619,203400,480122644,1875,1875,1875,1875,0
20230619,203300,480122644,1875,1875,1875,1875,0
20230619,203200,480122644,1875,1875,1875,1875,0
20230619,203100,480122644,1875,1875,1875,1875,0
20230619,203000,480122644,1875,1875,1875,1875,0
20230619,202900,480122644,1875,1875,1875,1875,0
20230619,202800,480122644,1875,1875,1875,1875,0
20230619,202700,480122644,1875,1875,1875,1875,0
20230619,202600,480122644,1875,1875,1875,1875,0
20230619,202500,480122644,1875,1875,1875,1875,0
20230619,202400,480122644,1875,1875,1875,1875,0
20230619,202300,480122644,1875,1875,1875,1875,0
20230619,202200,480122644,1875,1875,1875,1875,0
20230619,202100,480122644,1875,1875,1875,1875,0
20230619,202000,480122644,1875,1875,1875,1875,0
20230619,201900,480122644,1875,1875,1875,1875,0
20230619,201800,480122644,1875,1875,1875,1875,0
20230619,201700,480122644,1875,1875,1875,1875,0
20230619,201600,480122644,1875,1875,1875,1875,0
20230619,201500,480122644,1875,1875,1875,1875,0
20230619,201400,480122644,1875,1875,1875,1875,0
20230619,201300,480122644,1875,1875,1875,1875,0
20230619,201200,480122644,1875,1875,1875,1875,0
20230619,201100,480122644,1875,1875,1875,1875,0
20230619,201000,480122644,1875,1875,1875,1875,0
20230619,200900,480122644,1875,1875,1875,1875,0
20230619,200800,480122644,1875,1875,1875,1875,0
20230619,200700,480122644,1875,1875,1875,1875,0
20230619,200600,480122644,1875,1875,1875,1875,0
20230619,200500,480122644,1875,1875,1875,1875,4667
20230619,200400,480122644,1875,1875,1875,1875,0
20230619,200300,480122644,1875,1875,1875,1875,0
20230619,200200,480122644,1875,1875,1875,1875,0
20230619,200100,480122644,1875,1875,1875,1875,0
20230619,200000,480122644,1875,1875,1875,1875,0
20230619,195900,480122644,1875,1875,1875,1875,0
20230619,195800,480122644,1875,1875,1875,1875,0
20230619,195700,480122644,1875,1875,1875,1875,0
20230619,195600,480122644,1875,1875,1875,1875,0
20230619,195500,480122644,1875,1875,1875,1875,0
20230619,195400,480122644,1875,1875,1875,1875,0
20230619,195300,480122644,1875,1875,1875,1875,0
20230619,195200,480122644,1875,1875,1875,1875,0
20230619,195100,480122644,1875,1875,1875,1875,0
20230619,195000,480122644,1875,1875,1875,1875,0
20230619,194900,480122644,1875,1875,1875,1875,0
20230619,194800,480122644,1875,1875,1875,1875,0
20230619,194700,480122644,1875,1875,1875,1875,0
20230619,194600,480122644,1875,1875,1875,1875,0
20230619,194500,480122644,1875,1875,1875,1875,0
20230619,194400,480122644,1875,1875,1875,1875,0
20230619,194300,480122644,1875,1875,1875,1875,0
20230619,194200,480122644,1875,1875,1875,1875,0
20230619,194100,480122644,1875,1875,1875,1875,0
20230619,194000,480122644,1875,1875,1875,1875,0
20230619,193900,480122644,1875,1875,1875,1875,0
20230619,193800,480122644,1875,1875,1875,1875,0
20230619,193700,480122644,1875,1875,1875,1875,0
20230619,193600,480122644,1875,1875,1875,1875,0
20230619,193500,480122644,1875,1875,1875,1875,4667
20230619,193400,480122644,1875,1875,1875,1875,0
20230619,193300,480122644,1875,1875,1875,1875,0
20230619,193200,480122644,1875,1875,1875,1875,0
20230619,193100,480122644,1875,1875,1875,1875,0
20230619,193000,480122644,1875,1875,1875,1875,0
20230619,192900,480122644,1875,1875,1875,1875,0
20230619,192800,480122644,1875,1875,1875,1875,0
20230619,192700,480122644,1875,1875,1875,1875,0
20230619,192600,480122644,1875,1875,1875,1875,0
20230619,192500,480122644,1875,1875,1875,1875,0
20230619,192400,480122644,1875,1875,1875,1875,0
20230619,192300,480122644,1875,1875,1875,1875,0
20230619,192200,480122644,1875,1875,1875,1875,0
20230619,192100,480122644,1875,1875,1875,1875,0
20230619,192000,480122644,1875,1875,1875,1875,0
20230619,191900,480122644,1875,1875,1875,1875,0
20230619,191800,480122644,1875,1875,1875,1875,0
20230619,191700,480122644,1875,1875,1875,1875,0
20230619,191600,480122644,1875,1875,1875,1875,0
20230619,191500,480122644,1875,1875,1875,1875,0
20230619,191400,480122644,1875,1875,1875,1875,0
20230619,191300,480122644,1875,1875,1875,1875,0
20230619,191200,480122644,1875,1875,1875,1875,0
20230619,191100,480122644,1875,1875,1875,1875,0
20230619,191000,480122644,1875,1875,1875,1875,0
20230619,190900,480122644,1875,1875,1875,1875,0
20230619,190800,480122644,1875,1875,1875,1875,0
20230619,190700,480122644,1875,1875,1875,1875,0
20230619,190600,480122644,1875,1875,1875,1875,0
20230619,190500,480122644,1875,1875,1875,1875,4667
20230619,190400,480122644,1875,1875,1875,1875,0
20230619,190300,480122644,1875,1875,1875,1875,0
20230619,190200,480122644,1875,1875,1875,1875,0
20230619,190100,480122644,1875,1875,1875,1875,0
20230619,190000,480122644,1875,1875,1875,1875,0
20230619,185900,480122644,1875,1875,1875,1875,0
20230619,185800,480122644,1875,1875,1875,1875,0
20230619,185700,480122644,1875,1875,1875,1875,0
20230619,185600,480122644,1875,1875,1875,1875,0
20230619,185500,480122644,1875,1875,1875,1875,0
20230619,185400,480122644,1875,1875,1875,1875,0
20230619,185300,480122644,1875,1875,1875,1875,0
20230619,185200,480122644,1875,1875,1875,1875,0
20230619,185100,480122644,1875,1875,1875,1875,0
20230619,185000,480122644,1875,1875,1875,1875,0
20230619,184900,480122644,1875,1875,1875,1875,0
20230619,184800,480122644,1875,1875,1875,1875,0
20230619,184700,480122644,1875,1875,1875,1875,0
20230619,184600,480122644,1875,1875,1875,1875,0
20230619,184500,480122644,1875,1875,1875,1875,0
20230619,184400,480122644,1875,1875,1875,1875,0
20230619,184300,480122644,1875,1875,1875,1875,0
20230619,184200,480122644,1875,1875,1875,1875,0
20230619,184100,480122644,1875,1875,1875,1875,0
20230619,184000,480122644,1875,1875,1875,1875,0
20230619,183900,480122644,1875,1875,1875,1875,0
20230619,183800,480122644,1875,1875,1875,1875,0
20230619,183700,480122644,1875,1875,1875,1875,0
20230619,183600,480122644,1875,1875,1875,1875,0
20230619,183500,480122644,1875,1875,1875,1875,4667
20230619,183400,480122644,1875,1875,1875,1875,0
20230619,183300,480122644,1875,1875,1875,1875,0
20230619,183200,480122644,1875,1875,1875,1875,0
20230619,183100,480122644,1875,1875,1875,1875,0
20230619,183000,480122644,1875,1875,1875,1875,0
20230619,182900,480122644,1875,1875,1875,1875,0
20230619,182800,480122644,1875,1875,1875,1875,0
20230619,182700,480122644,1875,1875,1875,1875,0
20230619,182600,480122644,1875,1875,1875,1875,0
20230619,182500,480122644,1875,1875,1875,1875,0
20230619,182400,480122644,1875,1875,1875,1875,0
20230619,182300,480122644,1875,1875,1875,1875,0
20230619,182200,480122644,1875,1875,1875,1875,0
20230619,182100,480122644,1875,1875,1875,1875,0
20230619,182000,480122644,1875,1875,1875,1875,0
20230619,181900,480122644,1875,1875,1875,1875,0
20230619,181800,480122644,1875,1875,1875,1875,0
20230619,181700,480122644,1875,1875,1875,1875,0
20230619,181600,480122644,1875,1875,1875,1875,0
20230619,181500,480122644,1875,1875,1875,1875,0
20230619,181400,480122644,1875,1875,1875,1875,0
20230619,181300,480122644,1875,1875,1875,1875,0
20230619,181200,480122644,1875,1875,1875,1875,0
20230619,181100,480122644,1875,1875,1875,1875,0
20230619,181000,480122644,1875,1875,1875,1875,0
20230619,180900,480122644,1875,1875,1875,1875,0
20230619,180800,480122644,1875,1875,1875,1875,0
20230619,180700,480122644,1875,1875,1875,1875,0
20230619,180600,480122644,1875,1875,1875,1875,0
20230619,180500,480122644,1875,1875,1875,1875,4667
20230619,180400,480122644,1875,1875,1875,1875,0
20230619,180300,480122644,1875,1875,1875,1875,0
20230619,180200,480122644,1875,1875,1875,1875,0
20230619,180100,480122644,1875,1875,1875,1875,0
20230619,180000,480122644,1875,1875,1875,1875,0
20230619,175900,480122644,1875,1875,1875,1875,0
20230619,175800,480122644,1875,1875,1875,1875,0
20230619,175700,480122644,1875,1875,1875,1875,0
20230619,175600,480122644,1875,1875,1875,1875,0
20230619,175500,480122644,1875,1875,1875,1875,0
20230619,175400,480122644,1875,1875,1875,1875,0
20230619,175300,480122644,1875,1875,1875,1875,0
20230619,175200,480122644,1875,1875,1875,1875,0
20230619,175100,480122644,1875,1875,1875,1875,0
20230619,175000,480122644,1875,1875,1875,1875,0
20230619,174900,480122644,1875,1875,1875,1875,0
20230619,174800,480122644,1875,1875,1875,1875,0
20230619,174700,480122644,1875,1875,1875,1875,0
20230619,174600,480122644,1875,1875,1875,1875,0
20230619,174500,480122644,1875,1875,1875,1875,0
20230619,174400,480122644,1875,1875,1875,1875,0
20230619,174300,480122644,1875,1875,1875,1875,0
20230619,174200,480122644,1875,1875,1875,1875,0
20230619,174100,480122644,1875,1875,1875,1875,0
20230619,174000,480122644,1875,1875,1875,1875,0
20230619,173900,480122644,1875,1875,1875,1875,0
20230619,173800,480122644,1875,1875,1875,1875,0
20230619,173700,480122644,1875,1875,1875,1875,0
20230619,173600,480122644,1875,1875,1875,1875,0
20230619,173500,480122644,1875,1875,1875,1875,4667
20230619,173400,480122644,1875,1875,1875,1875,0
20230619,173300,480122644,1875,1875,1875,1875,0
20230619,173200,480122644,1875,1875,1875,1875,0
20230619,173100,480122644,1875,1875,1875,1875,0
20230619,173000,480122644,1875,1875,1875,1875,0
20230619,172900,480122644,1875,1875,1875,1875,0
20230619,172800,480122644,1875,1875,1875,1875,0
20230619,172700,480122644,1875,1875,1875,1875,0
20230619,172600,480122644,1875,1875,1875,1875,0
20230619,172500,480122644,1875,1875,1875,1875,0
20230619,172400,480122644,1875,1875,1875,1875,0
20230619,172300,480122644,1875,1875,1875,1875,0
20230619,172200,480122644,1875,1875,1875,1875,0
20230619,172100,480122644,1875,1875,1875,1875,0
20230619,172000,480122644,1875,1875,1875,1875,0
20230619,171900,480122644,1875,1875,1875,1875,0
20230619,171800,480122644,1875,1875,1875,1875,0
20230619,171700,480122644,1875,1875,1875,1875,0
20230619,171600,480122644,1875,1875,1875,1875,0
20230619,171500,480122644,1875,1875,1875,1875,0
20230619,171400,480122644,1875,1875,1875,1875,0
20230619,171300,480122644,1875,1875,1875,1875,0
20230619,171200,480122644,1875,1875,1875,1875,0
20230619,171100,480122644,1875,1875,1875,1875,0
20230619,171000,480122644,1875,1875,1875,1875,0
20230619,170900,480122644,1875,1875,1875,1875,0
20230619,170800,480122644,1875,1875,1875,1875,0
20230619,170700,480122644,1875,1875,1875,1875,0
20230619,170600,480122644,1875,1875,1875,1875,0
20230619,170500,480122644,1875,1875,1875,1875,4667
20230619,170400,480122644,1875,1875,1875,1875,0
20230619,170300,480122644,1875,1875,1875,1875,0
20230619,170200,480122644,1875,1875,1875,1875,0
20230619,170100,480122644,1875,1875,1875,1875,0
20230619,170000,480122644,1875,1875,1875,1875,0
20230619,165900,480122644,1875,1875,1875,1875,0
20230619,165800,480122644,1875,1875,1875,1875,0
20230619,165700,480122644,1875,1875,1875,1875,0
20230619,165600,480122644,1875,1875,1875,1875,0
20230619,165500,480122644,1875,1875,1875,1875,0
20230619,165400,480122644,1875,1875,1875,1875,0
20230619,165300,480122644,1875,1875,1875,1875,0
20230619,165200,480122644,1875,1875,1875,1875,0
20230619,165100,480122644,1875,1875,1875,1875,0
20230619,165000,480122644,1875,1875,1875,1875,0
20230619,164900,480122644,1875,1875,1875,1875,0
20230619,164800,480122644,1875,1875,1875,1875,0
20230619,164700,480122644,1875,1875,1875,1875,0
20230619,164600,480122644,1875,1875,1875,1875,0
20230619,164500,480122644,1875,1875,1875,1875,0
20230619,164400,480122644,1875,1875,1875,1875,0
20230619,164300,480122644,1875,1875,1875,1875,0
20230619,164200,480122644,1875,1875,1875,1875,0
20230619,164100,480122644,1875,1875,1875,1875,0
20230619,164000,480122644,1875,1875,1875,1875,0
20230619,163900,480122644,1875,1875,1875,1875,0
20230619,163800,480122644,1875,1875,1875,1875,0
20230619,163700,480122644,1875,1875,1875,1875,0
20230619,163600,480122644,1875,1875,1875,1875,0
20230619,163500,480122644,1875,1875,1875,1875,4667
20230619,163400,480122644,1875,1875,1875,1875,0
20230619,163300,480122644,1875,1875,1875,1875,0
20230619,163200,480122644,1875,1875,1875,1875,0
20230619,163100,480122644,1875,1875,1875,1875,0
20230619,163000,480122644,1875,1875,1875,1875,0
20230619,162900,480122644,1875,1875,1875,1875,0
20230619,162800,480122644,1875,1875,1875,1875,0
20230619,162700,480122644,1875,1875,1875,1875,0
20230619,162600,480122644,1875,1875,1875,1875,0
20230619,162500,480122644,1875,1875,1875,1875,0
20230619,162400,480122644,1875,1875,1875,1875,0
20230619,162300,480122644,1875,1875,1875,1875,0
20230619,162200,480122644,1875,1875,1875,1875,0
20230619,162100,480122644,1875,1875,1875,1875,0
20230619,162000,480122644,1875,1875,1875,1875,0
20230619,161900,480122644,1875,1875,1875,1875,0
20230619,161800,480122644,1875,1875,1875,1875,0
20230619,161700,480122644,1875,1875,1875,1875,0
20230619,161600,480122644,1875,1875,1875,1875,0
20230619,161500,480122644,1875,1875,1875,1875,0
20230619,161400,480122644,1875,1875,1875,1875,0
20230619,161300,480122644,1875,1875,1875,1875,0
20230619,161200,480122644,1875,1875,1875,1875,0
20230619,161100,480122644,1875,1875,1875,1875,0
20230619,161000,480122644,1875,1875,1875,1875,0
20230619,160900,480122644,1875,1875,1875,1875,0
20230619,160800,480122644,1875,1875,1875,1875,0
20230619,160700,480122644,1875,1875,1875,1875,0
20230619,160600,480122644,1875,1875,1875,1875,0
20230619,160500,480122644,1875,1875,1875,1875,4667
20230619,160400,480122644,1875,1875,1875,1875,0
20230619,160300,480122644,1875,1875,1875,1875,0
20230619,160200,480122644,1875,1875,1875,1875,0
20230619,160100,480122644,1875,1875,1875,1875,0
20230619,160000,480122644,1875,1875,1875,1875,0
20230619,155900,480122644,1875,1875,1875,1875,0
20230619,155800,480122644,1875,1875,1875,1875,0
20230619,155700,480122644,1875,1875,1875,1875,0
20230619,155600,480122644,1875,1875,1875,1875,0
20230619,155500,480122644,1875,1875,1875,1875,0
20230619,155400,480122644,1875,1875,1875,1875,0
20230619,155300,480122644,1875,1875,1875,1875,0
20230619,155200,480122644,1875,1875,1875,1875,0
20230619,155100,480122644,1875,1875,1875,1875,0
20230619,155000,480122644,1875,1875,1875,1875,0
20230619,154900,480122644,1875,1875,1875,1875,0
20230619,154800,480122644,1875,1875,1875,1875,0
20230619,154700,480122644,1875,1875,1875,1875,0
20230619,154600,480122644,1875,1875,1875,1875,0
20230619,154500,480122644,1875,1875,1875,1875,0
20230619,154400,480122644,1875,1875,1875,1875,0
20230619,154300,480122644,1875,1875,1875,1875,0
20230619,154200,480122644,1875,1875,1875,1875,0
20230619,154100,480122644,1875,1875,1875,1875,0
20230619,154000,480122644,1875,1875,1875,1875,0
20230619,153900,480122644,1875,1875,1875,1875,0
20230619,153800,480122644,1875,1875,1875,1875,0
20230619,153700,480122644,1875,1875,1875,1875,0
20230619,153600,480122644,1875,1875,1875,1875,0
20230619,153500,480122644,1875,1875,1875,1875,4667
20230619,153400,480122644,1875,1875,1875,1875,0
20230619,153300,480122644,1875,1875,1875,1875,0
20230619,153200,480122644,1875,1875,1875,1875,0
20230619,153100,480122644,1875,1875,1875,1875,0
20230619,153000,480122644,1875,1875,1875,1875,4667
20230619,152900,471372019,1874,1874,1874,1874,0
20230619,152800,471372019,1874,1874,1874,1874,0
20230619,152700,471372019,1874,1874,1874,1874,0
20230619,152600,471372019,1874,1874,1874,1874,0
20230619,152500,471372019,1874,1874,1874,1874,0
20230619,152400,471372019,1874,1874,1874,1874,0
20230619,152300,471372019,1874,1874,1874,1874,0
20230619,152200,471372019,1874,1874,1874,1874,0
20230619,152100,471372019,1874,1874,1874,1874,0
20230619,152000,471372019,1874,1874,1874,1874,0
20230619,151900,471372019,1874,1870,1874,1870,718
20230619,151800,470027354,1871,1870,1871,1870,64
20230619,151700,469907648,1870,1870,1870,1870,1573
20230619,151600,466966138,1870,1864,1870,1864,1004
20230619,151500,465089672,1864,1863,1864,1862,761
20230619,151400,463672563,1868,1868,1868,1868,592
20230619,151300,462566707,1868,1868,1868,1868,50
20230619,151200,462473307,1870,1870,1870,1870,0
20230619,151100,462473307,1870,1870,1870,1870,2
20230619,151000,462469567,1862,1863,1863,1862,60
20230619,150900,462357843,1870,1870,1870,1870,2
20230619,150800,462354103,1870,1863,1870,1862,125
20230619,150700,462121303,1862,1862,1862,1862,0
20230619,150600,462121303,1862,1870,1870,1862,1051
20230619,150500,460164333,1862,1862,1862,1862,100
20230619,150400,459978133,1871,1871,1871,1871,0
20230619,150300,459978133,1871,1868,1871,1861,390
20230619,150200,459251423,1870,1870,1870,1870,0
20230619,150100,459251423,1870,1870,1870,1870,973
20230619,150000,457431913,1870,1870,1870,1870,0
20230619,145900,457431913,1870,1870,1870,1870,50
20230619,145800,457338413,1870,1870,1870,1870,0
20230619,145700,457338413,1870,1870,1870,1870,1
20230619,145600,457336543,1861,1868,1868,1860,2956
20230619,145500,451836948,1868,1868,1868,1868,0
20230619,145400,451836948,1868,1872,1872,1868,339
20230619,145300,451203380,1872,1870,1872,1870,56
20230619,145200,451098587,1872,1872,1872,1872,0
20230619,145100,451098587,1872,1872,1872,1872,0
20230619,145000,451098587,1872,1872,1872,1872,0
20230619,144900,451098587,1872,1867,1872,1867,301
20230619,144800,450536615,1865,1866,1866,1865,5
20230619,144700,450527288,1872,1872,1872,1872,0
20230619,144600,450527288,1872,1872,1872,1872,267
20230619,144500,450027464,1872,1872,1872,1872,11
20230619,144400,450006872,1870,1870,1870,1870,33
20230619,144300,449945162,1872,1872,1872,1872,1
20230619,144200,449943290,1861,1870,1873,1860,604
20230619,144100,448817797,1873,1872,1873,1872,20
20230619,144000,448780347,1864,1868,1868,1864,854
20230619,143900,447187615,1867,1867,1867,1867,0
20230619,143800,447187615,1867,1867,1867,1867,501
20230619,143700,446252248,1866,1868,1868,1866,3538
20230619,143600,439648370,1868,1869,1869,1868,1571
20230619,143500,436713550,1868,1868,1868,1868,0
20230619,143400,436713550,1868,1868,1868,1868,0
20230619,143300,436713550,1868,1868,1868,1868,269
20230619,143200,436211058,1868,1866,1868,1866,1501
20230619,143100,433409690,1866,1870,1870,1866,1500
20230619,143000,430608207,1870,1870,1870,1870,0
20230619,142900,430608207,1870,1870,1870,1870,53
20230619,142800,430509097,1874,1874,1874,1874,136
20230619,142700,430254233,1874,1874,1874,1874,0
20230619,142600,430254233,1874,1874,1874,1874,329
20230619,142500,429637687,1874,1874,1874,1874,40
20230619,142400,429562727,1874,1874,1874,1874,0
20230619,142300,429562727,1874,1874,1874,1874,0
20230619,142200,429562727,1874,1874,1874,1874,0
20230619,142100,429562727,1874,1874,1874,1874,0
20230619,142000,429562727,1874,1874,1874,1874,1
20230619,141900,429560853,1874,1874,1874,1874,1
20230619,141800,429558979,1866,1874,1874,1866,700
20230619,141700,428250521,1874,1867,1874,1867,2729
20230619,141600,423140960,1866,1866,1866,1866,0
20230619,141500,423140960,1866,1869,1869,1866,118
20230619,141400,422920597,1870,1870,1870,1870,0
20230619,141300,422920597,1870,1872,1872,1870,3378
20230619,141200,416603614,1872,1870,1872,1870,62
20230619,141100,416487604,1872,1872,1872,1872,0
20230619,141000,416487604,1872,1872,1872,1872,15
20230619,140900,416459524,1872,1872,1872,1872,0
20230619,140800,416459524,1872,1872,1872,1872,1
20230619,140700,416457652,1867,1873,1873,1867,241
20230619,140600,416007405,1873,1871,1873,1871,2
20230619,140500,416003661,1868,1867,1868,1867,5
20230619,140400,415994322,1867,1865,1867,1865,38
20230619,140300,415923414,1871,1871,1871,1871,1
20230619,140200,415921543,1866,1866,1866,1866,518
20230619,140100,414954955,1865,1866,1866,1865,19
20230619,140000,414919519,1864,1864,1864,1864,0
20230619,135900,414919519,1864,1864,1864,1864,0
20230619,135800,414919519,1864,1864,1864,1864,19
20230619,135700,414884103,1864,1866,1866,1864,539
20230619,135600,413878767,1866,1866,1866,1866,0
20230619,135500,413878767,1866,1866,1866,1866,0
20230619,135400,413878767,1866,1866,1866,1866,3
20230619,135300,413873169,1866,1866,1866,1866,5
20230619,135200,413863839,1866,1866,1866,1866,0
20230619,135100,413863839,1866,1866,1866,1866,50
20230619,135000,413770539,1866,1866,1866,1866,0
20230619,134900,413770539,1866,1866,1866,1866,0
20230619,134800,413770539,1866,1866,1866,1866,0
20230619,134700,413770539,1866,1866,1866,1866,3
20230619,134600,413764941,1875,1875,1875,1875,0
20230619,134500,413764941,1875,1875,1875,1875,0
20230619,134400,413764941,1875,1875,1875,1875,0
20230619,134300,413764941,1875,1875,1875,1875,1
20230619,134200,413763066,1864,1864,1864,1864,1
20230619,134100,413761202,1874,1874,1874,1874,100
20230619,134000,413573802,1874,1874,1874,1874,156
20230619,133900,413281458,1860,1870,1870,1860,1041
20230619,133800,411343727,1875,1875,1875,1875,89
20230619,133700,411176852,1877,1872,1877,1872,599
20230619,133600,410053586,1875,1871,1875,1870,515
20230619,133500,409089554,1870,1868,1872,1868,2963
20230619,133400,403549159,1865,1867,1867,1865,52
20230619,133300,403452177,1867,1867,1867,1865,235
20230619,133200,403013600,1868,1865,1868,1865,1330
20230619,133100,400530369,1866,1865,1866,1865,2773
20230619,133000,395358674,1866,1866,1866,1866,0
20230619,132900,395358674,1866,1866,1866,1866,0
20230619,132800,395358674,1866,1866,1866,1866,0
20230619,132700,395358674,1866,1866,1866,1866,0
20230619,132600,395358674,1866,1866,1866,1866,0
20230619,132500,395358674,1866,1866,1866,1866,0
20230619,132400,395358674,1866,1866,1866,1866,1
20230619,132300,395356808,1867,1867,1867,1867,0
20230619,132200,395356808,1867,1867,1867,1867,0
20230619,132100,395356808,1867,1867,1867,1867,0
20230619,132000,395356808,1867,1867,1867,1867,8
20230619,131900,395341872,1868,1868,1868,1868,0
20230619,131800,395341872,1868,1867,1868,1867,10
20230619,131700,395323193,1868,1868,1868,1868,0
20230619,131600,395323193,1868,1868,1868,1868,0
20230619,131500,395323193,1868,1868,1868,1868,0
20230619,131400,395323193,1868,1868,1868,1868,0
20230619,131300,395323193,1868,1868,1868,1868,0
20230619,131200,395323193,1868,1868,1868,1868,139
20230619,131100,395063541,1868,1866,1868,1857,3003
20230619,131000,389484240,1868,1868,1868,1868,626
20230619,130900,388314872,1868,1868,1868,1868,1
20230619,130800,388313004,1868,1868,1868,1868,2
20230619,130700,388309268,1870,1870,1870,1870,9
20230619,130600,388292438,1870,1868,1870,1868,1117
20230619,130500,386204854,1868,1868,1868,1868,10
20230619,130400,386186174,1868,1868,1868,1868,0
20230619,130300,386186174,1868,1868,1868,1868,25
20230619,130200,386139474,1868,1868,1868,1868,1
20230619,130100,386137606,1870,1870,1870,1870,0
20230619,130000,386137606,1870,1869,1870,1869,10
20230619,125900,386118912,1869,1869,1869,1869,0
20230619,125800,386118912,1869,1869,1869,1869,4
20230619,125700,386111436,1869,1869,1869,1869,85
20230619,125600,385952571,1869,1869,1869,1869,51
20230619,125500,385857252,1869,1869,1869,1869,622
20230619,125400,384694734,1869,1869,1869,1869,72
20230619,125300,384560166,1869,1869,1869,1869,11
20230619,125200,384539607,1870,1868,1870,1868,12
20230619,125100,384517188,1868,1868,1868,1868,70
20230619,125000,384386428,1868,1868,1868,1868,2
20230619,124900,384382692,1868,1867,1868,1867,3801
20230619,124800,377283531,1866,1865,1866,1865,53
20230619,124700,377184634,1865,1865,1865,1865,1
20230619,124600,377182769,1866,1863,1866,1863,5
20230619,124500,377173448,1863,1863,1863,1863,952
20230619,124400,375399872,1863,1863,1863,1863,0
20230619,124300,375399872,1863,1863,1863,1863,0
20230619,124200,375399872,1863,1865,1865,1863,270
20230619,124100,374896738,1865,1867,1867,1865,22
20230619,124000,374855680,1867,1868,1868,1867,26
20230619,123900,374807113,1869,1869,1869,1869,0
20230619,123800,374807113,1869,1869,1869,1869,0
20230619,123700,374807113,1869,1869,1869,1869,0
20230619,123600,374807113,1869,1869,1869,1869,1
20230619,123500,374805244,1870,1865,1870,1865,4943
20230619,123400,365567789,1865,1862,1865,1862,394
20230619,123300,364833744,1863,1863,1863,1863,0
20230619,123200,364833744,1863,1863,1863,1863,0
20230619,123100,364833744,1863,1863,1863,1863,30
20230619,123000,364777854,1865,1865,1865,1865,0
20230619,122900,364777854,1865,1861,1865,1861,311
20230619,122800,364198297,1860,1863,1863,1860,525
20230619,122700,363221722,1862,1861,1862,1861,126
20230619,122600,362987211,1849,1849,1849,1849,0
20230619,122500,362987211,1849,1849,1849,1849,50
20230619,122400,362894761,1849,1849,1849,1849,270
20230619,122300,362395531,1848,1858,1858,1848,1053
20230619,122200,360445788,1858,1862,1862,1858,4
20230619,122100,360438344,1862,1862,1862,1862,27
20230619,122000,360388070,1862,1862,1862,1862,1
20230619,121900,360386208,1855,1855,1855,1855,0
20230619,121800,360386208,1855,1855,1855,1855,0
20230619,121700,360386208,1855,1855,1855,1855,0
20230619,121600,360386208,1855,1855,1855,1855,0
20230619,121500,360386208,1855,1855,1855,1855,0
20230619,121400,360386208,1855,1855,1855,1855,0
20230619,121300,360386208,1855,1855,1855,1855,0
20230619,121200,360386208,1855,1855,1855,1855,0
20230619,121100,360386208,1855,1855,1855,1855,0
20230619,121000,360386208,1855,1855,1855,1855,5
20230619,120900,360376933,1855,1855,1855,1855,112
20230619,120800,360169173,1855,1855,1855,1855,0
20230619,120700,360169173,1855,1855,1855,1855,0
20230619,120600,360169173,1855,1855,1855,1855,205
20230619,120500,359788898,1862,1862,1862,1862,0
20230619,120400,359788898,1862,1862,1862,1862,0
20230619,120300,359788898,1862,1862,1862,1862,1
20230619,120200,359787036,1860,1860,1860,1860,0
20230619,120100,359787036,1860,1860,1860,1860,0
20230619,120000,359787036,1860,1860,1860,1860,0
20230619,115900,359787036,1860,1861,1863,1860,1063
20230619,115800,357806696,1863,1862,1863,1862,500
20230619,115700,356875201,1863,1863,1863,1863,0
20230619,115600,356875201,1863,1863,1863,1863,0
20230619,115500,356875201,1863,1863,1863,1863,135
20230619,115400,356623696,1863,1863,1863,1863,11
20230619,115300,356603203,1864,1864,1865,1863,237
20230619,115200,356161224,1864,1863,1865,1863,72
20230619,115100,356026982,1863,1863,1865,1863,176
20230619,115000,355698827,1863,1863,1863,1863,135
20230619,114900,355447322,1855,1855,1855,1855,0
20230619,114800,355447322,1855,1855,1855,1855,0
20230619,114700,355447322,1855,1855,1855,1855,0
20230619,114600,355447322,1855,1855,1855,1855,0
20230619,114500,355447322,1855,1855,1855,1855,1000
20230619,114400,353592322,1850,1850,1850,1850,5
20230619,114300,353583072,1848,1848,1848,1848,33
20230619,114200,353522088,1848,1848,1848,1848,0
20230619,114100,353522088,1848,1848,1848,1848,0
20230619,114000,353522088,1848,1848,1848,1848,1377
20230619,113900,350977392,1850,1850,1850,1850,0
20230619,113800,350977392,1850,1850,1850,1850,0
20230619,113700,350977392,1850,1850,1850,1850,27
20230619,113600,350927442,1848,1848,1848,1848,0
20230619,113500,350927442,1848,1848,1848,1848,0
20230619,113400,350927442,1848,1848,1848,1848,3
20230619,113300,350921898,1850,1850,1850,1850,0
20230619,113200,350921898,1850,1850,1850,1850,1
20230619,113100,350920048,1848,1848,1848,1848,0
20230619,113000,350920048,1848,1848,1848,1848,0
20230619,112900,350920048,1848,1848,1848,1848,21
20230619,112800,350881240,1848,1848,1848,1848,742
20230619,112700,349510024,1848,1848,1848,1848,0
20230619,112600,349510024,1848,1848,1848,1848,325
20230619,112500,348909424,1848,1848,1848,1848,91
20230619,112400,348741256,1848,1848,1848,1848,588
20230619,112300,347654632,1848,1849,1849,1848,480
20230619,112200,346767587,1848,1849,1849,1848,168
20230619,112100,346457011,1850,1850,1850,1850,0
20230619,112000,346457011,1850,1851,1851,1850,2190
20230619,111900,342405463,1852,1852,1852,1852,0
20230619,111800,342405463,1852,1852,1852,1852,35
20230619,111700,342340643,1853,1853,1853,1853,0
20230619,111600,342340643,1853,1853,1853,1853,0
20230619,111500,342340643,1853,1853,1853,1853,319
20230619,111400,341749536,1853,1853,1853,1853,1
20230619,111300,341747683,1852,1852,1852,1852,306
20230619,111200,341180971,1852,1852,1852,1852,57
20230619,111100,341075407,1852,1852,1852,1852,0
20230619,111000,341075407,1852,1852,1852,1852,0
20230619,110900,341075407,1852,1852,1852,1852,7
20230619,110800,341062443,1858,1858,1858,1858,0
20230619,110700,341062443,1858,1858,1858,1858,0
20230619,110600,341062443,1858,1859,1860,1858,23
20230619,110500,341019683,1860,1860,1860,1859,334
20230619,110400,340398444,1861,1861,1861,1861,449
20230619,110300,339562855,1860,1860,1860,1860,47
20230619,110200,339475435,1852,1852,1852,1852,0
20230619,110100,339475435,1852,1852,1852,1852,0
20230619,110000,339475435,1852,1853,1853,1852,173
20230619,105900,339154878,1853,1853,1853,1853,0
20230619,105800,339154878,1853,1853,1853,1853,0
20230619,105700,339154878,1853,1853,1853,1853,1000
20230619,105600,337301878,1869,1855,1870,1855,1156
20230619,105500,335145587,1855,1848,1855,1848,2674
20230619,105400,330200610,1842,1843,1843,1842,1252
20230619,105300,327893343,1842,1848,1848,1842,5298
20230619,105200,318118388,1848,1849,1849,1848,349
20230619,105100,317473336,1849,1849,1849,1849,217
20230619,105000,317072103,1849,1849,1849,1849,0
20230619,104900,317072103,1849,1849,1849,1849,30
20230619,104800,317016633,1850,1850,1850,1850,0
20230619,104700,317016633,1850,1850,1850,1850,0
20230619,104600,317016633,1850,1850,1850,1850,0
20230619,104500,317016633,1850,1850,1850,1850,0
20230619,104400,317016633,1850,1850,1850,1850,0
20230619,104300,317016633,1850,1850,1850,1850,2
20230619,104200,317012933,1846,1846,1846,1846,221
20230619,104100,316604967,1847,1847,1847,1847,1000
20230619,104000,314757967,1848,1848,1848,1848,0
20230619,103900,314757967,1848,1850,1850,1848,2500
20230619,103800,310137080,1849,1849,1849,1849,0
20230619,103700,310137080,1849,1850,1850,1849,511
20230619,103600,309192194,1860,1860,1860,1860,0
20230619,103500,309192194,1860,1860,1860,1860,0
20230619,103400,309192194,1860,1860,1860,1860,10
20230619,103300,309173594,1861,1861,1861,1861,0
20230619,103200,309173594,1861,1849,1861,1849,2
20230619,103100,309169884,1850,1850,1850,1850,0
20230619,103000,309169884,1850,1851,1851,1850,10123
20230619,102900,290442274,1863,1863,1863,1863,10
20230619,102800,290423644,1863,1863,1863,1863,0
20230619,102700,290423644,1863,1863,1863,1863,0
20230619,102600,290423644,1863,1863,1863,1863,0
20230619,102500,290423644,1863,1863,1863,1863,0
20230619,102400,290423644,1863,1864,1864,1863,1015
20230619,102300,288531699,1864,1858,1864,1858,229
20230619,102200,288105879,1859,1852,1859,1849,72
20230619,102100,287972582,1850,1853,1853,1850,1300
20230619,102000,285567328,1848,1848,1848,1848,0
20230619,101900,285567328,1848,1848,1848,1848,0
20230619,101800,285567328,1848,1848,1848,1848,0
20230619,101700,285567328,1848,1848,1848,1848,1
20230619,101600,285565480,1852,1854,1854,1852,1200
20230619,101500,283342875,1854,1855,1855,1854,1300
20230619,101400,280932403,1855,1855,1855,1854,2001
20230619,101300,277222334,1854,1854,1854,1854,5000
20230619,101200,267952334,1854,1854,1854,1854,0
20230619,101100,267952334,1854,1854,1854,1854,3
20230619,101000,267946772,1854,1854,1854,1854,10769
20230619,100900,247981046,1854,1854,1854,1854,4
20230619,100800,247973630,1854,1854,1854,1854,273
20230619,100700,247467488,1854,1854,1854,1854,102
20230619,100600,247278380,1851,1849,1851,1849,10833
20230619,100500,227237341,1846,1846,1846,1846,0
20230619,100400,227237341,1846,1847,1850,1845,1249
20230619,100300,224932400,1850,1850,1850,1850,0
20230619,100200,224932400,1850,1850,1850,1850,0
20230619,100100,224932400,1850,1850,1850,1850,0
20230619,100000,224932400,1850,1851,1851,1850,77
20230619,095900,224789949,1851,1851,1851,1851,1676
20230619,095800,221687673,1851,1851,1851,1850,98
20230619,095700,221506365,1851,1851,1851,1851,514
20230619,095600,220554951,1852,1852,1852,1852,1
20230619,095500,220553099,1852,1852,1852,1851,132
20230619,095400,220308758,1852,1855,1855,1852,624
20230619,095300,219151996,1855,1856,1857,1855,71
20230619,095200,219020156,1857,1857,1857,1857,253
20230619,095100,218550335,1857,1853,1857,1853,1546
20230619,095000,215680171,1852,1852,1852,1852,55
20230619,094900,215578311,1852,1852,1852,1852,370
20230619,094800,214893071,1852,1851,1852,1851,77
20230619,094700,214750533,1850,1842,1850,1842,17
20230619,094600,214719099,1841,1841,1841,1841,0
20230619,094500,214719099,1841,1850,1850,1839,841
20230619,094400,213171095,1840,1851,1851,1840,654
20230619,094300,211960651,1855,1845,1855,1839,843
20230619,094200,210408632,1840,1842,1864,1840,15946
20230619,094100,181015952,1843,1845,1845,1843,584
20230619,094000,179939299,1844,1846,1846,1844,4533
20230619,093900,171575967,1852,1846,1852,1846,1504
20230619,093800,168799565,1846,1847,1847,1846,2994
20230619,093700,163272541,1846,1846,1852,1846,554
20230619,093600,162249791,1846,1848,1852,1846,3101
20230619,093500,156522004,1848,1848,1848,1848,4770
20230619,093400,147707044,1847,1848,1848,1846,2653
20230619,093300,142806956,1848,1849,1849,1848,95
20230619,093200,142631386,1849,1852,1853,1849,2401
20230619,093100,138188891,1853,1854,1854,1850,2104
20230619,093000,134291151,1853,1854,1854,1853,11000
20230619,092900,113907841,1854,1854,1855,1853,1510
20230619,092800,111107802,1855,1855,1855,1854,4252
20230619,092700,103224526,1855,1855,1855,1854,221
20230619,092600,102814718,1855,1855,1855,1854,1033
20230619,092500,100898653,1855,1855,1855,1855,254
20230619,092400,100427483,1855,1854,1855,1854,28
20230619,092300,100375567,1854,1855,1855,1854,985
20230619,092200,98549372,1855,1856,1856,1854,4717
20230619,092100,89803795,1855,1855,1855,1855,181
20230619,092000,89468040,1855,1856,1856,1855,242
20230619,091900,89019128,1856,1856,1856,1856,102
20230619,091800,88829816,1854,1855,1855,1854,198
20230619,091700,88462721,1854,1865,1865,1854,12649
20230619,091600,64978981,1864,1867,1867,1864,209
20230619,091500,64589289,1868,1875,1875,1868,111
20230619,091400,64381701,1867,1867,1877,1858,792
20230619,091300,62907006,1879,1879,1879,1879,0
20230619,091200,62907006,1879,1879,1879,1879,59
20230619,091100,62796145,1876,1857,1879,1857,3946
20230619,091000,55402012,1857,1857,1857,1857,0
20230619,090900,55402012,1857,1857,1857,1857,300
20230619,090800,54844912,1856,1856,1856,1856,2116
20230619,090700,50917616,1859,1859,1859,1859,1059
20230619,090600,48948935,1859,1856,1859,1855,1245
20230619,090500,46637122,1859,1859,1859,1855,4802
20230619,090400,37721497,1862,1862,1863,1862,1020
20230619,090300,35822242,1862,1875,1875,1860,12271
20230619,090200,12969539,1879,1879,1879,1879,2000
20230619,090100,9211539,1890,1890,1890,1890,16
20230619,090000,9181299,1890,1895,1899,1890,4849