KissMeData/090080/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205600,1138570574,1634,1634,1634,1634,22479
20230620,205500,1138570574,1634,1634,1634,1634,0
20230620,205400,1138570574,1634,1634,1634,1634,0
20230620,205300,1138570574,1634,1634,1634,1634,0
20230620,205200,1138570574,1634,1634,1634,1634,0
20230620,205100,1138570574,1634,1634,1634,1634,0
20230620,205000,1138570574,1634,1634,1634,1634,0
20230620,204900,1138570574,1634,1634,1634,1634,0
20230620,204800,1138570574,1634,1634,1634,1634,0
20230620,204700,1138570574,1634,1634,1634,1634,0
20230620,204600,1138570574,1634,1634,1634,1634,0
20230620,204500,1138570574,1634,1634,1634,1634,0
20230620,204400,1138570574,1634,1634,1634,1634,0
20230620,204300,1138570574,1634,1634,1634,1634,0
20230620,204200,1138570574,1634,1634,1634,1634,0
20230620,204100,1138570574,1634,1634,1634,1634,0
20230620,204000,1138570574,1634,1634,1634,1634,0
20230620,203900,1138570574,1634,1634,1634,1634,0
20230620,203800,1138570574,1634,1634,1634,1634,0
20230620,203700,1138570574,1634,1634,1634,1634,0
20230620,203600,1138570574,1634,1634,1634,1634,0
20230620,203500,1138570574,1634,1634,1634,1634,0
20230620,203400,1138570574,1634,1634,1634,1634,0
20230620,203300,1138570574,1634,1634,1634,1634,0
20230620,203200,1138570574,1634,1634,1634,1634,0
20230620,203100,1138570574,1634,1634,1634,1634,0
20230620,203000,1138570574,1634,1634,1634,1634,0
20230620,202900,1138570574,1634,1634,1634,1634,0
20230620,202800,1138570574,1634,1634,1634,1634,0
20230620,202700,1138570574,1634,1634,1634,1634,0
20230620,202600,1138570574,1634,1634,1634,1634,22479
20230620,202500,1138570574,1634,1634,1634,1634,0
20230620,202400,1138570574,1634,1634,1634,1634,0
20230620,202300,1138570574,1634,1634,1634,1634,0
20230620,202200,1138570574,1634,1634,1634,1634,0
20230620,202100,1138570574,1634,1634,1634,1634,0
20230620,202000,1138570574,1634,1634,1634,1634,0
20230620,201900,1138570574,1634,1634,1634,1634,0
20230620,201800,1138570574,1634,1634,1634,1634,0
20230620,201700,1138570574,1634,1634,1634,1634,0
20230620,201600,1138570574,1634,1634,1634,1634,0
20230620,201500,1138570574,1634,1634,1634,1634,0
20230620,201400,1138570574,1634,1634,1634,1634,0
20230620,201300,1138570574,1634,1634,1634,1634,0
20230620,201200,1138570574,1634,1634,1634,1634,0
20230620,201100,1138570574,1634,1634,1634,1634,0
20230620,201000,1138570574,1634,1634,1634,1634,0
20230620,200900,1138570574,1634,1634,1634,1634,0
20230620,200800,1138570574,1634,1634,1634,1634,0
20230620,200700,1138570574,1634,1634,1634,1634,0
20230620,200600,1138570574,1634,1634,1634,1634,0
20230620,200500,1138570574,1634,1634,1634,1634,0
20230620,200400,1138570574,1634,1634,1634,1634,0
20230620,200300,1138570574,1634,1634,1634,1634,0
20230620,200200,1138570574,1634,1634,1634,1634,0
20230620,200100,1138570574,1634,1634,1634,1634,0
20230620,200000,1138570574,1634,1634,1634,1634,0
20230620,195900,1138570574,1634,1634,1634,1634,0
20230620,195800,1138570574,1634,1634,1634,1634,0
20230620,195700,1138570574,1634,1634,1634,1634,0
20230620,195600,1138570574,1634,1634,1634,1634,22479
20230620,195500,1138570574,1634,1634,1634,1634,0
20230620,195400,1138570574,1634,1634,1634,1634,0
20230620,195300,1138570574,1634,1634,1634,1634,0
20230620,195200,1138570574,1634,1634,1634,1634,0
20230620,195100,1138570574,1634,1634,1634,1634,0
20230620,195000,1138570574,1634,1634,1634,1634,0
20230620,194900,1138570574,1634,1634,1634,1634,0
20230620,194800,1138570574,1634,1634,1634,1634,0
20230620,194700,1138570574,1634,1634,1634,1634,0
20230620,194600,1138570574,1634,1634,1634,1634,0
20230620,194500,1138570574,1634,1634,1634,1634,0
20230620,194400,1138570574,1634,1634,1634,1634,0
20230620,194300,1138570574,1634,1634,1634,1634,0
20230620,194200,1138570574,1634,1634,1634,1634,0
20230620,194100,1138570574,1634,1634,1634,1634,0
20230620,194000,1138570574,1634,1634,1634,1634,0
20230620,193900,1138570574,1634,1634,1634,1634,0
20230620,193800,1138570574,1634,1634,1634,1634,0
20230620,193700,1138570574,1634,1634,1634,1634,0
20230620,193600,1138570574,1634,1634,1634,1634,0
20230620,193500,1138570574,1634,1634,1634,1634,0
20230620,193400,1138570574,1634,1634,1634,1634,0
20230620,193300,1138570574,1634,1634,1634,1634,0
20230620,193200,1138570574,1634,1634,1634,1634,0
20230620,193100,1138570574,1634,1634,1634,1634,0
20230620,193000,1138570574,1634,1634,1634,1634,0
20230620,192900,1138570574,1634,1634,1634,1634,0
20230620,192800,1138570574,1634,1634,1634,1634,0
20230620,192700,1138570574,1634,1634,1634,1634,0
20230620,192600,1138570574,1634,1634,1634,1634,22479
20230620,192500,1138570574,1634,1634,1634,1634,0
20230620,192400,1138570574,1634,1634,1634,1634,0
20230620,192300,1138570574,1634,1634,1634,1634,0
20230620,192200,1138570574,1634,1634,1634,1634,0
20230620,192100,1138570574,1634,1634,1634,1634,0
20230620,192000,1138570574,1634,1634,1634,1634,0
20230620,191900,1138570574,1634,1634,1634,1634,0
20230620,191800,1138570574,1634,1634,1634,1634,0
20230620,191700,1138570574,1634,1634,1634,1634,0
20230620,191600,1138570574,1634,1634,1634,1634,0
20230620,191500,1138570574,1634,1634,1634,1634,0
20230620,191400,1138570574,1634,1634,1634,1634,0
20230620,191300,1138570574,1634,1634,1634,1634,0
20230620,191200,1138570574,1634,1634,1634,1634,0
20230620,191100,1138570574,1634,1634,1634,1634,0
20230620,191000,1138570574,1634,1634,1634,1634,0
20230620,190900,1138570574,1634,1634,1634,1634,0
20230620,190800,1138570574,1634,1634,1634,1634,0
20230620,190700,1138570574,1634,1634,1634,1634,0
20230620,190600,1138570574,1634,1634,1634,1634,0
20230620,190500,1138570574,1634,1634,1634,1634,0
20230620,190400,1138570574,1634,1634,1634,1634,0
20230620,190300,1138570574,1634,1634,1634,1634,0
20230620,190200,1138570574,1634,1634,1634,1634,0
20230620,190100,1138570574,1634,1634,1634,1634,0
20230620,190000,1138570574,1634,1634,1634,1634,0
20230620,185900,1138570574,1634,1634,1634,1634,0
20230620,185800,1138570574,1634,1634,1634,1634,0
20230620,185700,1138570574,1634,1634,1634,1634,0
20230620,185600,1138570574,1634,1634,1634,1634,22479
20230620,185500,1138570574,1634,1634,1634,1634,0
20230620,185400,1138570574,1634,1634,1634,1634,0
20230620,185300,1138570574,1634,1634,1634,1634,0
20230620,185200,1138570574,1634,1634,1634,1634,0
20230620,185100,1138570574,1634,1634,1634,1634,0
20230620,185000,1138570574,1634,1634,1634,1634,0
20230620,184900,1138570574,1634,1634,1634,1634,0
20230620,184800,1138570574,1634,1634,1634,1634,0
20230620,184700,1138570574,1634,1634,1634,1634,0
20230620,184600,1138570574,1634,1634,1634,1634,0
20230620,184500,1138570574,1634,1634,1634,1634,0
20230620,184400,1138570574,1634,1634,1634,1634,0
20230620,184300,1138570574,1634,1634,1634,1634,0
20230620,184200,1138570574,1634,1634,1634,1634,0
20230620,184100,1138570574,1634,1634,1634,1634,0
20230620,184000,1138570574,1634,1634,1634,1634,0
20230620,183900,1138570574,1634,1634,1634,1634,0
20230620,183800,1138570574,1634,1634,1634,1634,0
20230620,183700,1138570574,1634,1634,1634,1634,0
20230620,183600,1138570574,1634,1634,1634,1634,0
20230620,183500,1138570574,1634,1634,1634,1634,0
20230620,183400,1138570574,1634,1634,1634,1634,0
20230620,183300,1138570574,1634,1634,1634,1634,0
20230620,183200,1138570574,1634,1634,1634,1634,0
20230620,183100,1138570574,1634,1634,1634,1634,0
20230620,183000,1138570574,1634,1634,1634,1634,0
20230620,182900,1138570574,1634,1634,1634,1634,0
20230620,182800,1138570574,1634,1634,1634,1634,0
20230620,182700,1138570574,1634,1634,1634,1634,0
20230620,182600,1138570574,1634,1634,1634,1634,22479
20230620,182500,1138570574,1634,1634,1634,1634,0
20230620,182400,1138570574,1634,1634,1634,1634,0
20230620,182300,1138570574,1634,1634,1634,1634,0
20230620,182200,1138570574,1634,1634,1634,1634,0
20230620,182100,1138570574,1634,1634,1634,1634,0
20230620,182000,1138570574,1634,1634,1634,1634,0
20230620,181900,1138570574,1634,1634,1634,1634,0
20230620,181800,1138570574,1634,1634,1634,1634,0
20230620,181700,1138570574,1634,1634,1634,1634,0
20230620,181600,1138570574,1634,1634,1634,1634,0
20230620,181500,1138570574,1634,1634,1634,1634,0
20230620,181400,1138570574,1634,1634,1634,1634,0
20230620,181300,1138570574,1634,1634,1634,1634,0
20230620,181200,1138570574,1634,1634,1634,1634,0
20230620,181100,1138570574,1634,1634,1634,1634,0
20230620,181000,1138570574,1634,1634,1634,1634,0
20230620,180900,1138570574,1634,1634,1634,1634,0
20230620,180800,1138570574,1634,1634,1634,1634,0
20230620,180700,1138570574,1634,1634,1634,1634,0
20230620,180600,1138570574,1634,1634,1634,1634,0
20230620,180500,1138570574,1634,1634,1634,1634,0
20230620,180400,1138570574,1634,1634,1634,1634,0
20230620,180300,1138570574,1634,1634,1634,1634,0
20230620,180200,1138570574,1634,1634,1634,1634,0
20230620,180100,1138570574,1634,1634,1634,1634,0
20230620,180000,1138570574,1634,1634,1634,1634,0
20230620,175900,1138570574,1634,1634,1634,1634,0
20230620,175800,1138570574,1634,1634,1634,1634,0
20230620,175700,1138570574,1634,1634,1634,1634,0
20230620,175600,1138570574,1634,1634,1634,1634,22479
20230620,175500,1138570574,1634,1634,1634,1634,0
20230620,175400,1138570574,1634,1634,1634,1634,0
20230620,175300,1138570574,1634,1634,1634,1634,0
20230620,175200,1138570574,1634,1634,1634,1634,0
20230620,175100,1138570574,1634,1634,1634,1634,0
20230620,175000,1138570574,1634,1634,1634,1634,0
20230620,174900,1138570574,1634,1634,1634,1634,0
20230620,174800,1138570574,1634,1634,1634,1634,0
20230620,174700,1138570574,1634,1634,1634,1634,0
20230620,174600,1138570574,1634,1634,1634,1634,0
20230620,174500,1138570574,1634,1634,1634,1634,0
20230620,174400,1138570574,1634,1634,1634,1634,0
20230620,174300,1138570574,1634,1634,1634,1634,0
20230620,174200,1138570574,1634,1634,1634,1634,0
20230620,174100,1138570574,1634,1634,1634,1634,0
20230620,174000,1138570574,1634,1634,1634,1634,0
20230620,173900,1138570574,1634,1634,1634,1634,0
20230620,173800,1138570574,1634,1634,1634,1634,0
20230620,173700,1138570574,1634,1634,1634,1634,0
20230620,173600,1138570574,1634,1634,1634,1634,0
20230620,173500,1138570574,1634,1634,1634,1634,0
20230620,173400,1138570574,1634,1634,1634,1634,0
20230620,173300,1138570574,1634,1634,1634,1634,0
20230620,173200,1138570574,1634,1634,1634,1634,0
20230620,173100,1138570574,1634,1634,1634,1634,0
20230620,173000,1138570574,1634,1634,1634,1634,0
20230620,172900,1138570574,1634,1634,1634,1634,0
20230620,172800,1138570574,1634,1634,1634,1634,0
20230620,172700,1138570574,1634,1634,1634,1634,0
20230620,172600,1138570574,1634,1634,1634,1634,22479
20230620,172500,1138570574,1634,1634,1634,1634,0
20230620,172400,1138570574,1634,1634,1634,1634,0
20230620,172300,1138570574,1634,1634,1634,1634,0
20230620,172200,1138570574,1634,1634,1634,1634,0
20230620,172100,1138570574,1634,1634,1634,1634,0
20230620,172000,1138570574,1634,1634,1634,1634,0
20230620,171900,1138570574,1634,1634,1634,1634,0
20230620,171800,1138570574,1634,1634,1634,1634,0
20230620,171700,1138570574,1634,1634,1634,1634,0
20230620,171600,1138570574,1634,1634,1634,1634,0
20230620,171500,1138570574,1634,1634,1634,1634,0
20230620,171400,1138570574,1634,1634,1634,1634,0
20230620,171300,1138570574,1634,1634,1634,1634,0
20230620,171200,1138570574,1634,1634,1634,1634,0
20230620,171100,1138570574,1634,1634,1634,1634,0
20230620,171000,1138570574,1634,1634,1634,1634,0
20230620,170900,1138570574,1634,1634,1634,1634,0
20230620,170800,1138570574,1634,1634,1634,1634,0
20230620,170700,1138570574,1634,1634,1634,1634,0
20230620,170600,1138570574,1634,1634,1634,1634,0
20230620,170500,1138570574,1634,1634,1634,1634,0
20230620,170400,1138570574,1634,1634,1634,1634,0
20230620,170300,1138570574,1634,1634,1634,1634,0
20230620,170200,1138570574,1634,1634,1634,1634,0
20230620,170100,1138570574,1634,1634,1634,1634,0
20230620,170000,1138570574,1634,1634,1634,1634,0
20230620,165900,1138570574,1634,1634,1634,1634,0
20230620,165800,1138570574,1634,1634,1634,1634,0
20230620,165700,1138570574,1634,1634,1634,1634,0
20230620,165600,1138570574,1634,1634,1634,1634,22479
20230620,165500,1138570574,1634,1634,1634,1634,0
20230620,165400,1138570574,1634,1634,1634,1634,0
20230620,165300,1138570574,1634,1634,1634,1634,0
20230620,165200,1138570574,1634,1634,1634,1634,0
20230620,165100,1138570574,1634,1634,1634,1634,0
20230620,165000,1138570574,1634,1634,1634,1634,0
20230620,164900,1138570574,1634,1634,1634,1634,0
20230620,164800,1138570574,1634,1634,1634,1634,0
20230620,164700,1138570574,1634,1634,1634,1634,0
20230620,164600,1138570574,1634,1634,1634,1634,0
20230620,164500,1138570574,1634,1634,1634,1634,0
20230620,164400,1138570574,1634,1634,1634,1634,0
20230620,164300,1138570574,1634,1634,1634,1634,0
20230620,164200,1138570574,1634,1634,1634,1634,0
20230620,164100,1138570574,1634,1634,1634,1634,0
20230620,164000,1138570574,1634,1634,1634,1634,0
20230620,163900,1138570574,1634,1634,1634,1634,0
20230620,163800,1138570574,1634,1634,1634,1634,0
20230620,163700,1138570574,1634,1634,1634,1634,0
20230620,163600,1138570574,1634,1634,1634,1634,0
20230620,163500,1138570574,1634,1634,1634,1634,0
20230620,163400,1138570574,1634,1634,1634,1634,0
20230620,163300,1138570574,1634,1634,1634,1634,0
20230620,163200,1138570574,1634,1634,1634,1634,0
20230620,163100,1138570574,1634,1634,1634,1634,0
20230620,163000,1138570574,1634,1634,1634,1634,0
20230620,162900,1138570574,1634,1634,1634,1634,0
20230620,162800,1138570574,1634,1634,1634,1634,0
20230620,162700,1138570574,1634,1634,1634,1634,0
20230620,162600,1138570574,1634,1634,1634,1634,22479
20230620,162500,1138570574,1634,1634,1634,1634,0
20230620,162400,1138570574,1634,1634,1634,1634,0
20230620,162300,1138570574,1634,1634,1634,1634,0
20230620,162200,1138570574,1634,1634,1634,1634,0
20230620,162100,1138570574,1634,1634,1634,1634,0
20230620,162000,1138570574,1634,1634,1634,1634,0
20230620,161900,1138570574,1634,1634,1634,1634,0
20230620,161800,1138570574,1634,1634,1634,1634,0
20230620,161700,1138570574,1634,1634,1634,1634,0
20230620,161600,1138570574,1634,1634,1634,1634,0
20230620,161500,1138570574,1634,1634,1634,1634,0
20230620,161400,1138570574,1634,1634,1634,1634,0
20230620,161300,1138570574,1634,1634,1634,1634,0
20230620,161200,1138570574,1634,1634,1634,1634,0
20230620,161100,1138570574,1634,1634,1634,1634,0
20230620,161000,1138570574,1634,1634,1634,1634,0
20230620,160900,1138570574,1634,1634,1634,1634,0
20230620,160800,1138570574,1634,1634,1634,1634,0
20230620,160700,1138570574,1634,1634,1634,1634,0
20230620,160600,1138570574,1634,1634,1634,1634,0
20230620,160500,1138570574,1634,1634,1634,1634,0
20230620,160400,1138570574,1634,1634,1634,1634,0
20230620,160300,1138570574,1634,1634,1634,1634,0
20230620,160200,1138570574,1634,1634,1634,1634,0
20230620,160100,1138570574,1634,1634,1634,1634,0
20230620,160000,1138570574,1634,1634,1634,1634,0
20230620,155900,1138570574,1634,1634,1634,1634,0
20230620,155800,1138570574,1634,1634,1634,1634,0
20230620,155700,1138570574,1634,1634,1634,1634,0
20230620,155600,1138570574,1634,1634,1634,1634,22479
20230620,155500,1138570574,1634,1634,1634,1634,0
20230620,155400,1138570574,1634,1634,1634,1634,0
20230620,155300,1138570574,1634,1634,1634,1634,0
20230620,155200,1138570574,1634,1634,1634,1634,0
20230620,155100,1138570574,1634,1634,1634,1634,0
20230620,155000,1138570574,1634,1634,1634,1634,0
20230620,154900,1138570574,1634,1634,1634,1634,0
20230620,154800,1138570574,1634,1634,1634,1634,0
20230620,154700,1138570574,1634,1634,1634,1634,0
20230620,154600,1138570574,1634,1634,1634,1634,0
20230620,154500,1138570574,1634,1634,1634,1634,0
20230620,154400,1138570574,1634,1634,1634,1634,0
20230620,154300,1138570574,1634,1634,1634,1634,0
20230620,154200,1138570574,1634,1634,1634,1634,0
20230620,154100,1138570574,1634,1634,1634,1634,0
20230620,154000,1138570574,1634,1634,1634,1634,0
20230620,153900,1138570574,1634,1634,1634,1634,0
20230620,153800,1138570574,1634,1634,1634,1634,0
20230620,153700,1138570574,1634,1634,1634,1634,0
20230620,153600,1138570574,1634,1634,1634,1634,0
20230620,153500,1138570574,1634,1634,1634,1634,0
20230620,153400,1138570574,1634,1634,1634,1634,0
20230620,153300,1138570574,1634,1634,1634,1634,0
20230620,153200,1138570574,1634,1634,1634,1634,0
20230620,153100,1138570574,1634,1634,1634,1634,0
20230620,153000,1138570574,1634,1634,1634,1634,22479
20230620,152900,1101839888,1627,1627,1627,1627,0
20230620,152800,1101839888,1627,1627,1627,1627,0
20230620,152700,1101839888,1627,1627,1627,1627,0
20230620,152600,1101839888,1627,1627,1627,1627,0
20230620,152500,1101839888,1627,1627,1627,1627,0
20230620,152400,1101839888,1627,1627,1627,1627,0
20230620,152300,1101839888,1627,1627,1627,1627,0
20230620,152200,1101839888,1627,1627,1627,1627,0
20230620,152100,1101839888,1627,1627,1627,1627,0
20230620,152000,1101839888,1627,1627,1627,1627,0
20230620,151900,1101839888,1627,1631,1631,1627,1539
20230620,151800,1099335035,1630,1630,1630,1630,175
20230620,151700,1099049785,1630,1630,1630,1629,2745
20230620,151600,1094578155,1631,1631,1631,1631,116
20230620,151500,1094388959,1629,1625,1629,1625,7874
20230620,151400,1081579041,1626,1626,1627,1626,2052
20230620,151300,1078242466,1627,1627,1627,1627,0
20230620,151200,1078242466,1627,1627,1627,1627,4
20230620,151100,1078235958,1627,1626,1627,1625,453
20230620,151000,1077499518,1626,1626,1626,1626,589
20230620,150900,1076541804,1626,1628,1628,1626,7447
20230620,150800,1064432880,1628,1628,1628,1627,1101
20230620,150700,1062640552,1628,1628,1628,1627,5507
20230620,150600,1053680650,1627,1628,1628,1627,1950
20230620,150500,1050507998,1628,1629,1629,1628,1150
20230620,150400,1048635198,1627,1627,1627,1627,3400
20230620,150300,1043103398,1627,1627,1627,1627,94
20230620,150200,1042950460,1627,1627,1627,1627,612
20230620,150100,1041954736,1627,1627,1627,1627,20
20230620,150000,1041922196,1631,1631,1631,1631,10
20230620,145900,1041905886,1627,1627,1627,1627,300
20230620,145800,1041417786,1627,1627,1627,1627,573
20230620,145700,1040485515,1627,1627,1627,1627,1
20230620,145600,1040483888,1627,1627,1627,1627,500
20230620,145500,1039670388,1627,1627,1627,1627,0
20230620,145400,1039670388,1627,1627,1627,1627,0
20230620,145300,1039670388,1627,1627,1627,1627,0
20230620,145200,1039670388,1627,1627,1627,1627,4331
20230620,145100,1032623851,1627,1632,1632,1627,12951
20230620,145000,1011542452,1632,1632,1632,1632,0
20230620,144900,1011542452,1632,1632,1632,1632,1
20230620,144800,1011540820,1628,1628,1628,1628,1
20230620,144700,1011539192,1632,1632,1632,1632,852
20230620,144600,1010148728,1632,1632,1632,1632,1
20230620,144500,1010147096,1628,1632,1632,1628,1100
20230620,144400,1008354619,1632,1632,1632,1632,100
20230620,144300,1008191419,1632,1632,1632,1632,100
20230620,144200,1008028219,1632,1633,1633,1632,2
20230620,144100,1008024954,1632,1632,1632,1632,1483
20230620,144000,1005604698,1629,1632,1633,1629,1774
20230620,143900,1002708300,1629,1628,1629,1628,1520
20230620,143800,1000232540,1628,1628,1628,1628,6050
20230620,143700,990383140,1628,1628,1628,1628,200
20230620,143600,990057540,1628,1628,1628,1628,1410
20230620,143500,987762060,1628,1628,1628,1628,0
20230620,143400,987762060,1628,1629,1629,1628,200
20230620,143300,987436360,1629,1629,1629,1629,81
20230620,143200,987304411,1629,1629,1629,1629,26
20230620,143100,987262057,1629,1629,1629,1629,840
20230620,143000,985893697,1632,1629,1632,1629,116
20230620,142900,985704718,1629,1629,1629,1629,0
20230620,142800,985704718,1629,1632,1632,1629,567
20230620,142700,984780558,1632,1632,1632,1632,3
20230620,142600,984775662,1633,1632,1633,1632,1783
20230620,142500,981864623,1632,1632,1632,1632,10
20230620,142400,981848303,1632,1632,1632,1632,0
20230620,142300,981848303,1632,1631,1632,1631,12
20230620,142200,981828730,1632,1633,1633,1632,1172
20230620,142100,979914891,1634,1634,1634,1634,0
20230620,142000,979914891,1634,1630,1634,1630,400
20230620,141900,979262048,1629,1629,1629,1629,0
20230620,141800,979262048,1629,1629,1629,1629,3281
20230620,141700,973917299,1629,1629,1629,1629,1500
20230620,141600,971473799,1630,1630,1630,1630,210
20230620,141500,971131499,1630,1630,1630,1630,50
20230620,141400,971049999,1630,1630,1630,1630,3
20230620,141300,971045109,1630,1630,1630,1630,300
20230620,141200,970556109,1630,1630,1630,1630,280
20230620,141100,970099709,1630,1630,1630,1630,2589
20230620,141000,965879639,1631,1630,1631,1630,1242
20230620,140900,963854879,1630,1630,1630,1630,522
20230620,140800,963004019,1630,1630,1630,1630,0
20230620,140700,963004019,1630,1630,1630,1630,0
20230620,140600,963004019,1630,1630,1630,1630,1
20230620,140500,963002389,1629,1630,1630,1629,1036
20230620,140400,961314345,1630,1630,1630,1630,480
20230620,140300,960531945,1630,1630,1630,1630,0
20230620,140200,960531945,1630,1630,1630,1630,0
20230620,140100,960531945,1630,1630,1630,1630,0
20230620,140000,960531945,1630,1630,1630,1630,0
20230620,135900,960531945,1630,1630,1630,1630,3877
20230620,135800,954212435,1631,1630,1631,1630,1954
20230620,135700,951027405,1630,1630,1630,1630,150
20230620,135600,950782905,1630,1630,1630,1630,524
20230620,135500,949928785,1631,1630,1631,1630,1257
20230620,135400,947879870,1630,1630,1630,1630,333
20230620,135300,947337080,1630,1630,1630,1630,3843
20230620,135200,941072990,1632,1632,1632,1632,0
20230620,135100,941072990,1632,1632,1632,1632,2
20230620,135000,941069726,1630,1630,1630,1630,0
20230620,134900,941069726,1630,1630,1630,1630,6130
20230620,134800,931077826,1630,1630,1630,1630,767
20230620,134700,929827616,1632,1631,1632,1630,3229
20230620,134600,924563121,1631,1631,1631,1631,0
20230620,134500,924563121,1631,1631,1631,1631,36
20230620,134400,924504405,1631,1630,1631,1630,15
20230620,134300,924479945,1630,1630,1630,1630,200
20230620,134200,924153945,1630,1631,1631,1630,19285
20230620,134100,892719394,1631,1632,1632,1631,352
20230620,134000,892145250,1633,1633,1633,1633,0
20230620,133900,892145250,1633,1633,1633,1633,0
20230620,133800,892145250,1633,1630,1633,1630,3579
20230620,133700,886308480,1630,1630,1630,1630,300
20230620,133600,885819480,1630,1630,1630,1630,0
20230620,133500,885819480,1630,1631,1631,1630,2457
20230620,133400,881813989,1630,1633,1633,1630,743
20230620,133300,880601450,1633,1633,1633,1633,0
20230620,133200,880601450,1633,1633,1633,1633,0
20230620,133100,880601450,1633,1633,1633,1633,0
20230620,133000,880601450,1633,1632,1633,1632,422
20230620,132900,879912351,1633,1632,1633,1632,3322
20230620,132800,874490845,1632,1632,1632,1632,0
20230620,132700,874490845,1632,1632,1632,1632,0
20230620,132600,874490845,1632,1633,1633,1632,439
20230620,132500,873774147,1632,1633,1633,1632,105
20230620,132400,873602782,1632,1632,1632,1632,265
20230620,132300,873170302,1632,1632,1632,1632,1
20230620,132200,873168670,1633,1633,1633,1633,0
20230620,132100,873168670,1633,1633,1633,1633,0
20230620,132000,873168670,1633,1628,1633,1627,5186
20230620,131900,864730713,1628,1630,1630,1628,750
20230620,131800,863509703,1633,1633,1633,1633,100
20230620,131700,863346403,1633,1633,1633,1633,4
20230620,131600,863339871,1630,1630,1630,1630,0
20230620,131500,863339871,1630,1632,1633,1630,16295
20230620,131400,836777878,1633,1633,1633,1632,69
20230620,131300,836665203,1633,1633,1633,1633,173
20230620,131200,836382694,1633,1633,1633,1633,26
20230620,131100,836340236,1633,1633,1633,1633,0
20230620,131000,836340236,1633,1633,1633,1633,130
20230620,130900,836127946,1633,1633,1633,1633,2
20230620,130800,836124680,1630,1632,1632,1630,1260
20230620,130700,834070247,1631,1631,1631,1631,789
20230620,130600,832783388,1631,1631,1631,1631,200
20230620,130500,832457188,1631,1631,1631,1630,245
20230620,130400,832057778,1630,1631,1631,1630,13
20230620,130300,832036576,1631,1631,1631,1631,10
20230620,130200,832020266,1631,1630,1631,1630,5641
20230620,130100,822825429,1627,1627,1627,1627,2046
20230620,130000,819496587,1627,1627,1627,1627,33
20230620,125900,819442896,1627,1627,1627,1627,12
20230620,125800,819423372,1627,1627,1627,1627,31
20230620,125700,819372935,1627,1627,1627,1627,4991
20230620,125600,811252578,1630,1630,1630,1630,0
20230620,125500,811252578,1630,1630,1630,1630,0
20230620,125400,811252578,1630,1630,1630,1630,0
20230620,125300,811252578,1630,1627,1630,1627,312
20230620,125200,810744948,1630,1627,1630,1627,1502
20230620,125100,808301188,1627,1627,1627,1627,500
20230620,125000,807487688,1627,1627,1627,1627,0
20230620,124900,807487688,1627,1627,1627,1627,0
20230620,124800,807487688,1627,1627,1627,1627,1
20230620,124700,807486061,1627,1627,1627,1627,58
20230620,124600,807391695,1627,1627,1627,1627,36
20230620,124500,807333123,1625,1626,1627,1625,3124
20230620,124400,802253616,1626,1626,1626,1626,321
20230620,124300,801731670,1626,1626,1626,1626,8242
20230620,124200,788330178,1631,1631,1631,1626,6096
20230620,124100,778413970,1627,1628,1628,1627,2983
20230620,124000,773560100,1631,1631,1631,1631,30
20230620,123900,773511170,1632,1632,1632,1632,0
20230620,123800,773511170,1632,1632,1632,1632,390
20230620,123700,772874690,1632,1632,1632,1632,0
20230620,123600,772874690,1632,1632,1632,1632,0
20230620,123500,772874690,1632,1632,1632,1632,1
20230620,123400,772873058,1632,1632,1632,1632,0
20230620,123300,772873058,1632,1630,1632,1627,6851
20230620,123200,761723317,1632,1632,1632,1632,12
20230620,123100,761703733,1633,1633,1633,1633,101
20230620,123000,761538800,1633,1633,1633,1633,4
20230620,122900,761532268,1633,1633,1633,1633,11
20230620,122800,761514305,1634,1634,1634,1634,0
20230620,122700,761514305,1634,1634,1634,1634,2100
20230620,122600,758082905,1634,1630,1634,1630,6
20230620,122500,758073119,1630,1630,1630,1630,114
20230620,122400,757887299,1630,1630,1630,1630,2
20230620,122300,757884039,1628,1628,1628,1628,11778
20230620,122200,738709455,1627,1627,1627,1627,1273
20230620,122100,736638284,1627,1628,1628,1627,303
20230620,122000,736145300,1628,1628,1628,1628,6374
20230620,121900,725768428,1628,1627,1628,1627,1069
20230620,121800,724029136,1627,1627,1628,1627,3892
20230620,121700,717696238,1628,1627,1628,1627,692
20230620,121600,716569673,1628,1628,1628,1628,5
20230620,121500,716561533,1628,1627,1628,1627,205
20230620,121400,716227798,1627,1627,1627,1627,50
20230620,121300,716146448,1628,1628,1628,1628,200
20230620,121200,715820848,1628,1628,1628,1628,365
20230620,121100,715226628,1628,1628,1628,1628,180
20230620,121000,714933588,1628,1628,1628,1628,522
20230620,120900,714083772,1628,1627,1628,1627,1078
20230620,120800,712329816,1628,1627,1628,1627,836
20230620,120700,710968839,1627,1627,1627,1627,301
20230620,120600,710479112,1627,1628,1628,1627,2966
20230620,120500,705653428,1627,1628,1628,1627,287
20230620,120400,705186469,1627,1627,1628,1627,1454
20230620,120300,702820783,1628,1628,1628,1628,4624
20230620,120200,695292911,1628,1628,1628,1628,473
20230620,120100,694522867,1628,1629,1629,1628,4540
20230620,120000,687129747,1630,1630,1630,1630,0
20230620,115900,687129747,1630,1630,1630,1630,0
20230620,115800,687129747,1630,1630,1630,1630,35
20230620,115700,687072697,1630,1628,1630,1628,142
20230620,115600,686841511,1628,1630,1630,1628,2725
20230620,115500,682402005,1630,1630,1630,1630,0
20230620,115400,682402005,1630,1630,1630,1630,232
20230620,115300,682023845,1631,1631,1631,1631,6276
20230620,115200,671787689,1631,1630,1631,1630,1207
20230620,115100,669819179,1631,1629,1631,1629,318
20230620,115000,669300860,1628,1629,1629,1628,310
20230620,114900,668795980,1630,1630,1630,1630,0
20230620,114800,668795980,1630,1628,1630,1628,1367
20230620,114700,666570334,1628,1628,1628,1628,2739
20230620,114600,662111242,1628,1628,1630,1628,3352
20230620,114500,656654142,1628,1629,1629,1628,549
20230620,114400,655760319,1629,1630,1630,1629,7194
20230620,114300,644040146,1630,1631,1631,1630,1005
20230620,114200,642401991,1631,1631,1631,1631,75
20230620,114100,642279666,1632,1630,1632,1630,11
20230620,114000,642261728,1632,1630,1632,1630,479
20230620,113900,641480954,1630,1630,1630,1630,534
20230620,113800,640610534,1630,1630,1630,1630,3071
20230620,113700,635604804,1630,1631,1631,1630,21191
20230620,113600,601056090,1631,1631,1631,1631,128
20230620,113500,600847322,1631,1632,1632,1631,12
20230620,113400,600827740,1632,1632,1632,1632,308
20230620,113300,600325084,1632,1632,1632,1632,12
20230620,113200,600305500,1632,1631,1632,1631,710
20230620,113100,599147390,1631,1631,1631,1631,0
20230620,113000,599147390,1631,1632,1632,1631,4164
20230620,112900,592351916,1632,1632,1632,1632,0
20230620,112800,592351916,1632,1632,1632,1632,2687
20230620,112700,587966732,1632,1634,1634,1632,160
20230620,112600,587705352,1632,1632,1632,1632,100
20230620,112500,587542152,1634,1634,1634,1634,0
20230620,112400,587542152,1634,1634,1634,1634,20
20230620,112300,587509472,1634,1634,1634,1634,447
20230620,112200,586779074,1634,1634,1634,1634,58
20230620,112100,586684302,1634,1634,1634,1634,10
20230620,112000,586667962,1634,1634,1634,1634,0
20230620,111900,586667962,1634,1634,1634,1634,31
20230620,111800,586617308,1632,1632,1632,1631,1520
20230620,111700,584136688,1631,1632,1632,1631,313
20230620,111600,583625882,1632,1632,1632,1632,0
20230620,111500,583625882,1632,1632,1632,1632,666
20230620,111400,582538970,1634,1634,1634,1634,1
20230620,111300,582537336,1634,1634,1634,1634,0
20230620,111200,582537336,1634,1634,1634,1634,5
20230620,111100,582529166,1632,1632,1632,1632,133
20230620,111000,582312110,1632,1632,1632,1632,2867
20230620,110900,577633166,1632,1632,1632,1632,1008
20230620,110800,575988110,1632,1632,1632,1632,200
20230620,110700,575661710,1632,1633,1633,1632,2136
20230620,110600,572173629,1633,1633,1633,1633,0
20230620,110500,572173629,1633,1633,1633,1633,900
20230620,110400,570703929,1634,1634,1634,1634,301
20230620,110300,570212095,1636,1636,1636,1636,0
20230620,110200,570212095,1636,1636,1636,1636,5
20230620,110100,570203915,1633,1633,1633,1633,0
20230620,110000,570203915,1633,1633,1633,1633,551
20230620,105900,569304132,1631,1631,1631,1631,0
20230620,105800,569304132,1631,1635,1635,1631,8371
20230620,105700,555637991,1635,1635,1635,1635,137
20230620,105600,555413996,1635,1635,1635,1635,18
20230620,105500,555384566,1635,1635,1635,1635,100
20230620,105400,555221066,1635,1635,1635,1635,1112
20230620,105300,553402946,1635,1635,1635,1635,187
20230620,105200,553097201,1635,1635,1635,1633,7
20230620,105100,553085758,1633,1633,1633,1633,713
20230620,105000,551921429,1633,1633,1633,1633,1308
20230620,104900,549785465,1633,1633,1633,1633,0
20230620,104800,549785465,1633,1633,1633,1633,1
20230620,104700,549783832,1632,1632,1633,1632,6
20230620,104600,549774038,1636,1636,1636,1636,1
20230620,104500,549772402,1632,1632,1632,1632,384
20230620,104400,549145714,1631,1636,1636,1631,1501
20230620,104300,546696478,1636,1632,1636,1631,3001
20230620,104200,541800142,1632,1632,1632,1632,100
20230620,104100,541636942,1632,1630,1632,1630,2313
20230620,104000,537866352,1636,1636,1636,1636,1
20230620,103900,537864716,1636,1630,1636,1630,250
20230620,103800,537456616,1630,1630,1630,1630,839
20230620,103700,536089046,1630,1634,1634,1630,13116
20230620,103600,514683330,1634,1634,1634,1634,4750
20230620,103500,506921830,1634,1634,1634,1634,150
20230620,103400,506676730,1634,1634,1634,1634,51
20230620,103300,506593396,1634,1634,1634,1634,3263
20230620,103200,501261654,1634,1634,1635,1634,1756
20230620,103100,498391352,1633,1633,1633,1633,702
20230620,103000,497244986,1633,1633,1633,1633,629
20230620,102900,496217829,1633,1632,1633,1632,6
20230620,102800,496208036,1632,1632,1632,1632,0
20230620,102700,496208036,1632,1631,1632,1631,1235
20230620,102600,494193573,1631,1631,1631,1631,0
20230620,102500,494193573,1631,1634,1634,1631,9372
20230620,102400,478896884,1635,1635,1635,1635,4
20230620,102300,478890344,1635,1636,1636,1635,3005
20230620,102200,473974169,1636,1634,1636,1634,949
20230620,102100,472423491,1635,1635,1635,1635,3598
20230620,102000,466540761,1636,1636,1636,1636,1
20230620,101900,466539125,1636,1636,1636,1634,108
20230620,101800,466362439,1634,1632,1636,1632,2728
20230620,101700,461904790,1632,1632,1632,1632,299
20230620,101600,461416822,1632,1632,1632,1632,45
20230620,101500,461343382,1634,1632,1634,1632,1024
20230620,101400,459670190,1631,1631,1631,1631,200
20230620,101300,459343990,1631,1631,1631,1631,1
20230620,101200,459342359,1631,1631,1631,1631,0
20230620,101100,459342359,1631,1631,1633,1631,6960
20230620,101000,447990097,1633,1633,1633,1631,3370
20230620,100900,442491131,1633,1633,1633,1633,1
20230620,100800,442489498,1632,1632,1632,1632,14
20230620,100700,442466650,1631,1630,1633,1630,5507
20230620,100600,433490190,1630,1634,1634,1630,20261
20230620,100500,400423081,1634,1634,1634,1634,211
20230620,100400,400078307,1634,1634,1634,1634,2707
20230620,100300,395655069,1634,1638,1638,1634,17901
20230620,100200,366396051,1635,1638,1638,1635,2167
20230620,100100,362846508,1639,1639,1639,1639,0
20230620,100000,362846508,1639,1639,1639,1639,1198
20230620,095900,360882986,1639,1640,1640,1639,827
20230620,095800,359527506,1640,1640,1640,1640,434
20230620,095700,358815746,1640,1641,1641,1639,3854
20230620,095600,352498598,1641,1641,1641,1641,3
20230620,095500,352493675,1639,1641,1641,1639,2984
20230620,095400,347600759,1642,1642,1642,1642,63
20230620,095300,347497313,1640,1642,1642,1640,1100
20230620,095200,345693113,1642,1642,1642,1638,268
20230620,095100,345253697,1642,1642,1642,1638,677
20230620,095000,344143527,1642,1642,1642,1642,100
20230620,094900,343979327,1643,1643,1643,1643,0
20230620,094800,343979327,1643,1643,1643,1638,820
20230620,094700,342633602,1644,1639,1644,1639,915
20230620,094600,341133170,1639,1639,1639,1638,617
20230620,094500,340122383,1634,1638,1639,1634,5550
20230620,094400,331037451,1638,1634,1638,1634,44
20230620,094300,330965467,1638,1635,1638,1634,853
20230620,094200,329570846,1638,1638,1638,1638,4
20230620,094100,329564294,1638,1638,1638,1634,1920
20230620,094000,326426071,1636,1639,1639,1636,158
20230620,093900,326167547,1639,1635,1639,1635,2951
20230620,093800,321341353,1635,1636,1636,1634,2178
20230620,093700,317781154,1636,1639,1639,1634,2614
20230620,093600,313509669,1636,1638,1638,1635,7039
20230620,093500,302000684,1636,1635,1636,1634,4593
20230620,093400,294491910,1635,1635,1636,1635,17215
20230620,093300,266345234,1636,1637,1638,1636,4930
20230620,093200,258277480,1637,1637,1637,1637,886
20230620,093100,256827098,1637,1638,1639,1637,428
20230620,093000,256126381,1639,1639,1639,1639,872
20230620,092900,254697173,1640,1640,1640,1640,860
20230620,092800,253286773,1640,1640,1640,1639,712
20230620,092700,252119123,1640,1639,1640,1637,267
20230620,092600,251681788,1639,1640,1640,1637,5271
20230620,092500,243052783,1640,1640,1640,1637,162
20230620,092400,242787458,1640,1637,1640,1636,186
20230620,092300,242483060,1636,1636,1637,1635,3909
20230620,092200,236090935,1636,1636,1637,1636,2634
20230620,092100,231781710,1636,1638,1640,1636,9038
20230620,092000,216985788,1637,1638,1638,1637,2968
20230620,091900,212124932,1638,1641,1641,1638,1369
20230620,091800,209881044,1641,1641,1641,1637,3581
20230620,091700,204009290,1641,1640,1641,1640,931
20230620,091600,202481520,1640,1643,1643,1635,13143
20230620,091500,180925487,1643,1645,1645,1643,2257
20230620,091400,177216965,1645,1643,1645,1643,103
20230620,091300,177047532,1643,1644,1644,1643,7930
20230620,091200,164013427,1644,1645,1645,1644,9446
20230620,091100,148482682,1644,1647,1647,1644,1849
20230620,091000,145441963,1647,1649,1650,1644,14022
20230620,090900,122358852,1650,1651,1659,1649,4787
20230620,090800,114463049,1652,1651,1652,1650,5977
20230620,090700,104593759,1651,1655,1660,1651,1078
20230620,090600,102813968,1650,1651,1660,1650,12765
20230620,090500,81749101,1650,1660,1660,1650,2075
20230620,090400,78325105,1660,1652,1660,1648,18297
20230620,090300,48123383,1652,1652,1661,1652,6553
20230620,090200,37291169,1662,1653,1662,1649,13184
20230620,090100,15527267,1655,1664,1664,1653,858
20230620,090000,14105097,1664,1665,1673,1663,7706