KissMeData/097780/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,221700,237137853,1167,1167,1167,1167,1136
20230614,221600,237137853,1167,1167,1167,1167,0
20230614,221500,237137853,1167,1167,1167,1167,0
20230614,221400,237137853,1167,1167,1167,1167,0
20230614,221300,237137853,1167,1167,1167,1167,0
20230614,221200,237137853,1167,1167,1167,1167,0
20230614,221100,237137853,1167,1167,1167,1167,0
20230614,221000,237137853,1167,1167,1167,1167,0
20230614,220900,237137853,1167,1167,1167,1167,0
20230614,220800,237137853,1167,1167,1167,1167,0
20230614,220700,237137853,1167,1167,1167,1167,0
20230614,220600,237137853,1167,1167,1167,1167,0
20230614,220500,237137853,1167,1167,1167,1167,0
20230614,220400,237137853,1167,1167,1167,1167,0
20230614,220300,237137853,1167,1167,1167,1167,0
20230614,220200,237137853,1167,1167,1167,1167,0
20230614,220100,237137853,1167,1167,1167,1167,0
20230614,220000,237137853,1167,1167,1167,1167,0
20230614,215900,237137853,1167,1167,1167,1167,0
20230614,215800,237137853,1167,1167,1167,1167,0
20230614,215700,237137853,1167,1167,1167,1167,0
20230614,215600,237137853,1167,1167,1167,1167,0
20230614,215500,237137853,1167,1167,1167,1167,0
20230614,215400,237137853,1167,1167,1167,1167,0
20230614,215300,237137853,1167,1167,1167,1167,0
20230614,215200,237137853,1167,1167,1167,1167,0
20230614,215100,237137853,1167,1167,1167,1167,0
20230614,215000,237137853,1167,1167,1167,1167,0
20230614,214900,237137853,1167,1167,1167,1167,0
20230614,214800,237137853,1167,1167,1167,1167,0
20230614,214700,237137853,1167,1167,1167,1167,1136
20230614,214600,237137853,1167,1167,1167,1167,0
20230614,214500,237137853,1167,1167,1167,1167,0
20230614,214400,237137853,1167,1167,1167,1167,0
20230614,214300,237137853,1167,1167,1167,1167,0
20230614,214200,237137853,1167,1167,1167,1167,0
20230614,214100,237137853,1167,1167,1167,1167,0
20230614,214000,237137853,1167,1167,1167,1167,0
20230614,213900,237137853,1167,1167,1167,1167,0
20230614,213800,237137853,1167,1167,1167,1167,0
20230614,213700,237137853,1167,1167,1167,1167,0
20230614,213600,237137853,1167,1167,1167,1167,0
20230614,213500,237137853,1167,1167,1167,1167,0
20230614,213400,237137853,1167,1167,1167,1167,0
20230614,213300,237137853,1167,1167,1167,1167,0
20230614,213200,237137853,1167,1167,1167,1167,0
20230614,213100,237137853,1167,1167,1167,1167,0
20230614,213000,237137853,1167,1167,1167,1167,0
20230614,212900,237137853,1167,1167,1167,1167,0
20230614,212800,237137853,1167,1167,1167,1167,0
20230614,212700,237137853,1167,1167,1167,1167,0
20230614,212600,237137853,1167,1167,1167,1167,0
20230614,212500,237137853,1167,1167,1167,1167,0
20230614,212400,237137853,1167,1167,1167,1167,0
20230614,212300,237137853,1167,1167,1167,1167,0
20230614,212200,237137853,1167,1167,1167,1167,0
20230614,212100,237137853,1167,1167,1167,1167,0
20230614,212000,237137853,1167,1167,1167,1167,0
20230614,211900,237137853,1167,1167,1167,1167,0
20230614,211800,237137853,1167,1167,1167,1167,0
20230614,211700,237137853,1167,1167,1167,1167,1136
20230614,211600,237137853,1167,1167,1167,1167,0
20230614,211500,237137853,1167,1167,1167,1167,0
20230614,211400,237137853,1167,1167,1167,1167,0
20230614,211300,237137853,1167,1167,1167,1167,0
20230614,211200,237137853,1167,1167,1167,1167,0
20230614,211100,237137853,1167,1167,1167,1167,0
20230614,211000,237137853,1167,1167,1167,1167,0
20230614,210900,237137853,1167,1167,1167,1167,0
20230614,210800,237137853,1167,1167,1167,1167,0
20230614,210700,237137853,1167,1167,1167,1167,0
20230614,210600,237137853,1167,1167,1167,1167,0
20230614,210500,237137853,1167,1167,1167,1167,0
20230614,210400,237137853,1167,1167,1167,1167,0
20230614,210300,237137853,1167,1167,1167,1167,0
20230614,210200,237137853,1167,1167,1167,1167,0
20230614,210100,237137853,1167,1167,1167,1167,0
20230614,210000,237137853,1167,1167,1167,1167,0
20230614,205900,237137853,1167,1167,1167,1167,0
20230614,205800,237137853,1167,1167,1167,1167,0
20230614,205700,237137853,1167,1167,1167,1167,0
20230614,205600,237137853,1167,1167,1167,1167,0
20230614,205500,237137853,1167,1167,1167,1167,0
20230614,205400,237137853,1167,1167,1167,1167,0
20230614,205300,237137853,1167,1167,1167,1167,0
20230614,205200,237137853,1167,1167,1167,1167,0
20230614,205100,237137853,1167,1167,1167,1167,0
20230614,205000,237137853,1167,1167,1167,1167,0
20230614,204900,237137853,1167,1167,1167,1167,0
20230614,204800,237137853,1167,1167,1167,1167,0
20230614,204700,237137853,1167,1167,1167,1167,1136
20230614,204600,237137853,1167,1167,1167,1167,0
20230614,204500,237137853,1167,1167,1167,1167,0
20230614,204400,237137853,1167,1167,1167,1167,0
20230614,204300,237137853,1167,1167,1167,1167,0
20230614,204200,237137853,1167,1167,1167,1167,0
20230614,204100,237137853,1167,1167,1167,1167,0
20230614,204000,237137853,1167,1167,1167,1167,0
20230614,203900,237137853,1167,1167,1167,1167,0
20230614,203800,237137853,1167,1167,1167,1167,0
20230614,203700,237137853,1167,1167,1167,1167,0
20230614,203600,237137853,1167,1167,1167,1167,0
20230614,203500,237137853,1167,1167,1167,1167,0
20230614,203400,237137853,1167,1167,1167,1167,0
20230614,203300,237137853,1167,1167,1167,1167,0
20230614,203200,237137853,1167,1167,1167,1167,0
20230614,203100,237137853,1167,1167,1167,1167,0
20230614,203000,237137853,1167,1167,1167,1167,0
20230614,202900,237137853,1167,1167,1167,1167,0
20230614,202800,237137853,1167,1167,1167,1167,0
20230614,202700,237137853,1167,1167,1167,1167,0
20230614,202600,237137853,1167,1167,1167,1167,0
20230614,202500,237137853,1167,1167,1167,1167,0
20230614,202400,237137853,1167,1167,1167,1167,0
20230614,202300,237137853,1167,1167,1167,1167,0
20230614,202200,237137853,1167,1167,1167,1167,0
20230614,202100,237137853,1167,1167,1167,1167,0
20230614,202000,237137853,1167,1167,1167,1167,0
20230614,201900,237137853,1167,1167,1167,1167,0
20230614,201800,237137853,1167,1167,1167,1167,0
20230614,201700,237137853,1167,1167,1167,1167,1136
20230614,201600,237137853,1167,1167,1167,1167,0
20230614,201500,237137853,1167,1167,1167,1167,0
20230614,201400,237137853,1167,1167,1167,1167,0
20230614,201300,237137853,1167,1167,1167,1167,0
20230614,201200,237137853,1167,1167,1167,1167,0
20230614,201100,237137853,1167,1167,1167,1167,0
20230614,201000,237137853,1167,1167,1167,1167,0
20230614,200900,237137853,1167,1167,1167,1167,0
20230614,200800,237137853,1167,1167,1167,1167,0
20230614,200700,237137853,1167,1167,1167,1167,0
20230614,200600,237137853,1167,1167,1167,1167,0
20230614,200500,237137853,1167,1167,1167,1167,0
20230614,200400,237137853,1167,1167,1167,1167,0
20230614,200300,237137853,1167,1167,1167,1167,0
20230614,200200,237137853,1167,1167,1167,1167,0
20230614,200100,237137853,1167,1167,1167,1167,0
20230614,200000,237137853,1167,1167,1167,1167,0
20230614,195900,237137853,1167,1167,1167,1167,0
20230614,195800,237137853,1167,1167,1167,1167,0
20230614,195700,237137853,1167,1167,1167,1167,0
20230614,195600,237137853,1167,1167,1167,1167,0
20230614,195500,237137853,1167,1167,1167,1167,0
20230614,195400,237137853,1167,1167,1167,1167,0
20230614,195300,237137853,1167,1167,1167,1167,0
20230614,195200,237137853,1167,1167,1167,1167,0
20230614,195100,237137853,1167,1167,1167,1167,0
20230614,195000,237137853,1167,1167,1167,1167,0
20230614,194900,237137853,1167,1167,1167,1167,0
20230614,194800,237137853,1167,1167,1167,1167,0
20230614,194700,237137853,1167,1167,1167,1167,1136
20230614,194600,237137853,1167,1167,1167,1167,0
20230614,194500,237137853,1167,1167,1167,1167,0
20230614,194400,237137853,1167,1167,1167,1167,0
20230614,194300,237137853,1167,1167,1167,1167,0
20230614,194200,237137853,1167,1167,1167,1167,0
20230614,194100,237137853,1167,1167,1167,1167,0
20230614,194000,237137853,1167,1167,1167,1167,0
20230614,193900,237137853,1167,1167,1167,1167,0
20230614,193800,237137853,1167,1167,1167,1167,0
20230614,193700,237137853,1167,1167,1167,1167,0
20230614,193600,237137853,1167,1167,1167,1167,0
20230614,193500,237137853,1167,1167,1167,1167,0
20230614,193400,237137853,1167,1167,1167,1167,0
20230614,193300,237137853,1167,1167,1167,1167,0
20230614,193200,237137853,1167,1167,1167,1167,0
20230614,193100,237137853,1167,1167,1167,1167,0
20230614,193000,237137853,1167,1167,1167,1167,0
20230614,192900,237137853,1167,1167,1167,1167,0
20230614,192800,237137853,1167,1167,1167,1167,0
20230614,192700,237137853,1167,1167,1167,1167,0
20230614,192600,237137853,1167,1167,1167,1167,0
20230614,192500,237137853,1167,1167,1167,1167,0
20230614,192400,237137853,1167,1167,1167,1167,0
20230614,192300,237137853,1167,1167,1167,1167,0
20230614,192200,237137853,1167,1167,1167,1167,0
20230614,192100,237137853,1167,1167,1167,1167,0
20230614,192000,237137853,1167,1167,1167,1167,0
20230614,191900,237137853,1167,1167,1167,1167,0
20230614,191800,237137853,1167,1167,1167,1167,0
20230614,191700,237137853,1167,1167,1167,1167,1136
20230614,191600,237137853,1167,1167,1167,1167,0
20230614,191500,237137853,1167,1167,1167,1167,0
20230614,191400,237137853,1167,1167,1167,1167,0
20230614,191300,237137853,1167,1167,1167,1167,0
20230614,191200,237137853,1167,1167,1167,1167,0
20230614,191100,237137853,1167,1167,1167,1167,0
20230614,191000,237137853,1167,1167,1167,1167,0
20230614,190900,237137853,1167,1167,1167,1167,0
20230614,190800,237137853,1167,1167,1167,1167,0
20230614,190700,237137853,1167,1167,1167,1167,0
20230614,190600,237137853,1167,1167,1167,1167,0
20230614,190500,237137853,1167,1167,1167,1167,0
20230614,190400,237137853,1167,1167,1167,1167,0
20230614,190300,237137853,1167,1167,1167,1167,0
20230614,190200,237137853,1167,1167,1167,1167,0
20230614,190100,237137853,1167,1167,1167,1167,0
20230614,190000,237137853,1167,1167,1167,1167,0
20230614,185900,237137853,1167,1167,1167,1167,0
20230614,185800,237137853,1167,1167,1167,1167,0
20230614,185700,237137853,1167,1167,1167,1167,0
20230614,185600,237137853,1167,1167,1167,1167,0
20230614,185500,237137853,1167,1167,1167,1167,0
20230614,185400,237137853,1167,1167,1167,1167,0
20230614,185300,237137853,1167,1167,1167,1167,0
20230614,185200,237137853,1167,1167,1167,1167,0
20230614,185100,237137853,1167,1167,1167,1167,0
20230614,185000,237137853,1167,1167,1167,1167,0
20230614,184900,237137853,1167,1167,1167,1167,0
20230614,184800,237137853,1167,1167,1167,1167,0
20230614,184700,237137853,1167,1167,1167,1167,1136
20230614,184600,237137853,1167,1167,1167,1167,0
20230614,184500,237137853,1167,1167,1167,1167,0
20230614,184400,237137853,1167,1167,1167,1167,0
20230614,184300,237137853,1167,1167,1167,1167,0
20230614,184200,237137853,1167,1167,1167,1167,0
20230614,184100,237137853,1167,1167,1167,1167,0
20230614,184000,237137853,1167,1167,1167,1167,0
20230614,183900,237137853,1167,1167,1167,1167,0
20230614,183800,237137853,1167,1167,1167,1167,0
20230614,183700,237137853,1167,1167,1167,1167,0
20230614,183600,237137853,1167,1167,1167,1167,0
20230614,183500,237137853,1167,1167,1167,1167,0
20230614,183400,237137853,1167,1167,1167,1167,0
20230614,183300,237137853,1167,1167,1167,1167,0
20230614,183200,237137853,1167,1167,1167,1167,0
20230614,183100,237137853,1167,1167,1167,1167,0
20230614,183000,237137853,1167,1167,1167,1167,0
20230614,182900,237137853,1167,1167,1167,1167,0
20230614,182800,237137853,1167,1167,1167,1167,0
20230614,182700,237137853,1167,1167,1167,1167,0
20230614,182600,237137853,1167,1167,1167,1167,0
20230614,182500,237137853,1167,1167,1167,1167,0
20230614,182400,237137853,1167,1167,1167,1167,0
20230614,182300,237137853,1167,1167,1167,1167,0
20230614,182200,237137853,1167,1167,1167,1167,0
20230614,182100,237137853,1167,1167,1167,1167,0
20230614,182000,237137853,1167,1167,1167,1167,0
20230614,181900,237137853,1167,1167,1167,1167,0
20230614,181800,237137853,1167,1167,1167,1167,0
20230614,181700,237137853,1167,1167,1167,1167,1136
20230614,181600,237137853,1167,1167,1167,1167,0
20230614,181500,237137853,1167,1167,1167,1167,0
20230614,181400,237137853,1167,1167,1167,1167,0
20230614,181300,237137853,1167,1167,1167,1167,0
20230614,181200,237137853,1167,1167,1167,1167,0
20230614,181100,237137853,1167,1167,1167,1167,0
20230614,181000,237137853,1167,1167,1167,1167,0
20230614,180900,237137853,1167,1167,1167,1167,0
20230614,180800,237137853,1167,1167,1167,1167,0
20230614,180700,237137853,1167,1167,1167,1167,0
20230614,180600,237137853,1167,1167,1167,1167,0
20230614,180500,237137853,1167,1167,1167,1167,0
20230614,180400,237137853,1167,1167,1167,1167,0
20230614,180300,237137853,1167,1167,1167,1167,0
20230614,180200,237137853,1167,1167,1167,1167,0
20230614,180100,237137853,1167,1167,1167,1167,0
20230614,180000,237137853,1167,1167,1167,1167,0
20230614,175900,237137853,1167,1167,1167,1167,0
20230614,175800,237137853,1167,1167,1167,1167,0
20230614,175700,237137853,1167,1167,1167,1167,0
20230614,175600,237137853,1167,1167,1167,1167,0
20230614,175500,237137853,1167,1167,1167,1167,0
20230614,175400,237137853,1167,1167,1167,1167,0
20230614,175300,237137853,1167,1167,1167,1167,0
20230614,175200,237137853,1167,1167,1167,1167,0
20230614,175100,237137853,1167,1167,1167,1167,0
20230614,175000,237137853,1167,1167,1167,1167,0
20230614,174900,237137853,1167,1167,1167,1167,0
20230614,174800,237137853,1167,1167,1167,1167,0
20230614,174700,237137853,1167,1167,1167,1167,1136
20230614,174600,237137853,1167,1167,1167,1167,0
20230614,174500,237137853,1167,1167,1167,1167,0
20230614,174400,237137853,1167,1167,1167,1167,0
20230614,174300,237137853,1167,1167,1167,1167,0
20230614,174200,237137853,1167,1167,1167,1167,0
20230614,174100,237137853,1167,1167,1167,1167,0
20230614,174000,237137853,1167,1167,1167,1167,0
20230614,173900,237137853,1167,1167,1167,1167,0
20230614,173800,237137853,1167,1167,1167,1167,0
20230614,173700,237137853,1167,1167,1167,1167,0
20230614,173600,237137853,1167,1167,1167,1167,0
20230614,173500,237137853,1167,1167,1167,1167,0
20230614,173400,237137853,1167,1167,1167,1167,0
20230614,173300,237137853,1167,1167,1167,1167,0
20230614,173200,237137853,1167,1167,1167,1167,0
20230614,173100,237137853,1167,1167,1167,1167,0
20230614,173000,237137853,1167,1167,1167,1167,0
20230614,172900,237137853,1167,1167,1167,1167,0
20230614,172800,237137853,1167,1167,1167,1167,0
20230614,172700,237137853,1167,1167,1167,1167,0
20230614,172600,237137853,1167,1167,1167,1167,0
20230614,172500,237137853,1167,1167,1167,1167,0
20230614,172400,237137853,1167,1167,1167,1167,0
20230614,172300,237137853,1167,1167,1167,1167,0
20230614,172200,237137853,1167,1167,1167,1167,0
20230614,172100,237137853,1167,1167,1167,1167,0
20230614,172000,237137853,1167,1167,1167,1167,0
20230614,171900,237137853,1167,1167,1167,1167,0
20230614,171800,237137853,1167,1167,1167,1167,0
20230614,171700,237137853,1167,1167,1167,1167,1136
20230614,171600,237137853,1167,1167,1167,1167,0
20230614,171500,237137853,1167,1167,1167,1167,0
20230614,171400,237137853,1167,1167,1167,1167,0
20230614,171300,237137853,1167,1167,1167,1167,0
20230614,171200,237137853,1167,1167,1167,1167,0
20230614,171100,237137853,1167,1167,1167,1167,0
20230614,171000,237137853,1167,1167,1167,1167,0
20230614,170900,237137853,1167,1167,1167,1167,0
20230614,170800,237137853,1167,1167,1167,1167,0
20230614,170700,237137853,1167,1167,1167,1167,0
20230614,170600,237137853,1167,1167,1167,1167,0
20230614,170500,237137853,1167,1167,1167,1167,0
20230614,170400,237137853,1167,1167,1167,1167,0
20230614,170300,237137853,1167,1167,1167,1167,0
20230614,170200,237137853,1167,1167,1167,1167,0
20230614,170100,237137853,1167,1167,1167,1167,0
20230614,170000,237137853,1167,1167,1167,1167,0
20230614,165900,237137853,1167,1167,1167,1167,0
20230614,165800,237137853,1167,1167,1167,1167,0
20230614,165700,237137853,1167,1167,1167,1167,0
20230614,165600,237137853,1167,1167,1167,1167,0
20230614,165500,237137853,1167,1167,1167,1167,0
20230614,165400,237137853,1167,1167,1167,1167,0
20230614,165300,237137853,1167,1167,1167,1167,0
20230614,165200,237137853,1167,1167,1167,1167,0
20230614,165100,237137853,1167,1167,1167,1167,0
20230614,165000,237137853,1167,1167,1167,1167,0
20230614,164900,237137853,1167,1167,1167,1167,0
20230614,164800,237137853,1167,1167,1167,1167,0
20230614,164700,237137853,1167,1167,1167,1167,1136
20230614,164600,237137853,1167,1167,1167,1167,0
20230614,164500,237137853,1167,1167,1167,1167,0
20230614,164400,237137853,1167,1167,1167,1167,0
20230614,164300,237137853,1167,1167,1167,1167,0
20230614,164200,237137853,1167,1167,1167,1167,0
20230614,164100,237137853,1167,1167,1167,1167,0
20230614,164000,237137853,1167,1167,1167,1167,0
20230614,163900,237137853,1167,1167,1167,1167,0
20230614,163800,237137853,1167,1167,1167,1167,0
20230614,163700,237137853,1167,1167,1167,1167,0
20230614,163600,237137853,1167,1167,1167,1167,0
20230614,163500,237137853,1167,1167,1167,1167,0
20230614,163400,237137853,1167,1167,1167,1167,0
20230614,163300,237137853,1167,1167,1167,1167,0
20230614,163200,237137853,1167,1167,1167,1167,0
20230614,163100,237137853,1167,1167,1167,1167,0
20230614,163000,237137853,1167,1167,1167,1167,0
20230614,162900,237137853,1167,1167,1167,1167,0
20230614,162800,237137853,1167,1167,1167,1167,0
20230614,162700,237137853,1167,1167,1167,1167,0
20230614,162600,237137853,1167,1167,1167,1167,0
20230614,162500,237137853,1167,1167,1167,1167,0
20230614,162400,237137853,1167,1167,1167,1167,0
20230614,162300,237137853,1167,1167,1167,1167,0
20230614,162200,237137853,1167,1167,1167,1167,0
20230614,162100,237137853,1167,1167,1167,1167,0
20230614,162000,237137853,1167,1167,1167,1167,0
20230614,161900,237137853,1167,1167,1167,1167,0
20230614,161800,237137853,1167,1167,1167,1167,0
20230614,161700,237137853,1167,1167,1167,1167,1136
20230614,161600,237137853,1167,1167,1167,1167,0
20230614,161500,237137853,1167,1167,1167,1167,0
20230614,161400,237137853,1167,1167,1167,1167,0
20230614,161300,237137853,1167,1167,1167,1167,0
20230614,161200,237137853,1167,1167,1167,1167,0
20230614,161100,237137853,1167,1167,1167,1167,0
20230614,161000,237137853,1167,1167,1167,1167,0
20230614,160900,237137853,1167,1167,1167,1167,0
20230614,160800,237137853,1167,1167,1167,1167,0
20230614,160700,237137853,1167,1167,1167,1167,0
20230614,160600,237137853,1167,1167,1167,1167,0
20230614,160500,237137853,1167,1167,1167,1167,0
20230614,160400,237137853,1167,1167,1167,1167,0
20230614,160300,237137853,1167,1167,1167,1167,0
20230614,160200,237137853,1167,1167,1167,1167,0
20230614,160100,237137853,1167,1167,1167,1167,0
20230614,160000,237137853,1167,1167,1167,1167,0
20230614,155900,237137853,1167,1167,1167,1167,0
20230614,155800,237137853,1167,1167,1167,1167,0
20230614,155700,237137853,1167,1167,1167,1167,0
20230614,155600,237137853,1167,1167,1167,1167,0
20230614,155500,237137853,1167,1167,1167,1167,0
20230614,155400,237137853,1167,1167,1167,1167,0
20230614,155300,237137853,1167,1167,1167,1167,0
20230614,155200,237137853,1167,1167,1167,1167,0
20230614,155100,237137853,1167,1167,1167,1167,0
20230614,155000,237137853,1167,1167,1167,1167,0
20230614,154900,237137853,1167,1167,1167,1167,0
20230614,154800,237137853,1167,1167,1167,1167,0
20230614,154700,237137853,1167,1167,1167,1167,1136
20230614,154600,237137853,1167,1167,1167,1167,0
20230614,154500,237137853,1167,1167,1167,1167,0
20230614,154400,237137853,1167,1167,1167,1167,0
20230614,154300,237137853,1167,1167,1167,1167,0
20230614,154200,237137853,1167,1167,1167,1167,0
20230614,154100,237137853,1167,1167,1167,1167,0
20230614,154000,237137853,1167,1167,1167,1167,0
20230614,153900,237137853,1167,1167,1167,1167,0
20230614,153800,237137853,1167,1167,1167,1167,0
20230614,153700,237137853,1167,1167,1167,1167,0
20230614,153600,237137853,1167,1167,1167,1167,0
20230614,153500,237137853,1167,1167,1167,1167,0
20230614,153400,237137853,1167,1167,1167,1167,0
20230614,153300,237137853,1167,1167,1167,1167,0
20230614,153200,237137853,1167,1167,1167,1167,0
20230614,153100,237137853,1167,1167,1167,1167,0
20230614,153000,237137853,1167,1167,1167,1167,1136
20230614,152900,235812141,1169,1169,1169,1169,0
20230614,152800,235812141,1169,1169,1169,1169,0
20230614,152700,235812141,1169,1169,1169,1169,0
20230614,152600,235812141,1169,1169,1169,1169,0
20230614,152500,235812141,1169,1169,1169,1169,0
20230614,152400,235812141,1169,1169,1169,1169,0
20230614,152300,235812141,1169,1169,1169,1169,0
20230614,152200,235812141,1169,1169,1169,1169,0
20230614,152100,235812141,1169,1169,1169,1169,0
20230614,152000,235812141,1169,1169,1169,1169,0
20230614,151900,235812141,1169,1169,1169,1162,9673
20230614,151800,224567474,1169,1169,1169,1169,0
20230614,151700,224567474,1169,1169,1169,1164,301
20230614,151600,224217078,1164,1164,1164,1164,5
20230614,151500,224211258,1169,1169,1169,1169,100
20230614,151400,224094358,1169,1169,1169,1169,0
20230614,151300,224094358,1169,1169,1169,1169,15
20230614,151200,224076823,1164,1164,1169,1164,197
20230614,151100,223847505,1169,1169,1169,1169,0
20230614,151000,223847505,1169,1169,1169,1169,0
20230614,150900,223847505,1169,1169,1169,1169,0
20230614,150800,223847505,1169,1169,1169,1169,0
20230614,150700,223847505,1169,1169,1169,1169,500
20230614,150600,223263005,1169,1169,1169,1169,514
20230614,150500,222662139,1169,1169,1169,1169,0
20230614,150400,222662139,1169,1169,1169,1169,0
20230614,150300,222662139,1169,1169,1169,1169,42
20230614,150200,222613041,1168,1168,1168,1168,0
20230614,150100,222613041,1168,1162,1168,1162,6
20230614,150000,222606039,1162,1167,1167,1162,5001
20230614,145900,216788507,1169,1169,1169,1169,1
20230614,145800,216787338,1169,1169,1169,1169,0
20230614,145700,216787338,1169,1169,1169,1169,0
20230614,145600,216787338,1169,1169,1169,1169,60
20230614,145500,216717198,1169,1169,1169,1169,3
20230614,145400,216713691,1169,1169,1169,1169,0
20230614,145300,216713691,1169,1169,1169,1169,0
20230614,145200,216713691,1169,1169,1169,1169,3
20230614,145100,216710184,1167,1170,1170,1167,145
20230614,145000,216540960,1170,1170,1170,1170,2
20230614,144900,216538620,1170,1164,1170,1164,5006
20230614,144800,210711609,1165,1165,1165,1165,47
20230614,144700,210656854,1165,1170,1170,1165,858
20230614,144600,209657249,1169,1167,1169,1167,195
20230614,144500,209429629,1167,1166,1167,1166,1513
20230614,144400,207664468,1165,1165,1166,1165,1621
20230614,144300,205775503,1166,1166,1166,1166,0
20230614,144200,205775503,1166,1166,1166,1166,25
20230614,144100,205746353,1166,1166,1166,1166,2
20230614,144000,205744021,1166,1166,1166,1166,512
20230614,143900,205147029,1167,1167,1167,1167,2
20230614,143800,205144695,1166,1167,1167,1166,790
20230614,143700,204223552,1166,1166,1166,1166,7
20230614,143600,204215390,1167,1167,1167,1167,0
20230614,143500,204215390,1167,1167,1167,1167,0
20230614,143400,204215390,1167,1166,1167,1166,12
20230614,143300,204201395,1167,1167,1167,1167,0
20230614,143200,204201395,1167,1167,1167,1167,0
20230614,143100,204201395,1167,1166,1167,1166,136
20230614,143000,204042817,1166,1167,1167,1166,4
20230614,142900,204038151,1167,1167,1167,1167,0
20230614,142800,204038151,1167,1167,1167,1167,26
20230614,142700,204007809,1166,1166,1166,1166,110
20230614,142600,203879549,1167,1167,1167,1167,0
20230614,142500,203879549,1167,1167,1167,1167,100
20230614,142400,203762849,1167,1167,1167,1167,1
20230614,142300,203761682,1167,1167,1167,1167,3
20230614,142200,203758181,1166,1165,1166,1165,2117
20230614,142100,201289859,1165,1165,1165,1165,144
20230614,142000,201122099,1166,1166,1166,1166,0
20230614,141900,201122099,1166,1163,1166,1163,3
20230614,141800,201118604,1166,1166,1166,1166,0
20230614,141700,201118604,1166,1162,1166,1162,305
20230614,141600,200764142,1161,1162,1162,1161,2172
20230614,141500,198240534,1162,1164,1164,1162,4394
20230614,141400,193133826,1168,1168,1168,1168,50
20230614,141300,193075426,1168,1168,1168,1168,3
20230614,141200,193071922,1164,1164,1164,1164,53
20230614,141100,193010230,1168,1168,1168,1168,0
20230614,141000,193010230,1168,1168,1168,1168,0
20230614,140900,193010230,1168,1168,1168,1168,0
20230614,140800,193010230,1168,1168,1168,1168,0
20230614,140700,193010230,1168,1166,1168,1162,6002
20230614,140600,186027247,1168,1168,1168,1168,151
20230614,140500,185850879,1169,1169,1169,1169,0
20230614,140400,185850879,1169,1169,1169,1169,0
20230614,140300,185850879,1169,1169,1169,1169,3
20230614,140200,185847372,1167,1166,1167,1164,5813
20230614,140100,179072015,1166,1166,1166,1166,0
20230614,140000,179072015,1166,1169,1169,1166,898
20230614,135900,178024515,1169,1169,1169,1169,0
20230614,135800,178024515,1169,1169,1169,1169,1
20230614,135700,178023346,1170,1170,1170,1170,200
20230614,135600,177789346,1170,1170,1170,1170,0
20230614,135500,177789346,1170,1170,1170,1170,0
20230614,135400,177789346,1170,1170,1170,1170,1000
20230614,135300,176619346,1171,1171,1171,1171,0
20230614,135200,176619346,1171,1166,1171,1166,932
20230614,135100,175532624,1167,1167,1167,1167,3533
20230614,135000,171409613,1168,1168,1168,1168,3074
20230614,134900,167819181,1168,1168,1168,1168,5598
20230614,134800,161280717,1172,1172,1172,1172,0
20230614,134700,161280717,1172,1172,1172,1172,15
20230614,134600,161263137,1172,1169,1172,1169,20
20230614,134500,161239700,1172,1170,1172,1170,503
20230614,134400,160651184,1169,1169,1169,1169,0
20230614,134300,160651184,1169,1169,1169,1169,0
20230614,134200,160651184,1169,1169,1169,1169,320
20230614,134100,160277104,1172,1172,1172,1172,5
20230614,134000,160271244,1169,1172,1172,1169,703
20230614,133900,159449430,1172,1172,1172,1172,2
20230614,133800,159447086,1172,1172,1172,1172,0
20230614,133700,159447086,1172,1172,1172,1172,0
20230614,133600,159447086,1172,1172,1172,1172,0
20230614,133500,159447086,1172,1172,1172,1172,0
20230614,133400,159447086,1172,1172,1172,1172,0
20230614,133300,159447086,1172,1172,1172,1172,0
20230614,133200,159447086,1172,1172,1172,1172,0
20230614,133100,159447086,1172,1172,1172,1172,0
20230614,133000,159447086,1172,1172,1172,1172,0
20230614,132900,159447086,1172,1172,1172,1172,0
20230614,132800,159447086,1172,1172,1172,1172,5
20230614,132700,159441226,1172,1172,1172,1172,0
20230614,132600,159441226,1172,1172,1172,1172,0
20230614,132500,159441226,1172,1169,1172,1168,2905
20230614,132400,156047932,1169,1169,1169,1169,6
20230614,132300,156040918,1172,1172,1172,1172,0
20230614,132200,156040918,1172,1172,1172,1172,0
20230614,132100,156040918,1172,1172,1172,1172,0
20230614,132000,156040918,1172,1172,1172,1172,0
20230614,131900,156040918,1172,1172,1172,1172,0
20230614,131800,156040918,1172,1172,1172,1172,5
20230614,131700,156035058,1169,1169,1169,1169,642
20230614,131600,155284560,1172,1172,1172,1172,0
20230614,131500,155284560,1172,1170,1172,1170,295
20230614,131400,154939406,1172,1171,1172,1171,105
20230614,131300,154816446,1171,1171,1171,1171,500
20230614,131200,154230946,1168,1171,1171,1168,1262
20230614,131100,152755849,1171,1170,1171,1170,117
20230614,131000,152618954,1169,1169,1169,1169,407
20230614,130900,152143171,1170,1170,1170,1170,8
20230614,130800,152133811,1170,1170,1170,1169,2069
20230614,130700,149714566,1172,1172,1172,1172,0
20230614,130600,149714566,1172,1172,1172,1172,0
20230614,130500,149714566,1172,1172,1172,1172,0
20230614,130400,149714566,1172,1172,1172,1172,0
20230614,130300,149714566,1172,1172,1172,1172,5
20230614,130200,149708706,1171,1171,1171,1171,4
20230614,130100,149704022,1172,1172,1172,1172,0
20230614,130000,149704022,1172,1172,1172,1172,0
20230614,125900,149704022,1172,1172,1172,1172,0
20230614,125800,149704022,1172,1170,1172,1170,146
20230614,125700,149533196,1172,1172,1172,1172,0
20230614,125600,149533196,1172,1172,1172,1172,3
20230614,125500,149529680,1170,1170,1170,1170,500
20230614,125400,148944680,1170,1170,1170,1170,1
20230614,125300,148943510,1172,1172,1172,1172,0
20230614,125200,148943510,1172,1170,1172,1170,396
20230614,125100,148480090,1173,1169,1173,1169,5
20230614,125000,148474229,1173,1170,1173,1170,6
20230614,124900,148467194,1173,1173,1173,1173,0
20230614,124800,148467194,1173,1173,1173,1173,0
20230614,124700,148467194,1173,1173,1173,1173,0
20230614,124600,148467194,1173,1169,1173,1168,1003
20230614,124500,147295674,1168,1171,1171,1168,14494
20230614,124400,130339453,1174,1174,1174,1174,309
20230614,124300,129976687,1174,1174,1174,1174,0
20230614,124200,129976687,1174,1174,1174,1174,0
20230614,124100,129976687,1174,1174,1174,1174,0
20230614,124000,129976687,1174,1174,1174,1174,0
20230614,123900,129976687,1174,1174,1174,1174,10
20230614,123800,129964947,1174,1174,1174,1174,5
20230614,123700,129959077,1171,1171,1171,1171,0
20230614,123600,129959077,1171,1171,1171,1171,908
20230614,123500,128895809,1171,1171,1174,1171,4071
20230614,123400,124128548,1171,1172,1172,1171,1076
20230614,123300,122867552,1174,1172,1174,1172,503
20230614,123200,122278030,1172,1172,1172,1172,506
20230614,123100,121684998,1172,1174,1174,1172,203
20230614,123000,121447076,1172,1173,1173,1172,989
20230614,122900,120287967,1173,1173,1173,1173,0
20230614,122800,120287967,1173,1173,1173,1173,499
20230614,122700,119702640,1174,1174,1174,1174,2
20230614,122600,119700292,1174,1174,1174,1174,0
20230614,122500,119700292,1174,1174,1174,1174,1
20230614,122400,119699118,1174,1174,1174,1174,16
20230614,122300,119680334,1174,1175,1175,1174,1017
20230614,122200,118486375,1177,1177,1177,1177,0
20230614,122100,118486375,1177,1177,1177,1177,2
20230614,122000,118484021,1177,1177,1177,1177,29
20230614,121900,118449888,1177,1177,1177,1177,10
20230614,121800,118438118,1177,1177,1177,1177,6
20230614,121700,118431056,1177,1177,1177,1177,1
20230614,121600,118429879,1177,1177,1177,1177,1
20230614,121500,118428702,1177,1177,1177,1177,0
20230614,121400,118428702,1177,1177,1177,1177,1000
20230614,121300,117251702,1177,1177,1177,1177,10
20230614,121200,117239932,1178,1178,1178,1178,5
20230614,121100,117234042,1173,1174,1174,1173,1140
20230614,121000,115896468,1178,1178,1178,1178,0
20230614,120900,115896468,1178,1178,1178,1178,5
20230614,120800,115890578,1175,1175,1175,1175,5
20230614,120700,115884703,1175,1177,1179,1175,2854
20230614,120600,112524981,1177,1177,1177,1177,10
20230614,120500,112513211,1178,1178,1179,1178,59
20230614,120400,112443706,1178,1178,1178,1178,10
20230614,120300,112431926,1180,1180,1180,1180,0
20230614,120200,112431926,1180,1180,1180,1180,0
20230614,120100,112431926,1180,1180,1180,1180,3
20230614,120000,112428386,1174,1174,1174,1174,397
20230614,115900,111962308,1180,1180,1180,1180,0
20230614,115800,111962308,1180,1180,1180,1180,0
20230614,115700,111962308,1180,1180,1180,1180,0
20230614,115600,111962308,1180,1180,1180,1180,0
20230614,115500,111962308,1180,1180,1180,1180,0
20230614,115400,111962308,1180,1180,1180,1180,0
20230614,115300,111962308,1180,1180,1180,1180,0
20230614,115200,111962308,1180,1180,1180,1180,0
20230614,115100,111962308,1180,1180,1180,1180,2
20230614,115000,111959948,1176,1174,1176,1174,756
20230614,114900,111072400,1175,1175,1175,1175,0
20230614,114800,111072400,1175,1175,1175,1175,0
20230614,114700,111072400,1175,1175,1175,1175,2
20230614,114600,111070050,1175,1175,1175,1175,0
20230614,114500,111070050,1175,1175,1175,1175,0
20230614,114400,111070050,1175,1175,1175,1175,397
20230614,114300,110603575,1179,1179,1179,1179,5
20230614,114200,110597680,1179,1176,1179,1176,13
20230614,114100,110582368,1175,1176,1176,1175,506
20230614,114000,109987813,1176,1176,1176,1176,100
20230614,113900,109870213,1179,1179,1179,1179,3
20230614,113800,109866676,1179,1175,1179,1175,530
20230614,113700,109243876,1179,1179,1179,1179,2
20230614,113600,109241518,1175,1175,1175,1175,354
20230614,113500,108825568,1179,1179,1179,1179,3
20230614,113400,108822031,1176,1179,1179,1176,350
20230614,113300,108410181,1180,1180,1180,1180,0
20230614,113200,108410181,1180,1176,1180,1175,262
20230614,113100,108102257,1181,1174,1181,1174,2204
20230614,113000,105513291,1174,1174,1174,1174,600
20230614,112900,104808891,1174,1173,1174,1173,310
20230614,112800,104445251,1173,1172,1173,1172,1607
20230614,112700,102561810,1172,1172,1172,1172,1088
20230614,112600,101286674,1174,1174,1174,1174,0
20230614,112500,101286674,1174,1174,1174,1174,0
20230614,112400,101286674,1174,1174,1174,1174,0
20230614,112300,101286674,1174,1174,1174,1174,0
20230614,112200,101286674,1174,1174,1174,1174,5
20230614,112100,101280804,1174,1174,1174,1174,23
20230614,112000,101253802,1174,1174,1174,1174,10
20230614,111900,101242062,1174,1175,1175,1173,23
20230614,111800,101215074,1175,1175,1175,1170,13
20230614,111700,101199809,1170,1171,1175,1170,7402
20230614,111600,92531280,1171,1172,1172,1171,1561
20230614,111500,90702927,1172,1175,1175,1172,1795
20230614,111400,88598622,1175,1175,1175,1175,5
20230614,111300,88592747,1172,1172,1172,1172,0
20230614,111200,88592747,1172,1174,1175,1172,1503
20230614,111100,86830588,1174,1175,1175,1174,725
20230614,111000,85978938,1175,1175,1175,1175,47
20230614,110900,85923713,1175,1174,1175,1174,1000
20230614,110800,84749213,1175,1176,1176,1175,2454
20230614,110700,81865497,1176,1177,1177,1176,1118
20230614,110600,80550222,1181,1178,1181,1178,800
20230614,110500,79607816,1179,1183,1183,1179,817
20230614,110400,78644533,1179,1181,1181,1179,3760
20230614,110300,74208099,1183,1183,1183,1181,221
20230614,110200,73947072,1183,1183,1183,1183,0
20230614,110100,73947072,1183,1183,1183,1183,3
20230614,110000,73943523,1180,1183,1183,1180,347
20230614,105900,73534003,1183,1183,1183,1183,0
20230614,105800,73534003,1183,1183,1183,1183,0
20230614,105700,73534003,1183,1183,1183,1179,1007
20230614,105600,72344482,1179,1184,1184,1179,13411
20230614,105500,56510230,1184,1184,1184,1184,0
20230614,105400,56510230,1184,1183,1184,1183,63
20230614,105300,56435699,1183,1183,1183,1183,0
20230614,105200,56435699,1183,1182,1183,1182,500
20230614,105100,55844599,1183,1183,1183,1183,679
20230614,105000,55041342,1185,1185,1185,1185,0
20230614,104900,55041342,1185,1183,1185,1183,2
20230614,104800,55038974,1185,1185,1185,1185,8
20230614,104700,55029494,1183,1185,1185,1183,2979
20230614,104600,51505317,1185,1186,1186,1184,508
20230614,104500,50903831,1186,1186,1186,1186,2
20230614,104400,50901459,1184,1184,1184,1184,3963
20230614,104300,46209267,1188,1188,1188,1188,0
20230614,104200,46209267,1188,1188,1188,1188,0
20230614,104100,46209267,1188,1188,1188,1188,0
20230614,104000,46209267,1188,1188,1188,1188,5
20230614,103900,46203327,1185,1185,1185,1185,3017
20230614,103800,42628182,1185,1185,1185,1185,45
20230614,103700,42574857,1185,1185,1185,1185,106
20230614,103600,42449247,1185,1185,1185,1185,1
20230614,103500,42448062,1185,1185,1185,1185,1001
20230614,103400,41261877,1185,1185,1185,1185,1
20230614,103300,41260692,1185,1185,1185,1185,109
20230614,103200,41131527,1185,1185,1185,1185,234
20230614,103100,40854237,1185,1185,1185,1185,175
20230614,103000,40646862,1185,1185,1185,1185,2604
20230614,102900,37561122,1185,1185,1185,1185,17
20230614,102800,37540977,1185,1185,1185,1185,9
20230614,102700,37530312,1185,1184,1185,1184,803
20230614,102600,36579557,1185,1185,1185,1185,202
20230614,102500,36340187,1185,1185,1185,1185,1
20230614,102400,36339002,1185,1185,1185,1185,101
20230614,102300,36219317,1185,1185,1185,1185,0
20230614,102200,36219317,1185,1185,1185,1185,0
20230614,102100,36219317,1185,1185,1185,1185,0
20230614,102000,36219317,1185,1185,1185,1185,0
20230614,101900,36219317,1185,1185,1185,1185,30
20230614,101800,36183767,1185,1185,1185,1185,3
20230614,101700,36180212,1185,1185,1185,1185,1
20230614,101600,36179027,1185,1185,1185,1185,0
20230614,101500,36179027,1185,1184,1185,1184,22
20230614,101400,36152974,1185,1187,1187,1185,1692
20230614,101300,34147710,1188,1188,1188,1188,0
20230614,101200,34147710,1188,1188,1188,1188,0
20230614,101100,34147710,1188,1188,1188,1188,0
20230614,101000,34147710,1188,1188,1188,1188,0
20230614,100900,34147710,1188,1188,1188,1188,0
20230614,100800,34147710,1188,1188,1188,1188,0
20230614,100700,34147710,1188,1188,1188,1188,0
20230614,100600,34147710,1188,1188,1188,1188,10
20230614,100500,34135830,1188,1188,1188,1188,0
20230614,100400,34135830,1188,1188,1188,1188,0
20230614,100300,34135830,1188,1188,1188,1188,0
20230614,100200,34135830,1188,1188,1188,1188,0
20230614,100100,34135830,1188,1188,1188,1188,0
20230614,100000,34135830,1188,1188,1188,1188,120
20230614,095900,33993270,1188,1188,1188,1188,0
20230614,095800,33993270,1188,1186,1188,1184,2501
20230614,095700,31028082,1185,1185,1185,1185,125
20230614,095600,30879957,1186,1186,1186,1186,0
20230614,095500,30879957,1186,1186,1186,1186,0
20230614,095400,30879957,1186,1186,1186,1186,0
20230614,095300,30879957,1186,1186,1186,1186,1
20230614,095200,30878771,1186,1186,1186,1186,0
20230614,095100,30878771,1186,1186,1186,1186,426
20230614,095000,30373535,1186,1186,1186,1183,1644
20230614,094900,28428408,1186,1186,1186,1186,3
20230614,094800,28424850,1184,1184,1184,1184,0
20230614,094700,28424850,1184,1184,1184,1184,0
20230614,094600,28424850,1184,1184,1184,1184,250
20230614,094500,28128850,1184,1184,1184,1184,392
20230614,094400,27664722,1184,1184,1184,1184,50
20230614,094300,27605522,1184,1185,1185,1184,610
20230614,094200,26883275,1185,1185,1185,1185,3
20230614,094100,26879720,1185,1184,1185,1183,964
20230614,094000,25738349,1184,1184,1184,1184,1000
20230614,093900,24554349,1183,1188,1188,1183,13674
20230614,093800,8334894,1189,1189,1189,1189,10
20230614,093700,8323004,1189,1189,1190,1189,7
20230614,093600,8314680,1191,1191,1191,1191,1
20230614,093500,8313489,1191,1189,1191,1189,41
20230614,093400,8264718,1190,1189,1190,1189,38
20230614,093300,8219499,1189,1191,1191,1189,978
20230614,093200,7055966,1193,1193,1193,1193,25
20230614,093100,7026141,1193,1193,1193,1193,14
20230614,093000,7009439,1188,1188,1188,1188,230
20230614,092900,6736199,1189,1189,1189,1189,50
20230614,092800,6676749,1188,1189,1189,1188,3
20230614,092700,6673183,1189,1188,1189,1188,160
20230614,092600,6483099,1189,1190,1190,1189,845
20230614,092500,5477806,1191,1191,1191,1191,2
20230614,092400,5475424,1196,1196,1196,1196,0
20230614,092300,5475424,1196,1196,1196,1196,0
20230614,092200,5475424,1196,1196,1196,1196,0
20230614,092100,5475424,1196,1196,1196,1196,0
20230614,092000,5475424,1196,1196,1196,1196,1
20230614,091900,5474228,1196,1196,1196,1189,367
20230614,091800,5037830,1188,1188,1188,1188,0
20230614,091700,5037830,1188,1191,1191,1188,605
20230614,091600,4319075,1189,1189,1191,1189,7
20230614,091500,4310750,1191,1190,1191,1189,32
20230614,091400,4272674,1189,1189,1189,1189,0
20230614,091300,4272674,1189,1191,1191,1189,828
20230614,091200,3288178,1196,1196,1196,1196,0
20230614,091100,3288178,1196,1196,1196,1196,25
20230614,091000,3258278,1191,1191,1191,1190,1028
20230614,090900,2034666,1198,1198,1198,1198,0
20230614,090800,2034666,1198,1196,1198,1196,500
20230614,090700,1436576,1191,1191,1191,1191,0
20230614,090600,1436576,1191,1191,1191,1191,0
20230614,090500,1436576,1191,1192,1192,1191,319
20230614,090400,1056642,1192,1192,1192,1192,712
20230614,090300,207938,1193,1193,1193,1193,0
20230614,090200,207938,1193,1194,1194,1193,2
20230614,090100,205551,1194,1194,1194,1194,0
20230614,090000,205551,1194,1197,1197,1194,172