KissMeData/217620/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212800,3049248080,1192,1192,1192,1192,31050
20230614,212700,3049248080,1192,1192,1192,1192,0
20230614,212600,3049248080,1192,1192,1192,1192,0
20230614,212500,3049248080,1192,1192,1192,1192,0
20230614,212400,3049248080,1192,1192,1192,1192,0
20230614,212300,3049248080,1192,1192,1192,1192,0
20230614,212200,3049248080,1192,1192,1192,1192,0
20230614,212100,3049248080,1192,1192,1192,1192,0
20230614,212000,3049248080,1192,1192,1192,1192,0
20230614,211900,3049248080,1192,1192,1192,1192,0
20230614,211800,3049248080,1192,1192,1192,1192,0
20230614,211700,3049248080,1192,1192,1192,1192,0
20230614,211600,3049248080,1192,1192,1192,1192,0
20230614,211500,3049248080,1192,1192,1192,1192,0
20230614,211400,3049248080,1192,1192,1192,1192,0
20230614,211300,3049248080,1192,1192,1192,1192,0
20230614,211200,3049248080,1192,1192,1192,1192,0
20230614,211100,3049248080,1192,1192,1192,1192,0
20230614,211000,3049248080,1192,1192,1192,1192,0
20230614,210900,3049248080,1192,1192,1192,1192,0
20230614,210800,3049248080,1192,1192,1192,1192,0
20230614,210700,3049248080,1192,1192,1192,1192,0
20230614,210600,3049248080,1192,1192,1192,1192,0
20230614,210500,3049248080,1192,1192,1192,1192,0
20230614,210400,3049248080,1192,1192,1192,1192,0
20230614,210300,3049248080,1192,1192,1192,1192,0
20230614,210200,3049248080,1192,1192,1192,1192,0
20230614,210100,3049248080,1192,1192,1192,1192,0
20230614,210000,3049248080,1192,1192,1192,1192,0
20230614,205900,3049248080,1192,1192,1192,1192,0
20230614,205800,3049248080,1192,1192,1192,1192,31050
20230614,205700,3049248080,1192,1192,1192,1192,0
20230614,205600,3049248080,1192,1192,1192,1192,0
20230614,205500,3049248080,1192,1192,1192,1192,0
20230614,205400,3049248080,1192,1192,1192,1192,0
20230614,205300,3049248080,1192,1192,1192,1192,0
20230614,205200,3049248080,1192,1192,1192,1192,0
20230614,205100,3049248080,1192,1192,1192,1192,0
20230614,205000,3049248080,1192,1192,1192,1192,0
20230614,204900,3049248080,1192,1192,1192,1192,0
20230614,204800,3049248080,1192,1192,1192,1192,0
20230614,204700,3049248080,1192,1192,1192,1192,0
20230614,204600,3049248080,1192,1192,1192,1192,0
20230614,204500,3049248080,1192,1192,1192,1192,0
20230614,204400,3049248080,1192,1192,1192,1192,0
20230614,204300,3049248080,1192,1192,1192,1192,0
20230614,204200,3049248080,1192,1192,1192,1192,0
20230614,204100,3049248080,1192,1192,1192,1192,0
20230614,204000,3049248080,1192,1192,1192,1192,0
20230614,203900,3049248080,1192,1192,1192,1192,0
20230614,203800,3049248080,1192,1192,1192,1192,0
20230614,203700,3049248080,1192,1192,1192,1192,0
20230614,203600,3049248080,1192,1192,1192,1192,0
20230614,203500,3049248080,1192,1192,1192,1192,0
20230614,203400,3049248080,1192,1192,1192,1192,0
20230614,203300,3049248080,1192,1192,1192,1192,0
20230614,203200,3049248080,1192,1192,1192,1192,0
20230614,203100,3049248080,1192,1192,1192,1192,0
20230614,203000,3049248080,1192,1192,1192,1192,0
20230614,202900,3049248080,1192,1192,1192,1192,0
20230614,202800,3049248080,1192,1192,1192,1192,31050
20230614,202700,3049248080,1192,1192,1192,1192,0
20230614,202600,3049248080,1192,1192,1192,1192,0
20230614,202500,3049248080,1192,1192,1192,1192,0
20230614,202400,3049248080,1192,1192,1192,1192,0
20230614,202300,3049248080,1192,1192,1192,1192,0
20230614,202200,3049248080,1192,1192,1192,1192,0
20230614,202100,3049248080,1192,1192,1192,1192,0
20230614,202000,3049248080,1192,1192,1192,1192,0
20230614,201900,3049248080,1192,1192,1192,1192,0
20230614,201800,3049248080,1192,1192,1192,1192,0
20230614,201700,3049248080,1192,1192,1192,1192,0
20230614,201600,3049248080,1192,1192,1192,1192,0
20230614,201500,3049248080,1192,1192,1192,1192,0
20230614,201400,3049248080,1192,1192,1192,1192,0
20230614,201300,3049248080,1192,1192,1192,1192,0
20230614,201200,3049248080,1192,1192,1192,1192,0
20230614,201100,3049248080,1192,1192,1192,1192,0
20230614,201000,3049248080,1192,1192,1192,1192,0
20230614,200900,3049248080,1192,1192,1192,1192,0
20230614,200800,3049248080,1192,1192,1192,1192,0
20230614,200700,3049248080,1192,1192,1192,1192,0
20230614,200600,3049248080,1192,1192,1192,1192,0
20230614,200500,3049248080,1192,1192,1192,1192,0
20230614,200400,3049248080,1192,1192,1192,1192,0
20230614,200300,3049248080,1192,1192,1192,1192,0
20230614,200200,3049248080,1192,1192,1192,1192,0
20230614,200100,3049248080,1192,1192,1192,1192,0
20230614,200000,3049248080,1192,1192,1192,1192,0
20230614,195900,3049248080,1192,1192,1192,1192,0
20230614,195800,3049248080,1192,1192,1192,1192,31050
20230614,195700,3049248080,1192,1192,1192,1192,0
20230614,195600,3049248080,1192,1192,1192,1192,0
20230614,195500,3049248080,1192,1192,1192,1192,0
20230614,195400,3049248080,1192,1192,1192,1192,0
20230614,195300,3049248080,1192,1192,1192,1192,0
20230614,195200,3049248080,1192,1192,1192,1192,0
20230614,195100,3049248080,1192,1192,1192,1192,0
20230614,195000,3049248080,1192,1192,1192,1192,0
20230614,194900,3049248080,1192,1192,1192,1192,0
20230614,194800,3049248080,1192,1192,1192,1192,0
20230614,194700,3049248080,1192,1192,1192,1192,0
20230614,194600,3049248080,1192,1192,1192,1192,0
20230614,194500,3049248080,1192,1192,1192,1192,0
20230614,194400,3049248080,1192,1192,1192,1192,0
20230614,194300,3049248080,1192,1192,1192,1192,0
20230614,194200,3049248080,1192,1192,1192,1192,0
20230614,194100,3049248080,1192,1192,1192,1192,0
20230614,194000,3049248080,1192,1192,1192,1192,0
20230614,193900,3049248080,1192,1192,1192,1192,0
20230614,193800,3049248080,1192,1192,1192,1192,0
20230614,193700,3049248080,1192,1192,1192,1192,0
20230614,193600,3049248080,1192,1192,1192,1192,0
20230614,193500,3049248080,1192,1192,1192,1192,0
20230614,193400,3049248080,1192,1192,1192,1192,0
20230614,193300,3049248080,1192,1192,1192,1192,0
20230614,193200,3049248080,1192,1192,1192,1192,0
20230614,193100,3049248080,1192,1192,1192,1192,0
20230614,193000,3049248080,1192,1192,1192,1192,0
20230614,192900,3049248080,1192,1192,1192,1192,0
20230614,192800,3049248080,1192,1192,1192,1192,31050
20230614,192700,3049248080,1192,1192,1192,1192,0
20230614,192600,3049248080,1192,1192,1192,1192,0
20230614,192500,3049248080,1192,1192,1192,1192,0
20230614,192400,3049248080,1192,1192,1192,1192,0
20230614,192300,3049248080,1192,1192,1192,1192,0
20230614,192200,3049248080,1192,1192,1192,1192,0
20230614,192100,3049248080,1192,1192,1192,1192,0
20230614,192000,3049248080,1192,1192,1192,1192,0
20230614,191900,3049248080,1192,1192,1192,1192,0
20230614,191800,3049248080,1192,1192,1192,1192,0
20230614,191700,3049248080,1192,1192,1192,1192,0
20230614,191600,3049248080,1192,1192,1192,1192,0
20230614,191500,3049248080,1192,1192,1192,1192,0
20230614,191400,3049248080,1192,1192,1192,1192,0
20230614,191300,3049248080,1192,1192,1192,1192,0
20230614,191200,3049248080,1192,1192,1192,1192,0
20230614,191100,3049248080,1192,1192,1192,1192,0
20230614,191000,3049248080,1192,1192,1192,1192,0
20230614,190900,3049248080,1192,1192,1192,1192,0
20230614,190800,3049248080,1192,1192,1192,1192,0
20230614,190700,3049248080,1192,1192,1192,1192,0
20230614,190600,3049248080,1192,1192,1192,1192,0
20230614,190500,3049248080,1192,1192,1192,1192,0
20230614,190400,3049248080,1192,1192,1192,1192,0
20230614,190300,3049248080,1192,1192,1192,1192,0
20230614,190200,3049248080,1192,1192,1192,1192,0
20230614,190100,3049248080,1192,1192,1192,1192,0
20230614,190000,3049248080,1192,1192,1192,1192,0
20230614,185900,3049248080,1192,1192,1192,1192,0
20230614,185800,3049248080,1192,1192,1192,1192,31050
20230614,185700,3049248080,1192,1192,1192,1192,0
20230614,185600,3049248080,1192,1192,1192,1192,0
20230614,185500,3049248080,1192,1192,1192,1192,0
20230614,185400,3049248080,1192,1192,1192,1192,0
20230614,185300,3049248080,1192,1192,1192,1192,0
20230614,185200,3049248080,1192,1192,1192,1192,0
20230614,185100,3049248080,1192,1192,1192,1192,0
20230614,185000,3049248080,1192,1192,1192,1192,0
20230614,184900,3049248080,1192,1192,1192,1192,0
20230614,184800,3049248080,1192,1192,1192,1192,0
20230614,184700,3049248080,1192,1192,1192,1192,0
20230614,184600,3049248080,1192,1192,1192,1192,0
20230614,184500,3049248080,1192,1192,1192,1192,0
20230614,184400,3049248080,1192,1192,1192,1192,0
20230614,184300,3049248080,1192,1192,1192,1192,0
20230614,184200,3049248080,1192,1192,1192,1192,0
20230614,184100,3049248080,1192,1192,1192,1192,0
20230614,184000,3049248080,1192,1192,1192,1192,0
20230614,183900,3049248080,1192,1192,1192,1192,0
20230614,183800,3049248080,1192,1192,1192,1192,0
20230614,183700,3049248080,1192,1192,1192,1192,0
20230614,183600,3049248080,1192,1192,1192,1192,0
20230614,183500,3049248080,1192,1192,1192,1192,0
20230614,183400,3049248080,1192,1192,1192,1192,0
20230614,183300,3049248080,1192,1192,1192,1192,0
20230614,183200,3049248080,1192,1192,1192,1192,0
20230614,183100,3049248080,1192,1192,1192,1192,0
20230614,183000,3049248080,1192,1192,1192,1192,0
20230614,182900,3049248080,1192,1192,1192,1192,0
20230614,182800,3049248080,1192,1192,1192,1192,31050
20230614,182700,3049248080,1192,1192,1192,1192,0
20230614,182600,3049248080,1192,1192,1192,1192,0
20230614,182500,3049248080,1192,1192,1192,1192,0
20230614,182400,3049248080,1192,1192,1192,1192,0
20230614,182300,3049248080,1192,1192,1192,1192,0
20230614,182200,3049248080,1192,1192,1192,1192,0
20230614,182100,3049248080,1192,1192,1192,1192,0
20230614,182000,3049248080,1192,1192,1192,1192,0
20230614,181900,3049248080,1192,1192,1192,1192,0
20230614,181800,3049248080,1192,1192,1192,1192,0
20230614,181700,3049248080,1192,1192,1192,1192,0
20230614,181600,3049248080,1192,1192,1192,1192,0
20230614,181500,3049248080,1192,1192,1192,1192,0
20230614,181400,3049248080,1192,1192,1192,1192,0
20230614,181300,3049248080,1192,1192,1192,1192,0
20230614,181200,3049248080,1192,1192,1192,1192,0
20230614,181100,3049248080,1192,1192,1192,1192,0
20230614,181000,3049248080,1192,1192,1192,1192,0
20230614,180900,3049248080,1192,1192,1192,1192,0
20230614,180800,3049248080,1192,1192,1192,1192,0
20230614,180700,3049248080,1192,1192,1192,1192,0
20230614,180600,3049248080,1192,1192,1192,1192,0
20230614,180500,3049248080,1192,1192,1192,1192,0
20230614,180400,3049248080,1192,1192,1192,1192,0
20230614,180300,3049248080,1192,1192,1192,1192,0
20230614,180200,3049248080,1192,1192,1192,1192,0
20230614,180100,3049248080,1192,1192,1192,1192,0
20230614,180000,3049248080,1192,1192,1192,1192,0
20230614,175900,3049248080,1192,1192,1192,1192,0
20230614,175800,3049248080,1192,1192,1192,1192,31050
20230614,175700,3049248080,1192,1192,1192,1192,0
20230614,175600,3049248080,1192,1192,1192,1192,0
20230614,175500,3049248080,1192,1192,1192,1192,0
20230614,175400,3049248080,1192,1192,1192,1192,0
20230614,175300,3049248080,1192,1192,1192,1192,0
20230614,175200,3049248080,1192,1192,1192,1192,0
20230614,175100,3049248080,1192,1192,1192,1192,0
20230614,175000,3049248080,1192,1192,1192,1192,0
20230614,174900,3049248080,1192,1192,1192,1192,0
20230614,174800,3049248080,1192,1192,1192,1192,0
20230614,174700,3049248080,1192,1192,1192,1192,0
20230614,174600,3049248080,1192,1192,1192,1192,0
20230614,174500,3049248080,1192,1192,1192,1192,0
20230614,174400,3049248080,1192,1192,1192,1192,0
20230614,174300,3049248080,1192,1192,1192,1192,0
20230614,174200,3049248080,1192,1192,1192,1192,0
20230614,174100,3049248080,1192,1192,1192,1192,0
20230614,174000,3049248080,1192,1192,1192,1192,0
20230614,173900,3049248080,1192,1192,1192,1192,0
20230614,173800,3049248080,1192,1192,1192,1192,0
20230614,173700,3049248080,1192,1192,1192,1192,0
20230614,173600,3049248080,1192,1192,1192,1192,0
20230614,173500,3049248080,1192,1192,1192,1192,0
20230614,173400,3049248080,1192,1192,1192,1192,0
20230614,173300,3049248080,1192,1192,1192,1192,0
20230614,173200,3049248080,1192,1192,1192,1192,0
20230614,173100,3049248080,1192,1192,1192,1192,0
20230614,173000,3049248080,1192,1192,1192,1192,0
20230614,172900,3049248080,1192,1192,1192,1192,0
20230614,172800,3049248080,1192,1192,1192,1192,31050
20230614,172700,3049248080,1192,1192,1192,1192,0
20230614,172600,3049248080,1192,1192,1192,1192,0
20230614,172500,3049248080,1192,1192,1192,1192,0
20230614,172400,3049248080,1192,1192,1192,1192,0
20230614,172300,3049248080,1192,1192,1192,1192,0
20230614,172200,3049248080,1192,1192,1192,1192,0
20230614,172100,3049248080,1192,1192,1192,1192,0
20230614,172000,3049248080,1192,1192,1192,1192,0
20230614,171900,3049248080,1192,1192,1192,1192,0
20230614,171800,3049248080,1192,1192,1192,1192,0
20230614,171700,3049248080,1192,1192,1192,1192,0
20230614,171600,3049248080,1192,1192,1192,1192,0
20230614,171500,3049248080,1192,1192,1192,1192,0
20230614,171400,3049248080,1192,1192,1192,1192,0
20230614,171300,3049248080,1192,1192,1192,1192,0
20230614,171200,3049248080,1192,1192,1192,1192,0
20230614,171100,3049248080,1192,1192,1192,1192,0
20230614,171000,3049248080,1192,1192,1192,1192,0
20230614,170900,3049248080,1192,1192,1192,1192,0
20230614,170800,3049248080,1192,1192,1192,1192,0
20230614,170700,3049248080,1192,1192,1192,1192,0
20230614,170600,3049248080,1192,1192,1192,1192,0
20230614,170500,3049248080,1192,1192,1192,1192,0
20230614,170400,3049248080,1192,1192,1192,1192,0
20230614,170300,3049248080,1192,1192,1192,1192,0
20230614,170200,3049248080,1192,1192,1192,1192,0
20230614,170100,3049248080,1192,1192,1192,1192,0
20230614,170000,3049248080,1192,1192,1192,1192,0
20230614,165900,3049248080,1192,1192,1192,1192,0
20230614,165800,3049248080,1192,1192,1192,1192,31050
20230614,165700,3049248080,1192,1192,1192,1192,0
20230614,165600,3049248080,1192,1192,1192,1192,0
20230614,165500,3049248080,1192,1192,1192,1192,0
20230614,165400,3049248080,1192,1192,1192,1192,0
20230614,165300,3049248080,1192,1192,1192,1192,0
20230614,165200,3049248080,1192,1192,1192,1192,0
20230614,165100,3049248080,1192,1192,1192,1192,0
20230614,165000,3049248080,1192,1192,1192,1192,0
20230614,164900,3049248080,1192,1192,1192,1192,0
20230614,164800,3049248080,1192,1192,1192,1192,0
20230614,164700,3049248080,1192,1192,1192,1192,0
20230614,164600,3049248080,1192,1192,1192,1192,0
20230614,164500,3049248080,1192,1192,1192,1192,0
20230614,164400,3049248080,1192,1192,1192,1192,0
20230614,164300,3049248080,1192,1192,1192,1192,0
20230614,164200,3049248080,1192,1192,1192,1192,0
20230614,164100,3049248080,1192,1192,1192,1192,0
20230614,164000,3049248080,1192,1192,1192,1192,0
20230614,163900,3049248080,1192,1192,1192,1192,0
20230614,163800,3049248080,1192,1192,1192,1192,0
20230614,163700,3049248080,1192,1192,1192,1192,0
20230614,163600,3049248080,1192,1192,1192,1192,0
20230614,163500,3049248080,1192,1192,1192,1192,0
20230614,163400,3049248080,1192,1192,1192,1192,0
20230614,163300,3049248080,1192,1192,1192,1192,0
20230614,163200,3049248080,1192,1192,1192,1192,0
20230614,163100,3049248080,1192,1192,1192,1192,0
20230614,163000,3049248080,1192,1192,1192,1192,0
20230614,162900,3049248080,1192,1192,1192,1192,0
20230614,162800,3049248080,1192,1192,1192,1192,31050
20230614,162700,3049248080,1192,1192,1192,1192,0
20230614,162600,3049248080,1192,1192,1192,1192,0
20230614,162500,3049248080,1192,1192,1192,1192,0
20230614,162400,3049248080,1192,1192,1192,1192,0
20230614,162300,3049248080,1192,1192,1192,1192,0
20230614,162200,3049248080,1192,1192,1192,1192,0
20230614,162100,3049248080,1192,1192,1192,1192,0
20230614,162000,3049248080,1192,1192,1192,1192,0
20230614,161900,3049248080,1192,1192,1192,1192,0
20230614,161800,3049248080,1192,1192,1192,1192,0
20230614,161700,3049248080,1192,1192,1192,1192,0
20230614,161600,3049248080,1192,1192,1192,1192,0
20230614,161500,3049248080,1192,1192,1192,1192,0
20230614,161400,3049248080,1192,1192,1192,1192,0
20230614,161300,3049248080,1192,1192,1192,1192,0
20230614,161200,3049248080,1192,1192,1192,1192,0
20230614,161100,3049248080,1192,1192,1192,1192,0
20230614,161000,3049248080,1192,1192,1192,1192,0
20230614,160900,3049248080,1192,1192,1192,1192,0
20230614,160800,3049248080,1192,1192,1192,1192,0
20230614,160700,3049248080,1192,1192,1192,1192,0
20230614,160600,3049248080,1192,1192,1192,1192,0
20230614,160500,3049248080,1192,1192,1192,1192,0
20230614,160400,3049248080,1192,1192,1192,1192,0
20230614,160300,3049248080,1192,1192,1192,1192,0
20230614,160200,3049248080,1192,1192,1192,1192,0
20230614,160100,3049248080,1192,1192,1192,1192,0
20230614,160000,3049248080,1192,1192,1192,1192,0
20230614,155900,3049248080,1192,1192,1192,1192,0
20230614,155800,3049248080,1192,1192,1192,1192,31050
20230614,155700,3049248080,1192,1192,1192,1192,0
20230614,155600,3049248080,1192,1192,1192,1192,0
20230614,155500,3049248080,1192,1192,1192,1192,0
20230614,155400,3049248080,1192,1192,1192,1192,0
20230614,155300,3049248080,1192,1192,1192,1192,0
20230614,155200,3049248080,1192,1192,1192,1192,0
20230614,155100,3049248080,1192,1192,1192,1192,0
20230614,155000,3049248080,1192,1192,1192,1192,0
20230614,154900,3049248080,1192,1192,1192,1192,0
20230614,154800,3049248080,1192,1192,1192,1192,0
20230614,154700,3049248080,1192,1192,1192,1192,0
20230614,154600,3049248080,1192,1192,1192,1192,0
20230614,154500,3049248080,1192,1192,1192,1192,0
20230614,154400,3049248080,1192,1192,1192,1192,0
20230614,154300,3049248080,1192,1192,1192,1192,0
20230614,154200,3049248080,1192,1192,1192,1192,0
20230614,154100,3049248080,1192,1192,1192,1192,0
20230614,154000,3049248080,1192,1192,1192,1192,0
20230614,153900,3049248080,1192,1192,1192,1192,0
20230614,153800,3049248080,1192,1192,1192,1192,0
20230614,153700,3049248080,1192,1192,1192,1192,0
20230614,153600,3049248080,1192,1192,1192,1192,0
20230614,153500,3049248080,1192,1192,1192,1192,0
20230614,153400,3049248080,1192,1192,1192,1192,0
20230614,153300,3049248080,1192,1192,1192,1192,0
20230614,153200,3049248080,1192,1192,1192,1192,0
20230614,153100,3049248080,1192,1192,1192,1192,0
20230614,153000,3049248080,1192,1192,1192,1192,31050
20230614,152900,3012236480,1192,1192,1192,1192,0
20230614,152800,3012236480,1192,1192,1192,1192,0
20230614,152700,3012236480,1192,1192,1192,1192,0
20230614,152600,3012236480,1192,1192,1192,1192,0
20230614,152500,3012236480,1192,1192,1192,1192,0
20230614,152400,3012236480,1192,1192,1192,1192,0
20230614,152300,3012236480,1192,1192,1192,1192,0
20230614,152200,3012236480,1192,1192,1192,1192,0
20230614,152100,3012236480,1192,1192,1192,1192,0
20230614,152000,3012236480,1192,1192,1192,1192,0
20230614,151900,3012236480,1192,1191,1192,1190,1493
20230614,151800,3010459202,1191,1192,1192,1191,827
20230614,151700,3009474045,1193,1193,1193,1193,0
20230614,151600,3009474045,1193,1193,1193,1191,6303
20230614,151500,3001967166,1195,1191,1195,1188,1031
20230614,151400,3000741994,1196,1191,1196,1187,14296
20230614,151300,2983750744,1196,1196,1196,1195,4942
20230614,151200,2977844037,1195,1193,1195,1189,12980
20230614,151100,2962349437,1193,1191,1193,1191,159
20230614,151000,2962160066,1190,1190,1190,1190,3400
20230614,150900,2958114066,1190,1190,1190,1190,2862
20230614,150800,2954708286,1190,1188,1190,1188,1832
20230614,150700,2952530430,1189,1190,1190,1189,880
20230614,150600,2951483704,1190,1190,1190,1189,1019
20230614,150500,2950271112,1189,1193,1193,1189,30802
20230614,150400,2913619460,1194,1194,1194,1194,292
20230614,150300,2913270812,1191,1194,1194,1190,4403
20230614,150200,2908029361,1191,1193,1193,1191,900
20230614,150100,2906957311,1195,1195,1195,1195,11
20230614,150000,2906944166,1194,1194,1194,1194,2056
20230614,145900,2904489302,1194,1193,1194,1193,1641
20230614,145800,2902530578,1190,1193,1193,1190,101
20230614,145700,2902410088,1194,1194,1194,1194,1
20230614,145600,2902408894,1192,1192,1192,1192,0
20230614,145500,2902408894,1192,1192,1192,1192,0
20230614,145400,2902408894,1192,1192,1192,1192,0
20230614,145300,2902408894,1192,1192,1192,1192,500
20230614,145200,2901812894,1194,1194,1194,1194,1
20230614,145100,2901811700,1189,1189,1189,1189,1911
20230614,145000,2899539521,1189,1193,1193,1189,12046
20230614,144900,2885216787,1194,1189,1194,1189,80
20230614,144800,2885121658,1189,1189,1189,1189,73
20230614,144700,2885034861,1193,1192,1195,1189,9032
20230614,144600,2874283586,1195,1195,1195,1195,11
20230614,144500,2874270441,1192,1192,1192,1192,500
20230614,144400,2873674441,1191,1191,1191,1191,0
20230614,144300,2873674441,1191,1191,1191,1191,0
20230614,144200,2873674441,1191,1191,1191,1191,33
20230614,144100,2873635138,1191,1195,1195,1191,65
20230614,144000,2873557683,1195,1191,1195,1191,4100
20230614,143900,2868660741,1191,1190,1191,1190,577
20230614,143800,2867973980,1191,1192,1192,1191,3504
20230614,143700,2863799981,1194,1194,1194,1194,0
20230614,143600,2863799981,1194,1194,1194,1194,1
20230614,143500,2863798787,1191,1191,1191,1191,0
20230614,143400,2863798787,1191,1194,1194,1191,2810
20230614,143300,2860445877,1194,1194,1194,1194,10
20230614,143200,2860433937,1194,1194,1194,1194,900
20230614,143100,2859359337,1194,1194,1194,1194,2285
20230614,143000,2856631047,1194,1194,1194,1194,320
20230614,142900,2856248967,1194,1193,1194,1193,562
20230614,142800,2855578006,1193,1193,1193,1193,2
20230614,142700,2855575620,1191,1190,1191,1190,1253
20230614,142600,2854084327,1189,1189,1189,1189,3820
20230614,142500,2849542347,1189,1189,1189,1189,0
20230614,142400,2849542347,1189,1189,1189,1189,293
20230614,142300,2849193970,1189,1189,1189,1189,100
20230614,142200,2849075070,1190,1190,1190,1187,7533
20230614,142100,2840127568,1190,1190,1190,1190,1000
20230614,142000,2838937568,1190,1190,1190,1190,1
20230614,141900,2838936378,1190,1190,1190,1190,1075
20230614,141800,2837657128,1190,1190,1190,1190,445
20230614,141700,2837127578,1190,1190,1190,1190,2229
20230614,141600,2834475068,1190,1190,1190,1190,4527
20230614,141500,2829087938,1191,1191,1191,1191,500
20230614,141400,2828492438,1189,1192,1192,1189,3915
20230614,141300,2823833033,1192,1191,1192,1191,298
20230614,141200,2823478097,1192,1192,1192,1192,3
20230614,141100,2823474521,1189,1192,1192,1189,1342
20230614,141000,2821877977,1193,1193,1193,1193,1
20230614,140900,2821876784,1189,1192,1192,1189,10836
20230614,140800,2808988319,1192,1192,1192,1192,0
20230614,140700,2808988319,1192,1195,1195,1192,152
20230614,140600,2808806897,1195,1196,1196,1195,1077
20230614,140500,2807519879,1196,1196,1196,1196,0
20230614,140400,2807519879,1196,1197,1197,1196,204
20230614,140300,2807275891,1196,1199,1199,1196,4025
20230614,140200,2802457111,1200,1200,1200,1200,1
20230614,140100,2802455911,1198,1198,1198,1198,1686
20230614,140000,2800436083,1200,1200,1200,1200,0
20230614,135900,2800436083,1200,1199,1200,1199,10052
20230614,135800,2788383734,1200,1200,1200,1200,100
20230614,135700,2788263734,1200,1200,1200,1200,354
20230614,135600,2787838934,1200,1202,1202,1200,291
20230614,135500,2787489551,1202,1203,1203,1202,3000
20230614,135400,2783882051,1202,1203,1203,1202,6650
20230614,135300,2775882167,1204,1204,1204,1204,420
20230614,135200,2775376487,1204,1200,1204,1200,176
20230614,135100,2775165087,1200,1200,1200,1200,0
20230614,135000,2775165087,1200,1199,1200,1199,6643
20230614,134900,2767196034,1199,1199,1199,1199,267
20230614,134800,2766875901,1199,1196,1199,1196,801
20230614,134700,2765917902,1199,1194,1199,1194,20031
20230614,134600,2741943702,1194,1193,1195,1190,1285
20230614,134500,2740409495,1191,1191,1191,1191,53
20230614,134400,2740346372,1191,1191,1191,1191,1700
20230614,134300,2738321672,1191,1196,1196,1186,54116
20230614,134200,2673843401,1199,1199,1199,1199,14
20230614,134100,2673826615,1196,1199,1199,1196,10111
20230614,134000,2661726246,1199,1200,1200,1199,1839
20230614,133900,2659519496,1200,1200,1200,1200,1050
20230614,133800,2658259496,1201,1201,1201,1201,2
20230614,133700,2658257094,1201,1201,1201,1201,1
20230614,133600,2658255893,1201,1201,1201,1201,0
20230614,133500,2658255893,1201,1201,1201,1201,18
20230614,133400,2658234275,1200,1200,1200,1200,80
20230614,133300,2658138275,1200,1200,1200,1200,92
20230614,133200,2658027875,1200,1200,1200,1200,1669
20230614,133100,2656025075,1200,1200,1200,1200,1000
20230614,133000,2654825075,1200,1200,1200,1200,2492
20230614,132900,2651834675,1201,1200,1201,1200,2101
20230614,132800,2649313474,1200,1200,1200,1200,0
20230614,132700,2649313474,1200,1200,1200,1200,2476
20230614,132600,2646342274,1201,1201,1201,1201,581
20230614,132500,2645644493,1204,1204,1204,1204,93
20230614,132400,2645532521,1204,1204,1204,1204,520
20230614,132300,2644906441,1204,1204,1204,1204,0
20230614,132200,2644906441,1204,1204,1204,1204,0
20230614,132100,2644906441,1204,1199,1204,1199,2001
20230614,132000,2642507237,1199,1199,1199,1199,1250
20230614,131900,2641008487,1199,1199,1199,1199,2395
20230614,131800,2638136882,1200,1205,1205,1200,20020
20230614,131700,2614094695,1205,1205,1205,1205,0
20230614,131600,2614094695,1205,1201,1205,1201,251
20230614,131500,2613792264,1205,1205,1205,1205,0
20230614,131400,2613792264,1205,1205,1205,1205,0
20230614,131300,2613792264,1205,1205,1205,1205,40
20230614,131200,2613744064,1207,1205,1207,1205,83
20230614,131100,2613643885,1207,1205,1207,1205,1500
20230614,131000,2611833387,1207,1205,1207,1205,486
20230614,130900,2611247297,1206,1206,1206,1206,489
20230614,130800,2610657563,1206,1206,1206,1206,1000
20230614,130700,2609451563,1209,1205,1209,1205,4101
20230614,130600,2604505925,1205,1205,1205,1205,0
20230614,130500,2604505925,1205,1205,1205,1205,413
20230614,130400,2604008260,1203,1201,1203,1201,103
20230614,130300,2603884357,1203,1201,1203,1201,550
20230614,130200,2603222807,1201,1201,1201,1201,255
20230614,130100,2602916552,1201,1201,1202,1201,639
20230614,130000,2602149112,1201,1201,1201,1201,50
20230614,125900,2602089062,1201,1201,1201,1201,0
20230614,125800,2602089062,1201,1201,1201,1201,1
20230614,125700,2602087861,1197,1198,1198,1197,11902
20230614,125600,2587841137,1197,1197,1197,1197,0
20230614,125500,2587841137,1197,1197,1197,1197,22
20230614,125400,2587814803,1197,1204,1204,1197,796
20230614,125300,2586861468,1204,1200,1204,1200,3673
20230614,125200,2582441868,1197,1197,1197,1197,0
20230614,125100,2582441868,1197,1198,1198,1197,1334
20230614,125000,2580843948,1202,1201,1202,1201,2
20230614,124900,2580841545,1198,1202,1202,1198,4556
20230614,124800,2575382458,1202,1202,1202,1202,150
20230614,124700,2575202158,1203,1200,1203,1200,609
20230614,124600,2574470962,1198,1198,1198,1198,0
20230614,124500,2574470962,1198,1198,1198,1198,45
20230614,124400,2574417052,1198,1200,1200,1198,133
20230614,124300,2574257562,1200,1200,1200,1200,745
20230614,124200,2573363562,1200,1201,1201,1200,756
20230614,124100,2572456161,1205,1205,1205,1205,0
20230614,124000,2572456161,1205,1205,1205,1205,0
20230614,123900,2572456161,1205,1201,1205,1201,12
20230614,123800,2572441741,1201,1201,1201,1201,0
20230614,123700,2572441741,1201,1205,1205,1201,2093
20230614,123600,2569926844,1204,1204,1206,1200,2108
20230614,123500,2567396811,1204,1203,1206,1203,409
20230614,123400,2566904780,1203,1200,1206,1200,153
20230614,123300,2566720383,1206,1201,1206,1197,109
20230614,123200,2566589855,1201,1199,1201,1199,3
20230614,123100,2566586254,1197,1197,1197,1197,0
20230614,123000,2566586254,1197,1200,1200,1197,7151
20230614,122900,2558010850,1206,1206,1206,1206,0
20230614,122800,2558010850,1206,1206,1206,1206,0
20230614,122700,2558010850,1206,1203,1206,1203,4
20230614,122600,2558006035,1199,1203,1203,1199,813
20230614,122500,2557030782,1209,1209,1209,1209,0
20230614,122400,2557030782,1209,1206,1209,1206,3809
20230614,122300,2552425707,1209,1206,1209,1206,2
20230614,122200,2552423292,1206,1206,1206,1206,5030
20230614,122100,2546357112,1206,1206,1206,1206,3301
20230614,122000,2542376106,1206,1206,1206,1206,550
20230614,121900,2541712806,1206,1206,1206,1206,0
20230614,121800,2541712806,1206,1206,1206,1206,101
20230614,121700,2541591000,1210,1201,1210,1201,343
20230614,121600,2541177953,1200,1200,1200,1200,2100
20230614,121500,2538657953,1199,1197,1200,1196,6
20230614,121400,2538650767,1197,1197,1197,1197,1
20230614,121300,2538649570,1194,1194,1200,1194,16807
20230614,121200,2518515470,1194,1194,1194,1194,50
20230614,121100,2518455770,1194,1194,1194,1194,0
20230614,121000,2518455770,1194,1194,1194,1194,100
20230614,120900,2518336370,1194,1194,1194,1194,10055
20230614,120800,2506330700,1194,1194,1194,1194,1251
20230614,120700,2504837006,1194,1194,1194,1191,58
20230614,120600,2504767865,1194,1195,1198,1192,30383
20230614,120500,2468483379,1195,1198,1198,1195,10000
20230614,120400,2456527970,1198,1198,1198,1198,27
20230614,120300,2456495624,1198,1200,1200,1198,2575
20230614,120200,2453408558,1199,1199,1199,1199,701
20230614,120100,2452568059,1199,1199,1199,1199,0
20230614,120000,2452568059,1199,1199,1199,1199,359
20230614,115900,2452137618,1199,1199,1199,1199,4
20230614,115800,2452132822,1198,1199,1199,1198,40
20230614,115700,2452084901,1198,1198,1198,1198,0
20230614,115600,2452084901,1198,1198,1198,1198,0
20230614,115500,2452084901,1198,1198,1198,1198,2417
20230614,115400,2449189335,1198,1198,1198,1198,0
20230614,115300,2449189335,1198,1198,1198,1198,807
20230614,115200,2448222549,1198,1199,1199,1198,1955
20230614,115100,2445880293,1199,1199,1199,1199,600
20230614,115000,2445160893,1199,1199,1199,1199,900
20230614,114900,2444081793,1199,1199,1199,1199,0
20230614,114800,2444081793,1199,1199,1199,1199,1
20230614,114700,2444080594,1197,1197,1197,1197,289
20230614,114600,2443734661,1197,1197,1197,1197,600
20230614,114500,2443016461,1197,1197,1197,1196,8967
20230614,114400,2432286173,1197,1200,1200,1197,13730
20230614,114300,2415830343,1201,1201,1201,1201,6348
20230614,114200,2408206395,1201,1201,1201,1201,0
20230614,114100,2408206395,1201,1206,1207,1201,3505
20230614,114000,2403991718,1203,1203,1203,1203,0
20230614,113900,2403991718,1203,1203,1203,1203,0
20230614,113800,2403991718,1203,1203,1203,1203,500
20230614,113700,2403390218,1210,1204,1210,1203,2002
20230614,113600,2400981679,1204,1204,1204,1204,0
20230614,113500,2400981679,1204,1206,1210,1204,119
20230614,113400,2400838331,1210,1207,1210,1204,390
20230614,113300,2400368139,1204,1206,1206,1204,2450
20230614,113200,2397413627,1203,1208,1208,1203,10000
20230614,113100,2385378272,1210,1208,1210,1208,8426
20230614,113000,2375183116,1210,1209,1210,1206,3257
20230614,112900,2371255161,1210,1210,1210,1210,0
20230614,112800,2371255161,1210,1209,1210,1209,150
20230614,112700,2371073663,1212,1212,1212,1212,0
20230614,112600,2371073663,1212,1206,1212,1206,7114
20230614,112500,2362492244,1206,1207,1207,1206,123
20230614,112400,2362343784,1210,1210,1210,1210,0
20230614,112300,2362343784,1210,1210,1210,1210,0
20230614,112200,2362343784,1210,1210,1210,1210,0
20230614,112100,2362343784,1210,1210,1210,1210,0
20230614,112000,2362343784,1210,1210,1210,1210,0
20230614,111900,2362343784,1210,1207,1210,1207,11
20230614,111800,2362330477,1210,1210,1210,1210,55
20230614,111700,2362263927,1209,1209,1209,1209,0
20230614,111600,2362263927,1209,1209,1209,1209,176
20230614,111500,2362051143,1209,1205,1209,1205,12
20230614,111400,2362036643,1204,1204,1204,1204,0
20230614,111300,2362036643,1204,1204,1204,1204,290
20230614,111200,2361687483,1203,1203,1203,1203,919
20230614,111100,2360581926,1203,1203,1203,1203,1
20230614,111000,2360580723,1213,1207,1213,1204,1373
20230614,110900,2358927608,1204,1206,1206,1204,7585
20230614,110800,2349783307,1213,1206,1213,1206,1002
20230614,110700,2348574885,1213,1206,1213,1206,24
20230614,110600,2348545931,1213,1207,1213,1206,16718
20230614,110500,2328367541,1208,1209,1209,1208,6732
20230614,110400,2320235042,1212,1210,1212,1209,3071
20230614,110300,2316521700,1212,1212,1213,1212,105
20230614,110200,2316394385,1212,1212,1212,1212,2133
20230614,110100,2313809189,1213,1213,1213,1213,4260
20230614,110000,2308641809,1213,1213,1213,1213,9
20230614,105900,2308630892,1216,1216,1216,1216,50
20230614,105800,2308570092,1219,1216,1219,1216,4002
20230614,105700,2303691660,1220,1220,1220,1220,0
20230614,105600,2303691660,1220,1220,1220,1220,0
20230614,105500,2303691660,1220,1216,1220,1216,3
20230614,105400,2303688004,1213,1215,1220,1213,2067
20230614,105300,2301167558,1215,1215,1215,1215,1
20230614,105200,2301166343,1212,1212,1212,1212,23
20230614,105100,2301138467,1212,1212,1212,1212,71
20230614,105000,2301052415,1212,1212,1212,1212,1736
20230614,104900,2298948383,1209,1211,1219,1208,52333
20230614,104800,2235651023,1211,1211,1211,1211,136
20230614,104700,2235486327,1211,1217,1217,1211,50100
20230614,104600,2174745071,1220,1220,1220,1220,5
20230614,104500,2174738971,1220,1220,1220,1220,10
20230614,104400,2174726771,1217,1217,1217,1217,0
20230614,104300,2174726771,1217,1217,1217,1217,0
20230614,104200,2174726771,1217,1217,1217,1217,5000
20230614,104100,2168641771,1217,1216,1217,1216,1301
20230614,104000,2167059455,1213,1214,1214,1213,1770
20230614,103900,2164912143,1213,1214,1214,1213,300
20230614,103800,2164548158,1213,1213,1213,1213,1170
20230614,103700,2163128948,1213,1213,1213,1213,139
20230614,103600,2162960341,1213,1215,1215,1213,27022
20230614,103500,2130148595,1215,1217,1217,1215,30527
20230614,103400,2093033974,1217,1218,1218,1217,8113
20230614,103300,2083159996,1218,1217,1218,1217,17527
20230614,103200,2061818091,1217,1218,1221,1217,13386
20230614,103100,2045516315,1218,1221,1222,1218,30716
20230614,103000,2008021365,1222,1217,1223,1217,17326
20230614,102900,1986886234,1220,1220,1220,1217,14057
20230614,102800,1969746039,1220,1221,1221,1220,6719
20230614,102700,1961548856,1220,1220,1220,1220,0
20230614,102600,1961548856,1220,1222,1223,1220,20401
20230614,102500,1936619633,1222,1219,1225,1219,4672
20230614,102400,1930896448,1225,1219,1225,1219,2001
20230614,102300,1928445235,1220,1216,1220,1216,58129
20230614,102200,1857647434,1215,1215,1215,1215,70
20230614,102100,1857562384,1215,1215,1215,1215,840
20230614,102000,1856541784,1216,1216,1216,1216,450
20230614,101900,1855994584,1216,1216,1216,1216,1000
20230614,101800,1854778584,1216,1216,1216,1216,0
20230614,101700,1854778584,1216,1214,1216,1214,3924
20230614,101600,1850008879,1215,1214,1215,1214,8884
20230614,101500,1839215421,1211,1211,1214,1211,1502
20230614,101400,1837396496,1210,1212,1212,1210,8736
20230614,101300,1826817309,1211,1212,1212,1211,355
20230614,101200,1826387403,1212,1210,1212,1210,10001
20230614,101100,1814285971,1210,1210,1210,1210,2017
20230614,101000,1811845401,1210,1212,1212,1210,9676
20230614,100900,1800137291,1212,1211,1212,1210,1336
20230614,100800,1798520503,1212,1209,1212,1208,18635
20230614,100700,1775975099,1210,1212,1212,1210,11470
20230614,100600,1762095930,1212,1213,1213,1211,7118
20230614,100500,1753469533,1214,1221,1221,1214,19647
20230614,100400,1729523957,1222,1226,1226,1222,25454
20230614,100300,1698362060,1226,1225,1228,1225,1750
20230614,100200,1696216510,1224,1228,1228,1224,17428
20230614,100100,1674855971,1228,1230,1231,1228,19289
20230614,100000,1651154272,1228,1228,1231,1228,2043
20230614,095900,1648642688,1229,1228,1229,1228,18247
20230614,095800,1626235371,1234,1235,1235,1229,75666
20230614,095700,1532788134,1235,1223,1235,1221,69956
20230614,095600,1446742943,1223,1223,1224,1223,1340
20230614,095500,1445103118,1224,1226,1226,1224,4800
20230614,095400,1439222825,1225,1224,1225,1224,7216
20230614,095300,1430386830,1224,1222,1224,1222,13351
20230614,095200,1414069768,1221,1218,1221,1218,24725
20230614,095100,1383899217,1218,1214,1218,1214,27255
20230614,095000,1350742039,1214,1206,1214,1206,18446
20230614,094900,1328378033,1209,1203,1210,1203,5105
20230614,094800,1322221299,1203,1203,1203,1203,420
20230614,094700,1321716039,1206,1206,1211,1206,6113
20230614,094600,1314319305,1200,1193,1203,1193,79210
20230614,094500,1219318547,1193,1196,1196,1193,2610
20230614,094400,1216201496,1196,1200,1200,1193,9174
20230614,094300,1205227312,1201,1202,1202,1199,16740
20230614,094200,1185138800,1202,1206,1206,1200,18190
20230614,094100,1163269258,1206,1207,1207,1205,23472
20230614,094000,1134957303,1208,1211,1211,1208,22513
20230614,093900,1107735724,1212,1211,1212,1211,2718
20230614,093800,1104443220,1211,1209,1211,1209,10611
20230614,093700,1091594521,1209,1212,1212,1209,20563
20230614,093600,1066708959,1212,1212,1213,1212,616
20230614,093500,1065962150,1212,1214,1216,1212,18447
20230614,093400,1043595339,1214,1218,1219,1214,32493
20230614,093300,1004097235,1218,1221,1221,1218,14757
20230614,093200,986093137,1219,1225,1225,1218,40673
20230614,093100,936343302,1225,1226,1230,1225,37867
20230614,093000,889905842,1226,1227,1230,1225,39741
20230614,092900,841170919,1237,1224,1237,1224,38067
20230614,092800,794442668,1225,1225,1227,1225,30223
20230614,092700,757410551,1225,1226,1229,1222,25103
20230614,092600,726650758,1226,1230,1237,1226,68175
20230614,092500,642636595,1233,1229,1234,1228,43157
20230614,092400,589515799,1229,1226,1229,1226,23534
20230614,092300,560639844,1226,1221,1226,1221,33874
20230614,092200,519222996,1221,1219,1221,1219,6713
20230614,092100,511035686,1222,1216,1222,1215,14386
20230614,092000,493512447,1215,1215,1215,1215,3630
20230614,091900,489101997,1215,1216,1216,1215,10190
20230614,091800,476720615,1215,1212,1216,1212,14413
20230614,091700,459217404,1212,1210,1212,1210,5736
20230614,091600,452270806,1210,1210,1210,1210,1000
20230614,091500,451060806,1210,1209,1210,1209,1463
20230614,091400,449290939,1209,1207,1210,1207,2735
20230614,091300,445983496,1207,1207,1210,1207,13830
20230614,091200,429260686,1207,1207,1210,1206,10569
20230614,091100,416504964,1210,1211,1212,1206,3560
20230614,091000,412195059,1211,1206,1211,1204,27654
20230614,090900,378871947,1207,1210,1210,1206,11315
20230614,090800,365208651,1212,1212,1219,1207,45019
20230614,090700,310554941,1211,1199,1212,1199,20114
20230614,090600,286279479,1199,1194,1201,1189,35436
20230614,090500,243819669,1195,1195,1195,1195,250
20230614,090400,243520919,1194,1190,1194,1183,56245
20230614,090300,176740769,1189,1180,1189,1179,35422
20230614,090200,134815362,1180,1190,1191,1180,70235
20230614,090100,51527856,1190,1198,1198,1190,19702
20230614,090000,28025481,1192,1192,1199,1192,23388